AEON STORES (HONG KONG) CO., LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00984	1994-02-04			Docs

• Buybacks
• Outstanding
• 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
2026-07-10	0	0.210	0.210	0.245	0.210	0.219	24,000	5,243	0.2185	0.210	0.210	0.245	0.210	0.219	24,000	0.2185	-3.67%
2026-07-09	0	0.218	0.211	0.232	-	-	0	0	-	0.218	0.211	0.232	-	-	0	-	0.00%
2026-07-08	0	0.218	0.218	0.245	0.213	0.218	13,500	2,878	0.2132	0.218	0.218	0.245	0.213	0.218	13,500	0.2132	-0.91%
2026-07-07	0	0.220	0.210	0.245	-	-	0	0	-	0.220	0.210	0.245	-	-	0	-	0.00%
2026-07-06	0	0.220	0.220	0.245	0.220	0.242	21,000	4,719	0.2247	0.220	0.220	0.245	0.220	0.242	21,000	0.2247	-8.33%
2026-07-03	0	0.240	0.230	0.240	0.230	0.240	13,500	3,225	0.2389	0.240	0.230	0.240	0.230	0.240	13,500	0.2389	4.35%
2026-07-02	0	0.230	0.230	0.231	0.230	0.230	2,500	575	0.2300	0.230	0.230	0.231	0.230	0.230	2,500	0.2300	6.98%
2026-06-30	0	0.215	0.215	0.230	-	-	0	0	-	0.215	0.215	0.230	-	-	0	-	0.00%
2026-06-29	0	0.215	0.215	0.230	0.215	0.215	8,000	1,720	0.2150	0.215	0.215	0.230	0.215	0.215	8,000	0.2150	-1.38%
2026-06-26	0	0.218	0.213	0.226	0.218	0.226	19,000	4,286	0.2256	0.218	0.213	0.226	0.218	0.226	19,000	0.2256	-3.54%
2026-06-25	0	0.226	0.226	0.228	0.226	0.228	10,500	2,375	0.2262	0.226	0.226	0.228	0.226	0.228	10,500	0.2262	-0.88%
2026-06-24	0	0.228	0.228	0.240	0.228	0.228	8,000	1,824	0.2280	0.228	0.228	0.240	0.228	0.228	8,000	0.2280	0.00%
2026-06-23	0	0.228	0.226	0.230	-	-	0	0	-	0.228	0.226	0.230	-	-	0	-	0.00%
2026-06-22	0	0.228	0.229	0.235	0.219	0.221	301,500	66,296	0.2199	0.228	0.229	0.235	0.219	0.221	301,500	0.2199	0.00%
2026-06-18	0	0.228	0.228	0.240	0.228	0.228	6,500	1,482	0.2280	0.228	0.228	0.240	0.228	0.228	6,500	0.2280	0.00%
2026-06-17	0	0.228	0.228	0.245	0.227	0.228	4,000	909	0.2273	0.228	0.228	0.245	0.227	0.228	4,000	0.2273	3.17%
2026-06-16	0	0.221	0.214	0.250	-	-	0	0	-	0.221	0.214	0.250	-	-	0	-	0.00%
2026-06-15	0	0.221	0.221	0.245	0.220	0.240	76,000	17,275	0.2273	0.221	0.221	0.245	0.220	0.240	76,000	0.2273	-7.92%
2026-06-12	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	0.00%
2026-06-11	0	0.240	0.226	0.240	0.225	0.240	31,500	7,118	0.2260	0.240	0.226	0.240	0.225	0.240	31,500	0.2260	2.56%
2026-06-10	0	0.234	0.234	0.245	0.229	0.245	21,000	5,129	0.2442	0.234	0.234	0.245	0.229	0.245	21,000	0.2442	-2.50%
2026-06-09	0	0.240	0.240	0.250	0.240	0.247	40,000	9,775	0.2444	0.240	0.240	0.250	0.240	0.247	40,000	0.2444	3.45%
2026-06-08	0	0.232	0.232	0.240	0.232	0.232	1,500	348	0.2320	0.232	0.232	0.240	0.232	0.232	1,500	0.2320	0.87%
2026-06-05	0	0.230	0.230	0.255	0.230	0.260	40,000	9,474	0.2369	0.230	0.230	0.255	0.230	0.260	40,000	0.2369	-7.26%
2026-06-04	0	0.248	0.248	0.260	0.240	0.240	18,000	4,320	0.2400	0.248	0.248	0.260	0.240	0.240	18,000	0.2400	3.33%
2026-06-03	0	0.240	0.240	0.260	0.240	0.260	31,000	8,025	0.2589	0.240	0.240	0.260	0.240	0.260	31,000	0.2589	-0.83%
2026-06-02	0	0.242	0.240	0.270	0.231	0.242	32,500	7,712	0.2373	0.242	0.240	0.270	0.231	0.242	32,500	0.2373	0.83%
2026-06-01	0	0.240	0.241	0.255	0.238	0.241	260,000	62,273	0.2395	0.240	0.241	0.255	0.238	0.241	260,000	0.2395	-4.00%
2026-05-29	0	0.250	0.250	0.270	0.247	0.250	26,500	6,622	0.2499	0.250	0.250	0.270	0.247	0.250	26,500	0.2499	-3.85%
2026-05-28	0	0.260	0.250	0.270	0.250	0.260	84,000	21,300	0.2536	0.260	0.250	0.270	0.250	0.260	84,000	0.2536	0.00%
2026-05-27	0	0.260	0.260	0.270	0.250	0.265	88,000	23,002	0.2614	0.260	0.260	0.270	0.250	0.265	88,000	0.2614	-3.70%
2026-05-26	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2026-05-22	0	0.270	0.260	0.270	0.270	0.290	48,000	13,070	0.2723	0.270	0.260	0.270	0.270	0.290	48,000	0.2723	-1.82%
2026-05-21	0	0.275	0.280	0.290	0.270	0.270	20,500	5,535	0.2700	0.275	0.280	0.290	0.270	0.270	20,500	0.2700	1.85%
2026-05-20	0	0.270	0.270	0.300	0.270	0.275	13,000	3,565	0.2742	0.270	0.270	0.300	0.270	0.275	13,000	0.2742	-3.57%
2026-05-19	0	0.280	0.280	0.290	0.280	0.290	38,000	10,820	0.2847	0.280	0.280	0.290	0.280	0.290	38,000	0.2847	1.82%
2026-05-18	0	0.275	0.275	0.300	0.260	0.285	17,500	4,885	0.2791	0.275	0.275	0.300	0.260	0.285	17,500	0.2791	-6.78%
2026-05-15	0	0.295	0.305	0.315	-	-	0	0	-	0.295	0.305	0.315	-	-	0	-	0.00%
2026-05-14	0	0.295	0.295	0.315	-	-	0	0	-	0.295	0.295	0.315	-	-	0	-	1.72%
2026-05-13	0	0.290	0.290	0.305	0.290	0.305	11,000	3,340	0.3036	0.290	0.290	0.305	0.290	0.305	11,000	0.3036	-1.69%
2026-05-12	0	0.295	0.295	0.315	0.295	0.295	9,000	2,655	0.2950	0.295	0.295	0.315	0.295	0.295	9,000	0.2950	0.00%
2026-05-11	0	0.295	0.295	0.300	0.290	0.315	221,500	68,345	0.3086	0.295	0.295	0.300	0.290	0.315	221,500	0.3086	1.72%
2026-05-08	0	0.290	0.290	0.310	0.290	0.290	10,000	2,900	0.2900	0.290	0.290	0.310	0.290	0.290	10,000	0.2900	-3.33%
2026-05-07	0	0.300	0.290	0.300	0.290	0.300	95,500	28,165	0.2949	0.300	0.290	0.300	0.290	0.300	95,500	0.2949	1.69%
2026-05-06	0	0.295	0.290	0.300	0.295	0.300	3,000	892	0.2973	0.295	0.290	0.300	0.295	0.300	3,000	0.2973	-1.67%
2026-05-05	0	0.300	0.295	0.320	-	-	0	0	-	0.300	0.295	0.320	-	-	0	-	0.00%
2026-05-04	0	0.300	0.295	0.300	0.300	0.300	34,000	10,200	0.3000	0.300	0.295	0.300	0.300	0.300	34,000	0.3000	-3.23%
2026-04-30	0	0.310	0.310	0.320	0.295	0.305	10,000	3,030	0.3030	0.310	0.310	0.320	0.295	0.305	10,000	0.3030	-3.12%
2026-04-29	0	0.320	0.295	0.320	0.295	0.320	522,000	167,015	0.3200	0.320	0.295	0.320	0.295	0.320	522,000	0.3200	1.59%
2026-04-28	0	0.315	0.305	0.320	0.295	0.320	30,000	9,545	0.3182	0.315	0.305	0.320	0.295	0.320	30,000	0.3182	1.61%
2026-04-27	0	0.310	0.290	0.325	-	-	0	0	-	0.310	0.290	0.325	-	-	0	-	0.00%
2026-04-24	0	0.310	0.300	0.325	0.305	0.310	116,000	35,750	0.3082	0.310	0.300	0.325	0.305	0.310	116,000	0.3082	0.00%
2026-04-23	0	0.310	0.310	0.325	0.310	0.325	51,500	16,685	0.3240	0.310	0.310	0.325	0.310	0.325	51,500	0.3240	-1.59%
2026-04-22	0	0.315	0.315	0.330	-	-	0	0	-	0.315	0.315	0.330	-	-	0	-	0.00%
2026-04-21	0	0.315	0.315	0.330	0.310	0.335	450,500	144,100	0.3199	0.315	0.315	0.330	0.310	0.335	450,500	0.3199	-5.97%
2026-04-20	0	0.335	0.340	0.345	0.310	0.315	66,500	20,865	0.3138	0.335	0.340	0.345	0.310	0.315	66,500	0.3138	3.08%
2026-04-17	0	0.325	0.320	0.350	0.320	0.325	25,500	8,260	0.3239	0.325	0.320	0.350	0.320	0.325	25,500	0.3239	1.56%
2026-04-16	0	0.320	0.320	0.345	0.315	0.320	12,500	3,940	0.3152	0.320	0.320	0.345	0.315	0.320	12,500	0.3152	0.00%
2026-04-15	0	0.320	0.320	0.345	0.310	0.340	50,000	15,942	0.3188	0.320	0.320	0.345	0.310	0.340	50,000	0.3188	1.59%
2026-04-14	0	0.315	0.315	0.340	0.315	0.330	31,000	9,797	0.3160	0.315	0.315	0.340	0.315	0.330	31,000	0.3160	-1.56%
2026-04-13	0	0.320	0.330	0.335	-	-	0	0	-	0.320	0.330	0.335	-	-	0	-	0.00%
2026-04-10	0	0.320	0.325	0.345	0.320	0.340	29,000	9,335	0.3219	0.320	0.325	0.345	0.320	0.340	29,000	0.3219	-3.03%
2026-04-09	0	0.330	0.330	0.340	0.320	0.340	24,500	7,920	0.3233	0.330	0.330	0.340	0.320	0.340	24,500	0.3233	-2.94%
2026-04-08	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2026-04-02	0	0.340	0.320	0.340	0.335	0.340	1,500	507	0.3380	0.340	0.320	0.340	0.335	0.340	1,500	0.3380	6.25%
2026-04-01	0	0.320	0.325	0.345	0.320	0.345	30,000	9,682	0.3227	0.320	0.325	0.345	0.320	0.345	30,000	0.3227	-5.88%
2026-03-31	0	0.340	0.320	0.345	0.320	0.340	37,500	12,640	0.3371	0.340	0.320	0.345	0.320	0.340	37,500	0.3371	0.00%
2026-03-30	0	0.340	0.320	0.340	0.315	0.365	311,500	106,247	0.3411	0.340	0.320	0.340	0.315	0.365	311,500	0.3411	-13.92%
2026-03-27	0	0.395	0.360	0.395	0.360	0.395	5,500	2,127	0.3867	0.395	0.360	0.395	0.360	0.395	5,500	0.3867	1.28%
2026-03-26	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2026-03-25	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	-1.27%
2026-03-24	0	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2026-03-23	0	0.395	0.360	0.395	0.360	0.395	16,000	5,880	0.3675	0.395	0.360	0.395	0.360	0.395	16,000	0.3675	8.22%
2026-03-20	0	0.365	0.365	0.385	0.365	0.385	1,000	375	0.3750	0.365	0.365	0.385	0.365	0.385	1,000	0.3750	-5.19%
2026-03-19	0	0.385	0.385	0.395	-	-	0	0	-	0.385	0.385	0.395	-	-	0	-	5.48%
2026-03-18	0	0.365	0.365	0.395	0.365	0.380	5,000	1,885	0.3770	0.365	0.365	0.395	0.365	0.380	5,000	0.3770	-7.59%
2026-03-17	0	0.395	0.380	0.395	0.375	0.400	196,500	77,940	0.3966	0.395	0.380	0.395	0.375	0.400	196,500	0.3966	0.00%
2026-03-16	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	-1.25%
2026-03-13	0	0.400	0.365	0.400	0.400	0.400	2,500	1,000	0.4000	0.400	0.365	0.400	0.400	0.400	2,500	0.4000	3.90%
2026-03-12	0	0.385	0.370	0.390	0.365	0.390	6,000	2,282	0.3803	0.385	0.370	0.390	0.365	0.390	6,000	0.3803	-1.28%
2026-03-11	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2026-03-10	0	0.390	0.365	0.390	0.350	0.400	175,500	68,767	0.3918	0.390	0.365	0.390	0.350	0.400	175,500	0.3918	2.63%
2026-03-09	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2026-03-06	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2026-03-05	0	0.380	0.365	0.380	0.360	0.380	6,000	2,260	0.3767	0.380	0.365	0.380	0.360	0.380	6,000	0.3767	0.00%
2026-03-04	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	0.00%
2026-03-03	0	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2026-03-02	0	0.380	0.380	0.390	0.360	0.390	50,000	19,090	0.3818	0.380	0.380	0.390	0.360	0.390	50,000	0.3818	0.00%
2026-02-27	0	0.380	0.370	0.380	0.380	0.390	39,000	15,160	0.3887	0.380	0.370	0.380	0.380	0.390	39,000	0.3887	-2.56%
2026-02-26	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2026-02-25	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2026-02-24	0	0.390	0.375	0.390	0.370	0.390	10,000	3,880	0.3880	0.390	0.375	0.390	0.370	0.390	10,000	0.3880	0.00%
2026-02-23	0	0.390	0.370	0.390	0.365	0.390	107,000	39,922	0.3731	0.390	0.370	0.390	0.365	0.390	107,000	0.3731	1.30%
2026-02-20	0	0.385	0.375	0.385	0.370	0.385	22,000	8,170	0.3714	0.385	0.375	0.385	0.370	0.385	22,000	0.3714	-1.28%
2026-02-16	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2026-02-13	0	0.390	0.370	0.390	0.390	0.390	1,000	390	0.3900	0.390	0.370	0.390	0.390	0.390	1,000	0.3900	-1.27%
2026-02-12	0	0.395	0.365	0.395	0.390	0.395	40,500	15,802	0.3902	0.395	0.365	0.395	0.390	0.395	40,500	0.3902	0.00%
2026-02-11	0	0.395	0.365	0.395	0.360	0.395	6,000	2,195	0.3658	0.395	0.365	0.395	0.360	0.395	6,000	0.3658	2.60%
2026-02-10	0	0.385	0.380	0.390	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2026-02-09	0	0.385	0.360	0.390	0.385	0.385	1,000	385	0.3850	0.385	0.360	0.390	0.385	0.385	1,000	0.3850	-2.53%
2026-02-06	0	0.395	0.365	0.395	-	-	0	0	-	0.395	0.365	0.395	-	-	0	-	0.00%
2026-02-05	0	0.395	0.375	0.395	0.370	0.395	39,000	14,580	0.3738	0.395	0.375	0.395	0.370	0.395	39,000	0.3738	0.00%
2026-02-04	0	0.395	0.375	0.395	0.375	0.395	43,500	16,697	0.3838	0.395	0.375	0.395	0.375	0.395	43,500	0.3838	3.95%
2026-02-03	0	0.380	0.380	0.395	0.380	0.380	119,500	45,410	0.3800	0.380	0.380	0.395	0.380	0.380	119,500	0.3800	0.00%
2026-02-02	0	0.380	0.370	0.390	0.380	0.395	138,000	53,360	0.3867	0.380	0.370	0.390	0.380	0.395	138,000	0.3867	-2.56%
2026-01-30	0	0.390	0.405	0.415	0.390	0.415	3,000	1,207	0.4023	0.390	0.405	0.415	0.390	0.415	3,000	0.4023	-6.02%
2026-01-29	0	0.415	0.395	0.415	0.395	0.410	85,500	33,857	0.3960	0.415	0.395	0.415	0.395	0.410	85,500	0.3960	0.00%
2026-01-28	0	0.415	0.400	0.415	0.390	0.400	17,000	6,800	0.4000	0.415	0.400	0.415	0.390	0.400	17,000	0.4000	2.47%
2026-01-27	0	0.405	0.405	0.410	0.400	0.410	29,000	11,875	0.4095	0.405	0.405	0.410	0.400	0.410	29,000	0.4095	-1.22%
2026-01-26	0	0.410	0.410	0.415	0.410	0.415	75,000	30,762	0.4102	0.410	0.410	0.415	0.410	0.415	75,000	0.4102	-2.38%
2026-01-23	0	0.420	0.390	0.405	0.390	0.420	61,000	24,402	0.4000	0.420	0.390	0.405	0.390	0.420	61,000	0.4000	3.70%
2026-01-22	0	0.405	0.395	0.405	0.395	0.405	17,500	7,047	0.4027	0.405	0.395	0.405	0.395	0.405	17,500	0.4027	1.25%
2026-01-21	0	0.400	0.400	0.405	0.385	0.385	4,000	1,540	0.3850	0.400	0.400	0.405	0.385	0.385	4,000	0.3850	-1.23%
2026-01-20	0	0.405	0.385	0.405	0.385	0.405	31,500	12,572	0.3991	0.405	0.385	0.405	0.385	0.405	31,500	0.3991	0.00%
2026-01-19	0	0.405	0.395	0.400	-	-	0	0	-	0.405	0.395	0.400	-	-	0	-	3.85%
2026-01-16	0	0.390	0.405	0.410	0.390	0.410	403,000	164,785	0.4089	0.390	0.405	0.410	0.390	0.410	403,000	0.4089	-3.70%
2026-01-15	0	0.405	0.385	0.410	0.380	0.405	42,500	16,220	0.3816	0.405	0.385	0.410	0.380	0.405	42,500	0.3816	-3.57%
2026-01-14	0	0.420	0.415	0.430	0.415	0.420	23,000	9,565	0.4159	0.420	0.415	0.430	0.415	0.420	23,000	0.4159	2.44%
2026-01-13	0	0.410	0.410	0.430	0.375	0.415	227,000	92,700	0.4084	0.410	0.410	0.430	0.375	0.415	227,000	0.4084	0.00%
2026-01-12	0	0.410	0.385	0.410	0.410	0.410	2,000	785	0.3925	0.410	0.385	0.410	0.410	0.410	2,000	0.3925	0.00%
2026-01-09	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2026-01-08	0	0.410	0.385	0.410	0.385	0.415	49,000	18,950	0.3867	0.410	0.385	0.410	0.385	0.415	49,000	0.3867	0.00%
2026-01-07	0	0.410	0.380	0.410	0.380	0.420	43,500	17,830	0.4099	0.410	0.380	0.410	0.380	0.420	43,500	0.4099	0.00%
2026-01-06	0	0.410	0.375	0.410	0.365	0.410	43,500	16,435	0.3778	0.410	0.375	0.410	0.365	0.410	43,500	0.3778	6.49%
2026-01-05	0	0.385	0.385	0.395	0.375	0.385	4,000	1,535	0.3838	0.385	0.385	0.395	0.375	0.385	4,000	0.3838	0.00%
2026-01-02	0	0.385	0.385	0.390	0.370	0.390	29,500	11,322	0.3838	0.385	0.385	0.390	0.370	0.390	29,500	0.3838	-2.53%
2025-12-31	0	0.395	0.375	0.395	0.370	0.395	15,000	5,585	0.3723	0.395	0.375	0.395	0.370	0.395	15,000	0.3723	3.95%
2025-12-30	0	0.380	0.395	0.405	0.380	0.405	40,500	16,125	0.3981	0.380	0.395	0.405	0.380	0.405	40,500	0.3981	-6.17%
2025-12-29	0	0.405	0.385	0.410	0.380	0.410	29,500	12,057	0.4087	0.405	0.385	0.410	0.380	0.410	29,500	0.4087	-2.41%
2025-12-24	0	0.415	0.375	0.415	0.370	0.415	9,500	3,540	0.3726	0.415	0.375	0.415	0.370	0.415	9,500	0.3726	9.21%
2025-12-23	0	0.380	0.380	0.420	0.365	0.405	40,000	15,100	0.3775	0.380	0.380	0.420	0.365	0.405	40,000	0.3775	-3.80%
2025-12-22	0	0.395	0.370	0.395	0.370	0.395	4,000	1,492	0.3730	0.395	0.370	0.395	0.370	0.395	4,000	0.3730	3.95%
2025-12-19	0	0.380	0.375	0.400	-	-	0	0	-	0.380	0.375	0.400	-	-	0	-	0.00%
2025-12-18	0	0.380	0.360	0.395	-	-	0	0	-	0.380	0.360	0.395	-	-	0	-	0.00%
2025-12-17	0	0.380	0.380	0.395	0.370	0.370	4,000	1,480	0.3700	0.380	0.380	0.395	0.370	0.370	4,000	0.3700	0.00%
2025-12-16	0	0.380	0.380	0.390	0.365	0.380	11,500	4,347	0.3780	0.380	0.380	0.390	0.365	0.380	11,500	0.3780	0.00%
2025-12-15	0	0.380	0.380	0.400	0.380	0.380	26,000	9,880	0.3800	0.380	0.380	0.400	0.380	0.380	26,000	0.3800	-1.30%
2025-12-12	0	0.385	0.365	0.385	0.360	0.390	141,000	51,572	0.3658	0.385	0.365	0.385	0.360	0.390	141,000	0.3658	0.00%
2025-12-11	0	0.385	0.365	0.385	0.365	0.385	8,000	2,930	0.3663	0.385	0.365	0.385	0.365	0.385	8,000	0.3663	5.48%
2025-12-10	0	0.365	0.365	0.390	0.360	0.375	147,000	53,270	0.3624	0.365	0.365	0.390	0.360	0.375	147,000	0.3624	-3.95%
2025-12-09	0	0.380	0.380	0.400	0.380	0.400	77,500	30,785	0.3972	0.380	0.380	0.400	0.380	0.400	77,500	0.3972	-5.00%
2025-12-08	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2025-12-05	0	0.400	0.400	0.420	0.375	0.425	4,000	1,587	0.3968	0.400	0.400	0.420	0.375	0.425	4,000	0.3968	5.26%
2025-12-04	0	0.380	0.380	0.390	0.365	0.385	7,000	2,675	0.3821	0.380	0.380	0.390	0.365	0.385	7,000	0.3821	-2.56%
2025-12-03	0	0.390	0.385	0.390	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	-1.27%
2025-12-02	0	0.395	0.380	0.395	0.365	0.395	113,000	41,687	0.3689	0.395	0.380	0.395	0.365	0.395	113,000	0.3689	2.60%
2025-12-01	0	0.385	0.380	0.385	0.385	0.395	14,000	5,395	0.3854	0.385	0.380	0.385	0.385	0.395	14,000	0.3854	-2.53%
2025-11-28	0	0.395	0.385	0.400	0.395	0.395	11,000	4,345	0.3950	0.395	0.385	0.400	0.395	0.395	11,000	0.3950	0.00%
2025-11-27	0	0.395	0.395	0.400	0.395	0.395	19,500	7,702	0.3950	0.395	0.395	0.400	0.395	0.395	19,500	0.3950	0.00%
2025-11-26	0	0.395	0.395	0.400	0.395	0.395	19,000	7,517	0.3956	0.395	0.395	0.400	0.395	0.395	19,000	0.3956	-1.25%
2025-11-25	0	0.400	0.395	0.400	0.395	0.400	83,000	32,787	0.3950	0.400	0.395	0.400	0.395	0.400	83,000	0.3950	0.00%
2025-11-24	0	0.400	0.395	0.415	-	-	0	0	-	0.400	0.395	0.415	-	-	0	-	0.00%
2025-11-21	0	0.400	0.400	0.420	0.395	0.400	3,500	1,390	0.3971	0.400	0.400	0.420	0.395	0.400	3,500	0.3971	0.00%
2025-11-20	0	0.400	0.400	0.420	0.395	0.400	67,500	26,992	0.3999	0.400	0.400	0.420	0.395	0.400	67,500	0.3999	0.00%
2025-11-19	0	0.400	0.400	0.420	0.395	0.405	24,500	9,790	0.3996	0.400	0.400	0.420	0.395	0.405	24,500	0.3996	0.00%
2025-11-18	0	0.400	0.400	0.410	0.400	0.410	12,000	4,805	0.4004	0.400	0.400	0.410	0.400	0.410	12,000	0.4004	-2.44%
2025-11-17	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	-1.20%
2025-11-14	0	0.415	0.415	0.420	0.405	0.420	245,500	102,015	0.4155	0.415	0.415	0.420	0.405	0.420	245,500	0.4155	2.47%
2025-11-13	0	0.405	0.395	0.405	-	-	0	0	-	0.405	0.395	0.405	-	-	0	-	0.00%
2025-11-12	0	0.405	0.395	0.405	0.395	0.410	6,500	2,615	0.4023	0.405	0.395	0.405	0.395	0.410	6,500	0.4023	-1.22%
2025-11-11	0	0.410	0.400	0.410	0.395	0.410	154,000	61,605	0.4000	0.410	0.400	0.410	0.395	0.410	154,000	0.4000	2.50%
2025-11-10	0	0.400	0.400	0.405	-	-	0	0	-	0.400	0.400	0.405	-	-	0	-	1.27%
2025-11-07	0	0.395	0.395	0.425	0.395	0.395	54,000	21,330	0.3950	0.395	0.395	0.425	0.395	0.395	54,000	0.3950	-1.25%
2025-11-06	0	0.400	0.395	0.400	0.395	0.415	22,000	8,710	0.3959	0.400	0.395	0.400	0.395	0.415	22,000	0.3959	0.00%
2025-11-05	0	0.400	0.400	0.415	0.390	0.420	4,500	1,785	0.3967	0.400	0.400	0.415	0.390	0.420	4,500	0.3967	-2.44%
2025-11-04	0	0.410	0.395	0.420	-	-	0	0	-	0.410	0.395	0.420	-	-	0	-	0.00%
2025-11-03	0	0.410	0.410	0.425	0.410	0.425	335,500	138,392	0.4125	0.410	0.410	0.425	0.410	0.425	335,500	0.4125	0.00%
2025-10-31	0	0.410	0.405	0.410	0.395	0.410	32,000	12,665	0.3958	0.410	0.405	0.410	0.395	0.410	32,000	0.3958	0.00%
2025-10-30	0	0.410	0.400	0.410	0.395	0.415	26,500	10,637	0.4014	0.410	0.400	0.410	0.395	0.415	26,500	0.4014	-1.20%
2025-10-28	0	0.415	0.405	0.415	0.395	0.415	29,500	12,105	0.4103	0.415	0.405	0.415	0.395	0.415	29,500	0.4103	0.00%
2025-10-27	0	0.415	0.400	0.415	0.395	0.420	22,000	9,022	0.4101	0.415	0.400	0.415	0.395	0.420	22,000	0.4101	1.22%
2025-10-24	0	0.410	0.405	0.410	0.405	0.415	5,500	2,237	0.4067	0.410	0.405	0.410	0.405	0.415	5,500	0.4067	-1.20%
2025-10-23	0	0.415	0.395	0.415	0.400	0.415	12,000	4,850	0.4042	0.415	0.395	0.415	0.400	0.415	12,000	0.4042	3.75%
2025-10-22	0	0.400	0.400	0.410	0.395	0.400	30,000	11,990	0.3997	0.400	0.400	0.410	0.395	0.400	30,000	0.3997	-2.44%
2025-10-21	0	0.410	0.405	0.410	0.400	0.410	206,500	84,642	0.4099	0.410	0.405	0.410	0.400	0.410	206,500	0.4099	2.50%
2025-10-20	0	0.400	0.400	0.410	0.395	0.400	12,500	4,962	0.3970	0.400	0.400	0.410	0.395	0.400	12,500	0.3970	0.00%
2025-10-17	0	0.400	0.400	0.405	0.400	0.405	58,000	23,450	0.4043	0.400	0.400	0.405	0.400	0.405	58,000	0.4043	-1.23%
2025-10-16	0	0.405	0.400	0.405	0.400	0.410	54,500	22,210	0.4075	0.405	0.400	0.405	0.400	0.410	54,500	0.4075	1.25%
2025-10-15	0	0.400	0.400	0.420	0.395	0.400	39,000	15,590	0.3997	0.400	0.400	0.420	0.395	0.400	39,000	0.3997	0.00%
2025-10-14	0	0.400	0.400	0.405	0.400	0.400	18,500	7,400	0.4000	0.400	0.400	0.405	0.400	0.400	18,500	0.4000	-1.23%
2025-10-13	0	0.405	0.400	0.420	-	-	0	0	-	0.405	0.400	0.420	-	-	0	-	0.00%
2025-10-10	0	0.405	0.405	0.410	0.405	0.410	15,000	6,077	0.4051	0.405	0.405	0.410	0.405	0.410	15,000	0.4051	0.00%
2025-10-09	0	0.405	0.405	0.415	0.400	0.410	110,500	44,912	0.4064	0.405	0.405	0.415	0.400	0.410	110,500	0.4064	0.00%
2025-10-08	0	0.405	0.400	0.410	0.400	0.405	245,500	99,355	0.4047	0.405	0.400	0.410	0.400	0.405	245,500	0.4047	0.00%
2025-10-06	0	0.405	0.400	0.420	-	-	0	0	-	0.405	0.400	0.420	-	-	0	-	0.00%
2025-10-03	0	0.405	0.405	0.410	0.400	0.410	44,500	18,155	0.4080	0.405	0.405	0.410	0.400	0.410	44,500	0.4080	1.25%
2025-10-02	0	0.400	0.400	0.415	0.395	0.415	115,500	46,567	0.4032	0.400	0.400	0.415	0.395	0.415	115,500	0.4032	-4.76%
2025-09-30	0	0.420	0.405	0.420	0.405	0.420	26,500	10,770	0.4064	0.420	0.405	0.420	0.405	0.420	26,500	0.4064	0.00%
2025-09-29	0	0.420	0.400	0.415	0.400	0.420	104,501	43,577	0.4170	0.420	0.400	0.415	0.400	0.420	104,501	0.4170	1.20%
2025-09-26	0	0.415	0.405	0.415	0.400	0.415	77,000	31,052	0.4033	0.415	0.405	0.415	0.400	0.415	77,000	0.4033	0.00%
2025-09-25	0	0.415	0.395	0.415	0.395	0.415	57,500	22,785	0.3963	0.415	0.395	0.415	0.395	0.415	57,500	0.3963	1.22%
2025-09-24	0	0.410	0.400	0.420	0.395	0.420	126,000	50,062	0.3973	0.410	0.400	0.420	0.395	0.420	126,000	0.3973	-1.20%
2025-09-23	0	0.415	0.395	0.415	0.390	0.420	65,000	26,227	0.4035	0.415	0.395	0.415	0.390	0.420	65,000	0.4035	3.75%
2025-09-22	0	0.400	0.395	0.400	0.390	0.405	118,000	47,087	0.3990	0.400	0.395	0.400	0.390	0.405	118,000	0.3990	-2.44%
2025-09-19	0	0.410	0.395	0.420	-	-	0	0	-	0.410	0.395	0.420	-	-	0	-	0.00%
2025-09-18	0	0.410	0.400	0.410	0.395	0.415	40,000	16,185	0.4046	0.410	0.400	0.410	0.395	0.415	40,000	0.4046	-1.20%
2025-09-17	0	0.415	0.400	0.415	0.385	0.415	253,000	100,472	0.3971	0.415	0.400	0.415	0.385	0.415	253,000	0.3971	2.47%
2025-09-16	0	0.405	0.405	0.415	0.400	0.415	20,000	8,175	0.4088	0.405	0.405	0.415	0.400	0.415	20,000	0.4088	5.19%
2025-09-15	0	0.385	0.400	0.405	0.380	0.420	289,000	117,677	0.4072	0.385	0.400	0.405	0.380	0.420	289,000	0.4072	-9.41%
2025-09-12	0	0.425	0.425	0.430	0.420	0.435	189,000	80,092	0.4238	0.425	0.425	0.430	0.420	0.435	189,000	0.4238	-2.30%
2025-09-11	0	0.435	0.425	0.445	0.425	0.435	201,000	87,430	0.4350	0.435	0.425	0.445	0.425	0.435	201,000	0.4350	-2.25%
2025-09-10	0	0.445	0.425	0.445	0.425	0.445	122,000	52,002	0.4262	0.445	0.425	0.445	0.425	0.445	122,000	0.4262	2.30%
2025-09-09	0	0.435	0.425	0.435	0.420	0.445	247,500	105,422	0.4259	0.435	0.425	0.435	0.420	0.445	247,500	0.4259	-1.14%
2025-09-08	0	0.440	0.425	0.440	0.425	0.440	125,500	54,445	0.4338	0.440	0.425	0.440	0.425	0.440	125,500	0.4338	0.00%
2025-09-05	0	0.440	0.455	0.460	0.440	0.490	103,500	45,982	0.4443	0.440	0.455	0.460	0.440	0.490	103,500	0.4443	-4.35%
2025-09-04	0	0.460	0.435	0.460	0.425	0.485	33,000	14,610	0.4427	0.460	0.435	0.460	0.425	0.485	33,000	0.4427	2.22%
2025-09-03	0	0.450	0.420	0.450	0.410	0.455	200,500	85,842	0.4281	0.450	0.420	0.450	0.410	0.455	200,500	0.4281	4.65%
2025-09-02	0	0.430	0.425	0.435	0.430	0.445	4,000	1,735	0.4338	0.430	0.425	0.435	0.430	0.445	4,000	0.4338	0.00%
2025-09-01	0	0.430	0.450	0.455	0.430	0.460	261,500	116,937	0.4472	0.430	0.450	0.455	0.430	0.460	261,500	0.4472	-6.52%
2025-08-29	0	0.460	0.460	0.485	0.455	0.460	73,000	33,315	0.4564	0.460	0.460	0.485	0.455	0.460	73,000	0.4564	-1.08%
2025-08-28	0	0.465	0.465	0.480	0.465	0.485	70,000	33,627	0.4804	0.465	0.465	0.480	0.465	0.485	70,000	0.4804	-4.12%
2025-08-27	0	0.485	0.460	0.485	0.460	0.500	196,000	91,212	0.4654	0.485	0.460	0.485	0.460	0.500	196,000	0.4654	3.19%
2025-08-26	0	0.470	0.465	0.470	0.475	0.485	163,500	78,622	0.4809	0.470	0.465	0.470	0.475	0.485	163,500	0.4809	-3.09%
2025-08-25	0	0.485	0.485	0.495	0.480	0.510	85,500	41,382	0.4840	0.485	0.485	0.495	0.480	0.510	85,500	0.4840	0.00%
2025-08-22	0	0.485	0.475	0.490	0.470	0.485	104,500	50,032	0.4788	0.485	0.475	0.490	0.470	0.485	104,500	0.4788	-1.02%
2025-08-21	0	0.490	0.490	0.510	0.490	0.490	75,500	36,995	0.4900	0.490	0.490	0.510	0.490	0.490	75,500	0.4900	-2.00%
2025-08-20	0	0.500	0.495	0.500	0.480	0.510	136,000	65,480	0.4815	0.500	0.495	0.500	0.480	0.510	136,000	0.4815	2.04%
2025-08-19	0	0.490	0.485	0.490	0.480	0.490	119,500	57,580	0.4818	0.490	0.485	0.490	0.480	0.490	119,500	0.4818	-2.00%
2025-08-18	0	0.500	0.490	0.500	0.480	0.500	218,500	108,410	0.4962	0.500	0.490	0.500	0.480	0.500	218,500	0.4962	-1.96%
2025-08-15	0	0.510	0.500	0.510	0.490	0.530	154,500	77,595	0.5022	0.510	0.500	0.510	0.490	0.530	154,500	0.5022	3.03%
2025-08-14	0	0.495	0.490	0.500	0.490	0.530	278,500	140,585	0.5048	0.495	0.490	0.500	0.490	0.530	278,500	0.5048	-6.60%
2025-08-13	0	0.530	0.500	0.530	0.500	0.530	38,000	19,535	0.5141	0.530	0.500	0.530	0.500	0.530	38,000	0.5141	3.92%
2025-08-12	0	0.510	0.500	0.530	0.500	0.550	64,000	32,695	0.5109	0.510	0.500	0.530	0.500	0.550	64,000	0.5109	-7.27%
2025-08-11	0	0.550	0.510	0.550	0.550	0.570	42,500	24,005	0.5648	0.550	0.510	0.550	0.550	0.570	42,500	0.5648	-3.51%
2025-08-08	0	0.570	0.530	0.550	0.520	0.570	21,000	11,155	0.5312	0.570	0.530	0.550	0.520	0.570	21,000	0.5312	0.00%
2025-08-07	0	0.570	0.550	0.570	0.465	0.580	222,500	120,440	0.5413	0.570	0.550	0.570	0.465	0.580	222,500	0.5413	1.79%
2025-08-06	0	0.560	0.520	0.560	0.445	0.570	286,500	149,617	0.5222	0.560	0.520	0.560	0.445	0.570	286,500	0.5222	9.80%
2025-08-05	0	0.510	0.495	0.510	0.470	0.530	80,500	41,087	0.5104	0.510	0.495	0.510	0.470	0.530	80,500	0.5104	6.25%
2025-08-04	0	0.480	0.470	0.480	0.460	0.495	33,000	16,062	0.4867	0.480	0.470	0.480	0.460	0.495	33,000	0.4867	-2.04%
2025-08-01	0	0.490	0.470	0.485	0.490	0.510	127,500	63,680	0.4995	0.490	0.470	0.485	0.490	0.510	127,500	0.4995	-3.92%
2025-07-31	0	0.510	0.490	0.520	0.480	0.530	197,000	98,880	0.5019	0.510	0.490	0.520	0.480	0.530	197,000	0.5019	4.08%
2025-07-30	0	0.490	0.485	0.490	0.490	0.570	505,500	271,742	0.5376	0.490	0.485	0.490	0.490	0.570	505,500	0.5376	-10.91%
2025-07-29	0	0.550	0.550	0.560	0.550	0.600	294,500	168,190	0.5711	0.550	0.550	0.560	0.550	0.600	294,500	0.5711	0.00%
2025-07-28	0	0.550	0.520	0.550	0.500	0.560	200,500	108,520	0.5412	0.550	0.520	0.550	0.500	0.560	200,500	0.5412	-1.79%
2025-07-25	0	0.560	0.520	0.540	0.500	0.600	1,311,000	720,465	0.5496	0.560	0.520	0.540	0.500	0.600	1,311,000	0.5496	12.00%
2025-07-24	0	0.500	0.485	0.500	0.430	0.510	1,598,000	763,800	0.4780	0.500	0.485	0.500	0.430	0.510	1,598,000	0.4780	13.64%
2025-07-23	0	0.440	0.440	0.445	0.420	0.520	2,277,500	1,026,422	0.4507	0.440	0.440	0.445	0.420	0.520	2,277,500	0.4507	-10.20%
2025-07-22	0	0.490	0.490	0.495	0.360	0.790	9,243,500	5,214,682	0.5641	0.490	0.490	0.495	0.360	0.790	9,243,500	0.5641	25.64%
2025-07-21	0	0.390	0.370	0.390	0.365	0.400	141,500	55,537	0.3925	0.390	0.370	0.390	0.365	0.400	141,500	0.3925	5.41%
2025-07-18	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2025-07-17	0	0.370	0.350	0.370	0.350	0.370	31,500	11,520	0.3657	0.370	0.350	0.370	0.350	0.370	31,500	0.3657	4.23%
2025-07-16	0	0.355	0.355	0.375	0.355	0.360	10,500	3,757	0.3578	0.355	0.355	0.375	0.355	0.360	10,500	0.3578	-5.33%
2025-07-15	0	0.375	0.375	0.390	0.350	0.375	10,500	3,927	0.3740	0.375	0.375	0.390	0.350	0.375	10,500	0.3740	4.17%
2025-07-14	0	0.360	0.360	0.365	0.360	0.380	98,000	35,380	0.3610	0.360	0.360	0.365	0.360	0.380	98,000	0.3610	-2.70%
2025-07-11	0	0.370	0.370	0.380	0.365	0.365	3,500	1,277	0.3649	0.370	0.370	0.380	0.365	0.365	3,500	0.3649	1.37%
2025-07-10	0	0.365	0.365	0.385	0.365	0.370	58,000	21,372	0.3685	0.365	0.365	0.385	0.365	0.370	58,000	0.3685	-6.41%
2025-07-09	0	0.390	0.365	0.390	0.365	0.390	22,500	8,500	0.3778	0.390	0.365	0.390	0.365	0.390	22,500	0.3778	6.85%
2025-07-08	0	0.365	0.365	0.390	0.365	0.385	4,000	1,530	0.3825	0.365	0.365	0.390	0.365	0.385	4,000	0.3825	-6.41%
2025-07-07	0	0.390	0.360	0.390	0.360	0.390	29,000	10,522	0.3628	0.390	0.360	0.390	0.360	0.390	29,000	0.3628	0.00%
2025-07-04	0	0.390	0.370	0.390	0.360	0.390	59,000	22,310	0.3781	0.390	0.370	0.390	0.360	0.390	59,000	0.3781	0.00%
2025-07-03	0	0.390	0.390	0.395	0.360	0.390	1,000	375	0.3750	0.390	0.390	0.395	0.360	0.390	1,000	0.3750	6.85%
2025-07-02	0	0.365	0.360	0.365	0.360	0.365	31,500	11,445	0.3633	0.365	0.360	0.365	0.360	0.365	31,500	0.3633	0.00%
2025-06-30	0	0.365	0.365	0.370	0.365	0.370	8,500	3,142	0.3696	0.365	0.365	0.370	0.365	0.370	8,500	0.3696	-1.35%
2025-06-27	0	0.370	0.370	0.395	0.365	0.375	180,500	66,765	0.3699	0.370	0.370	0.395	0.365	0.375	180,500	0.3699	-1.33%
2025-06-26	0	0.375	0.375	0.395	0.375	0.395	1,000	385	0.3850	0.375	0.375	0.395	0.375	0.395	1,000	0.3850	0.00%
2025-06-25	0	0.375	0.375	0.400	0.370	0.380	23,000	8,635	0.3754	0.375	0.375	0.400	0.370	0.380	23,000	0.3754	-6.25%
2025-06-24	0	0.400	0.380	0.400	0.370	0.400	48,509	18,513	0.3816	0.400	0.380	0.400	0.370	0.400	48,509	0.3816	5.26%
2025-06-23	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2025-06-20	0	0.380	0.380	0.400	0.370	0.380	41,000	15,520	0.3785	0.380	0.380	0.400	0.370	0.380	41,000	0.3785	0.00%
2025-06-19	0	0.380	0.380	0.395	0.380	0.380	16,500	6,270	0.3800	0.380	0.380	0.395	0.380	0.380	16,500	0.3800	0.00%
2025-06-18	0	0.380	0.380	0.405	0.380	0.380	15,500	5,890	0.3800	0.380	0.380	0.405	0.380	0.380	15,500	0.3800	-2.56%
2025-06-17	0	0.390	0.380	0.410	-	-	0	0	-	0.390	0.380	0.410	-	-	0	-	0.00%
2025-06-16	0	0.390	0.390	0.420	0.380	0.435	165,000	64,367	0.3901	0.390	0.390	0.420	0.380	0.435	165,000	0.3901	-7.14%
2025-06-13	0	0.420	0.385	0.420	0.385	0.435	55,000	21,450	0.3900	0.420	0.385	0.420	0.385	0.435	55,000	0.3900	0.00%
2025-06-12	0	0.420	0.385	0.420	0.385	0.420	206,500	80,610	0.3904	0.420	0.385	0.420	0.385	0.420	206,500	0.3904	2.44%
2025-06-11	0	0.410	0.390	0.410	0.380	0.425	275,000	104,970	0.3817	0.410	0.390	0.410	0.380	0.425	275,000	0.3817	3.80%
2025-06-10	0	0.395	0.365	0.400	0.365	0.395	31,000	12,090	0.3900	0.395	0.365	0.400	0.365	0.395	31,000	0.3900	-1.25%
2025-06-09	0	0.400	0.390	0.400	0.400	0.400	27,000	10,800	0.4000	0.400	0.390	0.400	0.400	0.400	27,000	0.4000	0.00%
2025-06-06	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2025-06-05	0	0.400	0.375	0.400	0.370	0.405	1,501	580	0.3864	0.400	0.375	0.400	0.370	0.405	1,501	0.3864	3.90%
2025-06-04	0	0.385	0.385	0.410	0.365	0.380	43,500	16,522	0.3798	0.385	0.385	0.410	0.365	0.380	43,500	0.3798	-1.28%
2025-06-03	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2025-06-02	0	0.390	0.390	0.430	0.365	0.440	107,000	43,245	0.4042	0.390	0.390	0.430	0.365	0.440	107,000	0.4042	-2.50%
2025-05-30	0	0.400	0.360	0.400	0.340	0.410	156,500	60,377	0.3858	0.400	0.360	0.400	0.340	0.410	156,500	0.3858	11.11%
2025-05-29	0	0.360	0.350	0.395	0.350	0.365	208,000	74,205	0.3568	0.360	0.350	0.395	0.350	0.365	208,000	0.3568	0.00%
2025-05-28	0	0.360	0.360	0.395	0.360	0.365	23,000	8,375	0.3641	0.360	0.360	0.395	0.360	0.365	23,000	0.3641	-2.70%
2025-05-27	0	0.370	0.365	0.370	0.365	0.395	91,501	33,872	0.3702	0.370	0.365	0.370	0.365	0.395	91,501	0.3702	2.78%
2025-05-26	0	0.360	0.360	0.375	0.360	0.370	11,000	4,060	0.3691	0.360	0.360	0.375	0.360	0.370	11,000	0.3691	-4.00%
2025-05-23	0	0.375	0.375	0.395	-	-	0	0	-	0.375	0.375	0.395	-	-	0	-	1.35%
2025-05-22	0	0.370	0.370	0.400	0.350	0.415	159,000	63,817	0.4014	0.370	0.370	0.400	0.350	0.415	159,000	0.4014	4.23%
2025-05-21	0	0.355	0.355	0.395	0.345	0.345	1,501	517	0.3444	0.355	0.355	0.395	0.345	0.345	1,501	0.3444	0.00%
2025-05-20	0	0.355	0.355	0.410	0.355	0.385	2,000	740	0.3700	0.355	0.355	0.410	0.355	0.385	2,000	0.3700	-2.74%
2025-05-19	0	0.365	0.360	0.400	0.360	0.420	114,500	45,642	0.3986	0.365	0.360	0.400	0.360	0.420	114,500	0.3986	1.39%
2025-05-16	0	0.360	0.335	0.360	0.330	0.360	462,000	156,112	0.3379	0.360	0.335	0.360	0.330	0.360	462,000	0.3379	-4.00%
2025-05-15	0	0.375	0.370	0.400	0.355	0.425	183,500	73,202	0.3989	0.375	0.370	0.400	0.355	0.425	183,500	0.3989	5.63%
2025-05-14	0	0.355	0.355	0.395	-	-	0	0	-	0.355	0.355	0.395	-	-	0	-	0.00%
2025-05-13	0	0.355	0.345	0.365	0.345	0.365	42,500	15,302	0.3600	0.355	0.345	0.365	0.345	0.365	42,500	0.3600	-1.39%
2025-05-12	0	0.360	0.355	0.365	0.355	0.365	124,001	44,527	0.3591	0.360	0.355	0.365	0.355	0.365	124,001	0.3591	1.41%
2025-05-09	0	0.355	0.355	0.390	0.355	0.360	5,000	1,795	0.3590	0.355	0.355	0.390	0.355	0.360	5,000	0.3590	-11.25%
2025-05-08	0	0.400	0.350	0.400	0.340	0.420	49,000	18,955	0.3868	0.400	0.350	0.400	0.340	0.420	49,000	0.3868	12.68%
2025-05-07	0	0.355	0.350	0.365	0.355	0.355	74,000	26,270	0.3550	0.355	0.350	0.365	0.355	0.355	74,000	0.3550	1.43%
2025-05-06	0	0.350	0.350	0.360	0.330	0.400	145,000	50,370	0.3474	0.350	0.350	0.360	0.330	0.400	145,000	0.3474	-2.78%
2025-05-02	0	0.360	0.330	0.395	-	-	0	0	-	0.360	0.330	0.395	-	-	0	-	0.00%
2025-04-30	0	0.360	0.365	0.400	0.360	0.420	282,501	108,930	0.3856	0.360	0.365	0.400	0.360	0.420	282,501	0.3856	-6.49%
2025-04-29	0	0.385	0.340	0.385	-	-	0	0	-	0.385	0.340	0.385	-	-	0	-	0.00%
2025-04-28	0	0.385	0.340	0.385	0.385	0.385	10,000	3,850	0.3850	0.385	0.340	0.385	0.385	0.385	10,000	0.3850	0.00%
2025-04-25	0	0.385	0.340	0.385	-	-	1	0	-	0.385	0.340	0.385	-	-	1	-	-1.28%
2025-04-24	0	0.390	0.320	0.390	0.390	0.390	5,000	1,950	0.3900	0.390	0.320	0.390	0.390	0.390	5,000	0.3900	6.85%
2025-04-23	0	0.365	0.320	0.380	-	-	0	0	-	0.365	0.320	0.380	-	-	0	-	0.00%
2025-04-22	0	0.365	0.365	0.380	0.365	0.390	1,500	560	0.3733	0.365	0.365	0.380	0.365	0.390	1,500	0.3733	-6.41%
2025-04-17	0	0.390	0.340	0.390	0.350	0.400	270,001	99,105	0.3671	0.390	0.340	0.390	0.350	0.400	270,001	0.3671	8.33%
2025-04-16	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2025-04-15	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	-2.70%
2025-04-14	0	0.370	0.345	0.370	0.340	0.380	150,500	56,640	0.3763	0.370	0.345	0.370	0.340	0.380	150,500	0.3763	10.45%
2025-04-11	0	0.335	0.335	0.380	0.330	0.340	2,500	845	0.3380	0.335	0.335	0.380	0.330	0.340	2,500	0.3380	-1.47%
2025-04-10	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2025-04-09	0	0.340	0.340	0.400	-	-	1	0	-	0.340	0.340	0.400	-	-	1	-	0.00%
2025-04-08	0	0.340	0.315	0.340	0.315	0.340	14,000	4,732	0.3380	0.340	0.315	0.340	0.315	0.340	14,000	0.3380	0.00%
2025-04-07	0	0.340	0.320	0.365	0.340	0.360	109,000	37,355	0.3427	0.340	0.320	0.365	0.340	0.360	109,000	0.3427	-6.85%
2025-04-03	0	0.365	0.365	0.410	0.365	0.365	3,500	1,277	0.3649	0.365	0.365	0.410	0.365	0.365	3,500	0.3649	0.00%
2025-04-02	0	0.365	0.360	0.395	0.360	0.450	53,501	21,140	0.3951	0.365	0.360	0.395	0.360	0.450	53,501	0.3951	-2.67%
2025-04-01	0	0.375	0.375	0.405	0.375	0.380	1,000	377	0.3770	0.375	0.375	0.405	0.375	0.380	1,000	0.3770	-2.60%
2025-03-31	0	0.385	0.375	0.385	0.385	0.385	1,000	385	0.3850	0.385	0.375	0.385	0.385	0.385	1,000	0.3850	0.00%
2025-03-28	0	0.385	0.385	0.410	0.380	0.400	12,500	4,990	0.3992	0.385	0.385	0.410	0.380	0.400	12,500	0.3992	-4.94%
2025-03-27	0	0.405	0.375	0.405	0.370	0.410	25,500	10,015	0.3927	0.405	0.375	0.405	0.370	0.410	25,500	0.3927	6.58%
2025-03-26	0	0.380	0.380	0.405	0.370	0.405	10,500	4,235	0.4033	0.380	0.380	0.405	0.370	0.405	10,500	0.4033	-6.17%
2025-03-25	0	0.405	0.390	0.405	0.400	0.435	36,000	14,815	0.4115	0.405	0.390	0.405	0.400	0.435	36,000	0.4115	3.85%
2025-03-24	0	0.390	0.390	0.400	0.390	0.390	6,500	2,535	0.3900	0.390	0.390	0.400	0.390	0.390	6,500	0.3900	1.30%
2025-03-21	0	0.385	0.375	0.410	0.370	0.385	57,500	21,620	0.3760	0.385	0.375	0.410	0.370	0.385	57,500	0.3760	-3.75%
2025-03-20	0	0.400	0.380	0.400	0.330	0.445	738,000	273,145	0.3701	0.400	0.380	0.400	0.330	0.445	738,000	0.3701	2.56%
2025-03-19	0	0.390	0.375	0.390	0.380	0.390	79,000	30,067	0.3806	0.390	0.375	0.390	0.380	0.390	79,000	0.3806	-1.27%
2025-03-18	0	0.395	0.395	0.400	0.380	0.415	10,000	3,837	0.3837	0.395	0.395	0.400	0.380	0.415	10,000	0.3837	2.60%
2025-03-17	0	0.385	0.380	0.390	0.385	0.390	1,500	582	0.3880	0.385	0.380	0.390	0.385	0.390	1,500	0.3880	-4.94%
2025-03-14	0	0.405	0.390	0.405	0.375	0.415	124,500	48,927	0.3930	0.405	0.390	0.405	0.375	0.415	124,500	0.3930	5.19%
2025-03-13	0	0.385	0.380	0.400	0.380	0.430	55,500	21,220	0.3823	0.385	0.380	0.400	0.380	0.430	55,500	0.3823	-2.53%
2025-03-12	0	0.395	0.395	0.400	0.390	0.390	10,000	3,900	0.3900	0.395	0.395	0.400	0.390	0.390	10,000	0.3900	-11.24%
2025-03-11	0	0.445	0.385	0.450	0.385	0.450	109,000	44,997	0.4128	0.445	0.385	0.450	0.385	0.450	109,000	0.4128	9.88%
2025-03-10	0	0.405	0.390	0.405	0.420	0.420	500	210	0.4200	0.405	0.390	0.405	0.420	0.420	500	0.4200	-3.57%
2025-03-07	0	0.420	0.385	0.420	0.370	0.420	798,500	320,347	0.4012	0.420	0.385	0.420	0.370	0.420	798,500	0.4012	10.53%
2025-03-06	0	0.380	0.380	0.410	0.380	0.390	161,500	62,022	0.3840	0.380	0.380	0.410	0.380	0.390	161,500	0.3840	-2.56%
2025-03-05	0	0.390	0.375	0.390	0.390	0.390	17,500	6,825	0.3900	0.390	0.375	0.390	0.390	0.390	17,500	0.3900	2.63%
2025-03-04	0	0.380	0.380	0.400	0.380	0.390	44,500	17,062	0.3834	0.380	0.380	0.400	0.380	0.390	44,500	0.3834	-1.30%
2025-03-03	0	0.385	0.385	0.420	-	-	0	0	-	0.385	0.385	0.420	-	-	0	-	0.00%
2025-02-28	0	0.385	0.380	0.410	0.385	0.440	97,500	39,405	0.4042	0.385	0.380	0.410	0.385	0.440	97,500	0.4042	-2.53%
2025-02-27	0	0.395	0.390	0.395	0.390	0.395	25,500	9,970	0.3910	0.395	0.390	0.395	0.390	0.395	25,500	0.3910	1.28%
2025-02-26	0	0.390	0.390	0.410	0.390	0.425	106,500	42,877	0.4026	0.390	0.390	0.410	0.390	0.425	106,500	0.4026	0.00%
2025-02-25	0	0.390	0.390	0.450	0.390	0.450	168,500	70,152	0.4163	0.390	0.390	0.450	0.390	0.450	168,500	0.4163	2.63%
2025-02-24	0	0.380	0.380	0.410	0.365	0.390	3,500	1,292	0.3691	0.380	0.380	0.410	0.365	0.390	3,500	0.3691	-2.56%
2025-02-21	0	0.390	0.370	0.400	0.390	0.410	107,000	43,855	0.4099	0.390	0.370	0.400	0.390	0.410	107,000	0.4099	-1.27%
2025-02-20	0	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2025-02-19	0	0.395	0.390	0.400	0.390	0.400	14,000	5,515	0.3939	0.395	0.390	0.400	0.390	0.400	14,000	0.3939	-1.25%
2025-02-18	0	0.400	0.360	0.400	0.400	0.400	1,000	400	0.4000	0.400	0.360	0.400	0.400	0.400	1,000	0.4000	0.00%
2025-02-17	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2025-02-14	0	0.400	0.375	0.420	0.380	0.415	151,000	60,630	0.4015	0.400	0.375	0.420	0.380	0.415	151,000	0.4015	2.56%
2025-02-13	0	0.390	0.385	0.400	0.360	0.520	116,500	51,642	0.4433	0.390	0.385	0.400	0.360	0.520	116,500	0.4433	6.85%
2025-02-12	0	0.365	0.350	0.365	0.350	0.380	77,500	28,752	0.3710	0.365	0.350	0.365	0.350	0.380	77,500	0.3710	4.29%
2025-02-11	0	0.350	0.350	0.415	0.350	0.460	353,000	137,845	0.3905	0.350	0.350	0.415	0.350	0.460	353,000	0.3905	-9.09%
2025-02-10	0	0.385	0.360	0.390	0.305	0.385	695,500	237,107	0.3409	0.385	0.360	0.390	0.305	0.385	695,500	0.3409	-2.53%
2025-02-07	0	0.395	0.370	0.395	0.360	0.430	63,500	24,390	0.3841	0.395	0.370	0.395	0.360	0.430	63,500	0.3841	-1.25%
2025-02-06	0	0.400	0.395	0.445	0.400	0.435	31,000	12,817	0.4135	0.400	0.395	0.445	0.400	0.435	31,000	0.4135	-3.61%
2025-02-05	0	0.415	0.405	0.440	0.410	0.440	50,000	20,997	0.4199	0.415	0.405	0.440	0.410	0.440	50,000	0.4199	-2.35%
2025-02-04	0	0.425	0.410	0.445	0.425	0.440	3,000	1,312	0.4373	0.425	0.410	0.445	0.425	0.440	3,000	0.4373	-4.49%
2025-02-03	0	0.445	0.445	0.460	0.405	0.490	64,000	27,900	0.4359	0.445	0.445	0.460	0.405	0.490	64,000	0.4359	-11.00%
2025-01-28	0	0.500	0.500	0.520	0.390	0.600	212,500	111,255	0.5236	0.500	0.500	0.520	0.390	0.600	212,500	0.5236	28.21%
2025-01-27	0	0.390	0.360	0.410	-	-	0	0	-	0.390	0.360	0.410	-	-	0	-	0.00%
2025-01-24	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2025-01-23	0	0.390	0.380	0.410	0.380	0.390	5,500	2,140	0.3891	0.390	0.380	0.410	0.380	0.390	5,500	0.3891	4.00%
2025-01-22	0	0.375	0.365	0.410	0.375	0.375	500	187	0.3740	0.375	0.365	0.410	0.375	0.375	500	0.3740	0.00%
2025-01-21	0	0.375	0.375	0.380	0.375	0.380	3,500	1,327	0.3791	0.375	0.375	0.380	0.375	0.380	3,500	0.3791	1.35%
2025-01-20	0	0.370	0.370	0.410	0.370	0.375	27,500	10,200	0.3709	0.370	0.370	0.410	0.370	0.375	27,500	0.3709	0.00%
2025-01-17	0	0.370	0.370	0.375	0.340	0.385	165,500	59,660	0.3605	0.370	0.370	0.375	0.340	0.385	165,500	0.3605	-6.33%
2025-01-16	0	0.395	0.395	0.410	0.390	0.400	13,000	5,095	0.3919	0.395	0.395	0.410	0.390	0.400	13,000	0.3919	2.60%
2025-01-15	0	0.385	0.385	0.410	0.385	0.430	24,500	9,847	0.4019	0.385	0.385	0.410	0.385	0.430	24,500	0.4019	-6.10%
2025-01-14	0	0.410	0.410	0.435	0.385	0.405	17,500	6,922	0.3955	0.410	0.410	0.435	0.385	0.405	17,500	0.3955	9.33%
2025-01-13	0	0.375	0.375	0.400	0.350	0.435	174,000	67,880	0.3901	0.375	0.375	0.400	0.350	0.435	174,000	0.3901	-14.77%
2025-01-10	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2025-01-09	0	0.440	0.405	0.440	0.405	0.485	43,500	18,322	0.4212	0.440	0.405	0.440	0.405	0.485	43,500	0.4212	2.33%
2025-01-08	0	0.430	0.395	0.430	0.390	0.430	79,000	32,052	0.4057	0.430	0.395	0.430	0.390	0.430	79,000	0.4057	0.00%
2025-01-07	0	0.430	0.380	0.430	0.410	0.430	19,500	8,285	0.4249	0.430	0.380	0.430	0.410	0.430	19,500	0.4249	0.00%
2025-01-06	0	0.430	0.425	0.430	0.425	0.450	147,000	65,667	0.4467	0.430	0.425	0.430	0.425	0.450	147,000	0.4467	-11.34%
2025-01-03	0	0.485	0.455	0.485	0.500	0.500	4,000	2,000	0.5000	0.485	0.455	0.485	0.500	0.500	4,000	0.5000	7.78%
2025-01-02	0	0.450	0.450	0.495	-	-	0	0	-	0.450	0.450	0.495	-	-	0	-	0.00%
2024-12-31	0	0.450	0.445	0.500	-	-	0	0	-	0.450	0.445	0.500	-	-	0	-	0.00%
2024-12-30	0	0.450	0.450	0.455	0.450	0.455	1,500	680	0.4533	0.450	0.450	0.455	0.450	0.455	1,500	0.4533	-1.10%
2024-12-27	0	0.455	0.450	0.455	0.440	0.520	339,000	152,882	0.4510	0.455	0.450	0.455	0.440	0.520	339,000	0.4510	-12.50%
2024-12-24	0	0.520	0.455	0.520	0.435	0.530	54,000	25,522	0.4726	0.520	0.455	0.520	0.435	0.530	54,000	0.4726	19.54%
2024-12-23	0	0.435	0.415	0.470	0.405	0.495	1,500	685	0.4567	0.435	0.415	0.470	0.405	0.495	1,500	0.4567	-12.12%
2024-12-20	0	0.495	0.440	0.495	0.390	0.520	104,000	48,087	0.4624	0.495	0.440	0.495	0.390	0.520	104,000	0.4624	26.92%
2024-12-19	0	0.390	0.390	0.435	0.390	0.400	48,500	19,130	0.3944	0.390	0.390	0.435	0.390	0.400	48,500	0.3944	-2.50%
2024-12-18	0	0.400	0.395	0.445	0.400	0.480	115,500	51,857	0.4490	0.400	0.395	0.445	0.400	0.480	115,500	0.4490	-1.23%
2024-12-17	0	0.405	0.405	0.420	0.355	0.425	39,500	14,445	0.3657	0.405	0.405	0.420	0.355	0.425	39,500	0.3657	-4.71%
2024-12-16	0	0.425	0.350	0.425	-	-	0	0	-	0.425	0.350	0.425	-	-	0	-	0.00%
2024-12-13	0	0.425	0.360	0.425	-	-	0	0	-	0.425	0.360	0.425	-	-	0	-	0.00%
2024-12-12	0	0.425	0.360	0.425	-	-	0	0	-	0.425	0.360	0.425	-	-	0	-	-2.30%
2024-12-11	0	0.435	0.360	0.445	-	-	0	0	-	0.435	0.360	0.445	-	-	0	-	0.00%
2024-12-10	0	0.435	-	0.445	-	-	0	0	-	0.435	-	0.445	-	-	0	-	0.00%
2024-12-09	0	0.435	0.350	0.435	-	-	0	0	-	0.435	0.350	0.435	-	-	0	-	0.00%
2024-12-06	0	0.435	0.350	0.450	-	-	0	0	-	0.435	0.350	0.450	-	-	0	-	0.00%
2024-12-05	0	0.435	0.350	0.450	-	-	0	0	-	0.435	0.350	0.450	-	-	0	-	0.00%
2024-12-04	0	0.435	0.365	0.435	-	-	0	0	-	0.435	0.365	0.435	-	-	0	-	-2.25%
2024-12-03	0	0.445	0.370	0.445	-	-	0	0	-	0.445	0.370	0.445	-	-	0	-	0.00%
2024-12-02	0	0.445	0.370	0.445	0.370	0.460	9,500	4,095	0.4311	0.445	0.370	0.445	0.370	0.460	9,500	0.4311	23.61%
2024-11-29	0	0.360	0.355	0.440	0.350	0.395	237,000	84,527	0.3567	0.360	0.355	0.440	0.350	0.395	237,000	0.3567	-7.69%
2024-11-28	0	0.390	0.375	0.440	0.390	0.390	20,000	7,800	0.3900	0.390	0.375	0.440	0.390	0.390	20,000	0.3900	6.85%
2024-11-27	0	0.365	0.365	0.390	-	-	0	0	-	0.365	0.365	0.390	-	-	0	-	1.39%
2024-11-26	0	0.360	0.360	0.390	-	-	0	0	-	0.360	0.360	0.390	-	-	0	-	0.00%
2024-11-25	0	0.360	0.360	0.380	0.360	0.380	114,500	41,300	0.3607	0.360	0.360	0.380	0.360	0.380	114,500	0.3607	-1.37%
2024-11-22	0	0.365	0.365	0.390	0.365	0.365	19,500	7,117	0.3650	0.365	0.365	0.390	0.365	0.365	19,500	0.3650	0.00%
2024-11-21	0	0.365	0.365	0.390	0.360	0.365	54,000	19,655	0.3640	0.365	0.365	0.390	0.360	0.365	54,000	0.3640	1.39%
2024-11-20	0	0.360	0.360	0.370	0.360	0.370	5,500	2,047	0.3722	0.360	0.360	0.370	0.360	0.370	5,500	0.3722	0.00%
2024-11-19	0	0.360	0.360	0.365	0.360	0.360	127,500	45,900	0.3600	0.360	0.360	0.365	0.360	0.360	127,500	0.3600	0.00%
2024-11-18	0	0.360	0.360	0.385	0.360	0.365	6,000	2,185	0.3642	0.360	0.360	0.385	0.360	0.365	6,000	0.3642	-1.37%
2024-11-15	0	0.365	0.365	0.380	0.360	0.380	315,500	114,880	0.3641	0.365	0.365	0.380	0.360	0.380	315,500	0.3641	-5.19%
2024-11-14	0	0.385	0.360	0.425	-	-	0	0	-	0.385	0.360	0.425	-	-	0	-	0.00%
2024-11-13	0	0.385	0.385	0.395	0.380	0.395	117,500	45,680	0.3888	0.385	0.385	0.395	0.380	0.395	117,500	0.3888	0.00%
2024-11-12	0	0.385	0.380	0.400	0.385	0.400	3,000	1,177	0.3923	0.385	0.380	0.400	0.385	0.400	3,000	0.3923	-3.75%
2024-11-11	0	0.400	0.400	0.435	0.400	0.435	1,500	635	0.4233	0.400	0.400	0.435	0.400	0.435	1,500	0.4233	-1.23%
2024-11-08	0	0.405	0.400	0.405	0.405	0.405	42,500	17,275	0.4065	0.405	0.400	0.405	0.405	0.405	42,500	0.4065	1.25%
2024-11-07	0	0.400	0.400	0.435	-	-	1	0	-	0.400	0.400	0.435	-	-	1	-	0.00%
2024-11-06	0	0.400	0.400	0.430	-	-	0	0	-	0.400	0.400	0.430	-	-	0	-	0.00%
2024-11-05	0	0.400	0.395	0.440	-	-	0	0	-	0.400	0.395	0.440	-	-	0	-	0.00%
2024-11-04	0	0.400	0.400	0.440	0.400	0.400	1,500	615	0.4100	0.400	0.400	0.440	0.400	0.400	1,500	0.4100	0.00%
2024-11-01	0	0.400	0.400	0.430	0.385	0.435	10,500	4,537	0.4321	0.400	0.400	0.430	0.385	0.435	10,500	0.4321	3.90%
2024-10-31	0	0.385	0.385	0.410	0.380	0.410	103,000	39,205	0.3806	0.385	0.385	0.410	0.380	0.410	103,000	0.3806	0.00%
2024-10-30	0	0.385	0.385	0.410	0.385	0.390	31,000	11,972	0.3862	0.385	0.385	0.410	0.385	0.390	31,000	0.3862	-1.28%
2024-10-29	0	0.390	0.390	0.410	0.390	0.395	47,000	18,370	0.3909	0.390	0.390	0.410	0.390	0.395	47,000	0.3909	-3.70%
2024-10-28	0	0.405	0.405	0.440	0.405	0.435	3,000	1,275	0.4250	0.405	0.405	0.440	0.405	0.435	3,000	0.4250	-8.99%
2024-10-25	0	0.445	0.420	0.450	0.395	0.460	45,500	18,260	0.4013	0.445	0.420	0.450	0.395	0.460	45,500	0.4013	1.14%
2024-10-24	0	0.440	0.395	0.440	0.385	0.445	124,500	51,225	0.4114	0.440	0.395	0.440	0.385	0.445	124,500	0.4114	10.00%
2024-10-23	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2024-10-22	0	0.400	0.385	0.400	0.400	0.405	89,000	35,542	0.3993	0.400	0.385	0.400	0.400	0.405	89,000	0.3993	-1.23%
2024-10-21	0	0.405	0.400	0.450	0.395	0.440	5,500	2,375	0.4318	0.405	0.400	0.450	0.395	0.440	5,500	0.4318	1.25%
2024-10-18	0	0.400	0.400	0.470	0.400	0.400	6,000	2,400	0.4000	0.400	0.400	0.470	0.400	0.400	6,000	0.4000	3.90%
2024-10-17	0	0.385	0.385	0.410	0.385	0.450	54,000	21,822	0.4041	0.385	0.385	0.410	0.385	0.450	54,000	0.4041	-4.94%
2024-10-16	0	0.405	0.405	0.450	0.380	0.385	209,500	80,660	0.3850	0.405	0.405	0.450	0.380	0.385	209,500	0.3850	1.25%
2024-10-15	0	0.400	0.400	0.420	0.390	0.430	155,500	64,050	0.4119	0.400	0.400	0.420	0.390	0.430	155,500	0.4119	-4.76%
2024-10-14	0	0.420	0.420	0.435	0.410	0.435	17,000	7,470	0.4394	0.420	0.420	0.435	0.410	0.435	17,000	0.4394	-9.68%
2024-10-10	0	0.465	0.435	0.465	0.405	0.470	77,000	34,712	0.4508	0.465	0.435	0.465	0.405	0.470	77,000	0.4508	3.33%
2024-10-09	0	0.450	0.450	0.500	0.435	0.450	28,500	12,530	0.4396	0.450	0.450	0.500	0.435	0.450	28,500	0.4396	-4.26%
2024-10-08	0	0.470	0.465	0.500	0.455	0.540	116,000	58,120	0.5010	0.470	0.465	0.500	0.455	0.540	116,000	0.5010	-2.08%
2024-10-07	0	0.480	0.460	0.480	0.430	0.480	370,500	169,605	0.4578	0.480	0.460	0.480	0.430	0.480	370,500	0.4578	12.94%
2024-10-04	0	0.425	0.430	0.470	0.405	0.470	148,500	62,200	0.4189	0.425	0.430	0.470	0.405	0.470	148,500	0.4189	-5.56%
2024-10-03	0	0.450	0.420	0.450	0.425	0.450	11,500	4,930	0.4287	0.450	0.420	0.450	0.425	0.450	11,500	0.4287	-6.25%
2024-10-02	0	0.480	0.440	0.480	0.450	0.480	86,000	38,985	0.4533	0.480	0.440	0.480	0.450	0.480	86,000	0.4533	4.35%
2024-09-30	0	0.460	0.450	0.460	0.385	0.470	67,000	30,662	0.4576	0.460	0.450	0.460	0.385	0.470	67,000	0.4576	3.37%
2024-09-27	0	0.445	0.415	0.445	0.400	0.455	164,500	72,762	0.4423	0.445	0.415	0.445	0.400	0.455	164,500	0.4423	11.25%
2024-09-26	0	0.400	0.400	0.430	0.400	0.435	23,000	9,970	0.4335	0.400	0.400	0.430	0.400	0.435	23,000	0.4335	-4.76%
2024-09-25	0	0.420	0.390	0.420	0.405	0.450	67,500	28,962	0.4291	0.420	0.390	0.420	0.405	0.450	67,500	0.4291	3.70%
2024-09-24	0	0.405	0.380	0.405	0.375	0.410	188,000	73,837	0.3928	0.405	0.380	0.405	0.375	0.410	188,000	0.3928	15.71%
2024-09-23	0	0.350	0.350	0.360	0.350	0.380	28,000	10,050	0.3589	0.350	0.350	0.360	0.350	0.380	28,000	0.3589	12.90%
2024-09-20	0	0.310	0.300	0.315	0.295	0.310	101,500	31,457	0.3099	0.310	0.300	0.315	0.295	0.310	101,500	0.3099	1.64%
2024-09-19	0	0.305	0.295	0.310	0.295	0.305	19,500	5,900	0.3026	0.305	0.295	0.310	0.295	0.305	19,500	0.3026	0.00%
2024-09-17	0	0.305	0.300	0.305	0.290	0.305	3,000	907	0.3023	0.305	0.300	0.305	0.290	0.305	3,000	0.3023	0.00%
2024-09-16	0	0.305	0.290	0.305	0.295	0.310	7,000	2,135	0.3050	0.305	0.290	0.305	0.295	0.310	7,000	0.3050	-1.61%
2024-09-13	0	0.310	0.305	0.310	0.305	0.310	9,500	2,940	0.3095	0.310	0.305	0.310	0.305	0.310	9,500	0.3095	0.00%
2024-09-12	0	0.310	0.300	0.310	0.300	0.320	17,500	5,480	0.3131	0.310	0.300	0.310	0.300	0.320	17,500	0.3131	0.00%
2024-09-11	0	0.310	0.305	0.315	0.310	0.315	178,500	56,195	0.3148	0.310	0.305	0.315	0.310	0.315	178,500	0.3148	-1.59%
2024-09-10	0	0.315	0.315	0.335	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	1.61%
2024-09-09	0	0.310	0.310	0.330	0.310	0.320	11,000	3,510	0.3191	0.310	0.310	0.330	0.310	0.320	11,000	0.3191	-3.12%
2024-09-05	0	0.320	0.310	0.335	0.310	0.340	17,500	5,620	0.3211	0.320	0.310	0.335	0.310	0.340	17,500	0.3211	-7.25%
2024-09-04	0	0.345	0.345	0.350	-	-	0	0	-	0.345	0.345	0.350	-	-	0	-	0.00%
2024-09-03	0	0.345	0.345	0.365	0.305	0.365	25,500	8,780	0.3443	0.345	0.345	0.365	0.305	0.365	25,500	0.3443	6.15%
2024-09-02	0	0.325	0.325	0.345	0.310	0.320	5,000	1,595	0.3190	0.325	0.325	0.345	0.310	0.320	5,000	0.3190	1.56%
2024-08-30	0	0.320	0.320	0.335	0.310	0.325	85,000	27,195	0.3199	0.320	0.320	0.335	0.310	0.325	85,000	0.3199	-3.03%
2024-08-29	0	0.330	0.320	0.350	0.310	0.345	32,000	10,767	0.3365	0.330	0.320	0.350	0.310	0.345	32,000	0.3365	-4.35%
2024-08-28	0	0.345	0.340	0.350	0.340	0.350	6,000	2,085	0.3475	0.345	0.340	0.350	0.340	0.350	6,000	0.3475	0.00%
2024-08-27	0	0.345	0.345	0.370	0.340	0.345	15,500	5,345	0.3448	0.345	0.345	0.370	0.340	0.345	15,500	0.3448	0.00%
2024-08-26	0	0.345	0.340	0.380	-	-	0	0	-	0.345	0.340	0.380	-	-	0	-	0.00%
2024-08-23	0	0.345	0.345	0.380	0.340	0.345	51,000	17,485	0.3428	0.345	0.345	0.380	0.340	0.345	51,000	0.3428	0.00%
2024-08-22	0	0.345	0.345	0.380	-	-	0	0	-	0.345	0.345	0.380	-	-	0	-	0.00%
2024-08-21	0	0.345	0.340	0.375	0.340	0.345	28,000	9,522	0.3401	0.345	0.340	0.375	0.340	0.345	28,000	0.3401	0.00%
2024-08-20	0	0.345	0.340	0.360	-	-	0	0	-	0.345	0.340	0.360	-	-	0	-	0.00%
2024-08-19	0	0.345	0.340	0.380	0.345	0.385	61,500	22,120	0.3597	0.345	0.340	0.380	0.345	0.385	61,500	0.3597	-1.43%
2024-08-16	0	0.350	0.345	0.350	0.330	0.355	25,500	8,950	0.3510	0.350	0.345	0.350	0.330	0.355	25,500	0.3510	0.00%
2024-08-15	0	0.350	0.330	0.360	-	-	0	0	-	0.350	0.330	0.360	-	-	0	-	0.00%
2024-08-14	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2024-08-13	0	0.350	0.345	0.360	0.340	0.350	146,500	49,830	0.3401	0.350	0.345	0.360	0.340	0.350	146,500	0.3401	1.45%
2024-08-12	0	0.345	0.340	0.365	0.345	0.360	34,000	11,850	0.3485	0.345	0.340	0.365	0.345	0.360	34,000	0.3485	-1.43%
2024-08-09	0	0.350	0.345	0.365	0.350	0.370	143,000	51,200	0.3580	0.350	0.345	0.365	0.350	0.370	143,000	0.3580	0.00%
2024-08-08	0	0.350	0.345	0.375	0.345	0.365	291,500	102,022	0.3500	0.350	0.345	0.375	0.345	0.365	291,500	0.3500	-9.09%
2024-08-07	0	0.385	0.365	0.390	0.365	0.385	24,000	8,830	0.3679	0.385	0.365	0.390	0.365	0.385	24,000	0.3679	4.05%
2024-08-06	0	0.370	0.365	0.380	0.365	0.375	3,000	1,105	0.3683	0.370	0.365	0.380	0.365	0.375	3,000	0.3683	2.78%
2024-08-05	0	0.360	0.360	0.395	0.360	0.380	91,500	33,342	0.3644	0.360	0.360	0.395	0.360	0.380	91,500	0.3644	-5.26%
2024-08-02	0	0.380	0.380	0.400	0.380	0.380	1,000	380	0.3800	0.380	0.380	0.400	0.380	0.380	1,000	0.3800	0.00%
2024-08-01	0	0.380	0.380	0.400	0.380	0.400	17,500	6,980	0.3989	0.380	0.380	0.400	0.380	0.400	17,500	0.3989	-5.00%
2024-07-31	0	0.400	0.385	0.400	0.400	0.400	10,500	4,200	0.4000	0.400	0.385	0.400	0.400	0.400	10,500	0.4000	2.56%
2024-07-30	0	0.390	0.385	0.390	0.390	0.405	122,500	47,782	0.3901	0.390	0.385	0.390	0.390	0.405	122,500	0.3901	-8.24%
2024-07-29	0	0.425	0.380	0.425	-	-	0	0	-	0.425	0.380	0.425	-	-	0	-	0.00%
2024-07-26	0	0.425	0.385	0.430	-	-	0	0	-	0.425	0.385	0.430	-	-	0	-	0.00%
2024-07-25	0	0.425	0.400	0.425	0.425	0.430	6,000	2,552	0.4253	0.425	0.400	0.425	0.425	0.430	6,000	0.4253	6.25%
2024-07-24	0	0.400	0.400	0.440	0.385	0.390	91,000	35,135	0.3861	0.400	0.400	0.440	0.385	0.390	91,000	0.3861	1.27%
2024-07-23	0	0.395	0.385	0.400	0.395	0.400	57,500	22,737	0.3954	0.395	0.385	0.400	0.395	0.400	57,500	0.3954	0.00%
2024-07-22	0	0.395	0.390	0.395	0.390	0.405	334,000	132,695	0.3973	0.395	0.390	0.395	0.390	0.405	334,000	0.3973	1.28%
2024-07-19	0	0.390	0.385	0.435	0.390	0.390	5,000	1,950	0.3900	0.390	0.385	0.435	0.390	0.390	5,000	0.3900	-2.50%
2024-07-18	0	0.400	0.390	0.425	-	-	0	0	-	0.400	0.390	0.425	-	-	0	-	0.00%
2024-07-17	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2024-07-16	0	0.400	0.400	0.420	0.400	0.400	50,000	20,000	0.4000	0.400	0.400	0.420	0.400	0.400	50,000	0.4000	-3.61%
2024-07-15	0	0.415	0.395	0.420	-	-	0	0	-	0.415	0.395	0.420	-	-	0	-	0.00%
2024-07-12	0	0.415	0.400	0.425	-	-	0	0	-	0.415	0.400	0.425	-	-	0	-	0.00%
2024-07-11	0	0.415	0.395	0.440	0.415	0.415	13,000	5,395	0.4150	0.415	0.395	0.440	0.415	0.415	13,000	0.4150	2.47%
2024-07-10	0	0.405	0.405	0.430	-	-	0	0	-	0.405	0.405	0.430	-	-	0	-	1.25%
2024-07-09	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2024-07-08	0	0.400	0.400	0.435	0.380	0.395	10,000	3,887	0.3887	0.400	0.400	0.435	0.380	0.395	10,000	0.3887	-3.61%
2024-07-05	0	0.415	0.415	0.450	0.385	0.415	92,500	37,375	0.4041	0.415	0.415	0.450	0.385	0.415	92,500	0.4041	0.00%
2024-07-04	0	0.415	0.410	0.440	0.410	0.415	14,000	5,772	0.4123	0.415	0.410	0.440	0.410	0.415	14,000	0.4123	0.00%
2024-07-03	0	0.415	0.415	0.440	0.400	0.400	2,000	800	0.4000	0.415	0.415	0.440	0.400	0.400	2,000	0.4000	0.00%
2024-07-02	0	0.415	0.405	0.415	0.390	0.415	2,500	987	0.3948	0.415	0.405	0.415	0.390	0.415	2,500	0.3948	1.22%
2024-06-28	0	0.410	0.395	0.415	0.390	0.410	37,500	15,245	0.4065	0.410	0.395	0.415	0.390	0.410	37,500	0.4065	0.00%
2024-06-27	0	0.410	0.410	0.415	0.400	0.415	49,150	19,727	0.4014	0.410	0.410	0.415	0.400	0.415	49,150	0.4014	3.80%
2024-06-26	0	0.395	0.395	0.415	0.395	0.400	49,500	19,575	0.3955	0.395	0.395	0.415	0.395	0.400	49,500	0.3955	-4.82%
2024-06-25	0	0.415	0.400	0.415	0.400	0.415	366,000	146,407	0.4000	0.415	0.400	0.415	0.400	0.415	366,000	0.4000	5.06%
2024-06-24	0	0.395	0.395	0.420	0.395	0.420	22,500	8,962	0.3983	0.395	0.395	0.420	0.395	0.420	22,500	0.3983	-1.25%
2024-06-21	0	0.400	0.385	0.420	0.400	0.405	19,000	7,617	0.4009	0.400	0.385	0.420	0.400	0.405	19,000	0.4009	-1.23%
2024-06-20	0	0.405	0.415	0.430	0.405	0.435	120,500	48,985	0.4065	0.405	0.415	0.430	0.405	0.435	120,500	0.4065	1.25%
2024-06-19	0	0.400	0.380	0.435	0.400	0.440	166,000	66,872	0.4028	0.400	0.380	0.435	0.400	0.440	166,000	0.4028	-9.09%
2024-06-18	0	0.440	0.415	0.440	0.415	0.440	11,000	4,587	0.4170	0.440	0.415	0.440	0.415	0.440	11,000	0.4170	1.15%
2024-06-17	0	0.435	0.425	0.435	0.425	0.435	62,500	26,572	0.4252	0.435	0.425	0.435	0.425	0.435	62,500	0.4252	3.57%
2024-06-14	0	0.420	0.415	0.445	0.420	0.445	139,500	58,717	0.4209	0.420	0.415	0.445	0.420	0.445	139,500	0.4209	-2.33%
2024-06-13	0	0.430	0.430	0.445	0.430	0.440	132,500	57,147	0.4313	0.430	0.430	0.445	0.430	0.440	132,500	0.4313	-3.37%
2024-06-12	0	0.445	0.430	0.445	0.420	0.445	18,000	7,820	0.4344	0.445	0.430	0.445	0.420	0.445	18,000	0.4344	3.49%
2024-06-11	0	0.430	0.430	0.455	0.430	0.460	155,000	67,697	0.4368	0.430	0.430	0.455	0.430	0.460	155,000	0.4368	-5.49%
2024-06-07	0	0.455	0.435	0.455	0.440	0.465	90,500	40,735	0.4501	0.455	0.435	0.455	0.440	0.465	90,500	0.4501	-2.15%
2024-06-06	0	0.465	0.445	0.470	0.445	0.470	174,000	78,757	0.4526	0.465	0.445	0.470	0.445	0.470	174,000	0.4526	1.09%
2024-06-05	0	0.460	0.455	0.470	0.450	0.465	59,500	27,120	0.4558	0.460	0.455	0.470	0.450	0.465	59,500	0.4558	-2.13%
2024-06-04	0	0.470	0.450	0.480	0.465	0.475	112,000	52,092	0.4651	0.470	0.450	0.480	0.465	0.475	112,000	0.4651	2.17%
2024-06-03	0	0.460	0.460	0.480	0.460	0.480	106,500	49,207	0.4620	0.460	0.460	0.480	0.460	0.480	106,500	0.4620	-4.17%
2024-05-31	0	0.480	0.465	0.485	0.480	0.480	29,500	14,160	0.4800	0.480	0.465	0.485	0.480	0.480	29,500	0.4800	-1.03%
2024-05-30	0	0.485	0.465	0.490	0.485	0.495	48,500	23,682	0.4883	0.485	0.465	0.490	0.485	0.495	48,500	0.4883	3.19%
2024-05-29	0	0.470	0.465	0.485	0.465	0.490	118,500	55,802	0.4709	0.470	0.465	0.485	0.465	0.490	118,500	0.4709	0.00%
2024-05-28	0	0.470	0.470	0.490	-	-	0	0	-	0.470	0.470	0.490	-	-	0	-	0.00%
2024-05-27	0	0.470	0.460	0.490	0.470	0.475	165,500	77,817	0.4702	0.470	0.460	0.490	0.470	0.475	165,500	0.4702	-2.08%
2024-05-24	0	0.480	0.480	0.495	0.475	0.495	106,000	52,440	0.4947	0.480	0.480	0.495	0.475	0.495	106,000	0.4947	0.00%
2024-05-23	0	0.480	0.475	0.485	0.475	0.520	263,000	126,255	0.4801	0.480	0.475	0.485	0.475	0.520	263,000	0.4801	-2.04%
2024-05-22	0	0.490	0.490	0.520	0.490	0.490	8,500	4,165	0.4900	0.490	0.490	0.520	0.490	0.490	8,500	0.4900	0.00%
2024-05-21	0	0.490	0.480	0.500	0.490	0.490	2,000	980	0.4900	0.490	0.480	0.500	0.490	0.490	2,000	0.4900	0.00%
2024-05-20	0	0.490	0.480	0.510	0.480	0.550	50,000	25,205	0.5041	0.490	0.480	0.510	0.480	0.550	50,000	0.5041	0.00%
2024-05-17	0	0.490	0.485	0.490	0.480	0.560	796,500	393,742	0.4943	0.490	0.485	0.490	0.480	0.560	796,500	0.4943	4.26%
2024-05-16	0	0.470	0.465	0.490	0.470	0.475	159,500	75,100	0.4708	0.470	0.465	0.490	0.470	0.475	159,500	0.4708	-3.09%
2024-05-14	0	0.485	0.480	0.500	0.480	0.485	57,000	27,642	0.4849	0.485	0.480	0.500	0.480	0.485	57,000	0.4849	0.00%
2024-05-13	0	0.485	0.475	0.485	0.470	0.485	316,500	151,080	0.4773	0.485	0.475	0.485	0.470	0.485	316,500	0.4773	-1.02%
2024-05-10	0	0.490	0.490	0.520	0.490	0.520	314,000	157,320	0.5010	0.490	0.490	0.520	0.490	0.520	314,000	0.5010	-2.00%
2024-05-09	0	0.500	0.500	0.520	0.485	0.520	30,000	14,865	0.4955	0.500	0.500	0.520	0.485	0.520	30,000	0.4955	0.00%
2024-05-08	0	0.500	0.490	0.500	0.500	0.500	2,000	1,000	0.5000	0.500	0.490	0.500	0.500	0.500	2,000	0.5000	0.00%
2024-05-07	0	0.500	0.500	0.520	0.500	0.520	17,500	8,860	0.5063	0.500	0.500	0.520	0.500	0.520	17,500	0.5063	0.00%
2024-05-06	0	0.500	0.500	0.520	0.500	0.500	1,000	500	0.5000	0.500	0.500	0.520	0.500	0.500	1,000	0.5000	0.00%
2024-05-03	0	0.500	0.495	0.500	0.500	0.530	962,000	488,720	0.5080	0.500	0.495	0.500	0.500	0.530	962,000	0.5080	-12.28%
2024-05-02	0	0.570	0.520	0.580	0.560	0.570	7,500	4,270	0.5693	0.570	0.520	0.580	0.560	0.570	7,500	0.5693	5.56%
2024-04-30	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2024-04-29	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2024-04-26	0	0.540	0.530	0.540	0.500	0.550	55,500	29,155	0.5253	0.540	0.530	0.540	0.500	0.550	55,500	0.5253	-1.82%
2024-04-25	0	0.550	0.520	0.550	0.550	0.550	7,000	3,850	0.5500	0.550	0.520	0.550	0.550	0.550	7,000	0.5500	0.00%
2024-04-24	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2024-04-23	0	0.550	0.530	0.550	0.550	0.550	15,500	8,525	0.5500	0.550	0.530	0.550	0.550	0.550	15,500	0.5500	7.84%
2024-04-22	0	0.510	0.510	0.540	0.510	0.520	14,500	7,495	0.5169	0.510	0.510	0.540	0.510	0.520	14,500	0.5169	-1.92%
2024-04-19	0	0.520	0.520	0.580	0.520	0.590	7,500	4,005	0.5340	0.520	0.520	0.580	0.520	0.590	7,500	0.5340	-11.86%
2024-04-18	0	0.590	0.530	0.650	-	-	0	0	-	0.590	0.530	0.650	-	-	0	-	0.00%
2024-04-17	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2024-04-16	0	0.590	0.530	0.600	0.520	0.590	20,000	11,100	0.5550	0.590	0.530	0.600	0.520	0.590	20,000	0.5550	-1.67%
2024-04-15	0	0.600	0.540	0.600	0.530	0.600	54,500	29,795	0.5467	0.600	0.540	0.600	0.530	0.600	54,500	0.5467	9.09%
2024-04-12	0	0.550	0.520	0.590	-	-	0	0	-	0.550	0.520	0.590	-	-	0	-	0.00%
2024-04-11	0	0.550	0.520	0.590	0.500	0.550	88,500	45,250	0.5113	0.550	0.520	0.590	0.500	0.550	88,500	0.5113	5.77%
2024-04-10	0	0.520	0.500	0.520	0.500	0.520	14,500	7,520	0.5186	0.520	0.500	0.520	0.500	0.520	14,500	0.5186	4.00%
2024-04-09	0	0.500	0.500	0.520	0.500	0.520	90,000	45,280	0.5031	0.500	0.500	0.520	0.500	0.520	90,000	0.5031	-9.09%
2024-04-08	0	0.550	0.520	0.550	0.550	0.550	2,000	1,100	0.5500	0.550	0.520	0.550	0.550	0.550	2,000	0.5500	-6.78%
2024-04-05	0	0.590	0.540	0.590	0.500	0.590	128,000	64,925	0.5072	0.590	0.540	0.590	0.500	0.590	128,000	0.5072	11.32%
2024-04-03	0	0.530	0.530	0.600	0.530	0.540	23,000	12,220	0.5313	0.530	0.530	0.600	0.530	0.540	23,000	0.5313	-10.17%
2024-04-02	0	0.590	0.520	0.600	0.500	0.600	227,500	116,655	0.5128	0.590	0.520	0.600	0.500	0.600	227,500	0.5128	-3.28%
2024-03-28	0	0.610	0.610	0.670	0.610	0.670	19,500	11,955	0.6131	0.610	0.610	0.670	0.610	0.670	19,500	0.6131	-7.58%
2024-03-27	0	0.660	0.580	0.670	-	-	0	0	-	0.660	0.580	0.670	-	-	0	-	0.00%
2024-03-26	0	0.660	0.590	0.660	0.660	0.660	19,000	12,540	0.6600	0.660	0.590	0.660	0.660	0.660	19,000	0.6600	0.00%
2024-03-25	0	0.660	0.590	0.660	0.560	0.660	106,000	63,445	0.5985	0.660	0.590	0.660	0.560	0.660	106,000	0.5985	13.79%
2024-03-22	0	0.580	0.570	0.580	0.580	0.580	43,000	24,940	0.5800	0.580	0.570	0.580	0.580	0.580	43,000	0.5800	-1.69%
2024-03-21	0	0.590	0.560	0.600	0.590	0.590	1,000	590	0.5900	0.590	0.560	0.600	0.590	0.590	1,000	0.5900	0.00%
2024-03-20	0	0.590	0.570	0.600	0.590	0.590	2,000	1,180	0.5900	0.590	0.570	0.600	0.590	0.590	2,000	0.5900	3.51%
2024-03-19	0	0.570	0.570	0.600	0.570	0.570	5,000	2,850	0.5700	0.570	0.570	0.600	0.570	0.570	5,000	0.5700	0.00%
2024-03-18	0	0.570	0.560	0.650	0.500	0.650	60,000	33,485	0.5581	0.570	0.560	0.650	0.500	0.650	60,000	0.5581	-5.00%
2024-03-15	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2024-03-14	0	0.600	0.590	0.650	0.600	0.600	80,000	48,000	0.6000	0.600	0.590	0.650	0.600	0.600	80,000	0.6000	-3.23%
2024-03-13	0	0.620	0.620	0.670	-	-	0	0	-	0.620	0.620	0.670	-	-	0	-	0.00%
2024-03-12	0	0.620	0.620	0.630	0.590	0.630	42,500	25,985	0.6114	0.620	0.620	0.630	0.590	0.630	42,500	0.6114	1.64%
2024-03-11	0	0.610	0.610	0.650	0.580	0.620	15,000	9,155	0.6103	0.610	0.610	0.650	0.580	0.620	15,000	0.6103	-6.15%
2024-03-08	0	0.650	0.580	0.660	-	-	0	0	-	0.650	0.580	0.660	-	-	0	-	0.00%
2024-03-07	0	0.650	0.580	0.660	0.650	0.650	1,000	650	0.6500	0.650	0.580	0.660	0.650	0.650	1,000	0.6500	0.00%
2024-03-06	0	0.650	0.600	0.660	0.650	0.650	4,500	2,925	0.6500	0.650	0.600	0.660	0.650	0.650	4,500	0.6500	-1.52%
2024-03-05	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2024-03-04	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	-1.49%
2024-03-01	0	0.670	0.580	0.670	0.700	0.700	1,500	1,050	0.7000	0.670	0.580	0.670	0.700	0.700	1,500	0.7000	6.35%
2024-02-29	0	0.630	0.630	0.690	-	-	0	0	-	0.630	0.630	0.690	-	-	0	-	0.00%
2024-02-28	0	0.630	0.630	0.700	0.600	0.600	2,500	1,500	0.6000	0.630	0.630	0.700	0.600	0.600	2,500	0.6000	-4.55%
2024-02-27	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	-1.49%
2024-02-26	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2024-02-23	0	0.670	0.600	0.720	-	-	0	0	-	0.670	0.600	0.720	-	-	0	-	0.00%
2024-02-22	0	0.670	0.590	0.670	0.580	0.680	2,500	1,515	0.6060	0.670	0.590	0.670	0.580	0.680	2,500	0.6060	11.67%
2024-02-21	0	0.600	0.580	0.600	0.600	0.600	12,000	7,200	0.6000	0.600	0.580	0.600	0.600	0.600	12,000	0.6000	0.00%
2024-02-20	0	0.600	0.600	0.690	-	-	0	0	-	0.600	0.600	0.690	-	-	0	-	0.00%
2024-02-19	0	0.600	0.580	0.690	-	-	0	0	-	0.600	0.580	0.690	-	-	0	-	0.00%
2024-02-16	0	0.600	0.610	0.620	0.570	0.600	35,000	20,100	0.5743	0.600	0.610	0.620	0.570	0.600	35,000	0.5743	0.00%
2024-02-15	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2024-02-14	0	0.600	0.570	0.600	0.600	0.600	4,500	2,700	0.6000	0.600	0.570	0.600	0.600	0.600	4,500	0.6000	0.00%
2024-02-09	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2024-02-08	0	0.600	0.590	0.620	-	-	0	0	-	0.600	0.590	0.620	-	-	0	-	0.00%
2024-02-07	0	0.600	0.600	0.790	0.570	0.570	16,000	9,120	0.5700	0.600	0.600	0.790	0.570	0.570	16,000	0.5700	0.00%
2024-02-06	0	0.600	0.580	0.670	0.530	0.550	4,000	2,160	0.5400	0.600	0.580	0.670	0.530	0.550	4,000	0.5400	0.00%
2024-02-05	0	0.600	0.600	0.660	-	-	5,000	3,000	0.6000	0.600	0.600	0.660	-	-	5,000	0.6000	0.00%
2024-02-02	0	0.600	0.570	0.600	0.600	0.600	1,000	600	0.6000	0.600	0.570	0.600	0.600	0.600	1,000	0.6000	0.00%
2024-02-01	0	0.600	0.600	0.670	0.600	0.600	96,000	57,600	0.6000	0.600	0.600	0.670	0.600	0.600	96,000	0.6000	0.00%
2024-01-31	0	0.600	0.580	0.600	0.600	0.600	4,500	2,700	0.6000	0.600	0.580	0.600	0.600	0.600	4,500	0.6000	0.00%
2024-01-30	0	0.600	0.560	0.650	-	-	0	0	-	0.600	0.560	0.650	-	-	0	-	0.00%
2024-01-29	0	0.600	0.560	0.600	0.600	0.600	12,500	7,500	0.6000	0.600	0.560	0.600	0.600	0.600	12,500	0.6000	0.00%
2024-01-26	0	0.600	0.600	0.680	0.600	0.600	1,500	900	0.6000	0.600	0.600	0.680	0.600	0.600	1,500	0.6000	0.00%
2024-01-25	0	0.600	0.570	0.600	0.540	0.600	12,500	6,995	0.5596	0.600	0.570	0.600	0.540	0.600	12,500	0.5596	0.00%
2024-01-24	0	0.600	0.590	0.600	0.600	0.600	3,000	1,800	0.6000	0.600	0.590	0.600	0.600	0.600	3,000	0.6000	0.00%
2024-01-23	0	0.600	0.590	0.600	0.590	0.600	28,500	16,875	0.5921	0.600	0.590	0.600	0.590	0.600	28,500	0.5921	9.09%
2024-01-22	0	0.550	0.550	0.620	0.500	0.590	54,000	30,540	0.5656	0.550	0.550	0.620	0.500	0.590	54,000	0.5656	-16.67%
2024-01-19	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	0.00%
2024-01-18	0	0.660	0.600	0.660	0.660	0.660	1,500	990	0.6600	0.660	0.600	0.660	0.660	0.660	1,500	0.6600	6.45%
2024-01-17	0	0.620	0.580	0.620	0.620	0.620	3,500	2,170	0.6200	0.620	0.580	0.620	0.620	0.620	3,500	0.6200	0.00%
2024-01-16	0	0.620	0.610	0.630	0.620	0.620	10,000	6,200	0.6200	0.620	0.610	0.630	0.620	0.620	10,000	0.6200	0.00%
2024-01-15	0	0.620	0.620	0.660	0.620	0.620	15,000	9,300	0.6200	0.620	0.620	0.660	0.620	0.620	15,000	0.6200	-6.06%
2024-01-12	0	0.660	0.620	0.680	0.610	0.660	6,500	4,150	0.6385	0.660	0.620	0.680	0.610	0.660	6,500	0.6385	0.00%
2024-01-11	0	0.660	0.630	0.680	-	-	0	0	-	0.660	0.630	0.680	-	-	0	-	0.00%
2024-01-10	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2024-01-09	0	0.660	0.660	0.680	0.650	0.650	10,000	6,500	0.6500	0.660	0.660	0.680	0.650	0.650	10,000	0.6500	1.54%
2024-01-08	0	0.650	0.650	0.780	0.640	0.650	4,500	2,920	0.6489	0.650	0.650	0.780	0.640	0.650	4,500	0.6489	-4.41%
2024-01-05	0	0.680	0.630	0.780	-	-	0	0	-	0.680	0.630	0.780	-	-	0	-	0.00%
2024-01-04	0	0.680	0.630	0.780	-	-	0	0	-	0.680	0.630	0.780	-	-	0	-	0.00%
2024-01-03	0	0.680	0.630	0.780	-	-	0	0	-	0.680	0.630	0.780	-	-	0	-	0.00%
2024-01-02	0	0.680	0.680	0.720	0.680	0.680	500	340	0.6800	0.680	0.680	0.720	0.680	0.680	500	0.6800	0.00%
2023-12-29	0	0.680	0.680	0.720	0.680	0.720	3,000	2,140	0.7133	0.680	0.680	0.720	0.680	0.720	3,000	0.7133	0.00%
2023-12-28	0	0.680	0.660	0.740	0.650	0.800	40,000	28,955	0.7239	0.680	0.660	0.740	0.650	0.800	40,000	0.7239	7.94%
2023-12-27	0	0.630	0.610	0.630	0.600	0.630	6,500	4,080	0.6277	0.630	0.610	0.630	0.600	0.630	6,500	0.6277	-3.08%
2023-12-22	0	0.650	0.640	0.660	0.620	0.660	46,500	29,865	0.6423	0.650	0.640	0.660	0.620	0.660	46,500	0.6423	-1.52%
2023-12-21	0	0.660	0.660	0.690	0.640	0.670	5,500	3,670	0.6673	0.660	0.660	0.690	0.640	0.670	5,500	0.6673	0.00%
2023-12-20	0	0.660	0.650	0.680	0.660	0.680	2,500	1,690	0.6760	0.660	0.650	0.680	0.660	0.680	2,500	0.6760	-2.94%
2023-12-19	0	0.680	0.660	0.690	-	-	0	0	-	0.680	0.660	0.690	-	-	0	-	0.00%
2023-12-18	0	0.680	0.680	0.780	0.670	0.670	9,000	6,035	0.6706	0.680	0.680	0.780	0.670	0.670	9,000	0.6706	-1.45%
2023-12-15	0	0.690	0.670	0.750	-	-	0	0	-	0.690	0.670	0.750	-	-	0	-	2.99%
2023-12-14	0	0.670	0.640	0.710	-	-	0	0	-	0.670	0.640	0.710	-	-	0	-	0.00%
2023-12-13	0	0.670	0.640	0.720	0.640	0.680	1,500	1,000	0.6667	0.670	0.640	0.720	0.640	0.680	1,500	0.6667	-1.47%
2023-12-12	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2023-12-11	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2023-12-08	0	0.680	0.640	0.680	0.630	0.680	4,000	2,575	0.6438	0.680	0.640	0.680	0.630	0.680	4,000	0.6438	4.62%
2023-12-07	0	0.650	0.650	0.670	0.630	0.670	45,000	29,060	0.6458	0.650	0.650	0.670	0.630	0.670	45,000	0.6458	-4.41%
2023-12-06	0	0.680	0.660	0.680	0.660	0.680	568,500	386,470	0.6798	0.680	0.660	0.680	0.660	0.680	568,500	0.6798	0.00%
2023-12-05	0	0.680	0.670	0.680	0.650	0.680	24,000	16,130	0.6721	0.680	0.670	0.680	0.650	0.680	24,000	0.6721	3.03%
2023-12-04	0	0.660	0.660	0.710	0.650	0.710	58,000	38,790	0.6688	0.660	0.660	0.710	0.650	0.710	58,000	0.6688	-7.04%
2023-12-01	0	0.710	0.670	0.740	-	-	0	0	-	0.710	0.670	0.740	-	-	0	-	0.00%
2023-11-30	0	0.710	0.670	0.740	-	-	0	0	-	0.710	0.670	0.740	-	-	0	-	0.00%
2023-11-29	0	0.710	0.710	0.750	-	-	0	0	-	0.710	0.710	0.750	-	-	0	-	0.00%
2023-11-28	0	0.710	0.710	0.750	-	-	0	0	-	0.710	0.710	0.750	-	-	0	-	0.00%
2023-11-27	0	0.710	0.710	0.740	0.710	0.710	500	355	0.7100	0.710	0.710	0.740	0.710	0.710	500	0.7100	0.00%
2023-11-24	0	0.710	0.680	0.750	0.660	0.710	15,000	10,135	0.6757	0.710	0.680	0.750	0.660	0.710	15,000	0.6757	-1.39%
2023-11-23	0	0.720	0.720	0.750	-	-	0	0	-	0.720	0.720	0.750	-	-	0	-	0.00%
2023-11-22	0	0.720	0.720	0.750	0.720	0.720	1,000	720	0.7200	0.720	0.720	0.750	0.720	0.720	1,000	0.7200	0.00%
2023-11-21	0	0.720	0.690	0.750	-	-	0	0	-	0.720	0.690	0.750	-	-	0	-	0.00%
2023-11-20	0	0.720	0.690	0.750	-	-	0	0	-	0.720	0.690	0.750	-	-	0	-	0.00%
2023-11-17	0	0.720	0.720	0.770	0.690	0.720	5,500	3,945	0.7173	0.720	0.720	0.770	0.690	0.720	5,500	0.7173	2.86%
2023-11-16	0	0.700	0.680	0.720	0.700	0.720	4,000	2,870	0.7175	0.700	0.680	0.720	0.700	0.720	4,000	0.7175	1.45%
2023-11-15	0	0.690	0.680	0.720	-	-	0	0	-	0.690	0.680	0.720	-	-	0	-	0.00%
2023-11-14	0	0.690	0.680	0.720	-	-	0	0	-	0.690	0.680	0.720	-	-	0	-	0.00%
2023-11-13	0	0.690	0.690	0.720	0.680	0.690	1,500	1,030	0.6867	0.690	0.690	0.720	0.680	0.690	1,500	0.6867	-1.43%
2023-11-10	0	0.700	0.700	0.780	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	0.00%
2023-11-09	0	0.700	0.690	0.720	0.670	0.700	26,000	17,920	0.6892	0.700	0.690	0.720	0.670	0.700	26,000	0.6892	0.00%
2023-11-08	0	0.700	0.700	0.800	0.690	0.740	1,000	715	0.7150	0.700	0.700	0.800	0.690	0.740	1,000	0.7150	-5.41%
2023-11-07	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2023-11-06	0	0.740	0.690	0.740	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	0.00%
2023-11-03	0	0.740	0.680	0.760	-	-	0	0	-	0.740	0.680	0.760	-	-	0	-	0.00%
2023-11-02	0	0.740	0.690	0.740	0.720	0.740	7,500	5,460	0.7280	0.740	0.690	0.740	0.720	0.740	7,500	0.7280	7.25%
2023-11-01	0	0.690	0.690	0.770	0.690	0.710	2,500	1,765	0.7060	0.690	0.690	0.770	0.690	0.710	2,500	0.7060	0.00%
2023-10-31	0	0.690	0.690	0.710	0.690	0.690	16,200	11,182	0.6902	0.690	0.690	0.710	0.690	0.690	16,200	0.6902	2.99%
2023-10-30	0	0.670	0.670	0.710	-	-	0	0	-	0.670	0.670	0.710	-	-	0	-	0.00%
2023-10-27	0	0.670	0.650	0.710	-	-	0	0	-	0.670	0.650	0.710	-	-	0	-	0.00%
2023-10-26	0	0.670	0.670	0.710	0.670	0.670	25,500	16,880	0.6620	0.670	0.670	0.710	0.670	0.670	25,500	0.6620	-1.47%
2023-10-25	0	0.680	0.680	0.710	0.660	0.680	7,500	5,090	0.6787	0.680	0.680	0.710	0.660	0.680	7,500	0.6787	-1.45%
2023-10-24	0	0.690	0.680	0.720	-	-	0	0	-	0.690	0.680	0.720	-	-	0	-	0.00%
2023-10-20	0	0.690	0.680	0.720	-	-	0	0	-	0.690	0.680	0.720	-	-	0	-	0.00%
2023-10-19	0	0.690	0.680	0.710	-	-	0	0	-	0.690	0.680	0.710	-	-	0	-	0.00%
2023-10-18	0	0.690	0.690	0.720	0.680	0.720	20,500	14,740	0.7190	0.690	0.690	0.720	0.680	0.720	20,500	0.7190	-1.43%
2023-10-17	0	0.700	0.700	0.720	0.680	0.700	55,500	38,195	0.6882	0.700	0.700	0.720	0.680	0.700	55,500	0.6882	2.94%
2023-10-16	0	0.680	0.680	0.690	0.680	0.690	15,500	10,590	0.6832	0.680	0.680	0.690	0.680	0.690	15,500	0.6832	-4.23%
2023-10-13	0	0.710	0.690	0.720	-	-	0	0	-	0.710	0.690	0.720	-	-	0	-	0.00%
2023-10-12	0	0.710	0.710	0.720	0.710	0.710	4,000	2,840	0.7100	0.710	0.710	0.720	0.710	0.710	4,000	0.7100	-1.39%
2023-10-11	0	0.720	0.700	0.720	0.700	0.720	15,500	11,150	0.7194	0.720	0.700	0.720	0.700	0.720	15,500	0.7194	1.41%
2023-10-10	0	0.710	0.700	0.720	0.690	0.720	23,000	16,280	0.7078	0.710	0.700	0.720	0.690	0.720	23,000	0.7078	-1.39%
2023-10-09	0	0.720	0.690	0.750	0.690	0.720	134,500	95,125	0.7072	0.720	0.690	0.750	0.690	0.720	134,500	0.7072	-2.70%
2023-10-06	0	0.740	0.730	0.740	-	-	0	0	-	0.740	0.730	0.740	-	-	0	-	0.00%
2023-10-05	0	0.740	0.730	0.780	0.740	0.750	20,500	15,370	0.7498	0.740	0.730	0.780	0.740	0.750	20,500	0.7498	0.00%
2023-10-04	0	0.740	0.740	0.790	0.740	0.760	2,000	1,510	0.7550	0.740	0.740	0.790	0.740	0.760	2,000	0.7550	-2.63%
2023-10-03	0	0.760	0.730	0.780	-	-	0	0	-	0.760	0.730	0.780	-	-	0	-	0.00%
2023-09-29	0	0.780	0.750	0.780	0.760	0.780	2,000	1,550	0.7750	0.760	0.731	0.760	0.741	0.760	2,053	0.7551	0.00%
2023-09-28	0	0.780	0.750	0.800	0.780	0.780	130,000	101,400	0.7800	0.760	0.731	0.779	0.760	0.760	133,421	0.7600	0.00%
2023-09-27	0	0.780	0.750	0.800	0.750	0.750	1,000	750	0.7500	0.760	0.731	0.779	0.731	0.731	1,026	0.7308	-2.50%
2023-09-26	0	0.800	0.740	0.800	0.740	0.800	1,500	1,140	0.7600	0.779	0.721	0.779	0.721	0.779	1,539	0.7405	6.67%
2023-09-25	0	0.750	0.740	0.780	-	-	0	0	-	0.731	0.721	0.760	-	-	0	-	0.00%
2023-09-22	0	0.750	0.740	0.750	0.750	0.770	298,000	225,915	0.7581	0.731	0.721	0.731	0.731	0.750	305,842	0.7387	0.00%
2023-09-21	0	0.750	0.750	0.770	0.740	0.770	5,000	3,835	0.7670	0.731	0.731	0.750	0.721	0.750	5,132	0.7473	-2.60%
2023-09-20	0	0.770	0.750	0.770	0.750	0.770	203,500	154,765	0.7605	0.750	0.731	0.750	0.731	0.750	208,855	0.7410	0.00%
2023-09-19	0	0.770	0.770	0.800	0.770	0.800	20,000	15,840	0.7920	0.750	0.750	0.779	0.750	0.779	20,526	0.7717	-3.75%
2023-09-18	0	0.800	0.770	0.800	-	-	0	0	-	0.779	0.750	0.779	-	-	0	-	0.00%
2023-09-15	0	0.800	0.770	0.840	0.770	0.770	1,000	770	0.7700	0.779	0.750	0.818	0.750	0.750	1,026	0.7503	0.00%
2023-09-14	0	0.800	0.770	0.840	0.770	0.770	6,000	4,635	0.7725	0.779	0.750	0.818	0.750	0.750	6,158	0.7527	0.00%
2023-09-13	0	0.800	0.770	0.820	0.770	0.780	79,000	61,185	0.7745	0.779	0.750	0.799	0.750	0.760	81,079	0.7546	2.56%
2023-09-12	0	0.780	0.780	0.820	0.780	0.810	2,500	2,010	0.8040	0.760	0.760	0.799	0.760	0.789	2,566	0.7834	-4.88%
2023-09-11	0	0.820	0.790	0.820	-	-	0	0	-	0.799	0.770	0.799	-	-	0	-	-1.20%
2023-09-07	0	0.830	0.770	0.830	-	-	0	0	-	0.809	0.750	0.809	-	-	0	-	0.00%
2023-09-06	0	0.830	0.780	0.840	-	-	0	0	-	0.809	0.760	0.818	-	-	0	-	-1.19%
2023-09-05	0	0.840	0.790	0.840	-	-	0	0	-	0.818	0.770	0.818	-	-	0	-	-1.18%
2023-09-04	0	0.850	0.790	0.850	0.860	0.870	3,500	3,015	0.8614	0.828	0.770	0.828	0.838	0.848	3,592	0.8393	6.25%
2023-08-31	0	0.800	0.800	0.820	0.780	0.840	406,000	324,445	0.7991	0.779	0.779	0.799	0.760	0.818	416,684	0.7786	3.90%
2023-08-30	0	0.770	0.750	0.780	-	-	0	0	-	0.750	0.731	0.760	-	-	0	-	0.00%
2023-08-29	0	0.770	0.750	0.780	0.750	0.780	105,000	79,880	0.7608	0.750	0.731	0.760	0.731	0.760	107,763	0.7413	1.32%
2023-08-28	0	0.760	0.760	0.780	0.760	0.780	413,000	321,695	0.7789	0.741	0.741	0.760	0.741	0.760	423,868	0.7590	-3.80%
2023-08-25	0	0.790	0.770	0.800	0.770	0.800	33,000	25,815	0.7823	0.770	0.750	0.779	0.750	0.779	33,868	0.7622	0.00%
2023-08-24	0	0.790	0.790	0.800	-	-	0	0	-	0.770	0.770	0.779	-	-	0	-	0.00%
2023-08-23	0	0.790	0.790	0.800	0.790	0.790	110,500	87,295	0.7900	0.770	0.770	0.779	0.770	0.770	113,408	0.7697	-1.25%
2023-08-22	0	0.800	0.790	0.850	0.800	0.810	7,000	5,620	0.8029	0.779	0.770	0.828	0.779	0.789	7,184	0.7823	2.56%
2023-08-21	0	0.780	0.780	0.800	0.780	0.800	38,000	30,235	0.7957	0.760	0.760	0.779	0.760	0.779	39,000	0.7753	-4.88%
2023-08-18	0	0.820	0.820	0.880	0.820	0.820	408,000	334,560	0.8200	0.799	0.799	0.857	0.799	0.799	418,737	0.7990	0.00%
2023-08-17	0	0.820	0.790	0.880	0.780	0.820	3,500	2,830	0.8086	0.799	0.770	0.857	0.760	0.799	3,592	0.7878	1.23%
2023-08-16	0	0.810	0.800	0.820	0.790	0.800	7,000	5,580	0.7971	0.789	0.779	0.799	0.770	0.779	7,184	0.7767	-2.41%
2023-08-15	0	0.830	0.790	0.880	0.820	0.830	4,000	3,305	0.8263	0.809	0.770	0.857	0.799	0.809	4,105	0.8051	5.06%
2023-08-14	0	0.790	0.790	0.800	0.790	0.800	19,500	15,485	0.7941	0.770	0.770	0.779	0.770	0.779	20,013	0.7737	0.00%
2023-08-11	0	0.790	0.790	0.820	-	-	0	0	-	0.770	0.770	0.799	-	-	0	-	0.00%
2023-08-10	0	0.790	0.790	0.820	0.790	0.790	5,000	3,950	0.7900	0.770	0.770	0.799	0.770	0.770	5,132	0.7697	0.00%
2023-08-09	0	0.790	0.790	0.830	0.790	0.800	39,000	31,195	0.7999	0.770	0.770	0.809	0.770	0.779	40,026	0.7794	-2.47%
2023-08-08	0	0.810	0.800	0.830	-	-	0	0	-	0.789	0.779	0.809	-	-	0	-	0.00%
2023-08-07	0	0.810	0.810	0.830	-	-	0	0	-	0.789	0.789	0.809	-	-	0	-	0.00%
2023-08-04	0	0.810	0.810	0.830	0.810	0.810	22,000	17,955	0.8161	0.789	0.789	0.809	0.789	0.789	22,579	0.7952	-1.22%
2023-08-03	0	0.820	0.790	0.820	-	-	0	0	-	0.799	0.770	0.799	-	-	0	-	0.00%
2023-08-02	0	0.820	0.800	0.830	0.800	0.820	77,000	61,865	0.8034	0.799	0.779	0.809	0.779	0.799	79,026	0.7828	-2.38%
2023-08-01	0	0.840	0.820	0.840	0.830	0.840	15,500	12,870	0.8303	0.818	0.799	0.818	0.809	0.818	15,908	0.8090	2.44%
2023-07-31	0	0.820	0.810	0.830	0.810	0.830	21,500	17,735	0.8249	0.799	0.789	0.809	0.789	0.809	22,066	0.8037	0.00%
2023-07-28	0	0.820	0.820	0.840	0.810	0.860	13,500	11,090	0.8215	0.799	0.799	0.818	0.789	0.838	13,855	0.8004	1.23%
2023-07-27	0	0.810	0.820	0.890	0.810	0.830	96,000	78,775	0.8206	0.789	0.799	0.867	0.789	0.809	98,526	0.7995	-1.22%
2023-07-26	0	0.820	0.810	0.830	0.800	0.850	35,500	28,855	0.8128	0.799	0.789	0.809	0.779	0.828	36,434	0.7920	-1.20%
2023-07-25	0	0.830	0.810	0.830	0.810	0.830	16,500	13,600	0.8242	0.809	0.789	0.809	0.789	0.809	16,934	0.8031	0.00%
2023-07-24	0	0.830	0.800	0.830	0.820	0.830	31,500	26,140	0.8298	0.809	0.779	0.809	0.799	0.809	32,329	0.8086	0.00%
2023-07-21	0	0.830	0.830	0.880	0.820	0.870	4,500	3,715	0.8256	0.809	0.809	0.857	0.799	0.848	4,618	0.8044	0.00%
2023-07-20	0	0.830	0.820	0.850	0.830	0.830	10,500	8,715	0.8300	0.809	0.799	0.828	0.809	0.809	10,776	0.8087	-1.19%
2023-07-19	0	0.840	0.830	0.870	0.800	0.850	60,000	50,070	0.8345	0.818	0.809	0.848	0.779	0.828	61,579	0.8131	0.00%
2023-07-18	0	0.840	0.800	0.840	0.820	0.840	9,500	7,970	0.8389	0.818	0.779	0.818	0.799	0.818	9,750	0.8174	0.00%
2023-07-14	0	0.840	0.850	0.860	0.830	0.870	52,500	44,295	0.8437	0.818	0.828	0.838	0.809	0.848	53,882	0.8221	-3.45%
2023-07-13	0	0.870	0.850	0.870	0.840	0.870	21,000	17,655	0.8407	0.848	0.828	0.848	0.818	0.848	21,553	0.8192	1.16%
2023-07-12	0	0.860	0.840	0.860	-	-	0	0	-	0.838	0.818	0.838	-	-	0	-	0.00%
2023-07-11	0	0.860	0.830	0.870	0.830	0.860	9,000	7,695	0.8550	0.838	0.809	0.848	0.809	0.838	9,237	0.8331	6.17%
2023-07-10	0	0.810	0.810	0.850	0.790	0.860	27,000	23,185	0.8587	0.789	0.789	0.828	0.770	0.838	27,711	0.8367	-4.71%
2023-07-07	0	0.850	0.820	0.850	0.820	0.850	16,000	13,495	0.8434	0.828	0.799	0.828	0.799	0.828	16,421	0.8218	3.66%
2023-07-06	0	0.820	0.820	0.850	0.820	0.850	55,000	45,635	0.8297	0.799	0.799	0.828	0.799	0.828	56,447	0.8085	-1.20%
2023-07-05	0	0.830	0.780	0.840	-	-	0	0	-	0.809	0.760	0.818	-	-	0	-	0.00%
2023-07-04	0	0.830	0.800	0.840	-	-	0	0	-	0.809	0.779	0.818	-	-	0	-	0.00%
2023-07-03	0	0.830	0.830	0.840	0.800	0.830	46,500	38,100	0.8194	0.809	0.809	0.818	0.779	0.809	47,724	0.7983	0.00%
2023-06-30	0	0.830	0.800	0.840	0.800	0.830	4,500	3,615	0.8033	0.809	0.779	0.818	0.779	0.809	4,618	0.7827	2.47%
2023-06-29	0	0.810	0.810	0.840	0.800	0.810	12,500	10,115	0.8092	0.789	0.789	0.818	0.779	0.789	12,829	0.7885	-1.22%
2023-06-28	0	0.820	0.810	0.830	0.810	0.820	16,500	13,370	0.8103	0.799	0.789	0.809	0.789	0.799	16,934	0.7895	1.23%
2023-06-27	0	0.810	0.780	0.810	0.770	0.810	118,500	94,575	0.7981	0.789	0.760	0.789	0.750	0.789	121,618	0.7776	2.53%
2023-06-26	0	0.790	0.770	0.810	-	-	0	0	-	0.770	0.750	0.789	-	-	0	-	0.00%
2023-06-23	0	0.790	0.780	0.790	0.750	0.810	194,500	147,640	0.7591	0.770	0.760	0.770	0.731	0.789	199,618	0.7396	-3.66%
2023-06-21	0	0.820	0.800	0.820	0.780	0.910	584,500	489,980	0.8383	0.799	0.779	0.799	0.760	0.887	599,882	0.8168	5.13%
2023-06-20	0	0.780	0.750	0.790	0.760	0.790	147,000	112,275	0.7638	0.760	0.731	0.770	0.741	0.770	150,868	0.7442	-1.27%
2023-06-19	0	0.790	0.770	0.790	0.790	0.790	3,500	2,765	0.7900	0.770	0.750	0.770	0.770	0.770	3,592	0.7697	0.00%
2023-06-16	0	0.790	0.770	0.790	0.770	0.800	86,000	67,440	0.7842	0.770	0.750	0.770	0.750	0.779	88,263	0.7641	0.00%
2023-06-15	0	0.790	0.780	0.800	0.770	0.800	51,500	40,885	0.7939	0.770	0.760	0.779	0.750	0.779	52,855	0.7735	0.00%
2023-06-14	0	0.790	0.770	0.790	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2023-06-13	0	0.790	0.790	0.810	0.790	0.810	5,500	4,375	0.7955	0.770	0.770	0.789	0.770	0.789	5,645	0.7751	-1.25%
2023-06-12	0	0.800	0.790	0.810	-	-	0	0	-	0.779	0.770	0.789	-	-	0	-	0.00%
2023-06-09	0	0.800	0.800	0.810	0.770	0.820	55,500	43,670	0.7868	0.779	0.779	0.789	0.750	0.799	56,961	0.7667	0.00%
2023-06-08	0	0.800	0.800	0.820	-	-	0	0	-	0.779	0.779	0.799	-	-	0	-	1.27%
2023-06-07	0	0.790	0.790	0.830	-	-	0	0	-	0.770	0.770	0.809	-	-	0	-	0.00%
2023-06-06	0	0.790	0.790	0.830	-	-	0	0	-	0.770	0.770	0.809	-	-	0	-	1.28%
2023-06-05	0	0.800	0.790	0.830	-	-	0	0	-	0.760	0.751	0.788	-	-	0	-	0.00%
2023-06-02	0	0.800	0.800	0.850	-	-	0	0	-	0.760	0.760	0.808	-	-	0	-	0.00%
2023-06-01	0	0.800	0.790	0.850	-	-	0	0	-	0.760	0.751	0.808	-	-	0	-	0.00%
2023-05-31	0	0.800	0.800	0.830	0.800	0.830	32,000	26,105	0.8158	0.760	0.760	0.788	0.760	0.788	33,684	0.7750	-3.61%
2023-05-30	0	0.830	0.810	0.850	0.800	0.810	27,500	22,170	0.8062	0.788	0.770	0.808	0.760	0.770	28,947	0.7659	0.00%
2023-05-29	0	0.830	0.810	0.830	0.790	0.830	178,000	144,180	0.8100	0.788	0.770	0.788	0.751	0.788	187,368	0.7695	0.00%
2023-05-25	0	0.830	0.830	0.870	0.830	0.840	22,500	18,895	0.8398	0.788	0.788	0.827	0.788	0.798	23,684	0.7978	-2.35%
2023-05-24	0	0.850	0.830	0.880	0.840	0.890	11,000	9,375	0.8523	0.808	0.788	0.836	0.798	0.845	11,579	0.8097	1.19%
2023-05-23	0	0.840	0.820	0.850	0.820	0.840	56,500	46,710	0.8267	0.798	0.779	0.808	0.779	0.798	59,474	0.7854	0.00%
2023-05-22	0	0.840	0.840	0.890	-	-	0	0	-	0.798	0.798	0.845	-	-	0	-	0.00%
2023-05-19	0	0.840	0.840	0.880	-	-	0	0	-	0.798	0.798	0.836	-	-	0	-	0.00%
2023-05-18	0	0.840	0.840	0.890	-	-	0	0	-	0.798	0.798	0.845	-	-	0	-	0.00%
2023-05-17	0	0.840	0.830	0.880	0.840	0.840	1,500	1,260	0.8400	0.798	0.788	0.836	0.798	0.798	1,579	0.7980	0.00%
2023-05-16	0	0.840	0.840	0.890	0.840	0.840	1,500	1,260	0.8400	0.798	0.798	0.845	0.798	0.798	1,579	0.7980	0.00%
2023-05-15	0	0.840	0.840	0.900	-	-	0	0	-	0.798	0.798	0.855	-	-	0	-	0.00%
2023-05-12	0	0.840	0.840	0.910	0.840	0.850	21,500	18,270	0.8498	0.798	0.798	0.865	0.798	0.808	22,632	0.8073	-1.18%
2023-05-11	0	0.850	0.850	0.900	0.850	0.900	76,500	68,825	0.8997	0.808	0.808	0.855	0.808	0.855	80,526	0.8547	-1.16%
2023-05-10	0	0.860	0.840	0.870	0.830	0.860	59,500	50,425	0.8475	0.817	0.798	0.827	0.788	0.817	62,632	0.8051	0.00%
2023-05-09	0	0.860	0.860	0.900	0.840	0.860	11,000	9,380	0.8527	0.817	0.817	0.855	0.798	0.817	11,579	0.8101	0.00%
2023-05-08	0	0.860	0.840	0.880	-	-	0	0	-	0.817	0.798	0.836	-	-	0	-	1.18%
2023-05-05	0	0.850	0.830	0.940	0.830	0.830	3,500	2,900	0.8286	0.808	0.788	0.893	0.788	0.788	3,684	0.7871	0.00%
2023-05-04	0	0.850	0.850	0.860	0.840	0.860	14,000	11,930	0.8521	0.808	0.808	0.817	0.798	0.817	14,737	0.8095	0.00%
2023-05-03	0	0.850	0.850	0.910	0.840	0.850	11,500	9,625	0.8370	0.808	0.808	0.865	0.798	0.808	12,105	0.7951	-4.49%
2023-05-02	0	0.890	0.840	0.890	0.840	0.890	18,000	15,220	0.8456	0.845	0.798	0.845	0.798	0.845	18,947	0.8033	5.95%
2023-04-28	0	0.840	0.840	0.890	0.830	0.850	42,000	35,460	0.8443	0.798	0.798	0.845	0.788	0.808	44,211	0.8021	0.00%
2023-04-27	0	0.840	0.840	0.850	0.820	0.840	56,000	46,585	0.8319	0.798	0.798	0.808	0.779	0.798	58,947	0.7903	-1.18%
2023-04-26	0	0.850	0.850	0.860	0.850	0.860	40,000	34,295	0.8574	0.808	0.808	0.817	0.808	0.817	42,105	0.8145	-1.16%
2023-04-25	0	0.860	0.860	0.890	-	-	0	0	-	0.817	0.817	0.845	-	-	0	-	0.00%
2023-04-24	0	0.860	0.860	0.890	-	-	0	0	-	0.817	0.817	0.845	-	-	0	-	0.00%
2023-04-21	0	0.860	0.860	0.880	0.860	0.890	10,000	8,650	0.8650	0.817	0.817	0.836	0.817	0.845	10,526	0.8218	-1.15%
2023-04-20	0	0.870	0.870	0.900	0.860	0.870	9,500	8,260	0.8695	0.827	0.827	0.855	0.817	0.827	10,000	0.8260	0.00%
2023-04-19	0	0.870	0.840	0.900	0.840	0.870	40,000	34,355	0.8589	0.827	0.798	0.855	0.798	0.827	42,105	0.8159	0.00%
2023-04-18	0	0.870	0.840	0.880	0.830	0.840	16,500	13,850	0.8394	0.827	0.798	0.836	0.788	0.798	17,368	0.7974	-1.14%
2023-04-17	0	0.880	0.860	0.900	0.850	0.860	11,000	9,470	0.8609	0.836	0.817	0.855	0.808	0.817	11,579	0.8179	3.53%
2023-04-14	0	0.850	0.850	0.890	0.840	0.890	17,000	14,685	0.8638	0.808	0.808	0.845	0.798	0.845	17,895	0.8206	-1.16%
2023-04-13	0	0.860	0.840	0.860	0.850	0.870	101,000	86,630	0.8577	0.817	0.798	0.817	0.808	0.827	106,316	0.8148	0.00%
2023-04-12	0	0.860	0.850	0.860	0.850	0.880	82,000	70,725	0.8625	0.817	0.808	0.817	0.808	0.836	86,316	0.8194	-2.27%
2023-04-11	0	0.880	0.870	0.890	0.850	0.890	19,000	16,255	0.8555	0.836	0.827	0.845	0.808	0.845	20,000	0.8128	0.00%
2023-04-06	0	0.880	0.850	0.880	0.830	0.920	88,500	76,135	0.8603	0.836	0.808	0.836	0.788	0.874	93,158	0.8173	0.00%
2023-04-04	0	0.880	0.860	0.920	0.850	0.920	122,000	105,790	0.8671	0.836	0.817	0.874	0.808	0.874	128,421	0.8238	2.33%
2023-04-03	0	0.860	0.850	0.890	0.850	0.880	134,000	114,865	0.8572	0.817	0.808	0.845	0.808	0.836	141,053	0.8143	-2.27%
2023-03-31	0	0.880	0.880	0.910	-	-	0	0	-	0.836	0.836	0.865	-	-	0	-	0.00%
2023-03-30	0	0.880	0.880	0.910	0.880	0.890	60,000	52,900	0.8817	0.836	0.836	0.865	0.836	0.845	63,158	0.8376	0.00%
2023-03-29	0	0.880	0.870	0.890	0.850	0.890	11,500	9,860	0.8574	0.836	0.827	0.845	0.808	0.845	12,105	0.8145	-1.12%
2023-03-28	0	0.890	0.880	0.900	0.870	0.880	11,500	10,115	0.8796	0.845	0.836	0.855	0.827	0.836	12,105	0.8356	1.14%
2023-03-27	0	0.880	0.860	0.900	-	-	0	0	-	0.836	0.817	0.855	-	-	0	-	-3.30%
2023-03-24	0	0.910	0.870	0.910	-	-	0	0	-	0.865	0.827	0.865	-	-	0	-	0.00%
2023-03-23	0	0.910	0.880	0.920	0.870	0.910	11,000	9,590	0.8718	0.865	0.836	0.874	0.827	0.865	11,579	0.8282	4.60%
2023-03-22	0	0.870	0.860	0.870	0.870	0.880	173,000	151,170	0.8738	0.827	0.817	0.827	0.827	0.836	182,105	0.8301	-2.25%
2023-03-21	0	0.890	0.870	0.890	0.860	0.890	13,500	12,000	0.8889	0.845	0.827	0.845	0.817	0.845	14,211	0.8444	0.00%
2023-03-20	0	0.890	0.860	0.900	0.870	0.890	18,500	16,345	0.8835	0.845	0.817	0.855	0.827	0.845	19,474	0.8393	0.00%
2023-03-17	0	0.890	0.870	0.900	-	-	0	0	-	0.845	0.827	0.855	-	-	0	-	0.00%
2023-03-16	0	0.890	0.870	0.910	-	-	0	0	-	0.845	0.827	0.865	-	-	0	-	0.00%
2023-03-15	0	0.890	0.880	0.910	0.860	0.940	103,500	89,905	0.8686	0.845	0.836	0.865	0.817	0.893	108,947	0.8252	0.00%
2023-03-14	0	0.890	0.880	0.900	0.870	0.920	212,000	186,140	0.8780	0.845	0.836	0.855	0.827	0.874	223,158	0.8341	-5.32%
2023-03-13	0	0.940	0.890	0.960	0.890	0.960	185,000	165,445	0.8943	0.893	0.845	0.912	0.845	0.912	194,737	0.8496	2.17%
2023-03-10	0	0.920	0.910	0.930	0.900	0.940	147,000	133,795	0.9102	0.874	0.865	0.884	0.855	0.893	154,737	0.8647	-2.13%
2023-03-09	0	0.940	0.930	0.960	0.920	0.990	33,500	31,410	0.9376	0.893	0.884	0.912	0.874	0.941	35,263	0.8907	1.08%
2023-03-08	0	0.930	0.920	0.930	0.930	0.960	71,500	66,805	0.9343	0.884	0.874	0.884	0.884	0.912	75,263	0.8876	-2.11%
2023-03-07	0	0.950	0.940	0.970	-	-	0	0	-	0.902	0.893	0.922	-	-	0	-	0.00%
2023-03-06	0	0.950	0.940	0.960	0.940	0.980	167,500	159,595	0.9528	0.902	0.893	0.912	0.893	0.931	176,316	0.9052	-2.06%
2023-03-03	0	0.970	0.960	0.980	0.960	0.980	93,500	90,545	0.9684	0.922	0.912	0.931	0.912	0.931	98,421	0.9200	1.04%
2023-03-02	0	0.960	0.950	0.960	0.950	0.960	76,500	73,280	0.9579	0.912	0.902	0.912	0.902	0.912	80,526	0.9100	1.05%
2023-03-01	0	0.950	0.940	0.970	-	-	5,000	4,750	0.9500	0.902	0.893	0.922	-	-	5,263	0.9025	1.06%
2023-02-28	0	0.940	0.930	0.950	0.930	0.960	404,000	383,410	0.9490	0.893	0.884	0.902	0.884	0.912	425,263	0.9016	-4.08%
2023-02-27	0	0.980	0.960	0.990	0.950	0.990	18,000	17,300	0.9611	0.931	0.912	0.941	0.902	0.941	18,947	0.9131	0.00%
2023-02-24	0	0.980	0.960	0.980	0.970	0.980	92,000	89,930	0.9775	0.931	0.912	0.931	0.922	0.931	96,842	0.9286	-2.00%
2023-02-23	0	1.000	0.970	1.000	-	-	0	0	-	0.950	0.922	0.950	-	-	0	-	0.00%
2023-02-22	0	1.000	0.980	1.000	-	-	0	0	-	0.950	0.931	0.950	-	-	0	-	0.00%
2023-02-21	0	1.000	0.960	1.000	-	-	0	0	-	0.950	0.912	0.950	-	-	0	-	0.00%
2023-02-20	0	1.000	0.980	1.000	0.990	1.000	24,500	24,300	0.9918	0.950	0.931	0.950	0.941	0.950	25,789	0.9422	2.04%
2023-02-17	0	0.980	0.970	0.980	-	-	0	0	-	0.931	0.922	0.931	-	-	0	-	-1.01%
2023-02-16	0	0.990	0.970	0.990	0.940	0.990	10,000	9,440	0.9440	0.941	0.922	0.941	0.893	0.941	10,526	0.8968	1.02%
2023-02-15	0	0.980	0.960	0.990	0.960	0.990	195,500	190,335	0.9736	0.931	0.912	0.941	0.912	0.941	205,789	0.9249	-1.01%
2023-02-14	0	0.990	0.980	1.000	0.970	1.000	22,500	22,060	0.9804	0.941	0.931	0.950	0.922	0.950	23,684	0.9314	1.02%
2023-02-13	0	0.980	0.980	1.000	0.980	0.990	56,000	55,275	0.9871	0.931	0.931	0.950	0.931	0.941	58,947	0.9377	-1.01%
2023-02-10	0	0.990	0.990	1.000	0.990	0.990	116,000	114,840	0.9900	0.941	0.941	0.950	0.941	0.941	122,105	0.9405	0.00%
2023-02-09	0	0.990	0.960	0.990	0.960	1.000	160,500	158,855	0.9898	0.941	0.912	0.941	0.912	0.950	168,947	0.9403	0.00%
2023-02-08	0	0.990	0.980	0.990	-	-	0	0	-	0.941	0.931	0.941	-	-	0	-	0.00%
2023-02-07	0	0.990	0.980	1.000	0.990	0.990	48,000	47,520	0.9900	0.941	0.931	0.950	0.941	0.941	50,526	0.9405	0.00%
2023-02-06	0	0.990	0.980	1.000	0.980	1.000	56,500	55,815	0.9879	0.941	0.931	0.950	0.931	0.950	59,474	0.9385	0.00%
2023-02-03	0	0.990	0.980	1.000	0.980	0.990	208,000	205,460	0.9878	0.941	0.931	0.950	0.931	0.941	218,947	0.9384	0.00%
2023-02-02	0	0.990	0.980	0.990	0.980	0.990	370,500	366,295	0.9887	0.941	0.931	0.941	0.931	0.941	390,000	0.9392	0.00%
2023-02-01	0	0.990	0.980	0.990	0.980	1.010	162,500	160,860	0.9899	0.941	0.931	0.941	0.931	0.959	171,053	0.9404	0.00%
2023-01-31	0	0.990	0.980	1.010	0.990	1.010	64,500	64,120	0.9941	0.941	0.931	0.959	0.941	0.959	67,895	0.9444	-1.00%
2023-01-30	0	1.000	0.980	1.000	0.980	1.030	54,500	53,835	0.9878	0.950	0.931	0.950	0.931	0.978	57,368	0.9384	-2.91%
2023-01-27	0	1.030	0.990	1.040	0.980	1.030	143,000	141,280	0.9880	0.978	0.941	0.988	0.931	0.978	150,526	0.9386	3.00%
2023-01-26	0	1.000	0.990	1.000	0.990	1.000	281,000	280,155	0.9970	0.950	0.941	0.950	0.941	0.950	295,789	0.9471	1.01%
2023-01-20	0	0.990	0.980	0.990	0.980	1.000	213,000	211,675	0.9938	0.941	0.931	0.941	0.931	0.950	224,211	0.9441	0.00%
2023-01-19	0	0.990	0.980	0.990	0.990	0.990	30,500	30,195	0.9900	0.941	0.931	0.941	0.941	0.941	32,105	0.9405	1.02%
2023-01-18	0	0.980	0.980	1.000	0.980	0.990	5,500	5,435	0.9882	0.931	0.931	0.950	0.931	0.941	5,789	0.9388	0.00%
2023-01-17	0	0.980	0.980	1.000	0.970	0.980	30,500	29,885	0.9798	0.931	0.931	0.950	0.922	0.931	32,105	0.9308	0.00%
2023-01-16	0	0.980	0.980	1.030	0.980	1.000	107,000	105,920	0.9899	0.931	0.931	0.978	0.931	0.950	112,632	0.9404	-1.01%
2023-01-13	0	0.990	0.990	1.000	0.990	1.000	10,500	10,485	0.9986	0.941	0.941	0.950	0.941	0.950	11,053	0.9486	0.00%
2023-01-12	0	0.990	0.980	0.990	0.980	0.990	97,000	96,025	0.9899	0.941	0.931	0.941	0.931	0.941	102,105	0.9405	0.00%
2023-01-11	0	0.990	0.980	0.990	0.980	1.000	61,500	60,640	0.9860	0.941	0.931	0.941	0.931	0.950	64,737	0.9367	0.00%
2023-01-10	0	0.990	0.990	1.000	0.980	0.990	3,500	3,460	0.9886	0.941	0.941	0.950	0.931	0.941	3,684	0.9391	0.00%
2023-01-09	0	0.990	0.980	0.990	0.980	1.020	155,000	153,665	0.9914	0.941	0.931	0.941	0.931	0.969	163,158	0.9418	1.02%
2023-01-06	0	0.980	0.980	1.020	0.980	1.010	475,000	470,495	0.9905	0.931	0.931	0.969	0.931	0.959	500,000	0.9410	0.00%
2023-01-05	0	0.980	0.980	0.990	0.980	1.010	188,000	185,435	0.9864	0.931	0.931	0.941	0.931	0.959	197,895	0.9370	-2.00%
2023-01-04	0	1.000	0.990	1.020	0.980	1.000	144,000	142,950	0.9927	0.950	0.941	0.969	0.931	0.950	151,579	0.9431	0.00%
2023-01-03	0	1.000	0.990	1.000	0.960	1.030	83,000	83,450	1.0054	0.950	0.941	0.950	0.912	0.978	87,368	0.9552	0.00%
2022-12-30	0	1.000	0.980	1.000	0.980	1.000	218,500	215,890	0.9881	0.950	0.931	0.950	0.931	0.950	230,000	0.9387	2.04%
2022-12-29	0	0.980	0.980	1.060	-	-	0	0	-	0.931	0.931	1.007	-	-	0	-	0.00%
2022-12-28	0	0.980	0.980	1.010	0.980	1.050	220,500	217,740	0.9875	0.931	0.931	0.959	0.931	0.997	232,105	0.9381	0.00%
2022-12-23	0	0.980	0.980	1.000	0.980	1.000	244,000	241,560	0.9900	0.931	0.931	0.950	0.931	0.950	256,842	0.9405	-2.00%
2022-12-22	0	1.000	0.990	1.000	0.990	1.070	123,500	123,760	1.0021	0.950	0.941	0.950	0.941	1.017	130,000	0.9520	1.01%
2022-12-21	0	0.990	0.990	1.060	-	-	0	0	-	0.941	0.941	1.007	-	-	0	-	0.00%
2022-12-20	0	0.990	0.990	1.090	-	-	0	0	-	0.941	0.941	1.036	-	-	0	-	0.00%
2022-12-19	0	0.990	0.990	1.010	0.990	1.000	49,500	49,305	0.9961	0.941	0.941	0.959	0.941	0.950	52,105	0.9463	0.00%
2022-12-16	0	0.990	0.980	1.010	0.990	1.020	83,000	83,040	1.0005	0.941	0.931	0.959	0.941	0.969	87,368	0.9505	1.02%
2022-12-15	0	0.980	0.980	0.990	0.980	1.010	76,000	74,975	0.9865	0.931	0.931	0.941	0.931	0.959	80,000	0.9372	-1.01%
2022-12-14	0	0.990	0.990	1.020	0.980	0.980	42,000	41,360	0.9848	0.941	0.941	0.969	0.931	0.931	44,211	0.9355	-1.00%
2022-12-13	0	1.000	0.990	1.050	0.980	1.000	315,000	312,040	0.9906	0.950	0.941	0.997	0.931	0.950	331,579	0.9411	1.01%
2022-12-12	0	0.990	0.990	1.000	0.970	1.030	134,000	133,610	0.9971	0.941	0.941	0.950	0.922	0.978	141,053	0.9472	-5.71%
2022-12-09	0	1.050	1.000	1.050	1.000	1.060	82,000	82,405	1.0049	0.997	0.950	0.997	0.950	1.007	86,316	0.9547	5.00%
2022-12-08	0	1.000	1.000	1.050	0.990	1.050	258,000	259,070	1.0041	0.950	0.950	0.997	0.941	0.997	271,579	0.9539	-6.54%
2022-12-07	0	1.070	1.000	1.070	1.020	1.130	86,500	93,255	1.0781	1.017	0.950	1.017	0.969	1.073	91,053	1.0242	8.08%
2022-12-06	0	0.990	0.990	1.000	0.990	0.990	150,000	148,500	0.9900	0.941	0.941	0.950	0.941	0.941	157,895	0.9405	-3.88%
2022-12-05	0	1.030	1.000	1.030	0.960	1.030	649,000	651,205	1.0034	0.978	0.950	0.978	0.912	0.978	683,158	0.9532	3.00%
2022-12-02	0	1.000	0.940	1.010	-	-	0	0	-	0.950	0.893	0.959	-	-	0	-	0.00%
2022-12-01	0	1.000	0.960	1.000	0.930	1.000	136,500	130,115	0.9532	0.950	0.912	0.950	0.884	0.950	143,684	0.9056	7.53%
2022-11-30	0	0.930	0.930	0.960	0.920	0.930	98,500	91,600	0.9299	0.884	0.884	0.912	0.874	0.884	103,684	0.8835	0.00%
2022-11-29	0	0.930	0.930	0.940	0.930	0.940	19,000	17,855	0.9397	0.884	0.884	0.893	0.884	0.893	20,000	0.8928	0.00%
2022-11-28	0	0.930	0.870	0.960	0.930	0.930	500	465	0.9300	0.884	0.827	0.912	0.884	0.884	526	0.8835	0.00%
2022-11-25	0	0.930	0.930	0.960	0.920	0.950	5,500	5,210	0.9473	0.884	0.884	0.912	0.874	0.902	5,789	0.8999	0.00%
2022-11-24	0	0.930	0.930	0.960	0.930	0.930	111,500	103,695	0.9300	0.884	0.884	0.912	0.884	0.884	117,368	0.8835	0.00%
2022-11-23	0	0.930	0.940	0.980	-	-	0	0	-	0.884	0.893	0.931	-	-	0	-	0.00%
2022-11-22	0	0.930	0.930	0.980	-	-	0	0	-	0.884	0.884	0.931	-	-	0	-	0.00%
2022-11-21	0	0.930	0.930	0.980	0.930	0.990	1,500	1,425	0.9500	0.884	0.884	0.931	0.884	0.941	1,579	0.9025	-1.06%
2022-11-18	0	0.940	0.940	0.950	0.940	1.030	92,500	87,450	0.9454	0.893	0.893	0.902	0.893	0.978	97,368	0.8981	-3.09%
2022-11-17	0	0.970	0.960	0.970	0.960	1.050	229,500	221,075	0.9633	0.922	0.912	0.922	0.912	0.997	241,579	0.9151	-1.02%
2022-11-16	0	0.980	0.970	0.980	0.970	1.070	115,500	114,825	0.9942	0.931	0.922	0.931	0.922	1.017	121,579	0.9444	1.03%
2022-11-15	0	0.970	0.960	0.970	0.930	0.990	240,000	233,660	0.9736	0.922	0.912	0.922	0.884	0.941	252,632	0.9249	-6.73%
2022-11-14	0	1.040	0.970	1.040	-	-	0	0	-	0.988	0.922	0.988	-	-	0	-	0.00%
2022-11-11	0	1.040	1.000	1.290	0.920	1.040	75,000	70,100	0.9347	0.988	0.950	1.225	0.874	0.988	78,947	0.8879	6.12%
2022-11-10	0	0.980	0.920	0.990	0.980	0.980	58,000	56,840	0.9800	0.931	0.874	0.941	0.931	0.931	61,053	0.9310	0.00%
2022-11-09	0	0.980	0.920	1.000	-	-	0	0	-	0.931	0.874	0.950	-	-	0	-	0.00%
2022-11-08	0	0.980	0.920	0.980	0.910	0.980	3,000	2,825	0.9417	0.931	0.874	0.931	0.865	0.931	3,158	0.8946	4.26%
2022-11-07	0	0.940	0.940	1.000	0.920	0.930	1,000	925	0.9250	0.893	0.893	0.950	0.874	0.884	1,053	0.8788	1.08%
2022-11-04	0	0.930	0.920	0.950	0.920	0.930	87,000	80,745	0.9281	0.884	0.874	0.902	0.874	0.884	91,579	0.8817	1.09%
2022-11-03	0	0.920	0.930	0.950	0.880	0.950	76,000	72,165	0.9495	0.874	0.884	0.902	0.836	0.902	80,000	0.9021	-3.16%
2022-11-02	0	0.950	0.910	0.950	0.950	0.950	1,500	1,425	0.9500	0.902	0.865	0.902	0.902	0.902	1,579	0.9025	0.00%
2022-11-01	0	0.950	0.940	1.000	0.920	0.950	13,000	12,260	0.9431	0.902	0.893	0.950	0.874	0.902	13,684	0.8959	3.26%
2022-10-31	0	0.920	0.860	0.950	0.920	0.930	25,500	23,555	0.9237	0.874	0.817	0.902	0.874	0.884	26,842	0.8775	0.00%
2022-10-28	0	0.920	0.920	1.050	0.920	0.990	52,500	48,525	0.9243	0.874	0.874	0.997	0.874	0.941	55,263	0.8781	-3.16%
2022-10-27	0	0.950	0.950	1.000	0.940	1.000	112,000	111,400	0.9946	0.902	0.902	0.950	0.893	0.950	117,895	0.9449	-4.04%
2022-10-26	0	0.990	0.990	1.000	0.970	1.020	275,500	270,880	0.9832	0.941	0.941	0.950	0.922	0.969	290,000	0.9341	-1.00%
2022-10-25	0	1.000	1.000	1.030	1.000	1.040	181,500	185,495	1.0220	0.950	0.950	0.978	0.950	0.988	191,053	0.9709	-4.76%
2022-10-24	0	1.050	1.010	1.080	1.000	1.050	25,000	25,625	1.0250	0.997	0.959	1.026	0.950	0.997	26,316	0.9738	0.00%
2022-10-21	0	1.050	1.050	1.130	1.050	1.070	10,500	11,105	1.0576	0.997	0.997	1.073	0.997	1.017	11,053	1.0047	-7.08%
2022-10-20	0	1.130	1.050	1.130	1.050	1.130	33,500	36,425	1.0873	1.073	0.997	1.073	0.997	1.073	35,263	1.0329	2.73%
2022-10-19	0	1.100	1.100	1.140	1.080	1.100	11,000	11,890	1.0809	1.045	1.045	1.083	1.026	1.045	11,579	1.0269	-4.35%
2022-10-18	0	1.150	1.100	1.150	-	-	0	0	-	1.092	1.045	1.092	-	-	0	-	0.00%
2022-10-17	0	1.150	1.140	1.150	1.150	1.150	500	575	1.1500	1.092	1.083	1.092	1.092	1.092	526	1.0925	3.60%
2022-10-14	0	1.110	1.060	1.150	-	-	0	0	-	1.055	1.007	1.092	-	-	0	-	0.00%
2022-10-13	0	1.110	1.070	1.150	-	-	0	0	-	1.055	1.017	1.092	-	-	0	-	0.00%
2022-10-12	0	1.110	1.070	1.150	-	-	0	0	-	1.055	1.017	1.092	-	-	0	-	0.00%
2022-10-11	0	1.110	1.070	1.160	-	-	0	0	-	1.055	1.017	1.102	-	-	0	-	0.00%
2022-10-10	0	1.110	1.070	1.170	-	-	0	0	-	1.055	1.017	1.111	-	-	0	-	0.00%
2022-10-07	0	1.110	1.110	1.170	1.100	1.200	41,000	45,440	1.1083	1.055	1.055	1.111	1.045	1.140	43,158	1.0529	-9.02%
2022-10-06	0	1.220	1.130	1.220	1.230	1.240	14,000	17,235	1.2311	1.159	1.073	1.159	1.169	1.178	14,737	1.1695	1.67%
2022-10-05	0	1.200	1.200	1.240	1.170	1.230	5,500	6,600	1.2000	1.140	1.140	1.178	1.111	1.169	5,789	1.1400	6.19%
2022-10-03	0	1.130	1.130	1.170	1.120	1.180	1,500	1,725	1.1500	1.073	1.073	1.111	1.064	1.121	1,579	1.0925	0.89%
2022-09-30	0	1.150	1.150	1.190	1.110	1.130	21,500	24,075	1.1198	1.064	1.064	1.101	1.027	1.045	23,238	1.0360	2.68%
2022-09-29	0	1.120	1.120	1.200	1.120	1.150	21,500	24,215	1.1263	1.036	1.036	1.110	1.036	1.064	23,238	1.0421	-2.61%
2022-09-28	0	1.150	1.150	1.200	1.140	1.200	17,500	20,515	1.1723	1.064	1.064	1.110	1.055	1.110	18,914	1.0846	0.88%
2022-09-27	0	1.140	1.140	1.250	-	-	0	0	-	1.055	1.055	1.157	-	-	0	-	0.88%
2022-09-26	0	1.130	1.130	1.250	1.120	1.200	111,000	125,405	1.1298	1.045	1.045	1.157	1.036	1.110	119,972	1.0453	-5.83%
2022-09-23	0	1.200	1.200	1.260	1.200	1.240	11,000	13,400	1.2182	1.110	1.110	1.166	1.110	1.147	11,889	1.1271	1.69%
2022-09-22	0	1.180	1.180	1.260	1.180	1.200	46,500	55,425	1.1919	1.092	1.092	1.166	1.092	1.110	50,258	1.1028	-1.67%
2022-09-21	0	1.200	1.200	1.280	1.190	1.320	2,000	2,450	1.2250	1.110	1.110	1.184	1.101	1.221	2,162	1.1334	-4.76%
2022-09-20	0	1.260	1.210	1.260	-	-	0	0	-	1.166	1.120	1.166	-	-	0	-	0.00%
2022-09-19	0	1.260	1.220	1.260	1.190	1.270	11,500	14,565	1.2665	1.166	1.129	1.166	1.101	1.175	12,430	1.1718	-0.79%
2022-09-16	0	1.270	1.270	1.280	-	-	0	0	-	1.175	1.175	1.184	-	-	0	-	0.00%
2022-09-15	0	1.270	1.200	1.280	-	-	0	0	-	1.175	1.110	1.184	-	-	0	-	0.00%
2022-09-14	0	1.270	1.200	1.280	-	-	0	0	-	1.175	1.110	1.184	-	-	0	-	0.00%
2022-09-13	0	1.270	1.210	1.270	1.190	1.270	2,500	3,065	1.2260	1.175	1.120	1.175	1.101	1.175	2,702	1.1343	5.83%
2022-09-09	0	1.200	1.210	1.290	1.200	1.290	66,500	80,715	1.2138	1.110	1.120	1.194	1.110	1.194	71,875	1.1230	-6.98%
2022-09-08	0	1.290	1.250	1.290	-	-	0	0	-	1.194	1.157	1.194	-	-	0	-	0.00%
2022-09-07	0	1.290	1.190	1.290	1.230	1.300	10,000	12,615	1.2615	1.194	1.101	1.194	1.138	1.203	10,808	1.1672	4.88%
2022-09-06	0	1.230	1.160	1.230	-	-	0	0	-	1.138	1.073	1.138	-	-	0	-	0.00%
2022-09-05	0	1.230	1.200	1.230	1.190	1.230	16,000	19,100	1.1938	1.138	1.110	1.138	1.101	1.138	17,293	1.1045	-0.81%
2022-09-02	0	1.240	1.240	1.270	1.210	1.240	15,000	18,345	1.2230	1.147	1.147	1.175	1.120	1.147	16,212	1.1315	4.20%
2022-09-01	0	1.190	1.190	1.270	1.190	1.270	6,500	8,215	1.2638	1.101	1.101	1.175	1.101	1.175	7,025	1.1693	-6.30%
2022-08-31	0	1.270	1.200	1.270	-	-	0	0	-	1.175	1.110	1.175	-	-	0	-	0.00%
2022-08-30	0	1.270	1.200	1.280	-	-	0	0	-	1.175	1.110	1.184	-	-	0	-	0.00%
2022-08-29	0	1.270	1.220	1.280	-	-	0	0	-	1.175	1.129	1.184	-	-	0	-	0.00%
2022-08-26	0	1.270	1.220	1.320	-	-	0	0	-	1.175	1.129	1.221	-	-	0	-	0.00%
2022-08-25	0	1.270	1.190	1.320	-	-	0	0	-	1.175	1.101	1.221	-	-	0	-	0.00%
2022-08-24	0	1.270	1.210	1.280	-	-	0	0	-	1.175	1.120	1.184	-	-	0	-	0.00%
2022-08-23	0	1.270	1.210	1.270	-	-	0	0	-	1.175	1.120	1.175	-	-	0	-	0.00%
2022-08-22	0	1.270	1.220	1.310	-	-	0	0	-	1.175	1.129	1.212	-	-	0	-	0.00%
2022-08-19	0	1.270	1.250	1.300	-	-	0	0	-	1.175	1.157	1.203	-	-	0	-	0.00%
2022-08-18	0	1.270	1.250	1.280	1.170	1.270	63,000	78,095	1.2396	1.175	1.157	1.184	1.083	1.175	68,092	1.1469	0.00%
2022-08-17	0	1.270	1.240	1.270	1.250	1.300	32,500	40,750	1.2538	1.175	1.147	1.175	1.157	1.203	35,127	1.1601	1.60%
2022-08-16	0	1.250	1.240	1.420	1.240	1.250	52,000	64,980	1.2496	1.157	1.147	1.314	1.147	1.157	56,203	1.1562	0.00%
2022-08-15	0	1.250	1.200	1.360	-	-	0	0	-	1.157	1.110	1.258	-	-	0	-	0.00%
2022-08-12	0	1.250	1.250	1.300	1.250	1.250	19,500	24,375	1.2500	1.157	1.157	1.203	1.157	1.157	21,076	1.1565	0.00%
2022-08-11	0	1.250	1.250	1.290	1.250	1.260	6,500	8,185	1.2592	1.157	1.157	1.194	1.157	1.166	7,025	1.1651	0.00%
2022-08-10	0	1.250	1.200	1.260	1.250	1.250	500	625	1.2500	1.157	1.110	1.166	1.157	1.157	540	1.1565	0.00%
2022-08-09	0	1.250	1.220	1.250	1.240	1.250	38,500	47,760	1.2405	1.157	1.129	1.157	1.147	1.157	41,612	1.1478	3.31%
2022-08-08	0	1.210	1.210	1.240	1.180	1.240	27,500	33,645	1.2235	1.120	1.120	1.147	1.092	1.147	29,723	1.1320	0.00%
2022-08-05	0	1.210	1.210	1.240	1.210	1.240	5,500	6,730	1.2236	1.120	1.120	1.147	1.120	1.147	5,945	1.1321	0.00%
2022-08-04	0	1.210	1.250	1.290	1.190	1.220	117,000	139,355	1.1911	1.120	1.157	1.194	1.101	1.129	126,457	1.1020	0.00%
2022-08-03	0	1.210	1.210	1.300	1.210	1.210	500	605	1.2100	1.120	1.120	1.203	1.120	1.120	540	1.1195	0.00%
2022-08-02	0	1.210	1.220	1.320	1.210	1.210	59,000	71,390	1.2100	1.120	1.129	1.221	1.120	1.120	63,769	1.1195	-2.42%
2022-08-01	0	1.240	1.220	1.280	1.240	1.240	2,000	2,480	1.2400	1.147	1.129	1.184	1.147	1.147	2,162	1.1473	0.00%
2022-07-29	0	1.240	1.220	1.290	1.240	1.240	2,000	2,480	1.2400	1.147	1.129	1.194	1.147	1.147	2,162	1.1473	1.64%
2022-07-28	0	1.220	1.200	1.240	1.220	1.220	24,000	29,280	1.2200	1.129	1.110	1.147	1.129	1.129	25,940	1.1288	1.67%
2022-07-27	0	1.200	1.200	1.240	1.190	1.200	5,000	5,990	1.1980	1.110	1.110	1.147	1.101	1.110	5,404	1.1084	0.00%
2022-07-26	0	1.200	1.200	1.300	1.180	1.200	4,000	4,760	1.1900	1.110	1.110	1.203	1.092	1.110	4,323	1.1010	-4.00%
2022-07-25	0	1.250	1.200	1.260	1.250	1.250	11,000	13,750	1.2500	1.157	1.110	1.166	1.157	1.157	11,889	1.1565	-1.57%
2022-07-22	0	1.270	1.240	1.280	1.270	1.280	1,500	1,915	1.2767	1.175	1.147	1.184	1.175	1.184	1,621	1.1812	-0.78%
2022-07-21	0	1.280	1.230	1.280	1.300	1.300	500	650	1.3000	1.184	1.138	1.184	1.203	1.203	540	1.2028	4.07%
2022-07-20	0	1.230	1.220	1.300	1.170	1.230	2,000	2,430	1.2150	1.138	1.129	1.203	1.083	1.138	2,162	1.1241	0.82%
2022-07-19	0	1.220	1.170	1.220	1.220	1.220	1,000	1,220	1.2200	1.129	1.083	1.129	1.129	1.129	1,081	1.1288	4.27%
2022-07-18	0	1.170	1.140	1.220	-	-	0	0	-	1.083	1.055	1.129	-	-	0	-	0.00%
2022-07-15	0	1.170	1.140	1.220	1.160	1.170	2,000	2,330	1.1650	1.083	1.055	1.129	1.073	1.083	2,162	1.0779	0.00%
2022-07-14	0	1.170	1.160	1.220	1.170	1.170	10,000	11,700	1.1700	1.083	1.073	1.129	1.083	1.083	10,808	1.0825	0.00%
2022-07-13	0	1.170	1.160	1.250	-	-	0	0	-	1.083	1.073	1.157	-	-	0	-	0.00%
2022-07-12	0	1.170	1.170	1.250	1.170	1.170	4,000	4,680	1.1700	1.083	1.083	1.157	1.083	1.083	4,323	1.0825	0.00%
2022-07-11	0	1.170	1.170	1.240	-	-	0	0	-	1.083	1.083	1.147	-	-	0	-	0.00%
2022-07-08	0	1.170	1.170	1.200	-	-	0	0	-	1.083	1.083	1.110	-	-	0	-	0.00%
2022-07-07	0	1.170	1.170	1.220	1.150	1.200	33,000	38,175	1.1568	1.083	1.083	1.129	1.064	1.110	35,667	1.0703	-2.50%
2022-07-06	0	1.200	1.170	1.260	1.160	1.200	1,770	2,082	1.1763	1.110	1.083	1.166	1.073	1.110	1,913	1.0883	0.00%
2022-07-05	0	1.200	1.160	1.260	1.200	1.200	2,000	2,360	1.1800	1.110	1.073	1.166	1.110	1.110	2,162	1.0918	0.00%
2022-07-04	0	1.200	1.170	1.200	1.200	1.200	15,000	18,000	1.2000	1.110	1.083	1.110	1.110	1.110	16,212	1.1103	0.00%
2022-06-30	0	1.200	1.200	1.260	1.200	1.280	46,000	57,805	1.2566	1.110	1.110	1.166	1.110	1.184	49,718	1.1627	-1.64%
2022-06-29	0	1.220	1.220	1.230	1.220	1.220	500	610	1.2200	1.129	1.129	1.138	1.129	1.129	540	1.1288	0.00%
2022-06-28	0	1.220	1.220	1.230	1.220	1.220	29,000	35,380	1.2200	1.129	1.129	1.138	1.129	1.129	31,344	1.1288	0.00%
2022-06-27	0	1.220	1.190	1.230	1.200	1.230	42,000	51,320	1.2219	1.129	1.101	1.138	1.110	1.138	45,395	1.1305	1.67%
2022-06-24	0	1.200	1.150	1.220	1.200	1.200	3,000	3,600	1.2000	1.110	1.064	1.129	1.110	1.110	3,242	1.1103	0.00%
2022-06-23	0	1.200	1.160	1.200	-	-	0	0	-	1.110	1.073	1.110	-	-	0	-	0.00%
2022-06-22	0	1.200	1.170	1.200	1.200	1.200	500	600	1.2000	1.110	1.083	1.110	1.110	1.110	540	1.1103	0.00%
2022-06-21	0	1.200	1.180	1.200	1.170	1.210	32,000	37,730	1.1791	1.110	1.092	1.110	1.083	1.120	34,586	1.0909	-0.83%
2022-06-20	0	1.210	1.200	1.220	1.210	1.210	2,000	2,420	1.2100	1.120	1.110	1.129	1.120	1.120	2,162	1.1195	0.00%
2022-06-17	0	1.210	1.170	1.220	1.200	1.220	3,000	3,610	1.2033	1.120	1.083	1.129	1.110	1.129	3,242	1.1133	0.83%
2022-06-16	0	1.200	1.170	1.200	1.200	1.200	20,000	24,000	1.2000	1.110	1.083	1.110	1.110	1.110	21,617	1.1103	0.00%
2022-06-15	0	1.200	1.200	1.220	1.190	1.200	5,500	6,580	1.1964	1.110	1.110	1.129	1.101	1.110	5,945	1.1069	0.00%
2022-06-14	0	1.200	1.190	1.220	1.190	1.200	37,000	44,450	1.2014	1.110	1.101	1.129	1.101	1.110	39,991	1.1115	-2.44%
2022-06-13	0	1.230	1.200	1.250	-	-	0	0	-	1.138	1.110	1.157	-	-	0	-	0.00%
2022-06-10	0	1.230	1.220	1.260	1.230	1.260	10,000	12,445	1.2445	1.138	1.129	1.166	1.138	1.166	10,808	1.1514	0.00%
2022-06-09	0	1.230	1.210	1.280	-	-	0	0	-	1.138	1.120	1.184	-	-	0	-	0.00%
2022-06-08	0	1.230	1.220	1.270	-	-	0	0	-	1.138	1.129	1.175	-	-	0	-	0.00%
2022-06-07	0	1.230	1.220	1.270	1.220	1.230	2,500	3,055	1.2220	1.138	1.129	1.175	1.129	1.138	2,702	1.1306	0.82%
2022-06-06	0	1.240	1.240	1.280	1.240	1.240	1,000	1,240	1.2400	1.129	1.129	1.165	1.129	1.129	1,099	1.1288	-2.36%
2022-06-02	0	1.270	1.240	1.300	-	-	0	0	-	1.156	1.129	1.183	-	-	0	-	0.00%
2022-06-01	0	1.270	1.250	1.270	1.250	1.280	19,500	24,715	1.2674	1.156	1.138	1.156	1.138	1.165	21,422	1.1537	0.00%
2022-05-31	0	1.270	1.260	1.290	1.270	1.270	9,000	11,430	1.2700	1.156	1.147	1.174	1.156	1.156	9,887	1.1561	3.25%
2022-05-30	0	1.230	1.230	1.300	1.230	1.230	5,000	6,150	1.2300	1.120	1.120	1.183	1.120	1.120	5,493	1.1197	-0.81%
2022-05-27	0	1.240	1.240	1.300	1.230	1.230	27,500	33,825	1.2300	1.129	1.129	1.183	1.120	1.120	30,210	1.1197	0.00%
2022-05-26	0	1.240	1.240	1.290	1.240	1.240	1,000	1,240	1.2400	1.129	1.129	1.174	1.129	1.129	1,099	1.1288	-2.36%
2022-05-25	0	1.270	1.250	1.270	1.250	1.390	2,024,000	2,636,860	1.3028	1.156	1.138	1.156	1.138	1.265	2,223,456	1.1859	-3.79%
2022-05-24	0	1.320	1.300	1.350	1.320	1.370	49,000	66,740	1.3620	1.202	1.183	1.229	1.202	1.247	53,829	1.2399	0.00%
2022-05-23	0	1.320	1.270	1.370	1.220	1.320	36,500	46,075	1.2623	1.202	1.156	1.247	1.111	1.202	40,097	1.1491	0.00%
2022-05-20	0	1.320	1.270	1.320	1.230	1.390	103,500	134,180	1.2964	1.202	1.156	1.202	1.120	1.265	113,699	1.1801	10.00%
2022-05-19	0	1.200	1.200	1.260	1.200	1.200	500	600	1.2000	1.092	1.092	1.147	1.092	1.092	549	1.0924	-0.83%
2022-05-18	0	1.210	1.210	1.270	1.200	1.210	1,000	1,205	1.2050	1.101	1.101	1.156	1.092	1.101	1,099	1.0969	0.00%
2022-05-17	0	1.210	1.210	1.260	1.200	1.250	119,000	148,210	1.2455	1.101	1.101	1.147	1.092	1.138	130,727	1.1337	0.83%
2022-05-16	0	1.200	1.200	1.230	1.150	1.200	307,000	362,365	1.1803	1.092	1.092	1.120	1.047	1.092	337,253	1.0745	3.45%
2022-05-13	0	1.160	1.160	1.170	1.160	1.160	500	580	1.1600	1.056	1.056	1.065	1.056	1.056	549	1.0559	0.00%
2022-05-12	0	1.160	1.150	1.160	1.160	1.160	5,000	5,800	1.1600	1.056	1.047	1.056	1.056	1.056	5,493	1.0559	-3.33%
2022-05-11	0	1.200	1.160	1.200	1.160	1.200	20,000	23,600	1.1800	1.092	1.056	1.092	1.056	1.092	21,971	1.0741	0.00%
2022-05-10	0	1.200	1.180	1.200	1.200	1.200	1,500	1,800	1.2000	1.092	1.074	1.092	1.092	1.092	1,648	1.0924	-2.44%
2022-05-06	0	1.230	1.170	1.230	1.170	1.240	112,000	132,045	1.1790	1.120	1.065	1.120	1.065	1.129	123,037	1.0732	0.00%
2022-05-05	0	1.230	1.170	1.240	1.230	1.230	1,500	1,845	1.2300	1.120	1.065	1.129	1.120	1.120	1,648	1.1197	0.00%
2022-05-04	0	1.230	1.180	1.230	1.230	1.230	500	615	1.2300	1.120	1.074	1.120	1.120	1.120	549	1.1197	0.00%
2022-05-03	0	1.230	1.200	1.230	1.200	1.240	11,675	14,210	1.2171	1.120	1.092	1.120	1.092	1.129	12,826	1.1079	4.24%
2022-04-29	0	1.180	1.150	1.200	1.150	1.200	37,000	43,655	1.1799	1.074	1.047	1.092	1.047	1.092	40,646	1.0740	2.61%
2022-04-28	0	1.150	1.160	1.200	1.150	1.150	2,500	2,875	1.1500	1.047	1.056	1.092	1.047	1.047	2,746	1.0468	0.00%
2022-04-27	0	1.150	1.150	1.200	1.150	1.200	59,000	68,745	1.1652	1.047	1.047	1.092	1.047	1.092	64,814	1.0606	-2.54%
2022-04-26	0	1.180	1.180	1.230	1.180	1.200	35,500	42,160	1.1876	1.074	1.074	1.120	1.074	1.092	38,998	1.0811	0.00%
2022-04-25	0	1.180	1.180	1.220	1.180	1.200	13,000	15,580	1.1985	1.074	1.074	1.111	1.074	1.092	14,281	1.0910	-4.07%
2022-04-22	0	1.230	1.210	1.240	1.200	1.240	5,000	6,135	1.2270	1.120	1.101	1.129	1.092	1.129	5,493	1.1169	0.00%
2022-04-21	0	1.230	1.200	1.250	-	-	0	0	-	1.120	1.092	1.138	-	-	0	-	-0.81%
2022-04-20	0	1.240	1.210	1.250	1.200	1.250	32,000	38,625	1.2070	1.129	1.101	1.138	1.092	1.138	35,153	1.0988	-2.36%
2022-04-19	0	1.270	1.250	1.290	1.290	1.300	1,500	1,945	1.2967	1.156	1.138	1.174	1.174	1.183	1,648	1.1803	0.00%
2022-04-14	0	1.270	1.260	1.270	1.270	1.270	12,000	15,240	1.2700	1.156	1.147	1.156	1.156	1.156	13,183	1.1561	0.00%
2022-04-13	0	1.270	1.250	1.280	-	-	0	0	-	1.156	1.138	1.165	-	-	0	-	0.00%
2022-04-12	0	1.270	1.240	1.290	1.290	1.290	11,000	14,190	1.2900	1.156	1.129	1.174	1.174	1.174	12,084	1.1743	0.79%
2022-04-11	0	1.260	1.230	1.280	1.210	1.280	11,000	13,455	1.2232	1.147	1.120	1.165	1.101	1.165	12,084	1.1135	-1.56%
2022-04-08	0	1.280	1.260	1.280	1.280	1.300	8,000	10,280	1.2850	1.165	1.147	1.165	1.165	1.183	8,788	1.1697	1.59%
2022-04-07	0	1.260	1.220	1.260	-	-	0	0	-	1.147	1.111	1.147	-	-	0	-	0.00%
2022-04-06	0	1.260	1.250	1.260	1.260	1.300	165,500	208,925	1.2624	1.147	1.138	1.147	1.147	1.183	181,809	1.1491	-0.79%
2022-04-04	0	1.270	1.250	1.270	1.260	1.300	278,000	352,965	1.2697	1.156	1.138	1.156	1.147	1.183	305,396	1.1558	-2.31%
2022-04-01	0	1.300	1.260	1.300	1.290	1.300	4,000	5,195	1.2988	1.183	1.147	1.183	1.174	1.183	4,394	1.1822	4.00%
2022-03-31	0	1.250	1.250	1.310	1.230	1.250	58,000	72,490	1.2498	1.138	1.138	1.192	1.120	1.138	63,716	1.1377	0.00%
2022-03-30	0	1.250	1.220	1.290	1.200	1.250	24,000	29,750	1.2396	1.138	1.111	1.174	1.092	1.138	26,365	1.1284	3.31%
2022-03-29	0	1.210	1.190	1.210	1.200	1.250	80,500	98,345	1.2217	1.101	1.083	1.101	1.092	1.138	88,433	1.1121	-3.20%
2022-03-28	0	1.250	1.250	1.300	1.240	1.250	38,000	47,450	1.2487	1.138	1.138	1.183	1.129	1.138	41,745	1.1367	0.00%
2022-03-25	0	1.250	1.250	1.320	1.250	1.250	2,500	3,125	1.2500	1.138	1.138	1.202	1.138	1.138	2,746	1.1379	-1.57%
2022-03-24	0	1.270	1.230	1.290	-	-	0	0	-	1.156	1.120	1.174	-	-	0	-	-0.78%
2022-03-23	0	1.280	1.260	1.290	1.220	1.300	56,000	70,650	1.2616	1.165	1.147	1.174	1.111	1.183	61,519	1.1484	4.07%
2022-03-22	0	1.230	1.200	1.250	-	-	0	0	-	1.120	1.092	1.138	-	-	0	-	-0.81%
2022-03-21	0	1.240	1.200	1.260	1.200	1.260	57,000	70,845	1.2429	1.129	1.092	1.147	1.092	1.147	62,617	1.1314	-0.80%
2022-03-18	0	1.250	1.230	1.260	1.240	1.260	11,000	13,760	1.2509	1.138	1.120	1.147	1.129	1.147	12,084	1.1387	0.81%
2022-03-17	0	1.240	1.220	1.260	1.220	1.300	9,000	11,340	1.2600	1.129	1.111	1.147	1.111	1.183	9,887	1.1470	5.98%
2022-03-16	0	1.170	1.150	1.250	1.150	1.170	90,000	104,375	1.1597	1.065	1.047	1.138	1.047	1.065	98,869	1.0557	1.74%
2022-03-15	0	1.150	1.170	1.180	1.150	1.230	149,500	177,840	1.1896	1.047	1.065	1.074	1.047	1.120	164,233	1.0829	-6.50%
2022-03-14	0	1.230	1.180	1.230	1.180	1.280	15,000	18,215	1.2143	1.120	1.074	1.120	1.074	1.165	16,478	1.1054	-2.38%
2022-03-11	0	1.260	1.260	1.290	1.260	1.260	2,000	2,520	1.2600	1.147	1.147	1.174	1.147	1.147	2,197	1.1470	0.00%
2022-03-10	0	1.260	1.260	1.280	1.180	1.260	38,500	48,230	1.2527	1.147	1.147	1.165	1.074	1.147	42,294	1.1404	0.80%
2022-03-09	0	1.250	1.210	1.280	1.200	1.250	57,000	69,640	1.2218	1.138	1.101	1.165	1.092	1.138	62,617	1.1122	0.00%
2022-03-08	0	1.250	1.240	1.250	1.240	1.250	31,000	38,650	1.2468	1.138	1.129	1.138	1.129	1.138	34,055	1.1349	0.00%
2022-03-07	0	1.250	1.250	1.270	1.240	1.260	253,000	314,085	1.2414	1.138	1.138	1.156	1.129	1.147	277,932	1.1301	-2.34%
2022-03-04	0	1.280	1.280	1.310	1.270	1.300	8,600	10,992	1.2781	1.165	1.165	1.192	1.156	1.183	9,447	1.1635	-1.54%
2022-03-03	0	1.300	1.280	1.320	1.300	1.320	44,500	58,080	1.3052	1.183	1.165	1.202	1.183	1.202	48,885	1.1881	0.00%
2022-03-02	0	1.300	1.260	1.300	1.300	1.300	14,390	18,666	1.2972	1.183	1.147	1.183	1.183	1.183	15,808	1.1808	1.56%
2022-03-01	0	1.280	1.270	1.290	1.260	1.300	55,500	70,955	1.2785	1.165	1.156	1.174	1.147	1.183	60,969	1.1638	-1.54%
2022-02-28	0	1.300	1.300	1.380	1.300	1.300	500	650	1.3000	1.183	1.183	1.256	1.183	1.183	549	1.1834	0.00%
2022-02-25	0	1.300	1.290	1.300	1.300	1.350	6,500	8,550	1.3154	1.183	1.174	1.183	1.183	1.229	7,141	1.1974	0.78%
2022-02-24	0	1.290	1.260	1.290	-	-	0	0	-	1.174	1.147	1.174	-	-	0	-	0.00%
2022-02-23	0	1.290	1.280	1.290	1.250	1.350	341,000	435,130	1.2760	1.174	1.165	1.174	1.138	1.229	374,604	1.1616	1.57%
2022-02-22	0	1.270	1.260	1.280	1.240	1.290	161,500	203,765	1.2617	1.156	1.147	1.165	1.129	1.174	177,415	1.1485	-3.05%
2022-02-21	0	1.310	1.290	1.320	1.290	1.320	10,500	13,575	1.2929	1.192	1.174	1.202	1.174	1.202	11,535	1.1769	0.00%
2022-02-18	0	1.310	1.290	1.350	-	-	0	0	-	1.192	1.174	1.229	-	-	0	-	0.00%
2022-02-17	0	1.310	1.300	1.310	1.300	1.320	21,500	28,265	1.3147	1.192	1.183	1.192	1.183	1.202	23,619	1.1967	0.00%
2022-02-16	0	1.310	1.290	1.320	1.290	1.320	2,500	3,285	1.3140	1.192	1.174	1.202	1.174	1.202	2,746	1.1961	1.55%
2022-02-15	0	1.290	1.290	1.320	1.290	1.300	21,500	27,795	1.2928	1.174	1.174	1.202	1.174	1.183	23,619	1.1768	-2.27%
2022-02-14	0	1.320	1.290	1.320	1.300	1.370	3,500	4,620	1.3200	1.202	1.174	1.202	1.183	1.247	3,845	1.2016	1.54%
2022-02-11	0	1.300	1.270	1.300	1.300	1.320	86,500	113,980	1.3177	1.183	1.156	1.183	1.183	1.202	95,024	1.1995	-1.52%
2022-02-10	0	1.320	1.300	1.330	1.310	1.350	28,000	37,075	1.3241	1.202	1.183	1.211	1.192	1.229	30,759	1.2053	1.54%
2022-02-09	0	1.300	1.290	1.300	1.290	1.300	75,000	97,160	1.2955	1.183	1.174	1.183	1.174	1.183	82,391	1.1793	0.78%
2022-02-08	0	1.290	1.280	1.300	1.280	1.300	8,500	11,040	1.2988	1.174	1.165	1.183	1.165	1.183	9,338	1.1823	-1.53%
2022-02-07	0	1.310	1.300	1.330	1.290	1.320	178,500	232,860	1.3045	1.192	1.183	1.211	1.174	1.202	196,090	1.1875	0.77%
2022-02-04	0	1.300	1.290	1.300	1.290	1.300	30,000	38,915	1.2972	1.183	1.174	1.183	1.174	1.183	32,956	1.1808	1.56%
2022-01-31	0	1.280	1.270	1.280	1.260	1.310	219,500	282,895	1.2888	1.165	1.156	1.165	1.147	1.192	241,131	1.1732	-5.88%
2022-01-28	0	1.360	1.300	1.360	1.300	1.360	23,000	30,980	1.3470	1.238	1.183	1.238	1.183	1.238	25,267	1.2261	-1.45%
2022-01-27	0	1.380	1.320	1.380	1.310	1.390	30,500	40,035	1.3126	1.256	1.202	1.256	1.192	1.265	33,506	1.1949	3.76%
2022-01-26	0	1.330	1.330	1.400	1.330	1.330	20,000	26,600	1.3300	1.211	1.211	1.274	1.211	1.211	21,971	1.2107	0.00%
2022-01-25	0	1.330	1.330	1.380	1.310	1.380	25,000	32,925	1.3170	1.211	1.211	1.256	1.192	1.256	27,464	1.1989	0.00%
2022-01-24	0	1.330	1.320	1.330	-	-	0	0	-	1.211	1.202	1.211	-	-	0	-	0.00%
2022-01-21	0	1.330	1.320	1.330	1.310	1.330	47,500	62,615	1.3182	1.211	1.202	1.211	1.192	1.211	52,181	1.2000	-0.75%
2022-01-20	0	1.340	1.330	1.340	1.330	1.340	933,000	1,249,960	1.3397	1.220	1.211	1.220	1.211	1.220	1,024,943	1.2195	-2.90%
2022-01-19	0	1.380	1.320	1.380	-	-	0	0	-	1.256	1.202	1.256	-	-	0	-	0.00%
2022-01-18	0	1.380	1.320	1.380	-	-	0	0	-	1.256	1.202	1.256	-	-	0	-	0.00%
2022-01-17	0	1.380	1.320	1.390	-	-	0	0	-	1.256	1.202	1.265	-	-	0	-	0.00%
2022-01-14	0	1.380	1.360	1.390	1.310	1.400	31,500	42,935	1.3630	1.256	1.238	1.265	1.192	1.274	34,604	1.2407	5.34%
2022-01-13	0	1.310	1.310	1.340	1.310	1.330	72,500	96,405	1.3297	1.192	1.192	1.220	1.192	1.211	79,645	1.2104	-0.76%
2022-01-12	0	1.320	1.300	1.320	1.300	1.380	115,500	150,945	1.3069	1.202	1.183	1.202	1.183	1.256	126,882	1.1896	0.00%
2022-01-11	0	1.320	1.310	1.320	1.320	1.380	74,500	99,275	1.3326	1.202	1.192	1.202	1.202	1.256	81,842	1.2130	-0.75%
2022-01-10	0	1.330	1.320	1.340	1.320	1.340	106,500	141,795	1.3314	1.211	1.202	1.220	1.202	1.220	116,995	1.2120	1.53%
2022-01-07	0	1.310	1.300	1.340	-	-	0	0	-	1.192	1.183	1.220	-	-	0	-	0.00%
2022-01-06	0	1.310	1.310	1.330	1.310	1.330	156,500	205,215	1.3113	1.192	1.192	1.211	1.192	1.211	171,922	1.1936	0.00%
2022-01-05	0	1.310	1.310	1.340	1.310	1.340	37,000	48,915	1.3220	1.192	1.192	1.220	1.192	1.220	40,646	1.2034	-2.24%
2022-01-04	0	1.340	1.340	1.400	-	-	0	0	-	1.220	1.220	1.274	-	-	0	-	0.00%
2022-01-03	0	1.340	1.340	1.380	-	-	0	0	-	1.220	1.220	1.256	-	-	0	-	0.75%
2021-12-31	0	1.330	1.330	1.380	-	-	0	0	-	1.211	1.211	1.256	-	-	0	-	0.00%
2021-12-30	0	1.330	1.330	1.390	-	-	0	0	-	1.211	1.211	1.265	-	-	0	-	0.00%
2021-12-29	0	1.330	1.330	1.400	1.330	1.330	2,000	2,660	1.3300	1.211	1.211	1.274	1.211	1.211	2,197	1.2107	0.76%
2021-12-28	0	1.320	1.320	1.350	1.320	1.390	39,000	52,770	1.3531	1.202	1.202	1.229	1.202	1.265	42,843	1.2317	-5.71%
2021-12-24	0	1.400	1.350	1.400	1.440	1.440	1,000	1,440	1.4400	1.274	1.229	1.274	1.311	1.311	1,099	1.3108	6.06%
2021-12-23	0	1.320	1.320	1.390	1.320	1.320	27,000	35,640	1.3200	1.202	1.202	1.265	1.202	1.202	29,661	1.2016	-2.22%
2021-12-22	0	1.350	1.320	1.350	1.340	1.390	53,000	71,170	1.3428	1.229	1.202	1.229	1.220	1.265	58,223	1.2224	0.75%
2021-12-21	0	1.340	1.340	1.450	1.320	1.450	133,500	181,445	1.3591	1.220	1.220	1.320	1.202	1.320	146,656	1.2372	-1.47%
2021-12-20	0	1.360	1.310	1.360	1.360	1.440	77,500	105,685	1.3637	1.238	1.192	1.238	1.238	1.311	85,137	1.2413	1.49%
2021-12-17	0	1.340	1.340	1.350	1.340	1.340	99,500	133,330	1.3400	1.220	1.220	1.229	1.220	1.220	109,305	1.2198	0.00%
2021-12-16	0	1.340	1.340	1.350	-	-	0	0	-	1.220	1.220	1.229	-	-	0	-	0.00%
2021-12-15	0	1.340	1.320	1.370	1.310	1.340	22,152	29,628	1.3375	1.220	1.202	1.247	1.192	1.220	24,335	1.2175	2.29%
2021-12-14	0	1.310	1.310	1.340	1.300	1.330	30,500	40,550	1.3295	1.192	1.192	1.220	1.183	1.211	33,506	1.2102	-1.50%
2021-12-13	0	1.330	1.330	1.370	1.330	1.350	16,000	21,390	1.3369	1.211	1.211	1.247	1.211	1.229	17,577	1.2170	-2.92%
2021-12-10	0	1.370	1.340	1.370	1.340	1.370	1,500	2,025	1.3500	1.247	1.220	1.247	1.220	1.247	1,648	1.2289	0.00%
2021-12-09	0	1.370	1.360	1.370	1.330	1.370	120,500	162,675	1.3500	1.247	1.238	1.247	1.211	1.247	132,375	1.2289	1.48%
2021-12-08	0	1.350	1.330	1.370	1.330	1.350	16,000	21,550	1.3469	1.229	1.211	1.247	1.211	1.229	17,577	1.2261	0.00%
2021-12-07	0	1.350	1.350	1.390	1.350	1.350	110,500	149,175	1.3500	1.229	1.229	1.265	1.229	1.229	121,389	1.2289	0.00%
2021-12-06	0	1.350	1.350	1.390	1.350	1.400	36,500	49,955	1.3686	1.229	1.229	1.265	1.229	1.274	40,097	1.2459	-3.57%
2021-12-03	0	1.400	1.400	1.440	1.380	1.390	9,500	13,075	1.3763	1.274	1.274	1.311	1.256	1.265	10,436	1.2529	1.45%
2021-12-02	0	1.380	1.380	1.440	-	-	0	0	-	1.256	1.256	1.311	-	-	0	-	0.73%
2021-12-01	0	1.370	1.370	1.430	1.370	1.370	8,500	11,645	1.3700	1.247	1.247	1.302	1.247	1.247	9,338	1.2471	0.00%
2021-11-30	0	1.370	1.370	1.400	1.370	1.400	8,500	11,825	1.3912	1.247	1.247	1.274	1.247	1.274	9,338	1.2664	-2.14%
2021-11-29	0	1.400	1.400	1.430	1.400	1.400	2,500	3,500	1.4000	1.274	1.274	1.302	1.274	1.274	2,746	1.2744	-0.71%
2021-11-26	0	1.410	1.410	1.450	1.410	1.410	500	705	1.4100	1.284	1.284	1.320	1.284	1.284	549	1.2835	-2.76%
2021-11-25	0	1.450	1.400	1.450	1.440	1.460	82,500	120,370	1.4590	1.320	1.274	1.320	1.311	1.329	90,630	1.3281	1.40%
2021-11-24	0	1.430	1.430	1.450	1.420	1.460	60,000	86,815	1.4469	1.302	1.302	1.320	1.293	1.329	65,913	1.3171	0.70%
2021-11-23	0	1.420	1.420	1.460	1.420	1.470	42,000	60,960	1.4514	1.293	1.293	1.329	1.293	1.338	46,139	1.3212	0.00%
2021-11-22	0	1.420	1.420	1.440	1.420	1.420	70,000	99,400	1.4200	1.293	1.293	1.311	1.293	1.293	76,898	1.2926	-1.39%
2021-11-19	0	1.440	1.420	1.440	1.420	1.460	5,500	7,900	1.4364	1.311	1.293	1.311	1.293	1.329	6,042	1.3075	2.13%
2021-11-18	0	1.410	1.410	1.430	-	-	0	0	-	1.284	1.284	1.302	-	-	0	-	0.00%
2021-11-17	0	1.410	1.410	1.440	1.410	1.440	2,000	2,865	1.4325	1.284	1.284	1.311	1.284	1.311	2,197	1.3040	0.00%
2021-11-16	0	1.410	1.410	1.440	1.410	1.410	500	705	1.4100	1.284	1.284	1.311	1.284	1.284	549	1.2835	0.00%
2021-11-15	0	1.410	1.400	1.440	1.400	1.430	5,000	7,030	1.4060	1.284	1.274	1.311	1.274	1.302	5,493	1.2799	0.71%
2021-11-12	0	1.400	1.350	1.430	1.330	1.440	43,000	59,550	1.3849	1.274	1.229	1.302	1.211	1.311	47,237	1.2607	-2.78%
2021-11-11	0	1.440	1.400	1.450	1.400	1.450	4,500	6,325	1.4056	1.311	1.274	1.320	1.274	1.320	4,943	1.2795	0.70%
2021-11-10	0	1.430	1.400	1.440	1.430	1.430	10,000	14,300	1.4300	1.302	1.274	1.311	1.302	1.302	10,985	1.3017	-0.69%
2021-11-09	0	1.440	1.410	1.440	1.420	1.440	7,000	9,980	1.4257	1.311	1.284	1.311	1.293	1.311	7,690	1.2978	1.41%
2021-11-08	0	1.420	1.400	1.420	1.400	1.420	11,000	15,410	1.4009	1.293	1.274	1.293	1.274	1.293	12,084	1.2752	-0.70%
2021-11-05	0	1.430	1.400	1.440	1.430	1.440	1,000	1,435	1.4350	1.302	1.274	1.311	1.302	1.311	1,099	1.3063	-0.69%
2021-11-04	0	1.440	1.410	1.440	1.400	1.440	48,000	67,905	1.4147	1.311	1.284	1.311	1.274	1.311	52,730	1.2878	2.86%
2021-11-03	0	1.400	1.400	1.430	1.400	1.400	43,500	60,900	1.4000	1.274	1.274	1.302	1.274	1.274	47,787	1.2744	0.00%
2021-11-02	0	1.400	1.400	1.430	1.400	1.430	43,500	61,185	1.4066	1.274	1.274	1.302	1.274	1.302	47,787	1.2804	-2.10%
2021-11-01	0	1.430	1.420	1.430	1.400	1.430	56,000	78,890	1.4088	1.302	1.293	1.302	1.274	1.302	61,519	1.2824	0.00%
2021-10-29	0	1.430	1.430	1.440	1.430	1.480	21,000	30,105	1.4336	1.302	1.302	1.311	1.302	1.347	23,069	1.3050	0.00%
2021-10-28	0	1.430	1.430	1.450	1.430	1.430	11,500	16,445	1.4300	1.302	1.302	1.320	1.302	1.302	12,633	1.3017	-0.69%
2021-10-27	0	1.440	1.410	1.450	-	-	0	0	-	1.311	1.284	1.320	-	-	0	-	-0.69%
2021-10-26	0	1.450	1.420	1.450	1.410	1.450	37,500	52,965	1.4124	1.320	1.293	1.320	1.284	1.320	41,195	1.2857	0.00%
2021-10-25	0	1.450	1.410	1.450	1.400	1.450	70,500	99,535	1.4118	1.320	1.284	1.320	1.274	1.320	77,447	1.2852	-1.36%
2021-10-22	0	1.470	1.440	1.470	-	-	0	0	-	1.338	1.311	1.338	-	-	0	-	0.00%
2021-10-21	0	1.470	1.440	1.480	1.430	1.480	15,500	22,225	1.4339	1.338	1.311	1.347	1.302	1.347	17,027	1.3052	2.80%
2021-10-20	0	1.430	1.430	1.460	1.420	1.460	116,500	166,705	1.4309	1.302	1.302	1.329	1.293	1.329	127,981	1.3026	-1.38%
2021-10-19	0	1.450	1.450	1.460	1.440	1.460	33,500	48,595	1.4506	1.320	1.320	1.329	1.311	1.329	36,801	1.3205	-2.68%
2021-10-18	0	1.490	1.470	1.500	1.440	1.490	26,500	38,745	1.4621	1.356	1.338	1.365	1.311	1.356	29,111	1.3309	0.68%
2021-10-15	0	1.480	1.440	1.490	1.430	1.490	23,500	33,950	1.4447	1.347	1.311	1.356	1.302	1.356	25,816	1.3151	4.23%
2021-10-12	0	1.420	1.420	1.470	1.420	1.480	102,500	147,750	1.4415	1.293	1.293	1.338	1.293	1.347	112,601	1.3122	-5.33%
2021-10-11	0	1.500	1.460	1.500	1.450	1.520	13,500	19,610	1.4526	1.365	1.329	1.365	1.320	1.384	14,830	1.3223	3.45%
2021-10-08	0	1.450	1.450	1.500	1.440	1.500	45,000	65,330	1.4518	1.320	1.320	1.365	1.311	1.365	49,435	1.3215	-1.36%
2021-10-07	0	1.470	1.450	1.470	1.450	1.510	58,500	85,625	1.4637	1.338	1.320	1.338	1.320	1.375	64,265	1.3324	-0.68%
2021-10-06	0	1.480	1.450	1.480	1.450	1.510	246,000	366,590	1.4902	1.347	1.320	1.347	1.320	1.375	270,242	1.3565	2.07%
2021-10-05	0	1.450	1.450	1.470	-	-	0	0	-	1.320	1.320	1.338	-	-	0	-	0.69%
2021-10-04	0	1.470	1.470	1.500	1.440	1.530	355,118	525,728	1.4804	1.311	1.311	1.338	1.284	1.364	398,241	1.3201	-3.29%
2021-09-30	0	1.520	1.480	1.530	1.460	1.530	10,000	14,665	1.4665	1.355	1.320	1.364	1.302	1.364	11,214	1.3077	5.56%
2021-09-29	0	1.440	1.440	1.500	1.430	1.530	31,030	45,070	1.4525	1.284	1.284	1.338	1.275	1.364	34,798	1.2952	-1.37%
2021-09-28	0	1.460	1.420	1.500	1.460	1.500	61,000	91,280	1.4964	1.302	1.266	1.338	1.302	1.338	68,407	1.3344	-2.67%
2021-09-27	0	1.500	1.480	1.500	1.500	1.500	500	750	1.5000	1.338	1.320	1.338	1.338	1.338	561	1.3376	0.00%
2021-09-24	0	1.500	1.480	1.510	-	-	0	0	-	1.338	1.320	1.346	-	-	0	-	0.00%
2021-09-23	0	1.500	1.440	1.500	1.450	1.500	40,500	59,165	1.4609	1.338	1.284	1.338	1.293	1.338	45,418	1.3027	3.45%
2021-09-21	0	1.450	1.410	1.460	1.410	1.460	128,500	182,445	1.4198	1.293	1.257	1.302	1.257	1.302	144,104	1.2661	1.40%
2021-09-20	0	1.430	1.430	1.440	1.410	1.450	141,500	203,245	1.4364	1.275	1.275	1.284	1.257	1.293	158,683	1.2808	-2.05%
2021-09-17	0	1.460	1.460	1.470	1.450	1.480	94,000	138,590	1.4744	1.302	1.302	1.311	1.293	1.320	105,415	1.3147	-1.35%
2021-09-16	0	1.480	1.470	1.520	1.480	1.530	110,500	165,715	1.4997	1.320	1.311	1.355	1.320	1.364	123,918	1.3373	-3.27%
2021-09-15	0	1.530	1.510	1.530	-	-	0	0	-	1.364	1.346	1.364	-	-	0	-	-0.65%
2021-09-14	0	1.540	1.510	1.540	1.550	1.550	12,000	18,600	1.5500	1.373	1.346	1.373	1.382	1.382	13,457	1.3822	0.65%
2021-09-13	0	1.530	1.510	1.530	1.490	1.540	140,000	211,995	1.5143	1.364	1.346	1.364	1.329	1.373	157,000	1.3503	-1.29%
2021-09-10	0	1.550	1.520	1.550	1.520	1.550	19,500	29,945	1.5356	1.382	1.355	1.382	1.355	1.382	21,868	1.3694	0.65%
2021-09-09	0	1.540	1.510	1.540	1.540	1.540	10,500	16,170	1.5400	1.373	1.346	1.373	1.373	1.373	11,775	1.3732	-0.65%
2021-09-08	0	1.550	1.510	1.550	1.500	1.550	20,500	30,775	1.5012	1.382	1.346	1.382	1.338	1.382	22,989	1.3387	1.97%
2021-09-07	0	1.520	1.520	1.540	1.500	1.540	33,000	50,400	1.5273	1.355	1.355	1.373	1.338	1.373	37,007	1.3619	0.00%
2021-09-06	0	1.520	1.510	1.550	1.520	1.540	80,000	122,045	1.5256	1.355	1.346	1.382	1.355	1.373	89,715	1.3604	-1.30%
2021-09-03	0	1.540	1.520	1.540	1.520	1.550	132,000	202,770	1.5361	1.373	1.355	1.373	1.355	1.382	148,029	1.3698	0.00%
2021-09-02	0	1.540	1.540	1.560	1.530	1.570	38,000	58,870	1.5492	1.373	1.373	1.391	1.364	1.400	42,614	1.3815	0.00%
2021-09-01	0	1.540	1.540	1.570	1.510	1.580	14,500	22,225	1.5328	1.373	1.373	1.400	1.346	1.409	16,261	1.3668	-0.65%
2021-08-31	0	1.550	1.540	1.550	1.530	1.550	66,000	100,990	1.5302	1.382	1.373	1.382	1.364	1.382	74,015	1.3645	1.31%
2021-08-30	0	1.530	1.530	1.540	1.520	1.540	61,500	93,895	1.5267	1.364	1.364	1.373	1.355	1.373	68,968	1.3614	-1.92%
2021-08-27	0	1.560	1.540	1.560	1.570	1.570	18,000	28,210	1.5672	1.391	1.373	1.391	1.400	1.400	20,186	1.3975	-1.27%
2021-08-26	0	1.580	1.560	1.600	1.580	1.580	28,500	44,915	1.5760	1.409	1.391	1.427	1.409	1.409	31,961	1.4053	3.95%
2021-08-25	0	1.520	1.520	1.540	1.520	1.520	31,000	47,155	1.5211	1.355	1.355	1.373	1.355	1.355	34,764	1.3564	-0.65%
2021-08-24	0	1.530	1.530	1.600	1.530	1.630	97,500	150,100	1.5395	1.364	1.364	1.427	1.364	1.453	109,340	1.3728	0.00%
2021-08-23	0	1.530	1.530	1.600	1.530	1.600	85,500	133,150	1.5573	1.364	1.364	1.427	1.364	1.427	95,882	1.3887	-2.55%
2021-08-20	0	1.570	1.560	1.570	1.570	1.570	18,000	28,280	1.5711	1.400	1.391	1.400	1.400	1.400	20,186	1.4010	-1.87%
2021-08-19	0	1.600	1.570	1.600	1.570	1.620	72,000	114,045	1.5840	1.427	1.400	1.427	1.400	1.445	80,743	1.4124	-1.23%
2021-08-18	0	1.620	1.600	1.620	1.600	1.620	7,000	11,220	1.6029	1.445	1.427	1.445	1.427	1.445	7,850	1.4293	0.00%
2021-08-17	0	1.620	1.580	1.620	1.590	1.620	80,000	127,940	1.5993	1.445	1.409	1.445	1.418	1.445	89,715	1.4261	-0.61%
2021-08-16	0	1.630	1.590	1.630	1.590	1.630	55,500	89,180	1.6068	1.453	1.418	1.453	1.418	1.453	62,239	1.4329	1.87%
2021-08-13	0	1.600	1.590	1.600	1.590	1.620	69,000	110,680	1.6041	1.427	1.418	1.427	1.418	1.445	77,379	1.4304	0.00%
2021-08-12	0	1.600	1.590	1.600	1.590	1.640	101,000	163,160	1.6154	1.427	1.418	1.427	1.418	1.462	113,265	1.4405	-1.84%
2021-08-11	0	1.630	1.600	1.630	1.600	1.630	17,500	28,015	1.6009	1.453	1.427	1.453	1.427	1.453	19,625	1.4275	1.87%
2021-08-10	0	1.600	1.590	1.610	1.600	1.610	66,000	105,990	1.6059	1.427	1.418	1.436	1.427	1.436	74,015	1.4320	0.00%
2021-08-09	0	1.600	1.590	1.600	1.600	1.630	169,500	274,590	1.6200	1.427	1.418	1.427	1.427	1.453	190,083	1.4446	-1.23%
2021-08-06	0	1.620	1.600	1.620	1.600	1.640	133,000	215,415	1.6197	1.445	1.427	1.445	1.427	1.462	149,150	1.4443	1.25%
2021-08-05	0	1.600	1.590	1.600	1.590	1.640	127,000	202,920	1.5978	1.427	1.418	1.427	1.418	1.462	142,422	1.4248	-2.44%
2021-08-04	0	1.640	1.580	1.650	1.560	1.650	8,500	13,415	1.5782	1.462	1.409	1.471	1.391	1.471	9,532	1.4073	2.50%
2021-08-03	0	1.600	1.580	1.600	1.600	1.620	74,000	118,860	1.6062	1.427	1.409	1.427	1.427	1.445	82,986	1.4323	-0.62%
2021-08-02	0	1.610	1.610	1.620	1.600	1.670	266,500	433,195	1.6255	1.436	1.436	1.445	1.427	1.489	298,862	1.4495	0.62%
2021-07-30	0	1.600	1.590	1.620	1.580	1.630	143,000	227,895	1.5937	1.427	1.418	1.445	1.409	1.453	160,365	1.4211	1.27%
2021-07-29	0	1.580	1.550	1.590	1.540	1.590	3,000	4,670	1.5567	1.409	1.382	1.418	1.373	1.418	3,364	1.3881	2.60%
2021-07-28	0	1.540	1.540	1.590	1.520	1.540	2,500	3,825	1.5300	1.373	1.373	1.418	1.355	1.373	2,804	1.3643	2.67%
2021-07-27	0	1.500	1.500	1.590	1.500	1.610	612,000	939,345	1.5349	1.338	1.338	1.418	1.338	1.436	686,316	1.3687	-6.25%
2021-07-26	0	1.600	1.600	1.610	1.600	1.610	134,500	215,755	1.6041	1.427	1.427	1.436	1.427	1.436	150,833	1.4304	-2.44%
2021-07-23	0	1.640	1.610	1.640	1.640	1.640	5,500	9,020	1.6400	1.462	1.436	1.462	1.462	1.462	6,168	1.4624	0.00%
2021-07-22	0	1.640	1.610	1.650	1.610	1.650	90,000	147,475	1.6386	1.462	1.436	1.471	1.436	1.471	100,929	1.4612	1.86%
2021-07-21	0	1.610	1.610	1.640	1.610	1.670	50,500	81,750	1.6188	1.436	1.436	1.462	1.436	1.489	56,632	1.4435	-2.42%
2021-07-20	0	1.650	1.610	1.670	1.600	1.660	248,000	406,035	1.6372	1.471	1.436	1.489	1.427	1.480	278,115	1.4600	0.00%
2021-07-19	0	1.650	1.640	1.650	1.650	1.670	131,000	217,180	1.6579	1.471	1.462	1.471	1.471	1.489	146,908	1.4783	-1.79%
2021-07-16	0	1.680	1.680	1.740	1.670	1.710	3,500	5,965	1.7043	1.498	1.498	1.552	1.489	1.525	3,925	1.5197	-1.75%
2021-07-15	0	1.710	1.680	1.730	1.670	1.710	25,000	42,710	1.7084	1.525	1.498	1.543	1.489	1.525	28,036	1.5234	3.01%
2021-07-14	0	1.660	1.660	1.700	1.660	1.660	123,500	205,010	1.6600	1.480	1.480	1.516	1.480	1.480	138,497	1.4803	-4.05%
2021-07-13	0	1.730	1.700	1.730	-	-	0	0	-	1.543	1.516	1.543	-	-	0	-	0.00%
2021-07-12	0	1.730	1.700	1.740	1.680	1.740	14,000	23,720	1.6943	1.543	1.516	1.552	1.498	1.552	15,700	1.5108	1.76%
2021-07-09	0	1.700	1.680	1.700	1.700	1.790	124,000	213,180	1.7192	1.516	1.498	1.516	1.516	1.596	139,058	1.5330	1.19%
2021-07-08	0	1.680	1.680	1.790	1.680	1.680	64,000	107,570	1.6808	1.498	1.498	1.596	1.498	1.498	71,772	1.4988	-1.75%
2021-07-07	0	1.710	1.700	1.760	1.650	1.710	59,000	99,525	1.6869	1.525	1.516	1.569	1.471	1.525	66,164	1.5042	0.59%
2021-07-06	0	1.700	1.690	1.700	1.700	1.730	55,500	95,270	1.7166	1.516	1.507	1.516	1.516	1.543	62,239	1.5307	-1.73%
2021-07-05	0	1.730	1.720	1.730	1.710	1.740	117,000	202,450	1.7303	1.543	1.534	1.543	1.525	1.552	131,208	1.5430	-1.14%
2021-07-02	0	1.750	1.720	1.750	1.700	1.770	73,500	127,550	1.7354	1.561	1.534	1.561	1.516	1.578	82,425	1.5475	-0.57%
2021-06-30	0	1.760	1.710	1.780	1.760	1.760	6,500	11,420	1.7569	1.569	1.525	1.587	1.569	1.569	7,289	1.5667	0.00%
2021-06-29	0	1.760	1.700	1.770	1.700	1.780	1,500	2,590	1.7267	1.569	1.516	1.578	1.516	1.587	1,682	1.5397	3.53%
2021-06-28	0	1.700	1.700	1.790	1.680	1.770	42,500	72,795	1.7128	1.516	1.516	1.596	1.498	1.578	47,661	1.5274	-1.73%
2021-06-25	0	1.730	1.690	1.730	1.700	1.750	211,500	360,425	1.7041	1.543	1.507	1.543	1.516	1.561	237,183	1.5196	0.00%
2021-06-24	0	1.730	1.700	1.750	1.710	1.730	4,500	7,715	1.7144	1.543	1.516	1.561	1.525	1.543	5,046	1.5288	1.17%
2021-06-23	0	1.710	1.700	1.720	1.710	1.750	205,000	356,585	1.7394	1.525	1.516	1.534	1.525	1.561	229,894	1.5511	-2.29%
2021-06-22	0	1.750	1.720	1.760	1.760	1.790	36,000	63,545	1.7651	1.561	1.534	1.569	1.569	1.596	40,372	1.5740	-2.78%
2021-06-21	0	1.800	1.760	1.800	1.690	1.800	166,500	289,895	1.7411	1.605	1.569	1.605	1.507	1.605	186,718	1.5526	-0.55%
2021-06-18	0	1.810	1.810	1.870	1.810	1.870	8,000	14,590	1.8238	1.614	1.614	1.668	1.614	1.668	8,971	1.6263	-3.72%
2021-06-17	0	1.880	1.870	1.880	1.800	1.880	78,000	142,965	1.8329	1.676	1.668	1.676	1.605	1.676	87,472	1.6344	0.53%
2021-06-16	0	1.870	1.850	1.870	1.840	1.870	32,500	60,745	1.8691	1.668	1.650	1.668	1.641	1.668	36,447	1.6667	0.00%
2021-06-15	0	1.870	1.860	1.870	1.860	1.890	166,500	310,170	1.8629	1.668	1.659	1.668	1.659	1.685	186,718	1.6612	0.54%
2021-06-11	0	1.860	1.850	1.860	1.850	1.890	24,500	46,025	1.8786	1.659	1.650	1.659	1.650	1.685	27,475	1.6752	0.54%
2021-06-10	0	1.850	1.850	1.880	1.850	1.880	83,000	153,880	1.8540	1.650	1.650	1.676	1.650	1.676	93,079	1.6532	0.00%
2021-06-09	0	1.850	1.850	1.880	1.810	1.850	259,000	470,830	1.8179	1.650	1.650	1.676	1.614	1.650	290,451	1.6210	0.00%
2021-06-08	0	1.850	1.810	1.860	1.810	1.850	6,500	11,975	1.8423	1.650	1.614	1.659	1.614	1.650	7,289	1.6428	0.00%
2021-06-07	0	1.850	1.830	1.850	1.800	1.850	65,500	118,840	1.8144	1.650	1.632	1.650	1.605	1.650	73,454	1.6179	0.00%
2021-06-04	0	1.850	1.820	1.850	1.810	1.910	46,000	84,535	1.8377	1.650	1.623	1.650	1.614	1.703	51,586	1.6387	0.00%
2021-06-03	0	1.850	1.850	1.860	1.840	1.860	24,000	44,490	1.8538	1.650	1.650	1.659	1.641	1.659	26,914	1.6530	-1.07%
2021-06-02	0	1.870	1.860	1.900	1.870	1.900	141,000	267,570	1.8977	1.668	1.659	1.694	1.668	1.694	158,122	1.6922	-1.58%
2021-06-01	0	1.900	1.860	1.900	1.850	1.920	165,500	309,270	1.8687	1.694	1.659	1.694	1.650	1.712	185,597	1.6664	2.70%
2021-05-31	0	1.900	1.890	1.900	1.890	1.910	240,000	454,650	1.8944	1.650	1.641	1.650	1.641	1.658	276,418	1.6448	0.53%
2021-05-28	0	1.890	1.870	1.900	1.880	1.900	159,500	300,665	1.8850	1.641	1.624	1.650	1.632	1.650	183,703	1.6367	-1.56%
2021-05-27	0	1.920	1.910	1.920	1.910	1.920	55,000	105,350	1.9155	1.667	1.658	1.667	1.658	1.667	63,346	1.6631	0.52%
2021-05-26	0	1.910	1.880	1.910	1.910	1.910	29,000	55,390	1.9100	1.658	1.632	1.658	1.658	1.658	33,400	1.6584	0.00%
2021-05-25	0	1.910	1.900	1.910	1.890	1.930	25,000	47,570	1.9028	1.658	1.650	1.658	1.641	1.676	28,794	1.6521	1.06%
2021-05-24	0	1.890	1.890	1.910	1.890	1.930	38,500	73,170	1.9005	1.641	1.641	1.658	1.641	1.676	44,342	1.6501	-0.53%
2021-05-21	0	1.900	1.890	1.920	1.870	1.900	76,500	144,620	1.8905	1.650	1.641	1.667	1.624	1.650	88,108	1.6414	1.60%
2021-05-20	0	1.870	1.870	1.900	1.870	1.900	61,000	115,435	1.8924	1.624	1.624	1.650	1.624	1.650	70,256	1.6431	-0.53%
2021-05-18	0	1.880	1.880	1.920	1.880	1.920	45,000	85,335	1.8963	1.632	1.632	1.667	1.632	1.667	51,828	1.6465	-0.53%
2021-05-17	0	1.890	1.890	1.910	1.890	1.910	52,500	99,235	1.8902	1.641	1.641	1.658	1.641	1.658	60,466	1.6412	-1.05%
2021-05-14	0	1.910	1.880	1.910	1.890	1.910	28,500	53,875	1.8904	1.658	1.632	1.658	1.641	1.658	32,825	1.6413	-1.04%
2021-05-13	0	1.930	1.890	1.930	-	-	0	0	-	1.676	1.641	1.676	-	-	0	-	0.00%
2021-05-12	0	1.930	1.890	1.930	1.930	1.940	10,500	20,325	1.9357	1.676	1.641	1.676	1.676	1.684	12,093	1.6807	0.00%
2021-05-11	0	1.930	1.890	1.930	1.880	1.930	45,500	85,985	1.8898	1.676	1.641	1.676	1.632	1.676	52,404	1.6408	-0.52%
2021-05-10	0	1.940	1.890	1.940	1.900	1.940	61,500	116,890	1.9007	1.684	1.641	1.684	1.650	1.684	70,832	1.6502	2.11%
2021-05-07	0	1.900	1.880	1.900	1.900	1.940	50,000	95,725	1.9145	1.650	1.632	1.650	1.650	1.684	57,587	1.6623	0.53%
2021-05-06	0	1.890	1.890	1.900	-	-	0	0	-	1.641	1.641	1.650	-	-	0	-	0.00%
2021-05-05	0	1.890	1.890	1.930	1.880	1.940	51,500	97,145	1.8863	1.641	1.641	1.676	1.632	1.684	59,315	1.6378	-1.56%
2021-05-04	0	1.920	1.890	1.920	1.890	1.920	167,000	317,160	1.8992	1.667	1.641	1.667	1.641	1.667	192,341	1.6489	1.05%
2021-05-03	0	1.900	1.900	1.930	1.890	1.930	33,000	63,075	1.9114	1.650	1.650	1.676	1.641	1.676	38,007	1.6595	-1.04%
2021-04-30	0	1.920	1.910	1.920	1.910	1.930	13,000	24,870	1.9131	1.667	1.658	1.667	1.658	1.676	14,973	1.6610	0.52%
2021-04-29	0	1.910	1.890	1.910	1.910	1.920	155,500	297,050	1.9103	1.658	1.641	1.658	1.658	1.667	179,096	1.6586	-0.52%
2021-04-28	0	1.920	1.900	1.920	1.910	1.930	34,500	65,980	1.9125	1.667	1.650	1.667	1.658	1.676	39,735	1.6605	0.00%
2021-04-27	0	1.920	1.920	1.950	-	-	0	0	-	1.667	1.667	1.693	-	-	0	-	0.00%
2021-04-26	0	1.920	1.910	1.980	1.920	2.000	110,000	214,625	1.9511	1.667	1.658	1.719	1.667	1.737	126,691	1.6941	-1.03%
2021-04-23	0	1.940	1.910	1.940	1.930	1.960	119,500	232,040	1.9418	1.684	1.658	1.684	1.676	1.702	137,633	1.6859	0.52%
2021-04-22	0	1.930	1.900	1.930	1.910	1.940	153,000	294,770	1.9266	1.676	1.650	1.676	1.658	1.684	176,216	1.6728	-2.03%
2021-04-21	0	1.970	1.910	1.970	1.910	1.970	127,000	247,450	1.9484	1.710	1.658	1.710	1.658	1.710	146,271	1.6917	1.55%
2021-04-20	0	1.940	1.920	1.940	1.930	1.940	24,500	47,390	1.9343	1.684	1.667	1.684	1.676	1.684	28,218	1.6794	-0.51%
2021-04-19	0	1.950	1.930	1.950	1.920	1.950	17,500	34,065	1.9466	1.693	1.676	1.693	1.667	1.693	20,155	1.6901	1.56%
2021-04-16	0	1.920	1.920	1.950	1.920	1.950	122,000	237,325	1.9453	1.667	1.667	1.693	1.667	1.693	140,512	1.6890	1.59%
2021-04-15	0	1.890	1.880	1.920	1.890	1.930	255,500	485,990	1.9021	1.641	1.632	1.667	1.641	1.676	294,270	1.6515	-3.08%
2021-04-14	0	1.950	1.910	1.950	1.950	1.950	71,000	138,450	1.9500	1.693	1.658	1.693	1.693	1.693	81,774	1.6931	0.00%
2021-04-13	0	1.950	1.940	1.950	1.930	1.970	168,500	327,225	1.9420	1.693	1.684	1.693	1.676	1.710	194,068	1.6861	1.56%
2021-04-12	0	1.920	1.910	1.920	1.900	1.920	84,500	161,730	1.9140	1.667	1.658	1.667	1.650	1.667	97,322	1.6618	0.00%
2021-04-09	0	1.920	1.920	1.930	1.920	1.970	181,000	350,020	1.9338	1.667	1.667	1.676	1.667	1.710	208,465	1.6790	-2.54%
2021-04-08	0	1.970	1.930	1.970	1.910	2.000	36,500	70,850	1.9411	1.710	1.676	1.710	1.658	1.737	42,039	1.6854	-1.01%
2021-04-07	0	1.990	1.900	1.990	1.910	2.000	259,000	497,120	1.9194	1.728	1.650	1.728	1.658	1.737	298,301	1.6665	1.02%
2021-04-01	0	1.970	1.960	2.000	1.970	2.020	124,500	246,740	1.9818	1.710	1.702	1.737	1.710	1.754	143,392	1.7207	-2.96%
2021-03-31	0	2.030	2.000	2.030	1.980	2.060	107,000	215,140	2.0107	1.763	1.737	1.763	1.719	1.789	123,236	1.7458	1.50%
2021-03-30	0	2.000	2.000	2.040	1.990	2.060	374,000	750,175	2.0058	1.737	1.737	1.771	1.728	1.789	430,751	1.7416	-3.38%
2021-03-29	0	2.070	2.040	2.070	2.000	2.100	151,900	308,833	2.0331	1.797	1.771	1.797	1.737	1.823	174,949	1.7653	0.00%
2021-03-26	0	2.070	2.050	2.070	2.070	2.240	368,500	780,100	2.1170	1.797	1.780	1.797	1.797	1.945	424,417	1.8381	-7.59%
2021-03-25	0	2.240	2.160	2.240	2.160	2.230	8,000	17,720	2.2150	1.945	1.875	1.945	1.875	1.936	9,214	1.9232	0.00%
2021-03-24	0	2.240	2.160	2.240	2.160	2.230	25,000	54,180	2.1672	1.945	1.875	1.945	1.875	1.936	28,794	1.8817	-0.44%
2021-03-23	0	2.250	2.160	2.250	2.160	2.250	52,500	113,735	2.1664	1.954	1.875	1.954	1.875	1.954	60,466	1.8810	1.35%
2021-03-22	0	2.220	2.150	2.220	2.150	2.220	3,500	7,645	2.1843	1.928	1.867	1.928	1.867	1.928	4,031	1.8965	1.37%
2021-03-19	0	2.190	2.150	2.190	2.150	2.200	52,000	113,715	2.1868	1.901	1.867	1.901	1.867	1.910	59,891	1.8987	-0.45%
2021-03-18	0	2.200	2.120	2.200	2.120	2.210	46,500	101,605	2.1851	1.910	1.841	1.910	1.841	1.919	53,556	1.8972	-0.45%
2021-03-17	0	2.210	2.120	2.210	2.110	2.210	12,000	26,375	2.1979	1.919	1.841	1.919	1.832	1.919	13,821	1.9083	0.91%
2021-03-16	0	2.190	2.120	2.190	2.050	2.190	69,500	146,870	2.1132	1.901	1.841	1.901	1.780	1.901	80,046	1.8348	0.92%
2021-03-15	0	2.170	2.140	2.170	2.120	2.170	47,000	100,080	2.1294	1.884	1.858	1.884	1.841	1.884	54,132	1.8488	0.93%
2021-03-12	0	2.150	2.100	2.160	2.100	2.190	147,000	316,100	2.1503	1.867	1.823	1.875	1.823	1.901	169,306	1.8670	1.42%
2021-03-11	0	2.120	2.060	2.120	2.030	2.130	83,000	172,005	2.0723	1.841	1.789	1.841	1.763	1.849	95,594	1.7993	2.91%
2021-03-10	0	2.060	2.050	2.100	2.060	2.100	84,000	174,875	2.0818	1.789	1.780	1.823	1.789	1.823	96,746	1.8076	-1.90%
2021-03-09	0	2.100	2.080	2.100	2.080	2.140	28,500	59,905	2.1019	1.823	1.806	1.823	1.806	1.858	32,825	1.8250	-1.87%
2021-03-08	0	2.140	2.120	2.140	2.010	2.140	536,500	1,129,905	2.1061	1.858	1.841	1.858	1.745	1.858	617,909	1.8286	-6.96%
2021-03-05	0	2.300	2.200	2.300	2.110	2.300	73,000	159,220	2.1811	1.997	1.910	1.997	1.832	1.997	84,077	1.8937	0.88%
2021-03-04	0	2.280	2.220	2.280	2.200	2.280	35,000	77,615	2.2176	1.980	1.928	1.980	1.910	1.980	40,311	1.9254	0.44%
2021-03-03	0	2.270	2.250	2.270	2.220	2.270	12,000	27,185	2.2654	1.971	1.954	1.971	1.928	1.971	13,821	1.9669	0.89%
2021-03-02	0	2.250	2.250	2.280	2.250	2.320	49,000	111,115	2.2677	1.954	1.954	1.980	1.954	2.014	56,435	1.9689	-4.26%
2021-03-01	0	2.350	2.230	2.350	2.220	2.350	34,500	78,570	2.2774	2.040	1.936	2.040	1.928	2.040	39,735	1.9773	2.17%
2021-02-26	0	2.300	2.230	2.300	2.200	2.300	339,000	762,420	2.2490	1.997	1.936	1.997	1.910	1.997	390,440	1.9527	0.88%
2021-02-25	0	2.280	2.270	2.280	2.250	2.310	211,000	480,325	2.2764	1.980	1.971	1.980	1.954	2.006	243,017	1.9765	2.24%
2021-02-24	0	2.230	2.200	2.230	2.180	2.250	110,000	244,885	2.2262	1.936	1.910	1.936	1.893	1.954	126,691	1.9329	-0.89%
2021-02-23	0	2.250	2.190	2.250	2.180	2.260	43,500	95,845	2.2033	1.954	1.901	1.954	1.893	1.962	50,101	1.9130	2.27%
2021-02-22	0	2.200	2.140	2.200	2.140	2.270	260,000	574,820	2.2108	1.910	1.858	1.910	1.858	1.971	299,453	1.9196	-2.22%
2021-02-19	0	2.250	2.250	2.290	2.250	2.300	104,000	235,680	2.2662	1.954	1.954	1.988	1.954	1.997	119,781	1.9676	1.35%
2021-02-18	0	2.220	2.220	2.290	2.150	2.370	479,000	1,115,975	2.3298	1.928	1.928	1.988	1.867	2.058	551,684	2.0229	-2.63%
2021-02-17	0	2.280	2.200	2.280	2.120	2.290	317,000	690,360	2.1778	1.980	1.910	1.980	1.841	1.988	365,102	1.8909	5.07%
2021-02-16	0	2.170	2.100	2.170	2.050	2.170	309,500	655,340	2.1174	1.884	1.823	1.884	1.780	1.884	356,464	1.8384	4.33%
2021-02-11	0	2.080	2.030	2.090	2.080	2.080	26,500	55,120	2.0800	1.806	1.763	1.815	1.806	1.806	30,521	1.8060	-0.48%
2021-02-10	0	2.090	2.060	2.090	2.060	2.100	29,000	60,040	2.0703	1.815	1.789	1.815	1.789	1.823	33,400	1.7976	0.97%
2021-02-09	0	2.070	2.030	2.080	2.030	2.090	21,500	44,325	2.0616	1.797	1.763	1.806	1.763	1.815	24,762	1.7900	0.98%
2021-02-08	0	2.050	2.040	2.080	2.020	2.050	30,000	61,405	2.0468	1.780	1.771	1.806	1.754	1.780	34,552	1.7772	0.99%
2021-02-05	0	2.030	2.020	2.050	2.000	2.080	81,500	166,270	2.0401	1.763	1.754	1.780	1.737	1.806	93,867	1.7713	1.00%
2021-02-04	0	2.010	2.010	2.030	2.010	2.100	395,433	814,893	2.0608	1.745	1.745	1.763	1.745	1.823	455,436	1.7893	-1.47%
2021-02-03	0	2.040	2.040	2.100	2.020	2.100	27,500	56,440	2.0524	1.771	1.771	1.823	1.754	1.823	31,673	1.7820	-0.49%
2021-02-02	0	2.050	2.040	2.050	2.000	2.100	275,500	564,165	2.0478	1.780	1.771	1.780	1.737	1.823	317,305	1.7780	2.50%
2021-02-01	0	2.000	2.000	2.110	1.950	2.210	709,000	1,447,350	2.0414	1.737	1.737	1.832	1.693	1.919	816,584	1.7724	-6.54%
2021-01-29	0	2.140	2.080	2.140	2.060	2.170	161,500	340,590	2.1089	1.858	1.806	1.858	1.789	1.884	186,006	1.8311	2.39%
2021-01-28	0	2.090	2.050	2.100	2.050	2.130	122,000	252,455	2.0693	1.815	1.780	1.823	1.780	1.849	140,512	1.7967	0.97%
2021-01-27	0	2.070	2.030	2.070	1.950	2.200	363,000	739,365	2.0368	1.797	1.763	1.797	1.693	1.910	418,082	1.7685	6.15%
2021-01-26	0	1.950	1.930	2.050	1.950	1.950	2,000	3,900	1.9500	1.693	1.676	1.780	1.693	1.693	2,303	1.6931	0.00%
2021-01-25	0	1.950	1.950	2.010	1.950	2.010	36,500	72,255	1.9796	1.693	1.693	1.745	1.693	1.745	42,039	1.7188	1.04%
2021-01-22	0	1.930	1.920	1.980	1.900	1.930	70,500	135,430	1.9210	1.676	1.667	1.719	1.650	1.676	81,198	1.6679	-1.53%
2021-01-21	0	1.960	1.960	2.000	1.960	1.970	1,500	2,945	1.9633	1.702	1.702	1.737	1.702	1.710	1,728	1.7047	-0.51%
2021-01-20	0	1.970	1.960	1.970	1.950	1.970	25,500	50,135	1.9661	1.710	1.702	1.710	1.693	1.710	29,369	1.7070	0.00%
2021-01-19	0	1.970	1.940	2.030	1.950	2.000	150,000	298,390	1.9893	1.710	1.684	1.763	1.693	1.737	172,761	1.7272	-1.50%
2021-01-18	0	2.000	1.990	2.000	1.930	2.000	20,500	40,785	1.9895	1.737	1.728	1.737	1.676	1.737	23,611	1.7274	3.63%
2021-01-15	0	1.930	1.930	2.000	1.930	1.960	16,000	31,040	1.9400	1.676	1.676	1.737	1.676	1.702	18,428	1.6844	-1.03%
2021-01-14	0	1.950	1.960	2.050	1.920	1.960	52,000	101,660	1.9550	1.693	1.702	1.780	1.667	1.702	59,891	1.6974	-1.02%
2021-01-13	0	1.970	1.940	1.980	1.950	1.990	55,500	109,140	1.9665	1.710	1.684	1.719	1.693	1.728	63,922	1.7074	1.03%
2021-01-12	0	1.950	1.950	1.970	1.940	1.960	23,500	45,785	1.9483	1.693	1.693	1.710	1.684	1.702	27,066	1.6916	-0.51%
2021-01-11	0	1.960	1.960	1.980	1.900	1.960	67,000	127,745	1.9066	1.702	1.702	1.719	1.650	1.702	77,167	1.6554	1.55%
2021-01-08	0	1.930	1.900	1.940	1.930	1.940	12,000	23,235	1.9363	1.676	1.650	1.684	1.676	1.684	13,821	1.6812	0.00%
2021-01-07	0	1.930	1.900	1.940	1.890	1.930	7,500	14,205	1.8940	1.676	1.650	1.684	1.641	1.676	8,638	1.6445	-1.03%
2021-01-06	0	1.950	1.950	1.980	1.890	1.940	80,000	154,090	1.9261	1.693	1.693	1.719	1.641	1.684	92,139	1.6724	1.04%
2021-01-05	0	1.930	1.900	1.930	1.850	1.930	29,500	55,700	1.8881	1.676	1.650	1.676	1.606	1.676	33,976	1.6394	1.58%
2021-01-04	0	1.900	1.900	1.950	1.900	1.960	81,500	156,920	1.9254	1.650	1.650	1.693	1.650	1.702	93,867	1.6717	-3.06%
2020-12-31	0	1.960	1.950	1.960	1.930	1.980	2,000	3,925	1.9625	1.702	1.693	1.702	1.676	1.719	2,303	1.7039	0.51%
2020-12-30	0	1.950	1.940	2.000	1.930	1.940	2,000	3,865	1.9325	1.693	1.684	1.737	1.676	1.684	2,303	1.6779	-1.02%
2020-12-29	0	1.970	1.920	1.960	1.910	1.970	44,500	85,075	1.9118	1.710	1.667	1.702	1.658	1.710	51,252	1.6599	3.14%
2020-12-28	0	1.910	1.910	1.970	1.910	1.920	24,000	45,890	1.9121	1.658	1.658	1.710	1.658	1.667	27,642	1.6602	-0.52%
2020-12-24	0	1.920	1.920	1.980	-	-	0	0	-	1.667	1.667	1.719	-	-	0	-	0.00%
2020-12-23	0	1.920	1.910	1.930	1.910	1.970	11,000	21,170	1.9245	1.667	1.658	1.676	1.658	1.710	12,669	1.6710	0.52%
2020-12-22	0	1.910	1.910	1.980	1.900	1.980	126,000	241,695	1.9182	1.658	1.658	1.719	1.650	1.719	145,119	1.6655	-3.54%
2020-12-21	0	1.980	1.950	1.990	1.880	2.040	204,500	398,290	1.9476	1.719	1.693	1.728	1.632	1.771	235,531	1.6910	2.06%
2020-12-18	0	1.940	1.940	1.980	1.930	1.940	25,000	48,395	1.9358	1.684	1.684	1.719	1.676	1.684	28,794	1.6808	-0.51%
2020-12-17	0	1.950	1.950	2.040	1.950	1.970	21,000	41,170	1.9605	1.693	1.693	1.771	1.693	1.710	24,187	1.7022	-0.51%
2020-12-16	0	1.960	1.960	2.010	1.960	2.000	74,500	147,215	1.9760	1.702	1.702	1.745	1.702	1.737	85,805	1.7157	-1.51%
2020-12-15	0	1.990	1.990	2.000	1.950	2.020	223,000	438,610	1.9669	1.728	1.728	1.737	1.693	1.754	256,838	1.7077	0.51%
2020-12-14	0	1.980	2.050	2.060	1.950	2.080	72,000	144,060	2.0008	1.719	1.780	1.789	1.693	1.806	82,925	1.7372	-4.81%
2020-12-11	0	2.080	2.000	2.080	1.960	2.090	74,500	147,245	1.9764	1.806	1.737	1.806	1.702	1.815	85,805	1.7160	4.00%
2020-12-10	0	2.000	1.940	2.010	2.000	2.010	50,000	100,100	2.0020	1.737	1.684	1.745	1.737	1.745	57,587	1.7382	-0.50%
2020-12-09	0	2.010	2.010	2.080	2.010	2.010	2,000	4,020	2.0100	1.745	1.745	1.806	1.745	1.745	2,303	1.7452	-0.50%
2020-12-08	0	2.020	2.020	2.060	2.000	2.060	207,500	424,860	2.0475	1.754	1.754	1.789	1.737	1.789	238,986	1.7778	3.06%
2020-12-07	0	1.960	1.950	2.000	1.960	1.980	32,000	62,855	1.9642	1.702	1.693	1.737	1.702	1.719	36,856	1.7054	-1.01%
2020-12-04	0	1.980	1.980	1.990	1.980	1.990	71,500	141,990	1.9859	1.719	1.719	1.728	1.719	1.728	82,349	1.7242	-0.50%
2020-12-03	0	1.990	1.990	2.040	1.990	2.050	119,500	239,630	2.0053	1.728	1.728	1.771	1.728	1.780	137,633	1.7411	-0.50%
2020-12-02	0	2.000	2.000	2.050	2.000	2.060	55,000	112,330	2.0424	1.737	1.737	1.780	1.737	1.789	63,346	1.7733	-0.99%
2020-12-01	0	2.020	2.010	2.020	1.970	2.020	120,000	239,310	1.9943	1.754	1.745	1.754	1.710	1.754	138,209	1.7315	1.00%
2020-11-30	0	2.000	2.000	2.030	2.000	2.030	225,000	452,520	2.0112	1.737	1.737	1.763	1.737	1.763	259,142	1.7462	-2.44%
2020-11-27	0	2.050	2.030	2.050	2.030	2.050	126,500	257,075	2.0322	1.780	1.763	1.780	1.763	1.780	145,695	1.7645	0.49%
2020-11-26	0	2.040	2.040	2.060	2.030	2.050	31,500	63,970	2.0308	1.771	1.771	1.789	1.763	1.780	36,280	1.7632	-0.97%
2020-11-25	0	2.060	2.040	2.060	2.030	2.080	265,000	541,735	2.0443	1.789	1.771	1.789	1.763	1.806	305,211	1.7750	0.98%
2020-11-24	0	2.040	2.040	2.050	2.040	2.050	76,000	155,640	2.0479	1.771	1.771	1.780	1.771	1.780	87,532	1.7781	-1.45%
2020-11-23	0	2.070	2.050	2.070	2.030	2.070	11,000	22,680	2.0618	1.797	1.780	1.797	1.763	1.797	12,669	1.7902	-0.96%
2020-11-20	0	2.090	2.030	2.090	2.030	2.090	181,000	374,320	2.0681	1.815	1.763	1.815	1.763	1.815	208,465	1.7956	0.00%
2020-11-19	0	2.090	2.080	2.090	2.070	2.090	43,500	90,695	2.0849	1.815	1.806	1.815	1.797	1.815	50,101	1.8103	0.00%
2020-11-18	0	2.090	2.020	2.090	2.090	2.100	5,500	11,505	2.0918	1.815	1.754	1.815	1.815	1.823	6,335	1.8162	1.95%
2020-11-17	0	2.050	2.050	2.100	2.040	2.090	73,000	151,480	2.0751	1.780	1.780	1.823	1.771	1.815	84,077	1.8017	-2.84%
2020-11-16	0	2.110	2.090	2.110	2.080	2.110	115,000	240,800	2.0939	1.832	1.815	1.832	1.806	1.832	132,450	1.8180	1.93%
2020-11-13	0	2.070	2.050	2.070	2.060	2.070	138,500	286,575	2.0691	1.797	1.780	1.797	1.789	1.797	159,516	1.7965	0.00%
2020-11-12	0	2.070	2.060	2.070	2.070	2.080	26,500	54,905	2.0719	1.797	1.789	1.797	1.797	1.806	30,521	1.7989	-0.48%
2020-11-11	0	2.080	2.040	2.080	2.040	2.090	154,500	318,675	2.0626	1.806	1.771	1.806	1.771	1.815	177,944	1.7909	1.46%
2020-11-10	0	2.050	2.030	2.050	2.000	2.110	179,000	366,645	2.0483	1.780	1.763	1.780	1.737	1.832	206,162	1.7784	0.00%
2020-11-09	0	2.050	2.050	2.090	2.020	2.140	63,500	129,515	2.0396	1.780	1.780	1.815	1.754	1.858	73,136	1.7709	-1.44%
2020-11-06	0	2.080	2.060	2.080	2.050	2.080	80,500	165,915	2.0611	1.806	1.789	1.806	1.780	1.806	92,715	1.7895	1.96%
2020-11-05	0	2.040	2.030	2.040	2.020	2.040	61,500	125,005	2.0326	1.771	1.763	1.771	1.754	1.771	70,832	1.7648	0.49%
2020-11-04	0	2.030	2.020	2.030	2.030	2.080	44,500	90,705	2.0383	1.763	1.754	1.763	1.763	1.806	51,252	1.7698	-2.40%
2020-11-03	0	2.080	2.020	2.090	2.070	2.080	26,500	54,940	2.0732	1.806	1.754	1.815	1.797	1.806	30,521	1.8001	3.48%
2020-11-02	0	2.010	2.010	2.030	1.970	2.020	114,000	225,775	1.9805	1.745	1.745	1.763	1.710	1.754	131,298	1.7196	-0.50%
2020-10-30	0	2.020	2.000	2.020	2.010	2.040	33,000	66,720	2.0218	1.754	1.737	1.754	1.745	1.771	38,007	1.7554	-0.98%
2020-10-29	0	2.040	2.020	2.050	2.030	2.050	64,000	130,590	2.0405	1.771	1.754	1.780	1.763	1.780	73,711	1.7716	-0.49%
2020-10-28	0	2.050	2.040	2.110	2.050	2.110	90,500	185,710	2.0520	1.780	1.771	1.832	1.780	1.832	104,233	1.7817	-3.30%
2020-10-27	0	2.120	2.060	2.120	2.060	2.120	84,500	175,630	2.0785	1.841	1.789	1.841	1.789	1.841	97,322	1.8046	0.00%
2020-10-23	0	2.120	2.090	2.120	2.080	2.160	357,000	751,660	2.1055	1.841	1.815	1.841	1.806	1.875	411,171	1.8281	-2.30%
2020-10-22	0	2.170	2.160	2.170	2.140	2.190	18,000	39,010	2.1672	1.884	1.875	1.884	1.858	1.901	20,731	1.8817	-0.46%
2020-10-21	0	2.180	2.180	2.220	2.180	2.220	126,500	278,175	2.1990	1.893	1.893	1.928	1.893	1.928	145,695	1.9093	-0.91%
2020-10-20	0	2.200	2.160	2.200	2.180	2.210	183,000	399,165	2.1812	1.910	1.875	1.910	1.893	1.919	210,769	1.8939	0.92%
2020-10-19	0	2.180	2.160	2.200	2.160	2.300	435,000	957,180	2.2004	1.893	1.875	1.910	1.875	1.997	501,007	1.9105	-1.80%
2020-10-16	0	2.220	2.210	2.220	2.160	2.230	44,000	96,085	2.1838	1.928	1.919	1.928	1.875	1.936	50,677	1.8960	2.78%
2020-10-15	0	2.160	2.160	2.220	2.150	2.240	345,000	749,350	2.1720	1.875	1.875	1.928	1.867	1.945	397,351	1.8859	-4.00%
2020-10-14	0	2.250	2.240	2.250	2.230	2.310	199,500	449,195	2.2516	1.954	1.945	1.954	1.936	2.006	229,772	1.9550	-3.85%
2020-10-12	0	2.340	2.330	2.340	2.340	2.390	54,000	126,860	2.3493	2.032	2.023	2.032	2.032	2.075	62,194	2.0397	-0.85%
2020-10-09	0	2.360	2.360	2.410	2.360	2.400	109,000	259,115	2.3772	2.049	2.049	2.092	2.049	2.084	125,540	2.0640	-2.88%
2020-10-08	0	2.430	2.400	2.430	2.420	2.440	9,000	21,860	2.4289	2.110	2.084	2.110	2.101	2.119	10,366	2.1089	0.41%
2020-10-07	0	2.420	2.420	2.430	2.410	2.440	187,000	453,735	2.4264	2.101	2.101	2.110	2.092	2.119	215,376	2.1067	-0.82%
2020-10-06	0	2.440	2.390	2.440	2.370	2.440	94,000	225,960	2.4038	2.119	2.075	2.119	2.058	2.119	108,264	2.0871	3.39%
2020-10-05	0	2.410	2.400	2.410	2.350	2.410	80,000	191,175	2.3897	2.049	2.041	2.049	1.998	2.049	94,091	2.0318	1.69%
2020-09-30	0	2.370	2.350	2.370	2.250	2.440	371,000	874,175	2.3563	2.015	1.998	2.015	1.913	2.075	436,349	2.0034	5.33%
2020-09-29	0	2.250	2.190	2.250	2.240	2.250	18,000	40,490	2.2494	1.913	1.862	1.913	1.905	1.913	21,171	1.9126	2.27%
2020-09-28	0	2.200	2.180	2.200	2.180	2.200	11,000	24,095	2.1905	1.871	1.854	1.871	1.854	1.871	12,938	1.8624	2.33%
2020-09-25	0	2.150	2.180	2.200	2.150	2.270	43,500	95,145	2.1872	1.828	1.854	1.871	1.828	1.930	51,162	1.8597	-2.71%
2020-09-24	0	2.210	2.210	2.220	2.210	2.280	91,500	202,665	2.2149	1.879	1.879	1.888	1.879	1.939	107,617	1.8832	-2.21%
2020-09-23	0	2.260	2.150	2.260	2.210	2.290	24,000	53,455	2.2273	1.922	1.828	1.922	1.879	1.947	28,227	1.8937	-0.44%
2020-09-22	0	2.270	2.250	2.280	2.250	2.270	5,500	12,385	2.2518	1.930	1.913	1.939	1.913	1.930	6,469	1.9146	-0.44%
2020-09-21	0	2.280	2.270	2.280	2.270	2.300	30,000	68,825	2.2942	1.939	1.930	1.939	1.930	1.956	35,284	1.9506	-0.44%
2020-09-18	0	2.290	2.240	2.300	2.190	2.290	44,500	99,100	2.2270	1.947	1.905	1.956	1.862	1.947	52,338	1.8934	0.44%
2020-09-17	0	2.280	2.260	2.280	2.300	2.330	12,000	27,915	2.3263	1.939	1.922	1.939	1.956	1.981	14,114	1.9779	-0.87%
2020-09-16	0	2.300	2.260	2.300	2.260	2.310	56,500	129,960	2.3002	1.956	1.922	1.956	1.922	1.964	66,452	1.9557	-0.43%
2020-09-15	0	2.310	2.290	2.330	2.250	2.330	306,000	704,045	2.3008	1.964	1.947	1.981	1.913	1.981	359,900	1.9562	3.59%
2020-09-14	0	2.230	2.220	2.280	2.230	2.290	15,500	34,945	2.2545	1.896	1.888	1.939	1.896	1.947	18,230	1.9169	0.00%
2020-09-11	0	2.230	2.230	2.260	2.220	2.280	9,500	21,230	2.2347	1.896	1.896	1.922	1.888	1.939	11,173	1.9001	-0.89%
2020-09-10	0	2.250	2.230	2.250	2.230	2.300	162,500	370,465	2.2798	1.913	1.896	1.913	1.896	1.956	191,123	1.9384	1.35%
2020-09-09	0	2.220	2.200	2.220	2.120	2.260	227,000	503,305	2.2172	1.888	1.871	1.888	1.803	1.922	266,984	1.8851	1.37%
2020-09-08	0	2.190	2.150	2.200	2.150	2.200	50,000	108,620	2.1724	1.862	1.828	1.871	1.828	1.871	58,807	1.8471	1.39%
2020-09-07	0	2.160	2.180	2.220	2.150	2.270	449,500	996,080	2.2160	1.837	1.854	1.888	1.828	1.930	528,676	1.8841	1.89%
2020-09-04	0	2.120	2.100	2.120	2.080	2.180	76,000	159,090	2.0933	1.803	1.785	1.803	1.768	1.854	89,387	1.7798	-1.40%
2020-09-03	0	2.150	2.110	2.150	2.090	2.200	116,500	250,255	2.1481	1.828	1.794	1.828	1.777	1.871	137,021	1.8264	1.42%
2020-09-02	0	2.120	2.100	2.160	2.080	2.210	23,500	49,945	2.1253	1.803	1.785	1.837	1.768	1.879	27,639	1.8070	-0.93%
2020-09-01	0	2.140	2.130	2.140	2.040	2.220	262,500	544,385	2.0738	1.820	1.811	1.820	1.734	1.888	308,737	1.7633	-0.93%
2020-08-31	0	2.160	2.160	2.180	2.150	2.240	154,000	339,620	2.2053	1.837	1.837	1.854	1.828	1.905	181,126	1.8750	-1.82%
2020-08-28	0	2.200	2.200	2.240	2.050	2.270	1,044,500	2,240,110	2.1447	1.871	1.871	1.905	1.743	1.930	1,228,480	1.8235	-4.76%
2020-08-27	0	2.310	2.300	2.310	2.270	2.310	155,500	357,455	2.2987	1.964	1.956	1.964	1.930	1.964	182,890	1.9545	0.43%
2020-08-26	0	2.300	2.300	2.340	2.260	2.380	142,500	330,510	2.3194	1.956	1.956	1.990	1.922	2.024	167,600	1.9720	-2.13%
2020-08-25	0	2.350	2.350	2.380	2.250	2.350	226,500	522,775	2.3081	1.998	1.998	2.024	1.913	1.998	266,396	1.9624	2.17%
2020-08-24	0	2.300	2.300	2.320	2.170	2.320	128,000	292,275	2.2834	1.956	1.956	1.973	1.845	1.973	150,546	1.9414	0.88%
2020-08-21	0	2.280	2.280	2.340	2.260	2.380	103,500	239,425	2.3133	1.939	1.939	1.990	1.922	2.024	121,731	1.9668	-4.20%
2020-08-20	0	2.380	2.350	2.380	2.220	2.450	396,500	931,800	2.3501	2.024	1.998	2.024	1.888	2.083	466,340	1.9981	-1.24%
2020-08-19	0	2.410	2.360	2.440	2.290	2.410	90,000	213,600	2.3733	2.049	2.007	2.075	1.947	2.049	105,853	2.0179	1.69%
2020-08-18	0	2.370	2.360	2.370	2.160	2.450	703,000	1,636,735	2.3282	2.015	2.007	2.015	1.837	2.083	826,828	1.9795	9.22%
2020-08-17	0	2.170	2.170	2.190	2.170	2.220	667,500	1,466,445	2.1969	1.845	1.845	1.862	1.845	1.888	785,075	1.8679	0.46%
2020-08-14	0	2.160	2.140	2.170	2.130	2.260	861,500	1,874,350	2.1757	1.837	1.820	1.845	1.811	1.922	1,013,246	1.8498	-0.92%
2020-08-13	0	2.180	2.180	2.210	2.040	2.350	3,120,000	6,868,375	2.2014	1.854	1.854	1.879	1.734	1.998	3,669,564	1.8717	6.86%
2020-08-12	0	2.040	2.030	2.040	1.850	2.050	1,173,000	2,323,530	1.9808	1.734	1.726	1.734	1.573	1.743	1,379,615	1.6842	10.27%
2020-08-11	0	1.850	1.850	1.870	1.850	1.890	202,000	378,295	1.8727	1.573	1.573	1.590	1.573	1.607	237,581	1.5923	-1.60%
2020-08-10	0	1.880	1.840	1.880	1.740	1.890	1,053,000	1,923,690	1.8269	1.598	1.564	1.598	1.479	1.607	1,238,478	1.5533	9.94%
2020-08-07	0	1.710	1.670	1.740	1.600	1.730	429,500	708,435	1.6494	1.454	1.420	1.479	1.360	1.471	505,153	1.4024	1.18%
2020-08-06	0	1.690	1.690	1.720	1.680	1.720	149,500	254,525	1.7025	1.437	1.437	1.462	1.428	1.462	175,833	1.4475	-2.87%
2020-08-05	0	1.740	1.720	1.740	1.700	1.760	83,500	143,140	1.7143	1.479	1.462	1.479	1.445	1.496	98,208	1.4575	-0.57%
2020-08-04	0	1.750	1.730	1.750	1.700	1.790	234,000	406,305	1.7363	1.488	1.471	1.488	1.445	1.522	275,217	1.4763	-2.78%
2020-08-03	0	1.800	1.800	1.810	1.770	1.840	224,500	406,335	1.8100	1.530	1.530	1.539	1.505	1.564	264,044	1.5389	-3.23%
2020-07-31	0	1.860	1.850	1.860	1.800	1.900	1,556,000	2,882,550	1.8525	1.581	1.573	1.581	1.530	1.615	1,830,077	1.5751	0.00%
2020-07-30	0	1.860	1.830	1.870	1.730	1.930	3,239,500	6,004,690	1.8536	1.581	1.556	1.590	1.471	1.641	3,810,113	1.5760	10.71%
2020-07-29	0	1.680	1.690	1.700	1.560	1.740	1,057,500	1,733,645	1.6394	1.428	1.437	1.445	1.326	1.479	1,243,770	1.3939	12.75%
2020-07-28	0	1.490	1.490	1.510	1.450	1.490	195,500	286,230	1.4641	1.267	1.267	1.284	1.233	1.267	229,936	1.2448	2.05%
2020-07-27	0	1.460	1.460	1.470	1.460	1.500	295,104	436,094	1.4778	1.241	1.241	1.250	1.241	1.275	347,084	1.2564	-2.67%
2020-07-24	0	1.500	1.500	1.520	1.500	1.540	115,000	173,820	1.5115	1.275	1.275	1.292	1.275	1.309	135,256	1.2851	-1.96%
2020-07-23	0	1.530	1.520	1.530	1.510	1.540	243,500	371,480	1.5256	1.301	1.292	1.301	1.284	1.309	286,391	1.2971	-0.65%
2020-07-22	0	1.540	1.540	1.550	1.540	1.560	126,500	195,985	1.5493	1.309	1.309	1.318	1.309	1.326	148,782	1.3173	-2.53%
2020-07-21	0	1.580	1.560	1.580	1.560	1.590	86,000	136,050	1.5820	1.343	1.326	1.343	1.326	1.352	101,148	1.3451	0.00%
2020-07-20	0	1.580	1.580	1.590	1.570	1.610	283,500	447,575	1.5787	1.343	1.343	1.352	1.335	1.369	333,436	1.3423	-1.86%
2020-07-17	0	1.610	1.610	1.680	1.570	1.670	331,000	539,755	1.6307	1.369	1.369	1.428	1.335	1.420	389,303	1.3865	-2.42%
2020-07-16	0	1.650	1.650	1.670	1.650	1.660	79,500	131,225	1.6506	1.403	1.403	1.420	1.403	1.411	93,503	1.4034	-0.60%
2020-07-15	0	1.660	1.660	1.690	1.650	1.690	190,500	315,800	1.6577	1.411	1.411	1.437	1.403	1.437	224,055	1.4095	-0.60%
2020-07-14	0	1.670	1.670	1.730	1.660	1.740	22,000	36,710	1.6686	1.420	1.420	1.471	1.411	1.479	25,875	1.4187	-2.91%
2020-07-13	0	1.720	1.670	1.740	1.630	1.730	188,000	320,315	1.7038	1.462	1.420	1.479	1.386	1.471	221,115	1.4486	1.78%
2020-07-10	0	1.690	1.660	1.690	1.650	1.690	107,500	179,895	1.6734	1.437	1.411	1.437	1.403	1.437	126,435	1.4228	0.00%
2020-07-09	0	1.690	1.680	1.690	1.650	1.710	356,500	597,590	1.6763	1.437	1.428	1.437	1.403	1.454	419,295	1.4252	-1.74%
2020-07-08	0	1.720	1.720	1.740	1.720	1.740	278,500	481,240	1.7280	1.462	1.462	1.479	1.462	1.479	327,556	1.4692	-1.15%
2020-07-07	0	1.740	1.730	1.740	1.720	1.750	388,000	674,865	1.7393	1.479	1.471	1.479	1.462	1.488	456,343	1.4789	-0.57%
2020-07-06	0	1.750	1.750	1.770	1.750	1.790	295,500	521,800	1.7658	1.488	1.488	1.505	1.488	1.522	347,550	1.5014	-2.23%
2020-07-03	0	1.790	1.780	1.790	1.790	1.790	22,500	40,275	1.7900	1.522	1.513	1.522	1.522	1.522	26,463	1.5219	-0.56%
2020-07-02	0	1.800	1.790	1.800	1.790	1.800	76,500	137,695	1.7999	1.530	1.522	1.530	1.522	1.530	89,975	1.5304	1.69%
2020-06-30	0	1.770	1.770	1.800	1.770	1.800	66,500	118,395	1.7804	1.505	1.505	1.530	1.505	1.530	78,213	1.5137	-1.67%
2020-06-29	0	1.800	1.800	1.820	1.780	1.820	87,500	157,330	1.7981	1.530	1.530	1.547	1.513	1.547	102,912	1.5288	-1.10%
2020-06-26	0	1.820	1.800	1.820	1.810	1.840	68,500	125,480	1.8318	1.547	1.530	1.547	1.539	1.564	80,566	1.5575	-1.09%
2020-06-24	0	1.840	1.810	1.840	1.830	1.840	40,500	74,310	1.8348	1.564	1.539	1.564	1.556	1.564	47,634	1.5600	1.10%
2020-06-23	0	1.820	1.800	1.850	1.800	1.840	122,500	221,910	1.8115	1.547	1.530	1.573	1.530	1.564	144,077	1.5402	-1.62%
2020-06-22	0	1.850	1.840	1.850	1.840	1.850	172,000	317,505	1.8460	1.573	1.564	1.573	1.564	1.573	202,296	1.5695	0.00%
2020-06-19	0	1.850	1.840	1.860	1.850	1.860	589,000	1,091,630	1.8534	1.573	1.564	1.581	1.573	1.581	692,748	1.5758	0.00%
2020-06-18	0	1.850	1.840	1.860	1.840	1.890	170,500	317,210	1.8605	1.573	1.564	1.581	1.564	1.607	200,532	1.5818	-3.14%
2020-06-17	0	1.910	1.870	1.910	1.900	1.910	4,500	8,570	1.9044	1.624	1.590	1.624	1.615	1.624	5,293	1.6192	0.00%
2020-06-16	0	1.910	1.880	1.910	1.850	1.910	177,000	330,680	1.8682	1.624	1.598	1.624	1.573	1.624	208,177	1.5885	0.53%
2020-06-15	0	1.900	1.880	1.910	1.890	1.950	114,000	215,895	1.8938	1.615	1.598	1.624	1.607	1.658	134,080	1.6102	-0.52%
2020-06-12	0	1.910	1.900	1.910	1.900	1.910	59,500	113,160	1.9018	1.624	1.615	1.624	1.615	1.624	69,980	1.6170	0.53%
2020-06-11	0	1.900	1.920	1.950	1.900	1.960	69,500	134,165	1.9304	1.615	1.632	1.658	1.615	1.666	81,742	1.6413	-3.06%
2020-06-10	0	1.960	1.950	1.960	1.910	1.960	96,500	186,195	1.9295	1.666	1.658	1.666	1.624	1.666	113,498	1.6405	1.03%
2020-06-09	0	1.940	1.940	1.960	1.940	2.010	380,000	742,215	1.9532	1.649	1.649	1.666	1.649	1.709	446,934	1.6607	0.00%
2020-06-08	0	1.940	1.940	1.950	1.930	2.000	308,000	602,370	1.9557	1.649	1.649	1.658	1.641	1.700	362,252	1.6628	-0.51%
2020-06-05	0	1.950	1.910	1.950	1.900	1.970	190,000	365,385	1.9231	1.658	1.624	1.658	1.615	1.675	223,467	1.6351	0.00%
2020-06-04	0	1.950	1.950	2.000	1.950	1.990	75,000	146,505	1.9534	1.658	1.658	1.700	1.658	1.692	88,211	1.6609	0.00%
2020-06-03	0	1.950	1.950	1.970	1.950	2.000	108,000	211,215	1.9557	1.658	1.658	1.675	1.658	1.700	127,023	1.6628	-1.52%
2020-06-02	0	1.980	1.960	1.980	1.980	2.010	62,500	124,490	1.9918	1.683	1.666	1.683	1.683	1.709	73,509	1.6935	1.02%
2020-06-01	0	2.010	2.010	2.060	1.980	2.020	181,000	362,065	2.0004	1.666	1.666	1.708	1.642	1.675	218,312	1.6585	1.52%
2020-05-29	0	1.980	1.980	2.030	1.970	2.030	198,500	393,550	1.9826	1.642	1.642	1.683	1.633	1.683	239,420	1.6438	-1.00%
2020-05-28	0	2.000	1.990	2.000	1.990	2.050	143,500	288,680	2.0117	1.658	1.650	1.658	1.650	1.700	173,082	1.6679	-3.85%
2020-05-27	0	2.080	2.080	2.120	2.080	2.120	23,500	49,060	2.0877	1.725	1.725	1.758	1.725	1.758	28,344	1.7309	-1.42%
2020-05-26	0	2.110	2.080	2.130	2.090	2.110	18,500	38,795	2.0970	1.749	1.725	1.766	1.733	1.749	22,314	1.7386	0.96%
2020-05-25	0	2.090	2.090	2.100	2.090	2.100	41,000	86,030	2.0983	1.733	1.733	1.741	1.733	1.741	49,452	1.7397	-2.34%
2020-05-22	0	2.140	2.070	2.140	2.070	2.240	115,000	253,670	2.2058	1.774	1.716	1.774	1.716	1.857	138,707	1.8288	-4.46%
2020-05-21	0	2.240	2.240	2.280	2.240	2.280	14,500	32,665	2.2528	1.857	1.857	1.890	1.857	1.890	17,489	1.8677	-0.44%
2020-05-20	0	2.250	2.240	2.250	2.240	2.290	95,000	214,690	2.2599	1.865	1.857	1.865	1.857	1.899	114,584	1.8736	0.45%
2020-05-19	0	2.240	2.240	2.300	2.240	2.270	18,000	40,510	2.2506	1.857	1.857	1.907	1.857	1.882	21,711	1.8659	-0.88%
2020-05-18	0	2.260	2.240	2.280	2.250	2.290	17,000	38,365	2.2568	1.874	1.857	1.890	1.865	1.899	20,504	1.8711	0.44%
2020-05-15	0	2.250	2.250	2.300	2.250	2.320	36,000	81,780	2.2717	1.865	1.865	1.907	1.865	1.923	43,421	1.8834	-1.32%
2020-05-14	0	2.280	2.280	2.300	2.260	2.320	39,500	89,520	2.2663	1.890	1.890	1.907	1.874	1.923	47,643	1.8790	-1.72%
2020-05-13	0	2.320	2.310	2.320	-	-	0	0	-	1.923	1.915	1.923	-	-	0	-	0.00%
2020-05-12	0	2.320	2.290	2.350	2.290	2.350	43,000	99,695	2.3185	1.923	1.899	1.948	1.899	1.948	51,864	1.9222	1.31%
2020-05-11	0	2.290	2.280	2.290	2.290	2.310	249,500	573,795	2.2998	1.899	1.890	1.899	1.899	1.915	300,933	1.9067	0.00%
2020-05-08	0	2.290	2.280	2.300	2.230	2.310	201,000	458,460	2.2809	1.899	1.890	1.907	1.849	1.915	242,435	1.8911	-0.87%
2020-05-07	0	2.310	2.280	2.310	2.210	2.320	263,000	596,615	2.2685	1.915	1.890	1.915	1.832	1.923	317,216	1.8808	4.05%
2020-05-06	0	2.220	2.220	2.240	2.180	2.240	113,000	250,405	2.2160	1.841	1.841	1.857	1.807	1.857	136,294	1.8372	1.83%
2020-05-05	0	2.180	2.180	2.200	2.120	2.180	78,500	169,050	2.1535	1.807	1.807	1.824	1.758	1.807	94,682	1.7854	1.87%
2020-05-04	0	2.140	2.140	2.150	2.120	2.150	67,500	144,520	2.1410	1.774	1.774	1.783	1.758	1.783	81,415	1.7751	-0.47%
2020-04-29	0	2.150	2.150	2.200	2.150	2.200	29,000	63,460	2.1883	1.783	1.783	1.824	1.783	1.824	34,978	1.8143	-2.27%
2020-04-28	0	2.200	2.200	2.220	2.160	2.220	52,500	114,315	2.1774	1.824	1.824	1.841	1.791	1.841	63,323	1.8053	0.92%
2020-04-27	0	2.180	2.160	2.180	2.180	2.200	7,500	16,460	2.1947	1.807	1.791	1.807	1.807	1.824	9,046	1.8196	0.00%
2020-04-24	0	2.180	2.180	2.200	2.180	2.200	26,500	58,135	2.1938	1.807	1.807	1.824	1.807	1.824	31,963	1.8188	0.00%
2020-04-23	0	2.180	2.160	2.200	2.180	2.200	79,000	172,965	2.1894	1.807	1.791	1.824	1.807	1.824	95,286	1.8152	0.00%
2020-04-22	0	2.180	2.170	2.180	2.120	2.190	87,000	188,405	2.1656	1.807	1.799	1.807	1.758	1.816	104,935	1.7955	0.00%
2020-04-21	0	2.180	2.160	2.190	2.180	2.190	45,000	98,430	2.1873	1.807	1.791	1.816	1.807	1.816	54,277	1.8135	-0.91%
2020-04-20	0	2.200	2.180	2.200	2.170	2.210	155,000	341,680	2.2044	1.824	1.807	1.824	1.799	1.832	186,953	1.8276	1.85%
2020-04-17	0	2.160	2.150	2.160	2.160	2.190	107,500	234,375	2.1802	1.791	1.783	1.791	1.791	1.816	129,661	1.8076	0.47%
2020-04-16	0	2.150	2.150	2.180	2.150	2.190	27,000	58,480	2.1659	1.783	1.783	1.807	1.783	1.816	32,566	1.7957	-0.46%
2020-04-15	0	2.160	2.150	2.160	2.150	2.220	40,000	86,660	2.1665	1.791	1.783	1.791	1.783	1.841	48,246	1.7962	-2.70%
2020-04-14	0	2.220	2.170	2.220	2.180	2.240	100,500	221,430	2.2033	1.841	1.799	1.841	1.807	1.857	121,218	1.8267	3.26%
2020-04-09	0	2.150	2.140	2.150	2.080	2.190	209,500	443,700	2.1179	1.783	1.774	1.783	1.725	1.816	252,688	1.7559	2.87%
2020-04-08	0	2.090	2.050	2.090	2.050	2.090	30,500	62,885	2.0618	1.733	1.700	1.733	1.700	1.733	36,787	1.7094	0.00%
2020-04-07	0	2.090	2.060	2.090	2.050	2.100	160,500	331,855	2.0676	1.733	1.708	1.733	1.700	1.741	193,586	1.7142	2.96%
2020-04-06	0	2.030	2.030	2.070	2.030	2.100	48,500	100,020	2.0623	1.683	1.683	1.716	1.683	1.741	58,498	1.7098	-2.40%
2020-04-03	0	2.080	2.040	2.080	2.060	2.100	57,500	120,010	2.0871	1.725	1.691	1.725	1.708	1.741	69,353	1.7304	3.48%
2020-04-02	0	2.010	2.010	2.030	2.010	2.080	155,500	314,965	2.0255	1.666	1.666	1.683	1.666	1.725	187,556	1.6793	-3.37%
2020-04-01	0	2.080	2.070	2.120	2.070	2.150	65,500	138,765	2.1185	1.725	1.716	1.758	1.716	1.783	79,003	1.7565	-0.48%
2020-03-31	0	2.090	2.080	2.090	2.060	2.110	79,500	165,990	2.0879	1.733	1.725	1.733	1.708	1.749	95,889	1.7311	0.48%
2020-03-30	0	2.080	2.090	2.140	2.010	2.300	671,500	1,425,960	2.1235	1.725	1.733	1.774	1.666	1.907	809,927	1.7606	-17.13%
2020-03-27	0	2.510	2.510	2.520	2.470	2.520	314,000	783,975	2.4967	2.081	2.081	2.089	2.048	2.089	378,730	2.0700	1.62%
2020-03-26	0	2.470	2.460	2.500	2.450	2.540	188,500	466,135	2.4729	2.048	2.040	2.073	2.031	2.106	227,358	2.0502	-0.80%
2020-03-25	0	2.490	2.480	2.490	2.480	2.530	151,000	377,100	2.4974	2.064	2.056	2.064	2.056	2.098	182,128	2.0705	0.40%
2020-03-24	0	2.480	2.480	2.510	2.450	2.540	197,500	489,375	2.4778	2.056	2.056	2.081	2.031	2.106	238,214	2.0544	4.64%
2020-03-23	0	2.370	2.360	2.400	2.350	2.500	157,500	376,275	2.3890	1.965	1.957	1.990	1.948	2.073	189,968	1.9807	-4.82%
2020-03-20	0	2.490	2.450	2.490	2.440	2.580	46,500	115,005	2.4732	2.064	2.031	2.064	2.023	2.139	56,086	2.0505	2.05%
2020-03-19	0	2.440	2.420	2.500	2.440	2.550	194,000	478,230	2.4651	2.023	2.006	2.073	2.023	2.114	233,992	2.0438	-6.15%
2020-03-18	0	2.600	2.560	2.600	2.600	2.710	129,500	339,685	2.6231	2.156	2.122	2.156	2.156	2.247	156,196	2.1747	-1.14%
2020-03-17	0	2.630	2.630	2.670	2.600	2.720	47,500	127,480	2.6838	2.180	2.180	2.214	2.156	2.255	57,292	2.2251	-4.01%
2020-03-16	0	2.740	2.660	2.740	2.610	2.780	59,000	158,685	2.6896	2.272	2.205	2.272	2.164	2.305	71,163	2.2299	1.48%
2020-03-13	0	2.700	2.700	2.780	2.700	2.900	203,500	565,275	2.7778	2.239	2.239	2.305	2.239	2.404	245,451	2.3030	-7.53%
2020-03-12	0	2.920	2.920	2.940	2.910	2.980	58,000	170,610	2.9416	2.421	2.421	2.438	2.413	2.471	69,956	2.4388	-2.67%
2020-03-11	0	3.000	2.980	3.000	2.960	3.030	87,000	260,425	2.9934	2.487	2.471	2.487	2.454	2.512	104,935	2.4818	0.33%
2020-03-10	0	2.990	2.970	2.990	2.970	3.030	113,000	337,945	2.9907	2.479	2.462	2.479	2.462	2.512	136,294	2.4795	0.00%
2020-03-09	0	2.990	2.980	2.990	2.980	3.020	54,500	163,150	2.9936	2.479	2.471	2.479	2.471	2.504	65,735	2.4819	-1.64%
2020-03-06	0	3.040	3.000	3.040	2.980	3.070	93,000	281,320	3.0249	2.520	2.487	2.520	2.471	2.545	112,172	2.5079	-0.33%
2020-03-05	0	3.050	3.050	3.070	3.050	3.190	119,500	368,415	3.0830	2.529	2.529	2.545	2.529	2.645	144,134	2.5561	-1.93%
2020-03-04	0	3.110	3.050	3.110	3.030	3.130	15,500	47,885	3.0894	2.578	2.529	2.578	2.512	2.595	18,695	2.5613	-0.96%
2020-03-03	0	3.140	3.050	3.160	-	-	0	0	-	2.603	2.529	2.620	-	-	0	-	0.00%
2020-03-02	0	3.140	3.110	3.140	3.100	3.170	27,500	86,105	3.1311	2.603	2.578	2.603	2.570	2.628	33,169	2.5959	2.95%
2020-02-28	0	3.050	3.050	3.090	3.050	3.090	95,500	293,475	3.0730	2.529	2.529	2.562	2.529	2.562	115,187	2.5478	-4.69%
2020-02-27	0	3.200	3.150	3.200	3.190	3.200	11,500	36,725	3.1935	2.653	2.612	2.653	2.645	2.653	13,871	2.6477	2.89%
2020-02-26	0	3.110	3.110	3.150	3.000	3.150	55,500	173,145	3.1197	2.578	2.578	2.612	2.487	2.612	66,941	2.5865	-1.27%
2020-02-25	0	3.150	3.140	3.210	3.150	3.200	8,000	25,410	3.1763	2.612	2.603	2.661	2.612	2.653	9,649	2.6334	-0.94%
2020-02-24	0	3.180	3.150	3.200	3.140	3.220	204,000	644,500	3.1593	2.636	2.612	2.653	2.603	2.670	246,054	2.6193	-2.15%
2020-02-21	0	3.250	3.200	3.250	3.200	3.260	29,000	93,035	3.2081	2.695	2.653	2.695	2.653	2.703	34,978	2.6598	0.00%
2020-02-20	0	3.250	3.200	3.250	3.200	3.260	42,500	136,585	3.2138	2.695	2.653	2.695	2.653	2.703	51,261	2.6645	1.25%
2020-02-19	0	3.210	3.200	3.250	3.200	3.260	68,500	220,470	3.2185	2.661	2.653	2.695	2.653	2.703	82,621	2.6685	0.94%
2020-02-18	0	3.180	3.180	3.290	3.180	3.350	113,000	367,295	3.2504	2.636	2.636	2.728	2.636	2.777	136,294	2.6949	-3.64%
2020-02-17	0	3.300	3.280	3.340	3.300	3.360	38,500	128,405	3.3352	2.736	2.719	2.769	2.736	2.786	46,437	2.7652	-1.49%
2020-02-14	0	3.350	3.310	3.350	3.300	3.350	112,500	373,310	3.3183	2.777	2.744	2.777	2.736	2.777	135,691	2.7512	1.52%
2020-02-13	0	3.300	3.280	3.330	3.280	3.320	18,500	61,320	3.3146	2.736	2.719	2.761	2.719	2.753	22,314	2.7481	-0.60%
2020-02-12	0	3.320	3.280	3.320	3.290	3.380	194,000	642,945	3.3141	2.753	2.719	2.753	2.728	2.802	233,992	2.7477	-1.78%
2020-02-11	0	3.380	3.360	3.400	3.380	3.600	197,000	682,040	3.4621	2.802	2.786	2.819	2.802	2.985	237,611	2.8704	-0.88%
2020-02-10	0	3.410	3.400	3.450	3.360	3.470	218,000	744,115	3.4134	2.827	2.819	2.860	2.786	2.877	262,940	2.8300	3.33%
2020-02-07	0	3.300	3.300	3.350	3.300	3.360	54,000	179,890	3.3313	2.736	2.736	2.777	2.736	2.786	65,132	2.7619	-0.60%
2020-02-06	0	3.320	3.300	3.320	3.250	3.320	60,500	198,995	3.2892	2.753	2.736	2.753	2.695	2.753	72,972	2.7270	0.91%
2020-02-05	0	3.290	3.290	3.300	3.240	3.340	17,000	55,155	3.2444	2.728	2.728	2.736	2.686	2.769	20,504	2.6899	1.86%
2020-02-04	0	3.230	3.220	3.300	3.210	3.230	48,500	155,910	3.2146	2.678	2.670	2.736	2.661	2.678	58,498	2.6652	0.62%
2020-02-03	0	3.210	3.210	3.370	3.210	3.370	23,000	75,330	3.2752	2.661	2.661	2.794	2.661	2.794	27,741	2.7154	-4.18%
2020-01-31	0	3.350	3.300	3.350	3.300	3.390	7,500	25,205	3.3607	2.777	2.736	2.777	2.736	2.811	9,046	2.7863	2.13%
2020-01-30	0	3.280	3.280	3.300	3.280	3.300	36,000	118,540	3.2928	2.719	2.719	2.736	2.719	2.736	43,421	2.7300	-3.24%
2020-01-29	0	3.390	3.330	3.390	3.200	3.400	92,000	307,960	3.3474	2.811	2.761	2.811	2.653	2.819	110,965	2.7753	0.30%
2020-01-24	0	3.380	3.380	3.470	3.380	3.380	3,500	11,830	3.3800	2.802	2.802	2.877	2.802	2.802	4,222	2.8023	0.00%
2020-01-23	0	3.380	3.350	3.420	3.380	3.450	84,000	285,730	3.4015	2.802	2.777	2.835	2.802	2.860	101,316	2.8202	-1.46%
2020-01-22	0	3.430	3.430	3.450	3.420	3.450	82,500	282,600	3.4255	2.844	2.844	2.860	2.835	2.860	99,507	2.8400	-0.58%
2020-01-21	0	3.450	3.400	3.460	3.350	3.450	40,500	136,580	3.3723	2.860	2.819	2.869	2.777	2.860	48,849	2.7960	0.00%
2020-01-20	0	3.450	3.370	3.450	3.370	3.470	33,500	115,100	3.4358	2.860	2.794	2.860	2.794	2.877	40,406	2.8486	0.29%
2020-01-17	0	3.440	3.350	3.440	3.440	3.440	12,500	43,000	3.4400	2.852	2.777	2.852	2.852	2.852	15,077	2.8521	0.00%
2020-01-16	0	3.440	3.360	3.440	3.350	3.450	49,500	167,275	3.3793	2.852	2.786	2.852	2.777	2.860	59,704	2.8017	0.29%
2020-01-15	0	3.430	3.430	3.440	3.430	3.480	19,000	65,885	3.4676	2.844	2.844	2.852	2.844	2.885	22,917	2.8750	-0.58%
2020-01-14	0	3.450	3.420	3.450	3.410	3.470	41,000	141,105	3.4416	2.860	2.835	2.860	2.827	2.877	49,452	2.8534	0.29%
2020-01-13	0	3.440	3.410	3.440	3.400	3.440	20,500	70,460	3.4371	2.852	2.827	2.852	2.819	2.852	24,726	2.8496	-0.29%
2020-01-10	0	3.450	3.370	3.450	3.410	3.450	37,500	127,940	3.4117	2.860	2.794	2.860	2.827	2.860	45,230	2.8286	1.17%
2020-01-09	0	3.410	3.380	3.410	3.360	3.410	9,000	30,600	3.4000	2.827	2.802	2.827	2.786	2.827	10,855	2.8189	0.29%
2020-01-08	0	3.400	3.350	3.400	3.280	3.400	6,000	20,030	3.3383	2.819	2.777	2.819	2.719	2.819	7,237	2.7678	2.41%
2020-01-07	0	3.320	3.320	3.410	3.320	3.410	69,500	234,920	3.3801	2.753	2.753	2.827	2.753	2.827	83,827	2.8024	-2.35%
2020-01-06	0	3.400	3.380	3.400	3.390	3.450	254,000	868,030	3.4174	2.819	2.802	2.819	2.811	2.860	306,361	2.8334	0.59%
2020-01-03	0	3.380	3.290	3.390	3.270	3.380	54,000	176,855	3.2751	2.802	2.728	2.811	2.711	2.802	65,132	2.7153	4.00%
2020-01-02	0	3.250	3.230	3.250	3.220	3.280	28,500	92,475	3.2447	2.695	2.678	2.695	2.670	2.719	34,375	2.6902	0.62%
2019-12-31	0	3.230	3.210	3.270	3.230	3.290	31,500	101,835	3.2329	2.678	2.661	2.711	2.678	2.728	37,994	2.6803	0.00%
2019-12-30	0	3.230	3.220	3.230	3.270	3.300	6,500	21,350	3.2846	2.678	2.670	2.678	2.711	2.736	7,840	2.7232	-1.82%
2019-12-27	0	3.290	3.280	3.290	3.280	3.300	13,500	44,525	3.2981	2.728	2.719	2.728	2.719	2.736	16,283	2.7345	0.30%
2019-12-24	0	3.280	3.280	3.300	3.280	3.300	2,000	6,580	3.2900	2.719	2.719	2.736	2.719	2.736	2,412	2.7277	0.00%
2019-12-23	0	3.280	3.220	3.280	3.260	3.290	41,500	136,065	3.2787	2.719	2.670	2.719	2.703	2.728	50,055	2.7183	0.00%
2019-12-20	0	3.280	3.210	3.280	3.200	3.280	8,500	27,260	3.2071	2.719	2.661	2.719	2.653	2.719	10,252	2.6589	0.00%
2019-12-19	0	3.280	3.250	3.280	3.250	3.280	51,500	167,435	3.2512	2.719	2.695	2.719	2.695	2.719	62,117	2.6955	0.92%
2019-12-18	0	3.250	3.210	3.280	3.210	3.250	2,000	6,440	3.2200	2.695	2.661	2.719	2.661	2.695	2,412	2.6697	0.31%
2019-12-17	0	3.240	3.210	3.250	3.200	3.280	41,500	133,390	3.2142	2.686	2.661	2.695	2.653	2.719	50,055	2.6649	-0.61%
2019-12-16	0	3.260	3.210	3.270	3.210	3.260	149,500	483,835	3.2364	2.703	2.661	2.711	2.661	2.703	180,319	2.6832	-0.91%
2019-12-13	0	3.290	3.280	3.290	3.280	3.310	18,500	60,860	3.2897	2.728	2.719	2.728	2.719	2.744	22,314	2.7275	0.30%
2019-12-12	0	3.280	3.270	3.280	3.280	3.300	127,000	416,975	3.2833	2.719	2.711	2.719	2.719	2.736	153,181	2.7221	0.00%
2019-12-11	0	3.280	3.250	3.280	3.250	3.280	24,500	79,700	3.2531	2.719	2.695	2.719	2.695	2.719	29,551	2.6971	0.92%
2019-12-10	0	3.250	3.210	3.250	3.200	3.250	75,000	241,525	3.2203	2.695	2.661	2.695	2.653	2.695	90,461	2.6699	1.56%
2019-12-09	0	3.200	3.200	3.240	3.190	3.260	91,500	295,245	3.2267	2.653	2.653	2.686	2.645	2.703	110,362	2.6752	-1.54%
2019-12-06	0	3.250	3.250	3.260	3.250	3.250	2,500	8,125	3.2500	2.695	2.695	2.703	2.695	2.695	3,015	2.6945	0.00%
2019-12-05	0	3.250	3.240	3.250	3.240	3.250	89,000	288,380	3.2402	2.695	2.686	2.695	2.686	2.695	107,347	2.6864	1.56%
2019-12-04	0	3.200	3.200	3.240	3.190	3.260	60,000	194,815	3.2469	2.653	2.653	2.686	2.645	2.703	72,369	2.6920	-1.84%
2019-12-03	0	3.260	3.210	3.260	3.210	3.280	16,500	53,210	3.2248	2.703	2.661	2.703	2.661	2.719	19,901	2.6737	-0.61%
2019-12-02	0	3.280	3.220	3.280	-	-	0	0	-	2.719	2.670	2.719	-	-	0	-	0.00%
2019-11-29	0	3.280	3.230	3.280	3.280	3.280	2,000	6,560	3.2800	2.719	2.678	2.719	2.719	2.719	2,412	2.7194	-0.30%
2019-11-28	0	3.290	3.240	3.290	3.230	3.290	2,000	6,520	3.2600	2.728	2.686	2.728	2.678	2.728	2,412	2.7028	0.30%
2019-11-27	0	3.280	3.210	3.280	3.220	3.280	24,500	79,160	3.2310	2.719	2.661	2.719	2.670	2.719	29,551	2.6788	1.23%
2019-11-26	0	3.240	3.210	3.240	-	-	0	0	-	2.686	2.661	2.686	-	-	0	-	0.00%
2019-11-25	0	3.240	3.200	3.240	3.220	3.240	6,000	19,360	3.2267	2.686	2.653	2.686	2.670	2.686	7,237	2.6752	0.31%
2019-11-22	0	3.230	3.220	3.240	3.230	3.230	16,000	51,680	3.2300	2.678	2.670	2.686	2.678	2.678	19,298	2.6780	-0.31%
2019-11-21	0	3.240	3.190	3.240	-	-	0	0	-	2.686	2.645	2.686	-	-	0	-	0.00%
2019-11-20	0	3.240	3.220	3.240	-	-	0	0	-	2.686	2.670	2.686	-	-	0	-	0.00%
2019-11-19	0	3.240	3.200	3.240	3.230	3.250	20,500	66,435	3.2407	2.686	2.653	2.686	2.678	2.695	24,726	2.6868	-0.31%
2019-11-18	0	3.250	3.190	3.250	3.210	3.250	18,000	57,870	3.2150	2.695	2.645	2.695	2.661	2.695	21,711	2.6655	0.93%
2019-11-15	0	3.220	3.220	3.250	-	-	2,000	6,440	3.2200	2.670	2.670	2.695	-	-	2,412	2.6697	0.31%
2019-11-14	0	3.210	3.210	3.250	3.210	3.250	55,000	176,950	3.2173	2.661	2.661	2.695	2.661	2.695	66,338	2.6674	-0.62%
2019-11-13	0	3.230	3.220	3.260	3.230	3.230	14,000	45,220	3.2300	2.678	2.670	2.703	2.678	2.678	16,886	2.6780	-1.52%
2019-11-12	0	3.280	3.260	3.300	3.260	3.320	37,000	122,410	3.3084	2.719	2.703	2.736	2.703	2.753	44,627	2.7429	0.61%
2019-11-11	0	3.260	3.230	3.260	3.260	3.260	19,000	61,940	3.2600	2.703	2.678	2.703	2.703	2.703	22,917	2.7028	0.00%
2019-11-08	0	3.260	3.250	3.290	3.260	3.260	2,000	6,520	3.2600	2.703	2.695	2.728	2.703	2.703	2,412	2.7028	-0.31%
2019-11-07	0	3.270	3.260	3.290	3.270	3.290	3,500	11,455	3.2729	2.711	2.703	2.728	2.711	2.728	4,222	2.7135	-0.61%
2019-11-06	0	3.290	3.260	3.290	3.290	3.290	13,500	44,415	3.2900	2.728	2.703	2.728	2.728	2.728	16,283	2.7277	-0.30%
2019-11-05	0	3.300	3.260	3.300	3.260	3.300	8,500	27,950	3.2882	2.736	2.703	2.736	2.703	2.736	10,252	2.7262	0.61%
2019-11-04	0	3.280	3.250	3.280	3.250	3.290	16,000	52,325	3.2703	2.719	2.695	2.719	2.695	2.728	19,298	2.7114	0.92%
2019-11-01	0	3.250	3.250	3.280	3.250	3.300	32,000	104,955	3.2798	2.695	2.695	2.719	2.695	2.736	38,597	2.7193	-0.91%
2019-10-31	0	3.280	3.240	3.280	3.230	3.280	41,500	135,445	3.2637	2.719	2.686	2.719	2.678	2.719	50,055	2.7059	0.00%
2019-10-30	0	3.280	3.210	3.280	3.210	3.290	39,500	127,795	3.2353	2.719	2.661	2.719	2.661	2.728	47,643	2.6824	-0.30%
2019-10-29	0	3.290	3.250	3.290	3.270	3.290	3,000	9,820	3.2733	2.728	2.695	2.728	2.711	2.728	3,618	2.7139	0.61%
2019-10-28	0	3.270	3.250	3.270	-	-	0	0	-	2.711	2.695	2.711	-	-	0	-	0.00%
2019-10-25	0	3.270	3.220	3.270	-	-	0	0	-	2.711	2.670	2.711	-	-	0	-	-0.30%
2019-10-24	0	3.280	3.220	3.280	3.210	3.280	36,500	119,275	3.2678	2.719	2.670	2.719	2.661	2.719	44,024	2.7093	-0.30%
2019-10-23	0	3.290	3.210	3.290	3.280	3.290	6,500	21,355	3.2854	2.728	2.661	2.728	2.719	2.728	7,840	2.7239	0.30%
2019-10-22	0	3.280	3.210	3.280	3.180	3.290	45,500	148,505	3.2638	2.719	2.661	2.719	2.636	2.728	54,880	2.7060	3.14%
2019-10-21	0	3.180	3.150	3.180	3.180	3.320	735,000	2,359,140	3.2097	2.636	2.612	2.636	2.636	2.753	886,517	2.6611	-3.93%
2019-10-18	0	3.310	3.280	3.310	3.280	3.310	3,000	9,870	3.2900	2.744	2.719	2.744	2.719	2.744	3,618	2.7277	0.00%
2019-10-17	0	3.310	3.280	3.310	3.260	3.310	15,000	49,050	3.2700	2.744	2.719	2.744	2.703	2.744	18,092	2.7111	0.00%
2019-10-16	0	3.310	3.270	3.310	3.310	3.310	10,500	34,755	3.3100	2.744	2.711	2.744	2.744	2.744	12,665	2.7443	-0.60%
2019-10-15	0	3.330	3.260	3.320	3.320	3.330	3,000	9,970	3.3233	2.761	2.703	2.753	2.753	2.761	3,618	2.7553	0.00%
2019-10-14	0	3.330	3.250	3.330	3.250	3.330	32,000	104,660	3.2706	2.761	2.695	2.761	2.695	2.761	38,597	2.7116	-0.30%
2019-10-11	0	3.340	3.280	3.350	3.240	3.350	24,500	81,645	3.3324	2.769	2.719	2.777	2.686	2.777	29,551	2.7629	0.60%
2019-10-10	0	3.320	3.250	3.320	3.250	3.320	27,000	88,100	3.2630	2.753	2.695	2.753	2.695	2.753	32,566	2.7053	1.22%
2019-10-09	0	3.280	3.280	3.300	3.230	3.350	82,000	266,755	3.2531	2.719	2.719	2.736	2.678	2.777	98,904	2.6971	1.55%
2019-10-08	0	3.230	3.230	3.370	3.230	3.520	252,500	841,770	3.3337	2.678	2.678	2.794	2.678	2.918	304,552	2.7640	-5.28%
2019-10-04	0	3.630	3.600	3.630	3.560	3.630	303,000	1,093,860	3.6101	2.827	2.804	2.827	2.773	2.827	389,040	2.8117	0.00%
2019-10-03	0	3.630	3.600	3.630	3.620	3.640	117,000	424,520	3.6284	2.827	2.804	2.827	2.819	2.835	150,224	2.8259	0.28%
2019-10-02	0	3.620	3.550	3.620	3.530	3.620	150,500	533,490	3.5448	2.819	2.765	2.819	2.749	2.819	193,236	2.7608	0.00%
2019-09-30	0	3.620	3.560	3.620	3.620	3.620	6,500	23,530	3.6200	2.819	2.773	2.819	2.819	2.819	8,346	2.8194	0.00%
2019-09-27	0	3.620	3.620	3.630	3.560	3.630	236,000	856,540	3.6294	2.819	2.819	2.827	2.773	2.827	303,015	2.8267	-0.28%
2019-09-26	0	3.630	3.600	3.630	3.630	3.640	27,000	98,210	3.6374	2.827	2.804	2.827	2.827	2.835	34,667	2.8330	1.68%
2019-09-25	0	3.570	3.570	3.650	-	-	0	0	-	2.780	2.780	2.843	-	-	0	-	0.00%
2019-09-24	0	3.570	3.520	3.570	3.570	3.640	25,500	91,595	3.5920	2.780	2.742	2.780	2.780	2.835	32,741	2.7976	0.28%
2019-09-23	0	3.560	3.520	3.620	3.560	3.650	4,000	14,325	3.5813	2.773	2.742	2.819	2.773	2.843	5,136	2.7892	-0.28%
2019-09-20	0	3.570	3.520	3.570	3.550	3.570	43,000	153,210	3.5630	2.780	2.742	2.780	2.765	2.780	55,210	2.7750	0.28%
2019-09-19	0	3.560	3.500	3.560	3.560	3.560	1,000	3,560	3.5600	2.773	2.726	2.773	2.773	2.773	1,284	2.7727	-0.56%
2019-09-18	0	3.580	3.450	3.580	3.610	3.610	15,000	54,150	3.6100	2.788	2.687	2.788	2.812	2.812	19,259	2.8116	-0.83%
2019-09-17	0	3.610	3.550	3.610	3.500	3.610	40,500	143,955	3.5544	2.812	2.765	2.812	2.726	2.812	52,000	2.7683	0.28%
2019-09-16	0	3.600	3.500	3.600	3.580	3.610	23,500	84,510	3.5962	2.804	2.726	2.804	2.788	2.812	30,173	2.8008	-0.28%
2019-09-13	0	3.610	3.610	3.670	3.610	3.670	35,500	130,155	3.6663	2.812	2.812	2.858	2.812	2.858	45,581	2.8555	-1.10%
2019-09-12	0	3.650	3.610	3.660	3.650	3.670	5,500	20,095	3.6536	2.843	2.812	2.851	2.843	2.858	7,062	2.8456	-0.54%
2019-09-11	0	3.670	3.560	3.680	3.510	3.700	19,000	69,530	3.6595	2.858	2.773	2.866	2.734	2.882	24,395	2.8501	-0.27%
2019-09-10	0	3.680	3.510	3.700	3.680	3.680	500	1,840	3.6800	2.866	2.734	2.882	2.866	2.866	642	2.8661	0.55%
2019-09-09	0	3.660	3.660	3.700	-	-	0	0	-	2.851	2.851	2.882	-	-	0	-	2.81%
2019-09-06	0	3.560	3.560	3.580	3.550	3.570	25,000	89,030	3.5612	2.773	2.773	2.788	2.765	2.780	32,099	2.7736	-1.66%
2019-09-05	0	3.620	3.470	3.660	3.470	3.620	45,500	158,545	3.4845	2.819	2.703	2.851	2.703	2.819	58,420	2.7139	1.97%
2019-09-04	0	3.550	3.500	3.550	3.550	3.550	8,000	28,400	3.5500	2.765	2.726	2.765	2.765	2.765	10,272	2.7649	0.00%
2019-09-03	0	3.550	3.500	3.550	3.500	3.550	5,500	19,500	3.5455	2.765	2.726	2.765	2.726	2.765	7,062	2.7613	-0.28%
2019-09-02	0	3.560	3.490	3.590	3.560	3.590	64,000	227,900	3.5609	2.773	2.718	2.796	2.773	2.796	82,174	2.7734	4.09%
2019-08-30	0	3.420	3.420	3.500	3.420	3.550	15,000	52,380	3.4920	2.664	2.664	2.726	2.664	2.765	19,259	2.7197	-3.93%
2019-08-29	0	3.560	3.550	3.560	3.540	3.700	11,500	41,440	3.6035	2.773	2.765	2.773	2.757	2.882	14,766	2.8065	-0.56%
2019-08-28	0	3.580	3.500	3.580	3.580	3.580	6,000	21,480	3.5800	2.788	2.726	2.788	2.788	2.788	7,704	2.7882	0.00%
2019-08-27	0	3.580	3.580	3.590	3.500	3.580	3,500	12,485	3.5671	2.788	2.788	2.796	2.726	2.788	4,494	2.7782	1.13%
2019-08-26	0	3.540	3.460	3.540	3.410	3.580	47,500	165,320	3.4804	2.757	2.695	2.757	2.656	2.788	60,988	2.7107	-0.28%
2019-08-23	0	3.550	3.450	3.550	3.460	3.570	10,500	36,915	3.5157	2.765	2.687	2.765	2.695	2.780	13,482	2.7382	3.50%
2019-08-22	0	3.430	3.330	3.490	3.430	3.510	77,000	266,455	3.4605	2.671	2.594	2.718	2.671	2.734	98,865	2.6951	-2.00%
2019-08-21	0	3.500	3.490	3.510	3.460	3.550	75,500	264,690	3.5058	2.726	2.718	2.734	2.695	2.765	96,939	2.7305	1.74%
2019-08-20	0	3.440	3.350	3.460	3.440	3.550	47,500	164,225	3.4574	2.679	2.609	2.695	2.679	2.765	60,988	2.6927	-3.10%
2019-08-19	0	3.550	3.520	3.550	3.520	3.750	13,500	47,920	3.5496	2.765	2.742	2.765	2.742	2.921	17,333	2.7646	4.11%
2019-08-16	0	3.410	3.400	3.440	3.380	3.510	284,000	977,080	3.4404	2.656	2.648	2.679	2.632	2.734	364,645	2.6795	1.49%
2019-08-15	0	3.360	3.400	3.410	3.330	3.450	76,500	259,005	3.3857	2.617	2.648	2.656	2.594	2.687	98,223	2.6369	-1.75%
2019-08-14	0	3.420	3.330	3.430	3.370	3.420	75,984	256,788	3.3795	2.664	2.594	2.671	2.625	2.664	97,561	2.6321	0.00%
2019-08-13	0	3.420	3.320	3.440	3.320	3.650	51,500	176,360	3.4245	2.664	2.586	2.679	2.586	2.843	66,124	2.6671	3.01%
2019-08-12	0	3.320	3.320	3.350	3.320	3.700	236,000	807,875	3.4232	2.586	2.586	2.609	2.586	2.882	303,015	2.6661	-7.00%
2019-08-09	0	3.570	3.500	3.570	3.500	3.590	95,500	338,970	3.5494	2.780	2.726	2.780	2.726	2.796	122,618	2.7644	-0.28%
2019-08-08	0	3.580	3.580	3.610	3.580	3.710	37,000	133,190	3.5997	2.788	2.788	2.812	2.788	2.889	47,507	2.8036	1.70%
2019-08-07	0	3.520	3.510	3.580	3.520	3.600	50,000	177,625	3.5525	2.742	2.734	2.788	2.742	2.804	64,198	2.7668	-2.22%
2019-08-06	0	3.600	3.570	3.660	3.550	3.880	76,500	276,495	3.6143	2.804	2.780	2.851	2.765	3.022	98,223	2.8150	-3.23%
2019-08-05	0	3.720	3.720	3.750	3.700	3.750	41,000	151,945	3.7060	2.897	2.897	2.921	2.882	2.921	52,642	2.8864	-2.11%
2019-08-02	0	3.800	3.720	3.800	-	-	0	0	-	2.960	2.897	2.960	-	-	0	-	-1.30%
2019-08-01	0	3.850	3.710	3.850	3.770	3.970	15,000	56,860	3.7907	2.999	2.889	2.999	2.936	3.092	19,259	2.9523	1.85%
2019-07-31	0	3.780	3.770	3.780	-	-	0	0	-	2.944	2.936	2.944	-	-	0	-	-0.53%
2019-07-30	0	3.800	3.780	3.800	3.800	3.800	6,500	24,700	3.8000	2.960	2.944	2.960	2.960	2.960	8,346	2.9596	0.00%
2019-07-29	0	3.800	3.780	3.800	3.780	3.850	36,000	137,020	3.8061	2.960	2.944	2.960	2.944	2.999	46,223	2.9643	0.00%
2019-07-26	0	3.800	3.780	3.800	3.780	3.800	19,000	72,020	3.7905	2.960	2.944	2.960	2.944	2.960	24,395	2.9522	0.26%
2019-07-25	0	3.790	3.780	3.790	3.790	3.820	6,500	24,740	3.8062	2.952	2.944	2.952	2.952	2.975	8,346	2.9644	-0.79%
2019-07-24	0	3.820	3.800	3.820	-	-	0	0	-	2.975	2.960	2.975	-	-	0	-	0.00%
2019-07-23	0	3.820	3.800	3.820	3.800	3.820	11,000	41,900	3.8091	2.975	2.960	2.975	2.960	2.975	14,124	2.9667	0.53%
2019-07-22	0	3.800	3.750	3.800	3.780	3.830	51,000	193,760	3.7992	2.960	2.921	2.960	2.944	2.983	65,482	2.9590	-1.04%
2019-07-19	0	3.840	3.810	3.840	3.830	3.890	79,000	303,880	3.8466	2.991	2.967	2.991	2.983	3.030	101,433	2.9959	-0.26%
2019-07-18	0	3.850	3.810	3.850	3.800	3.850	110,500	421,490	3.8144	2.999	2.967	2.999	2.960	2.999	141,878	2.9708	0.26%
2019-07-17	0	3.840	3.820	3.850	3.810	3.900	327,500	1,256,495	3.8366	2.991	2.975	2.999	2.967	3.037	420,497	2.9881	-1.54%
2019-07-16	0	3.900	3.900	3.910	3.900	3.930	68,000	266,355	3.9170	3.037	3.037	3.045	3.037	3.061	87,309	3.0507	-0.76%
2019-07-15	0	3.930	3.900	3.930	3.890	3.940	150,500	587,780	3.9055	3.061	3.037	3.061	3.030	3.069	193,236	3.0418	0.26%
2019-07-12	0	3.920	3.910	3.920	3.920	3.920	126,500	495,880	3.9200	3.053	3.045	3.053	3.053	3.053	162,421	3.0531	0.00%
2019-07-11	0	3.920	3.910	3.920	3.920	3.920	34,500	135,240	3.9200	3.053	3.045	3.053	3.053	3.053	44,297	3.0531	0.26%
2019-07-10	0	3.910	3.910	3.920	3.910	3.930	110,000	430,250	3.9114	3.045	3.045	3.053	3.045	3.061	141,236	3.0463	0.00%
2019-07-09	0	3.910	3.910	3.940	3.910	3.950	49,500	194,600	3.9313	3.045	3.045	3.069	3.045	3.076	63,556	3.0619	-0.76%
2019-07-08	0	3.940	3.910	3.940	3.910	3.950	132,000	516,340	3.9117	3.069	3.045	3.069	3.045	3.076	169,483	3.0466	0.00%
2019-07-05	0	3.940	3.910	3.940	3.910	3.950	335,500	1,318,520	3.9300	3.069	3.045	3.069	3.045	3.076	430,769	3.0609	0.51%
2019-07-04	0	3.920	3.900	3.940	3.900	3.940	120,000	470,045	3.9170	3.053	3.037	3.069	3.037	3.069	154,075	3.0507	0.00%
2019-07-03	0	3.920	3.920	3.940	3.910	3.950	351,500	1,376,060	3.9148	3.053	3.053	3.069	3.045	3.076	451,313	3.0490	0.26%
2019-07-02	0	3.910	3.900	3.950	3.910	3.950	32,500	127,420	3.9206	3.045	3.037	3.076	3.045	3.076	41,729	3.0535	0.00%
2019-06-28	0	3.910	3.910	3.950	3.880	3.950	17,000	66,660	3.9212	3.045	3.045	3.076	3.022	3.076	21,827	3.0540	-1.01%
2019-06-27	0	3.950	3.880	3.950	3.900	3.950	117,500	458,990	3.9063	3.076	3.022	3.076	3.037	3.076	150,865	3.0424	-0.50%
2019-06-26	0	3.970	3.910	3.970	3.950	3.970	3,000	11,870	3.9567	3.092	3.045	3.092	3.076	3.092	3,852	3.0816	0.51%
2019-06-25	0	3.950	3.940	3.950	3.910	3.950	152,500	601,355	3.9433	3.076	3.069	3.076	3.045	3.076	195,804	3.0712	0.25%
2019-06-24	0	3.940	3.940	3.960	3.920	3.970	608,000	2,393,255	3.9363	3.069	3.069	3.084	3.053	3.092	780,649	3.0657	0.25%
2019-06-21	0	3.930	3.930	3.940	3.930	3.940	12,000	47,170	3.9308	3.061	3.061	3.069	3.061	3.069	15,408	3.0615	-0.25%
2019-06-20	0	3.940	3.920	3.940	3.940	3.940	5,000	19,700	3.9400	3.069	3.053	3.069	3.069	3.069	6,420	3.0686	0.00%
2019-06-19	0	3.940	3.910	3.940	3.900	3.950	12,500	49,105	3.9284	3.069	3.045	3.069	3.037	3.076	16,050	3.0596	0.00%
2019-06-18	0	3.940	3.900	3.940	3.940	3.940	21,000	82,740	3.9400	3.069	3.037	3.069	3.069	3.069	26,963	3.0686	0.00%
2019-06-17	0	3.940	3.940	3.950	3.940	3.950	76,000	299,555	3.9415	3.069	3.069	3.076	3.069	3.076	97,581	3.0698	0.00%
2019-06-14	0	3.940	3.910	3.940	3.940	3.940	2,000	7,880	3.9400	3.069	3.045	3.069	3.069	3.069	2,568	3.0686	-0.25%
2019-06-13	0	3.950	3.930	3.950	3.920	3.950	37,000	146,135	3.9496	3.076	3.061	3.076	3.053	3.076	47,507	3.0761	-0.50%
2019-06-12	0	3.970	3.930	3.970	-	-	0	0	-	3.092	3.061	3.092	-	-	0	-	0.00%
2019-06-11	0	3.970	3.930	3.970	3.930	3.970	58,000	229,310	3.9536	3.092	3.061	3.092	3.061	3.092	74,470	3.0792	0.00%
2019-06-10	0	3.970	3.940	3.970	3.940	3.970	3,000	11,865	3.9550	3.092	3.069	3.092	3.069	3.092	3,852	3.0803	0.76%
2019-06-06	0	3.940	3.940	3.960	3.930	3.990	44,000	174,495	3.9658	3.069	3.069	3.084	3.061	3.108	56,494	3.0887	-1.01%
2019-06-05	0	3.980	3.950	3.980	3.950	3.990	12,000	47,770	3.9808	3.100	3.076	3.100	3.076	3.108	15,408	3.1004	0.51%
2019-06-04	0	3.960	3.950	3.960	3.960	3.990	55,500	220,045	3.9648	3.084	3.076	3.084	3.084	3.108	71,260	3.0879	0.00%
2019-06-03	0	3.960	3.960	3.990	3.950	4.100	46,000	182,750	3.9728	3.084	3.084	3.108	3.076	3.193	59,062	3.0942	0.25%
2019-05-31	0	4.170	4.150	4.170	4.150	4.180	132,500	551,985	4.1659	3.076	3.062	3.076	3.062	3.084	179,600	3.0734	0.00%
2019-05-30	0	4.170	4.150	4.170	4.130	4.170	36,000	149,340	4.1483	3.076	3.062	3.076	3.047	3.076	48,797	3.0604	0.97%
2019-05-29	0	4.130	4.130	4.150	4.130	4.150	80,000	331,455	4.1432	3.047	3.047	3.062	3.047	3.062	108,438	3.0566	0.00%
2019-05-28	0	4.130	4.120	4.170	4.130	4.170	100,500	418,795	4.1671	3.047	3.040	3.076	3.047	3.076	136,225	3.0743	-0.96%
2019-05-27	0	4.170	4.160	4.170	4.160	4.180	51,000	212,720	4.1710	3.076	3.069	3.076	3.069	3.084	69,129	3.0771	0.00%
2019-05-24	0	4.170	4.160	4.180	4.160	4.170	42,000	174,735	4.1604	3.076	3.069	3.084	3.069	3.076	56,930	3.0693	0.00%
2019-05-23	0	4.170	4.140	4.170	4.100	4.170	309,000	1,276,110	4.1298	3.076	3.054	3.076	3.025	3.076	418,841	3.0468	-0.24%
2019-05-22	0	4.180	4.160	4.180	4.180	4.190	36,000	150,565	4.1824	3.084	3.069	3.084	3.084	3.091	48,797	3.0855	0.00%
2019-05-21	0	4.180	4.170	4.190	4.180	4.190	4,000	16,750	4.1875	3.084	3.076	3.091	3.084	3.091	5,422	3.0893	-0.24%
2019-05-20	0	4.190	4.160	4.190	4.160	4.200	32,000	133,905	4.1845	3.091	3.069	3.091	3.069	3.099	43,375	3.0871	0.24%
2019-05-17	0	4.180	4.170	4.180	4.170	4.200	65,000	272,045	4.1853	3.084	3.076	3.084	3.076	3.099	88,106	3.0877	0.24%
2019-05-16	0	4.170	4.160	4.170	4.150	4.230	411,500	1,722,235	4.1853	3.076	3.069	3.076	3.062	3.121	557,777	3.0877	0.00%
2019-05-15	0	4.170	4.160	4.190	4.170	4.200	24,500	102,725	4.1929	3.076	3.069	3.091	3.076	3.099	33,209	3.0933	-0.71%
2019-05-14	0	4.200	4.160	4.200	4.170	4.210	52,000	217,160	4.1762	3.099	3.069	3.099	3.076	3.106	70,485	3.0810	0.48%
2019-05-10	0	4.180	4.170	4.180	4.180	4.210	169,000	709,720	4.1995	3.084	3.076	3.084	3.084	3.106	229,075	3.0982	-0.24%
2019-05-09	0	4.190	4.160	4.190	4.160	4.190	206,500	861,825	4.1735	3.091	3.069	3.091	3.069	3.091	279,905	3.0790	0.48%
2019-05-08	0	4.170	4.170	4.200	4.170	4.200	38,500	160,945	4.1804	3.076	3.076	3.099	3.076	3.099	52,186	3.0841	-0.24%
2019-05-07	0	4.180	4.170	4.190	4.180	4.210	208,500	871,710	4.1809	3.084	3.076	3.091	3.084	3.106	282,616	3.0844	0.00%
2019-05-06	0	4.180	4.180	4.190	4.170	4.200	58,500	244,640	4.1819	3.084	3.084	3.091	3.076	3.099	79,295	3.0852	-0.24%
2019-05-03	0	4.190	4.180	4.190	4.190	4.210	147,500	619,830	4.2022	3.091	3.084	3.091	3.091	3.106	199,932	3.1002	0.24%
2019-05-02	0	4.180	4.180	4.210	4.180	4.210	38,500	161,680	4.1995	3.084	3.084	3.106	3.084	3.106	52,186	3.0982	0.00%
2019-04-30	0	4.180	4.170	4.210	4.180	4.210	75,000	314,105	4.1881	3.084	3.076	3.106	3.084	3.106	101,661	3.0897	-0.71%
2019-04-29	0	4.210	4.210	4.220	4.210	4.210	13,000	54,730	4.2100	3.106	3.106	3.113	3.106	3.106	17,621	3.1059	0.72%
2019-04-26	0	4.180	4.170	4.200	4.180	4.220	127,000	533,560	4.2013	3.084	3.076	3.099	3.084	3.113	172,145	3.0995	-0.48%
2019-04-25	0	4.200	4.190	4.200	4.190	4.200	161,000	675,305	4.1944	3.099	3.091	3.099	3.091	3.099	218,231	3.0944	0.00%
2019-04-24	0	4.200	4.200	4.220	4.200	4.230	14,000	58,990	4.2136	3.099	3.099	3.113	3.099	3.121	18,977	3.1086	0.24%
2019-04-23	0	4.190	4.170	4.230	4.190	4.250	127,000	535,485	4.2164	3.091	3.076	3.121	3.091	3.135	172,145	3.1107	-0.71%
2019-04-18	0	4.220	4.200	4.220	4.210	4.220	30,000	126,395	4.2132	3.113	3.099	3.113	3.106	3.113	40,664	3.1083	0.00%
2019-04-17	0	4.220	4.200	4.220	4.190	4.220	6,500	27,350	4.2077	3.113	3.099	3.113	3.091	3.113	8,811	3.1042	0.48%
2019-04-16	0	4.200	4.190	4.200	4.200	4.210	55,500	233,485	4.2069	3.099	3.091	3.099	3.099	3.106	75,229	3.1037	-0.24%
2019-04-15	0	4.210	4.190	4.210	4.200	4.220	35,500	149,210	4.2031	3.106	3.091	3.106	3.099	3.113	48,119	3.1008	-0.24%
2019-04-12	0	4.220	4.210	4.220	4.210	4.230	92,000	387,860	4.2159	3.113	3.106	3.113	3.106	3.121	124,704	3.1103	-0.24%
2019-04-11	0	4.230	4.200	4.230	4.200	4.230	9,000	37,890	4.2100	3.121	3.099	3.121	3.099	3.121	12,199	3.1059	0.00%
2019-04-10	0	4.230	4.200	4.230	4.200	4.230	34,000	143,490	4.2203	3.121	3.099	3.121	3.099	3.121	46,086	3.1135	0.48%
2019-04-09	0	4.210	4.210	4.220	4.210	4.220	21,500	90,630	4.2153	3.106	3.106	3.113	3.106	3.113	29,143	3.1099	-0.24%
2019-04-08	0	4.220	4.160	4.230	4.160	4.230	39,500	164,870	4.1739	3.113	3.069	3.121	3.069	3.121	53,541	3.0793	1.44%
2019-04-04	0	4.160	4.160	4.200	4.160	4.200	126,500	527,615	4.1709	3.069	3.069	3.099	3.069	3.099	171,467	3.0771	-1.19%
2019-04-03	0	4.210	4.170	4.200	4.200	4.220	42,500	179,005	4.2119	3.106	3.076	3.099	3.099	3.113	57,608	3.1073	-0.47%
2019-04-02	0	4.230	4.200	4.230	4.200	4.240	27,000	114,160	4.2281	3.121	3.099	3.121	3.099	3.128	36,598	3.1193	0.71%
2019-04-01	0	4.200	4.190	4.200	4.160	4.230	645,000	2,710,025	4.2016	3.099	3.091	3.099	3.069	3.121	874,280	3.0997	-0.94%
2019-03-29	0	4.240	4.230	4.240	4.220	4.270	249,500	1,055,185	4.2292	3.128	3.121	3.128	3.113	3.150	338,191	3.1201	-1.17%
2019-03-28	0	4.290	4.260	4.290	4.260	4.290	7,000	29,970	4.2814	3.165	3.143	3.165	3.143	3.165	9,488	3.1586	0.23%
2019-03-27	0	4.280	4.230	4.280	4.280	4.300	24,000	102,975	4.2906	3.158	3.121	3.158	3.158	3.172	32,531	3.1654	-0.23%
2019-03-26	0	4.290	4.220	4.290	4.250	4.290	54,000	229,670	4.2531	3.165	3.113	3.165	3.135	3.165	73,196	3.1378	0.94%
2019-03-25	0	4.250	4.200	4.250	4.200	4.280	36,500	155,235	4.2530	3.135	3.099	3.135	3.099	3.158	49,475	3.1377	0.24%
2019-03-22	0	4.240	4.220	4.250	4.220	4.320	549,000	2,349,045	4.2788	3.128	3.113	3.135	3.113	3.187	744,155	3.1567	-0.47%
2019-03-21	0	4.260	4.230	4.270	4.200	4.350	301,000	1,276,875	4.2421	3.143	3.121	3.150	3.099	3.209	407,998	3.1296	0.95%
2019-03-20	0	4.220	4.210	4.220	4.200	4.220	211,500	891,820	4.2166	3.113	3.106	3.113	3.099	3.113	286,683	3.1108	0.24%
2019-03-19	0	4.210	4.180	4.210	4.180	4.250	90,000	378,125	4.2014	3.106	3.084	3.106	3.084	3.135	121,993	3.0996	0.96%
2019-03-18	0	4.170	4.170	4.200	4.160	4.250	191,500	803,065	4.1936	3.076	3.076	3.099	3.069	3.135	259,573	3.0938	-0.71%
2019-03-15	0	4.200	4.160	4.200	4.190	4.200	70,500	295,990	4.1984	3.099	3.069	3.099	3.091	3.099	95,561	3.0974	0.00%
2019-03-14	0	4.200	4.160	4.200	4.150	4.200	17,000	70,950	4.1735	3.099	3.069	3.099	3.062	3.099	23,043	3.0790	0.96%
2019-03-13	0	4.160	4.130	4.180	4.130	4.190	336,000	1,399,065	4.1639	3.069	3.047	3.084	3.047	3.091	455,439	3.0719	0.24%
2019-03-12	0	4.150	4.140	4.190	4.150	4.190	249,000	1,035,555	4.1589	3.062	3.054	3.091	3.062	3.091	337,513	3.0682	-0.24%
2019-03-11	0	4.160	4.150	4.190	4.160	4.250	165,000	693,985	4.2060	3.069	3.062	3.091	3.069	3.135	223,653	3.1030	-1.42%
2019-03-08	0	4.220	4.170	4.220	4.170	4.220	10,000	42,025	4.2025	3.113	3.076	3.113	3.076	3.113	13,555	3.1004	1.20%
2019-03-07	0	4.170	4.140	4.170	4.150	4.200	305,500	1,273,840	4.1697	3.076	3.054	3.076	3.062	3.099	414,097	3.0762	0.48%
2019-03-06	0	4.150	4.140	4.150	4.150	4.230	373,500	1,556,265	4.1667	3.062	3.054	3.062	3.062	3.121	506,269	3.0740	-0.72%
2019-03-05	0	4.180	4.160	4.180	4.180	4.240	324,000	1,359,730	4.1967	3.084	3.069	3.084	3.084	3.128	439,173	3.0961	-1.65%
2019-03-04	0	4.250	4.240	4.250	4.250	4.300	61,000	259,705	4.2575	3.135	3.128	3.135	3.135	3.172	82,684	3.1409	0.00%
2019-03-01	0	4.250	4.200	4.250	4.200	4.270	25,500	107,465	4.2143	3.135	3.099	3.135	3.099	3.150	34,565	3.1091	0.24%
2019-02-28	0	4.240	4.200	4.240	4.180	4.300	117,000	495,975	4.2391	3.128	3.099	3.128	3.084	3.172	158,590	3.1274	-0.70%
2019-02-27	0	4.270	4.230	4.270	4.230	4.350	137,500	590,065	4.2914	3.150	3.121	3.150	3.121	3.209	186,378	3.1660	-0.70%
2019-02-26	0	4.300	4.250	4.300	4.290	4.360	204,500	882,620	4.3160	3.172	3.135	3.172	3.165	3.217	277,194	3.1841	0.23%
2019-02-25	0	4.290	4.250	4.290	4.230	4.290	946,000	4,034,917	4.2652	3.165	3.135	3.165	3.121	3.165	1,282,278	3.1467	1.66%
2019-02-22	0	4.220	4.210	4.220	4.210	4.250	62,500	264,270	4.2283	3.113	3.106	3.113	3.106	3.135	84,717	3.1194	-0.24%
2019-02-21	0	4.230	4.200	4.240	4.200	4.270	97,000	409,640	4.2231	3.121	3.099	3.128	3.099	3.150	131,481	3.1156	0.71%
2019-02-20	0	4.200	4.190	4.200	4.180	4.250	103,000	433,620	4.2099	3.099	3.091	3.099	3.084	3.135	139,614	3.1059	-0.71%
2019-02-19	0	4.230	4.200	4.230	4.200	4.250	11,000	46,505	4.2277	3.121	3.099	3.121	3.099	3.135	14,910	3.1190	0.48%
2019-02-18	0	4.210	4.190	4.210	4.200	4.210	49,500	208,355	4.2092	3.106	3.091	3.106	3.099	3.106	67,096	3.1053	-0.24%
2019-02-15	0	4.220	4.210	4.220	4.210	4.290	101,500	428,485	4.2215	3.113	3.106	3.113	3.106	3.165	137,581	3.1144	-1.63%
2019-02-14	0	4.290	4.260	4.290	4.290	4.290	42,000	180,180	4.2900	3.165	3.143	3.165	3.165	3.165	56,930	3.1649	0.47%
2019-02-13	0	4.270	4.270	4.300	4.260	4.260	491,500	2,089,275	4.2508	3.150	3.150	3.172	3.143	3.143	666,215	3.1360	0.71%
2019-02-12	0	4.240	4.240	4.260	4.240	4.280	68,000	290,295	4.2690	3.128	3.128	3.143	3.128	3.158	92,172	3.1495	-1.40%
2019-02-11	0	4.300	4.230	4.300	4.300	4.300	12,500	53,750	4.3000	3.172	3.121	3.172	3.172	3.172	16,943	3.1723	-0.46%
2019-02-08	0	4.320	4.320	4.350	4.280	4.320	32,500	140,145	4.3122	3.187	3.187	3.209	3.158	3.187	44,053	3.1813	0.70%
2019-02-04	0	4.290	4.210	4.290	4.210	4.290	28,000	119,365	4.2630	3.165	3.106	3.165	3.106	3.165	37,953	3.1451	0.94%
2019-02-01	0	4.250	4.180	4.250	4.160	4.280	71,500	300,515	4.2030	3.135	3.084	3.135	3.069	3.158	96,916	3.1008	1.19%
2019-01-31	0	4.200	4.200	4.260	4.200	4.280	41,500	176,040	4.2419	3.099	3.099	3.143	3.099	3.158	56,252	3.1295	-2.10%
2019-01-30	0	4.290	4.250	4.290	4.260	4.290	5,500	23,475	4.2682	3.165	3.135	3.165	3.143	3.165	7,455	3.1488	0.00%
2019-01-29	0	4.290	4.250	4.290	4.280	4.290	22,500	96,315	4.2807	3.165	3.135	3.165	3.158	3.165	30,498	3.1581	0.23%
2019-01-28	0	4.280	4.210	4.280	4.240	4.290	20,500	87,240	4.2556	3.158	3.106	3.158	3.128	3.165	27,787	3.1396	1.90%
2019-01-25	0	4.200	4.200	4.250	4.200	4.310	48,500	206,160	4.2507	3.099	3.099	3.135	3.099	3.180	65,740	3.1360	-0.71%
2019-01-24	0	4.230	4.180	4.250	4.160	4.250	39,000	163,455	4.1912	3.121	3.084	3.135	3.069	3.135	52,863	3.0920	0.71%
2019-01-23	0	4.200	4.160	4.200	4.200	4.250	113,000	475,175	4.2051	3.099	3.069	3.099	3.099	3.135	153,168	3.1023	0.00%
2019-01-22	0	4.200	4.160	4.200	4.160	4.210	65,000	272,740	4.1960	3.099	3.069	3.099	3.069	3.106	88,106	3.0956	-0.24%
2019-01-21	0	4.210	4.160	4.220	4.200	4.240	33,500	140,920	4.2066	3.106	3.069	3.113	3.099	3.128	45,408	3.1034	0.48%
2019-01-18	0	4.190	4.160	4.190	4.140	4.200	168,500	702,525	4.1693	3.091	3.069	3.091	3.054	3.099	228,397	3.0759	0.48%
2019-01-17	0	4.170	4.160	4.220	4.170	4.210	42,500	178,440	4.1986	3.076	3.069	3.113	3.076	3.106	57,608	3.0975	-0.24%
2019-01-16	0	4.180	4.140	4.180	4.150	4.180	71,000	294,810	4.1523	3.084	3.054	3.084	3.062	3.084	96,239	3.0633	-0.95%
2019-01-15	0	4.220	4.170	4.220	-	-	0	0	-	3.113	3.076	3.113	-	-	0	-	0.00%
2019-01-14	0	4.220	4.190	4.220	4.160	4.220	23,000	95,740	4.1626	3.113	3.091	3.113	3.069	3.113	31,176	3.0710	-0.47%
2019-01-11	0	4.240	4.180	4.240	4.160	4.250	56,000	236,110	4.2163	3.128	3.084	3.128	3.069	3.135	75,907	3.1105	0.47%
2019-01-10	0	4.220	4.160	4.220	4.220	4.240	27,500	116,540	4.2378	3.113	3.069	3.113	3.113	3.128	37,276	3.1264	0.24%
2019-01-09	0	4.210	4.150	4.210	4.180	4.250	64,500	272,480	4.2245	3.106	3.062	3.106	3.084	3.135	87,428	3.1166	0.72%
2019-01-08	0	4.180	4.100	4.180	4.080	4.180	4,500	18,685	4.1522	3.084	3.025	3.084	3.010	3.084	6,100	3.0633	2.45%
2019-01-07	0	4.080	4.080	4.170	-	-	0	0	-	3.010	3.010	3.076	-	-	0	-	0.49%
2019-01-04	0	4.060	4.050	4.170	4.050	4.170	33,500	136,140	4.0639	2.995	2.988	3.076	2.988	3.076	45,408	2.9981	-0.49%
2019-01-03	0	4.080	4.050	4.180	-	-	0	0	-	3.010	2.988	3.084	-	-	0	-	0.00%
2019-01-02	0	4.080	4.020	4.150	4.070	4.240	40,000	167,085	4.1771	3.010	2.966	3.062	3.003	3.128	54,219	3.0817	-3.09%
2018-12-31	0	4.210	4.100	4.210	-	-	0	0	-	3.106	3.025	3.106	-	-	0	-	-0.24%
2018-12-28	0	4.220	4.120	4.220	4.100	4.220	30,500	125,110	4.1020	3.113	3.040	3.113	3.025	3.113	41,342	3.0262	2.93%
2018-12-27	0	4.100	4.050	4.100	4.100	4.100	6,000	24,600	4.1000	3.025	2.988	3.025	3.025	3.025	8,133	3.0248	0.00%
2018-12-24	0	4.100	3.990	4.100	4.100	4.100	7,000	28,700	4.1000	3.025	2.944	3.025	3.025	3.025	9,488	3.0248	0.00%
2018-12-21	0	4.100	4.050	4.120	-	-	0	0	-	3.025	2.988	3.040	-	-	0	-	0.00%
2018-12-20	0	4.100	4.060	4.100	4.060	4.100	91,000	371,515	4.0826	3.025	2.995	3.025	2.995	3.025	123,348	3.0119	0.00%
2018-12-19	0	4.100	4.100	4.200	-	-	0	0	-	3.025	3.025	3.099	-	-	0	-	0.00%
2018-12-18	0	4.100	4.100	4.190	-	-	0	0	-	3.025	3.025	3.091	-	-	0	-	0.00%
2018-12-17	0	4.100	4.060	4.110	4.100	4.110	53,500	219,860	4.1095	3.025	2.995	3.032	3.025	3.032	72,518	3.0318	-0.97%
2018-12-14	0	4.140	4.080	4.150	4.090	4.230	322,000	1,317,510	4.0916	3.054	3.010	3.062	3.017	3.121	436,462	3.0186	0.98%
2018-12-13	0	4.100	4.100	4.160	4.100	4.250	80,000	330,500	4.1313	3.025	3.025	3.069	3.025	3.135	108,438	3.0478	-3.53%
2018-12-12	0	4.250	4.130	4.250	4.170	4.250	17,000	71,360	4.1976	3.135	3.047	3.135	3.076	3.135	23,043	3.0968	2.16%
2018-12-11	0	4.160	4.070	4.170	4.100	4.170	6,000	24,665	4.1108	3.069	3.003	3.076	3.025	3.076	8,133	3.0328	2.21%
2018-12-10	0	4.070	4.070	4.120	-	-	0	0	-	3.003	3.003	3.040	-	-	0	-	0.00%
2018-12-07	0	4.070	4.060	4.180	4.060	4.140	11,000	44,860	4.0782	3.003	2.995	3.084	2.995	3.054	14,910	3.0087	-1.69%
2018-12-06	0	4.140	4.070	4.140	-	-	0	0	-	3.054	3.003	3.054	-	-	0	-	0.00%
2018-12-05	0	4.140	4.070	4.140	4.060	4.150	2,000	8,210	4.1050	3.054	3.003	3.054	2.995	3.062	2,711	3.0285	1.47%
2018-12-04	0	4.080	4.050	4.140	4.080	4.100	60,500	248,040	4.0998	3.010	2.988	3.054	3.010	3.025	82,006	3.0247	-0.49%
2018-12-03	0	4.100	4.050	4.160	4.030	4.170	4,000	16,290	4.0725	3.025	2.988	3.069	2.973	3.076	5,422	3.0045	0.49%
2018-11-30	0	4.080	4.040	4.090	4.020	4.100	6,500	26,300	4.0462	3.010	2.981	3.017	2.966	3.025	8,811	2.9850	0.99%
2018-11-29	0	4.040	4.040	4.080	4.030	4.080	18,500	75,005	4.0543	2.981	2.981	3.010	2.973	3.010	25,076	2.9911	-2.18%
2018-11-28	0	4.130	4.020	4.130	4.000	4.140	51,000	206,140	4.0420	3.047	2.966	3.047	2.951	3.054	69,129	2.9820	1.98%
2018-11-27	0	4.050	4.030	4.070	4.050	4.110	197,000	801,815	4.0701	2.988	2.973	3.003	2.988	3.032	267,028	3.0027	-4.26%
2018-11-26	0	4.230	4.020	4.230	4.150	4.230	27,500	116,015	4.2187	3.121	2.966	3.121	3.062	3.121	37,276	3.1124	3.17%
2018-11-23	0	4.100	4.100	4.200	-	-	0	0	-	3.025	3.025	3.099	-	-	0	-	0.00%
2018-11-22	0	4.100	4.060	4.200	-	-	0	0	-	3.025	2.995	3.099	-	-	0	-	0.00%
2018-11-21	0	4.100	4.070	4.100	3.950	4.200	42,000	174,265	4.1492	3.025	3.003	3.025	2.914	3.099	56,930	3.0610	-0.49%
2018-11-20	0	4.120	4.100	4.120	4.070	4.150	12,500	51,335	4.1068	3.040	3.025	3.040	3.003	3.062	16,943	3.0298	1.48%
2018-11-19	0	4.060	4.050	4.060	-	-	0	0	-	2.995	2.988	2.995	-	-	0	-	-2.17%
2018-11-16	0	4.150	4.050	4.150	4.110	4.150	5,500	22,645	4.1173	3.062	2.988	3.062	3.032	3.062	7,455	3.0375	2.22%
2018-11-15	0	4.060	4.010	4.060	-	-	0	0	-	2.995	2.958	2.995	-	-	0	-	-1.22%
2018-11-14	0	4.110	4.000	4.180	-	-	0	0	-	3.032	2.951	3.084	-	-	0	-	0.00%
2018-11-13	0	4.110	4.050	4.130	4.030	4.130	13,000	52,640	4.0492	3.032	2.988	3.047	2.973	3.047	17,621	2.9873	-0.48%
2018-11-12	0	4.130	4.050	4.130	4.130	4.150	17,000	70,330	4.1371	3.047	2.988	3.047	3.047	3.062	23,043	3.0521	0.24%
2018-11-09	0	4.120	3.950	4.120	-	-	1,000	4,130	4.1300	3.040	2.914	3.040	-	-	1,355	3.0469	-0.24%
2018-11-08	0	4.130	4.060	4.130	4.080	4.150	56,000	230,030	4.1077	3.047	2.995	3.047	3.010	3.062	75,907	3.0304	0.98%
2018-11-07	0	4.090	4.030	4.090	4.010	4.090	14,000	56,460	4.0329	3.017	2.973	3.017	2.958	3.017	18,977	2.9752	0.74%
2018-11-06	0	4.060	4.060	4.090	4.000	4.060	7,500	30,360	4.0480	2.995	2.995	3.017	2.951	2.995	10,166	2.9864	-0.73%
2018-11-05	0	4.090	4.010	4.160	4.010	4.090	14,000	56,220	4.0157	3.017	2.958	3.069	2.958	3.017	18,977	2.9626	-0.24%
2018-11-02	0	4.100	4.100	4.150	4.000	4.090	1,019,500	4,138,840	4.0597	3.025	3.025	3.062	2.951	3.017	1,381,905	2.9950	0.99%
2018-11-01	0	4.060	4.060	4.150	4.060	4.150	13,000	53,050	4.0808	2.995	2.995	3.062	2.995	3.062	17,621	3.0106	0.25%
2018-10-31	0	4.050	4.020	4.050	3.990	4.100	44,500	178,800	4.0180	2.988	2.966	2.988	2.944	3.025	60,319	2.9643	1.50%
2018-10-30	0	3.990	3.960	3.990	3.990	4.000	19,000	75,890	3.9942	2.944	2.921	2.944	2.944	2.951	25,754	2.9467	0.50%
2018-10-29	0	3.970	3.940	4.100	3.970	3.970	13,000	51,610	3.9700	2.929	2.907	3.025	2.929	2.929	17,621	2.9289	0.00%
2018-10-26	0	3.970	3.910	3.970	3.970	3.970	3,000	11,910	3.9700	2.929	2.885	2.929	2.929	2.929	4,066	2.9289	-0.25%
2018-10-25	0	3.980	3.910	3.980	3.980	4.000	50,000	199,100	3.9820	2.936	2.885	2.936	2.936	2.951	67,774	2.9377	-0.25%
2018-10-24	0	3.990	3.920	3.990	-	-	0	0	-	2.944	2.892	2.944	-	-	0	-	-0.25%
2018-10-23	0	4.000	3.920	4.000	4.000	4.000	4,000	16,000	4.0000	2.951	2.892	2.951	2.951	2.951	5,422	2.9510	1.27%
2018-10-22	0	3.950	3.880	3.960	3.950	3.960	10,500	41,505	3.9529	2.914	2.862	2.921	2.914	2.921	14,232	2.9162	0.00%
2018-10-19	0	3.950	3.900	3.950	3.850	4.000	35,500	137,665	3.8779	2.914	2.877	2.914	2.840	2.951	48,119	2.8609	-1.00%
2018-10-18	0	3.990	3.970	4.050	3.990	4.110	75,500	304,450	4.0325	2.944	2.929	2.988	2.944	3.032	102,338	2.9749	0.00%
2018-10-16	0	3.990	3.960	4.000	3.950	3.990	7,000	27,670	3.9529	2.944	2.921	2.951	2.914	2.944	9,488	2.9162	1.01%
2018-10-15	0	3.950	3.930	3.990	3.950	4.040	37,000	148,045	4.0012	2.914	2.899	2.944	2.914	2.981	50,153	2.9519	-2.47%
2018-10-12	0	4.050	4.030	4.140	-	-	0	0	-	2.988	2.973	3.054	-	-	0	-	0.00%
2018-10-11	0	4.050	4.000	4.090	4.000	4.050	34,000	137,130	4.0332	2.988	2.951	3.017	2.951	2.988	46,086	2.9755	0.00%
2018-10-10	0	4.050	4.050	4.160	4.000	4.100	51,500	208,540	4.0493	2.988	2.988	3.069	2.951	3.025	69,807	2.9874	-1.22%
2018-10-09	0	4.100	4.100	4.200	4.100	4.320	150,500	630,615	4.1901	3.025	3.025	3.099	3.025	3.187	203,999	3.0913	-0.97%
2018-10-08	0	4.360	4.360	4.390	4.360	4.390	92,000	403,260	4.3833	3.054	3.054	3.075	3.054	3.075	131,330	3.0706	-0.68%
2018-10-05	0	4.390	4.380	4.390	4.390	4.390	42,000	184,380	4.3900	3.075	3.068	3.075	3.075	3.075	59,955	3.0753	0.00%
2018-10-04	0	4.390	4.390	4.400	4.390	4.430	168,500	742,640	4.4074	3.075	3.075	3.082	3.075	3.103	240,534	3.0875	-0.68%
2018-10-03	0	4.420	4.420	4.490	4.400	4.500	24,000	106,810	4.4504	3.096	3.096	3.145	3.082	3.152	34,260	3.1176	-1.78%
2018-10-02	0	4.500	4.460	4.500	4.500	4.620	52,500	238,170	4.5366	3.152	3.124	3.152	3.152	3.236	74,944	3.1780	0.00%
2018-09-28	0	4.500	4.480	4.530	4.480	4.590	50,500	228,515	4.5250	3.152	3.138	3.173	3.138	3.215	72,089	3.1699	-1.75%
2018-09-27	0	4.580	4.480	4.580	4.500	4.600	48,000	218,925	4.5609	3.208	3.138	3.208	3.152	3.222	68,520	3.1950	2.23%
2018-09-26	0	4.480	4.400	4.480	4.400	4.480	62,500	277,695	4.4431	3.138	3.082	3.138	3.082	3.138	89,219	3.1125	2.28%
2018-09-24	0	4.380	4.320	4.380	4.360	4.400	2,000	8,760	4.3800	3.068	3.026	3.068	3.054	3.082	2,855	3.0683	0.69%
2018-09-21	0	4.350	4.350	4.400	4.320	4.350	8,500	36,875	4.3382	3.047	3.047	3.082	3.026	3.047	12,134	3.0390	0.69%
2018-09-20	0	4.320	4.270	4.320	4.250	4.340	60,500	261,385	4.3204	3.026	2.991	3.026	2.977	3.040	86,364	3.0266	1.89%
2018-09-19	0	4.240	4.240	4.320	4.240	4.240	2,000	8,480	4.2400	2.970	2.970	3.026	2.970	2.970	2,855	2.9702	0.24%
2018-09-18	0	4.230	4.210	4.300	4.210	4.320	24,500	103,980	4.2441	2.963	2.949	3.012	2.949	3.026	34,974	2.9731	0.24%
2018-09-17	0	4.220	4.200	4.280	4.180	4.240	76,500	322,625	4.2173	2.956	2.942	2.998	2.928	2.970	109,204	2.9543	0.24%
2018-09-14	0	4.210	4.200	4.320	4.210	4.320	13,000	55,865	4.2973	2.949	2.942	3.026	2.949	3.026	18,558	3.0104	-2.09%
2018-09-13	0	4.300	4.250	4.300	4.250	4.300	7,000	29,865	4.2664	3.012	2.977	3.012	2.977	3.012	9,993	2.9887	1.18%
2018-09-12	0	4.250	4.250	4.300	4.250	4.300	24,000	102,975	4.2906	2.977	2.977	3.012	2.977	3.012	34,260	3.0057	0.95%
2018-09-11	0	4.210	4.250	4.320	4.180	4.300	22,000	93,940	4.2700	2.949	2.977	3.026	2.928	3.012	31,405	2.9912	-2.09%
2018-09-10	0	4.300	4.280	4.300	4.270	4.300	22,000	94,170	4.2805	3.012	2.998	3.012	2.991	3.012	31,405	2.9986	0.00%
2018-09-07	0	4.300	4.290	4.330	4.280	4.330	39,000	168,170	4.3121	3.012	3.005	3.033	2.998	3.033	55,673	3.0207	0.00%
2018-09-06	0	4.300	4.300	4.330	4.290	4.310	85,500	367,990	4.3040	3.012	3.012	3.033	3.005	3.019	122,052	3.0150	-0.46%
2018-09-05	0	4.320	4.280	4.320	4.280	4.320	6,000	25,800	4.3000	3.026	2.998	3.026	2.998	3.026	8,565	3.0123	0.47%
2018-09-04	0	4.300	4.280	4.300	4.280	4.360	39,500	169,840	4.2997	3.012	2.998	3.012	2.998	3.054	56,386	3.0121	0.94%
2018-09-03	0	4.260	4.260	4.300	4.250	4.300	55,500	236,100	4.2541	2.984	2.984	3.012	2.977	3.012	79,226	2.9801	-1.62%
2018-08-31	0	4.330	4.270	4.330	4.250	4.350	85,500	364,975	4.2687	3.033	2.991	3.033	2.977	3.047	122,052	2.9903	-0.46%
2018-08-30	0	4.350	4.350	4.390	4.340	4.350	21,500	93,345	4.3416	3.047	3.047	3.075	3.040	3.047	30,691	3.0414	0.46%
2018-08-29	0	4.330	4.320	4.330	4.300	4.330	40,000	172,885	4.3221	3.033	3.026	3.033	3.012	3.033	57,100	3.0278	0.70%
2018-08-28	0	4.300	4.300	4.360	4.300	4.310	14,500	62,385	4.3024	3.012	3.012	3.054	3.012	3.019	20,699	3.0139	0.00%
2018-08-27	0	4.300	4.270	4.300	4.250	4.370	159,500	687,055	4.3076	3.012	2.991	3.012	2.977	3.061	227,687	3.0175	0.23%
2018-08-24	0	4.290	4.280	4.300	4.280	4.390	270,000	1,165,045	4.3150	3.005	2.998	3.012	2.998	3.075	385,426	3.0227	0.23%
2018-08-23	0	4.280	4.230	4.280	4.200	4.280	17,000	71,960	4.2329	2.998	2.963	2.998	2.942	2.998	24,268	2.9653	0.00%
2018-08-22	0	4.280	4.200	4.290	4.270	4.280	32,000	136,940	4.2794	2.998	2.942	3.005	2.991	2.998	45,680	2.9978	1.90%
2018-08-21	0	4.200	4.200	4.250	4.160	4.180	37,000	154,210	4.1678	2.942	2.942	2.977	2.914	2.928	52,818	2.9197	0.00%
2018-08-20	0	4.200	4.150	4.220	4.200	4.340	290,000	1,231,415	4.2463	2.942	2.907	2.956	2.942	3.040	413,976	2.9746	-2.10%
2018-08-17	0	4.290	4.290	4.300	4.140	4.300	109,500	458,740	4.1894	3.005	3.005	3.012	2.900	3.012	156,312	2.9348	3.62%
2018-08-16	0	4.140	4.100	4.140	4.110	4.180	70,000	289,855	4.1408	2.900	2.872	2.900	2.879	2.928	99,925	2.9007	0.49%
2018-08-15	0	4.120	4.120	4.130	4.120	4.130	8,000	33,015	4.1269	2.886	2.886	2.893	2.886	2.893	11,420	2.8910	-0.24%
2018-08-14	0	4.130	4.050	4.130	4.010	4.140	32,500	132,610	4.0803	2.893	2.837	2.893	2.809	2.900	46,394	2.8584	2.99%
2018-08-13	0	4.010	4.010	4.160	4.000	4.000	5,000	20,000	4.0000	2.809	2.809	2.914	2.802	2.802	7,138	2.8021	-1.72%
2018-08-10	0	4.080	4.020	4.140	4.080	4.140	16,000	65,410	4.0881	2.858	2.816	2.900	2.858	2.900	22,840	2.8638	0.00%
2018-08-09	0	4.080	4.010	4.080	3.980	4.100	62,000	248,600	4.0097	2.858	2.809	2.858	2.788	2.872	88,505	2.8089	1.49%
2018-08-08	0	4.020	4.020	4.100	4.020	4.020	132,000	530,640	4.0200	2.816	2.816	2.872	2.816	2.816	188,430	2.8161	0.50%
2018-08-07	0	4.000	4.060	4.120	3.950	4.060	415,500	1,652,460	3.9770	2.802	2.844	2.886	2.767	2.844	593,128	2.7860	-1.23%
2018-08-06	0	4.050	4.040	4.070	4.050	4.100	16,000	65,315	4.0822	2.837	2.830	2.851	2.837	2.872	22,840	2.8597	0.00%
2018-08-03	0	4.050	4.040	4.100	4.040	4.200	62,500	256,960	4.1114	2.837	2.830	2.872	2.830	2.942	89,219	2.8801	-0.74%
2018-08-02	0	4.080	4.070	4.080	4.080	4.110	36,000	147,395	4.0943	2.858	2.851	2.858	2.858	2.879	51,390	2.8682	-1.21%
2018-08-01	0	4.130	4.110	4.130	4.080	4.130	9,000	36,930	4.1033	2.893	2.879	2.893	2.858	2.893	12,848	2.8745	1.98%
2018-07-31	0	4.050	4.050	4.080	4.050	4.100	77,500	314,620	4.0596	2.837	2.837	2.858	2.837	2.872	110,632	2.8439	-1.22%
2018-07-30	0	4.100	4.090	4.100	4.100	4.100	117,500	481,750	4.1000	2.872	2.865	2.872	2.872	2.872	167,732	2.8721	0.00%
2018-07-27	0	4.100	4.090	4.120	4.100	4.120	129,000	529,825	4.1072	2.872	2.865	2.886	2.872	2.886	184,148	2.8772	-0.49%
2018-07-26	0	4.120	4.110	4.130	4.110	4.170	104,000	429,715	4.1319	2.886	2.879	2.893	2.879	2.921	148,460	2.8945	-1.20%
2018-07-25	0	4.170	4.150	4.170	4.130	4.180	145,000	602,015	4.1518	2.921	2.907	2.921	2.893	2.928	206,988	2.9085	0.48%
2018-07-24	0	4.150	4.140	4.150	4.140	4.170	279,000	1,157,465	4.1486	2.907	2.900	2.907	2.900	2.921	398,273	2.9062	-0.24%
2018-07-23	0	4.160	4.160	4.250	4.100	4.200	58,000	239,595	4.1309	2.914	2.914	2.977	2.872	2.942	82,795	2.8938	-1.65%
2018-07-20	0	4.230	4.230	4.320	-	-	0	0	-	2.963	2.963	3.026	-	-	0	-	0.71%
2018-07-19	0	4.200	4.180	4.240	4.200	4.270	71,500	302,660	4.2330	2.942	2.928	2.970	2.942	2.991	102,066	2.9653	-0.94%
2018-07-18	0	4.240	4.220	4.270	4.240	4.300	156,000	669,710	4.2930	2.970	2.956	2.991	2.970	3.012	222,691	3.0074	-4.07%
2018-07-17	0	4.420	4.410	4.420	4.280	4.420	22,500	97,630	4.3391	3.096	3.089	3.096	2.998	3.096	32,119	3.0397	-0.23%
2018-07-16	0	4.430	4.350	4.430	4.300	4.470	49,000	212,005	4.3266	3.103	3.047	3.103	3.012	3.131	69,948	3.0309	2.31%
2018-07-13	0	4.330	4.280	4.330	4.260	4.350	5,000	21,570	4.3140	3.033	2.998	3.033	2.984	3.047	7,138	3.0221	2.61%
2018-07-12	0	4.220	4.220	4.360	-	-	0	0	-	2.956	2.956	3.054	-	-	0	-	1.20%
2018-07-11	0	4.170	4.270	4.300	4.170	4.170	4,000	16,680	4.1700	2.921	2.991	3.012	2.921	2.921	5,710	2.9212	-0.71%
2018-07-10	0	4.200	4.160	4.200	4.110	4.300	130,500	554,315	4.2476	2.942	2.914	2.942	2.879	3.012	186,289	2.9756	-1.87%
2018-07-09	0	4.280	4.280	4.320	4.280	4.330	192,500	829,490	4.3090	2.998	2.998	3.026	2.998	3.033	274,794	3.0186	-0.47%
2018-07-06	0	4.300	4.290	4.300	4.280	4.400	130,500	567,185	4.3462	3.012	3.005	3.012	2.998	3.082	186,289	3.0446	-1.38%
2018-07-05	0	4.360	4.340	4.360	4.360	4.370	11,000	48,010	4.3645	3.054	3.040	3.054	3.054	3.061	15,703	3.0575	0.69%
2018-07-04	0	4.330	4.330	4.400	4.300	4.520	153,000	671,440	4.3885	3.033	3.033	3.082	3.012	3.166	218,408	3.0742	-3.78%
2018-07-03	0	4.500	4.450	4.500	4.450	4.570	22,000	99,185	4.5084	3.152	3.117	3.152	3.117	3.201	31,405	3.1582	-1.53%
2018-06-29	0	4.570	4.500	4.570	4.550	4.700	213,500	974,580	4.5648	3.201	3.152	3.201	3.187	3.292	304,772	3.1977	0.44%
2018-06-28	0	4.550	4.550	4.580	4.550	4.600	81,000	370,965	4.5798	3.187	3.187	3.208	3.187	3.222	115,628	3.2083	-0.87%
2018-06-27	0	4.590	4.590	4.720	4.590	4.720	7,000	32,390	4.6271	3.215	3.215	3.306	3.215	3.306	9,993	3.2414	-0.22%
2018-06-26	0	4.600	4.570	4.600	4.560	4.650	185,500	855,565	4.6122	3.222	3.201	3.222	3.194	3.257	264,802	3.2310	-1.71%
2018-06-25	0	4.680	4.670	4.730	4.680	4.700	30,500	142,990	4.6882	3.278	3.271	3.313	3.278	3.292	43,539	3.2842	-0.43%
2018-06-22	0	4.700	4.700	4.750	4.700	4.710	6,000	28,220	4.7033	3.292	3.292	3.327	3.292	3.299	8,565	3.2948	-1.05%
2018-06-21	0	4.750	4.730	4.800	4.710	4.800	10,000	47,355	4.7355	3.327	3.313	3.363	3.299	3.363	14,275	3.3173	0.00%
2018-06-20	0	4.750	4.710	4.800	4.750	4.750	137,500	653,125	4.7500	3.327	3.299	3.363	3.327	3.327	196,282	3.3275	0.00%
2018-06-19	0	4.750	4.670	4.780	4.750	4.780	4,000	19,060	4.7650	3.327	3.271	3.349	3.327	3.349	5,710	3.3380	0.00%
2018-06-15	0	4.750	4.730	4.850	4.750	4.800	32,000	152,725	4.7727	3.327	3.313	3.398	3.327	3.363	45,680	3.3434	-0.84%
2018-06-14	0	4.790	4.790	4.840	4.780	4.860	13,000	63,015	4.8473	3.356	3.356	3.391	3.349	3.405	18,558	3.3957	-0.21%
2018-06-13	0	4.800	4.740	4.850	4.740	4.800	24,500	116,910	4.7718	3.363	3.320	3.398	3.320	3.363	34,974	3.3428	0.00%
2018-06-12	0	4.800	4.800	4.850	4.740	4.740	1,000	4,740	4.7400	3.363	3.363	3.398	3.320	3.320	1,428	3.3205	1.48%
2018-06-11	0	4.730	4.710	4.800	-	-	0	0	-	3.313	3.299	3.363	-	-	0	-	0.00%
2018-06-08	0	4.730	4.730	4.850	4.730	4.750	29,500	139,690	4.7353	3.313	3.313	3.398	3.313	3.327	42,111	3.3172	-0.63%
2018-06-07	0	4.760	4.720	4.820	4.760	4.800	32,000	153,270	4.7897	3.334	3.306	3.377	3.334	3.363	45,680	3.3553	-0.83%
2018-06-06	0	4.800	4.800	4.820	4.800	4.860	175,500	844,940	4.8145	3.363	3.363	3.377	3.363	3.405	250,527	3.3727	-1.44%
2018-06-05	0	4.870	4.850	4.870	4.850	4.870	43,500	211,515	4.8624	3.412	3.398	3.412	3.398	3.412	62,096	3.4062	0.83%
2018-06-04	0	5.050	5.050	5.060	5.050	5.080	43,500	220,445	5.0677	3.384	3.384	3.390	3.384	3.404	64,925	3.3954	0.40%
2018-06-01	0	5.030	5.020	5.030	5.020	5.050	65,000	326,915	5.0295	3.370	3.363	3.370	3.363	3.384	97,014	3.3698	0.00%
2018-05-31	0	5.030	5.000	5.100	4.990	5.030	13,500	67,780	5.0207	3.370	3.350	3.417	3.343	3.370	20,149	3.3639	1.00%
2018-05-30	0	4.980	4.980	5.000	4.950	4.990	144,000	714,125	4.9592	3.337	3.337	3.350	3.317	3.343	214,923	3.3227	-1.39%
2018-05-29	0	5.050	4.980	5.050	5.030	5.100	97,500	492,315	5.0494	3.384	3.337	3.384	3.370	3.417	145,521	3.3831	0.80%
2018-05-28	0	5.010	5.010	5.050	5.010	5.010	1,500	7,515	5.0100	3.357	3.357	3.384	3.357	3.357	2,239	3.3567	0.00%
2018-05-25	0	5.010	5.000	5.040	4.950	5.200	191,000	955,615	5.0032	3.357	3.350	3.377	3.317	3.484	285,072	3.3522	1.21%
2018-05-24	0	4.950	4.920	4.950	4.950	4.950	8,000	39,600	4.9500	3.317	3.296	3.317	3.317	3.317	11,940	3.3165	0.00%
2018-05-23	0	4.950	4.920	4.950	4.900	4.990	83,500	413,280	4.9495	3.317	3.296	3.317	3.283	3.343	124,626	3.3162	-0.80%
2018-05-21	0	4.990	4.900	4.990	4.900	5.000	197,000	984,950	4.9997	3.343	3.283	3.343	3.283	3.350	294,027	3.3499	0.81%
2018-05-18	0	4.950	4.900	4.950	4.860	4.950	57,500	281,395	4.8938	3.317	3.283	3.317	3.256	3.317	85,820	3.2789	0.81%
2018-05-17	0	4.910	4.870	4.910	4.860	4.910	13,000	63,340	4.8723	3.290	3.263	3.290	3.256	3.290	19,403	3.2645	1.03%
2018-05-16	0	4.860	4.860	4.920	4.860	5.000	311,000	1,533,160	4.9298	3.256	3.256	3.296	3.256	3.350	464,175	3.3030	-1.02%
2018-05-15	0	4.910	4.870	4.950	4.910	4.910	500	2,455	4.9100	3.290	3.263	3.317	3.290	3.290	746	3.2897	0.00%
2018-05-14	0	4.910	4.820	4.920	4.830	4.920	461,000	2,238,260	4.8552	3.290	3.229	3.296	3.236	3.296	688,054	3.2530	-0.20%
2018-05-11	0	4.920	4.850	4.940	4.920	4.950	8,500	42,000	4.9412	3.296	3.250	3.310	3.296	3.317	12,686	3.3106	-0.20%
2018-05-10	0	4.930	4.820	4.940	4.930	4.930	10,000	49,300	4.9300	3.303	3.229	3.310	3.303	3.303	14,925	3.3031	1.44%
2018-05-09	0	4.860	4.790	4.930	4.860	4.860	500	2,430	4.8600	3.256	3.209	3.303	3.256	3.256	746	3.2562	0.00%
2018-05-08	0	4.860	4.830	4.870	4.860	4.890	109,500	533,655	4.8736	3.256	3.236	3.263	3.256	3.276	163,431	3.2653	-1.42%
2018-05-07	0	4.930	4.880	4.950	4.870	4.930	7,000	34,360	4.9086	3.303	3.270	3.317	3.263	3.303	10,448	3.2888	1.44%
2018-05-04	0	4.860	4.860	4.900	4.860	5.040	134,500	660,140	4.9081	3.256	3.256	3.283	3.256	3.377	200,745	3.2885	0.21%
2018-05-03	0	4.850	4.840	4.850	4.840	4.970	38,000	184,290	4.8497	3.250	3.243	3.250	3.243	3.330	56,716	3.2494	0.21%
2018-05-02	0	4.840	4.820	4.840	4.840	4.990	179,500	878,180	4.8924	3.243	3.229	3.243	3.243	3.343	267,908	3.2779	0.21%
2018-04-30	0	4.830	4.810	4.870	4.820	4.840	26,500	128,080	4.8332	3.236	3.223	3.263	3.229	3.243	39,552	3.2383	0.21%
2018-04-27	0	4.820	4.800	4.820	4.810	4.820	10,500	50,605	4.8195	3.229	3.216	3.229	3.223	3.229	15,672	3.2291	-0.62%
2018-04-26	0	4.850	4.800	4.850	4.800	4.900	77,000	374,540	4.8642	3.250	3.216	3.250	3.216	3.283	114,924	3.2590	1.04%
2018-04-25	0	4.800	4.650	4.800	4.800	4.800	11,000	52,800	4.8000	3.216	3.116	3.216	3.216	3.216	16,418	3.2160	0.21%
2018-04-24	0	4.790	4.700	4.800	4.790	4.840	24,500	117,785	4.8076	3.209	3.149	3.216	3.209	3.243	36,567	3.2211	-0.21%
2018-04-23	0	4.800	4.750	4.800	4.800	4.810	35,500	170,405	4.8001	3.216	3.183	3.216	3.216	3.223	52,985	3.2161	0.21%
2018-04-20	0	4.790	4.790	4.850	4.790	4.790	4,500	21,555	4.7900	3.209	3.209	3.250	3.209	3.209	6,716	3.2093	0.21%
2018-04-19	0	4.780	4.770	5.000	4.780	4.800	7,000	33,560	4.7943	3.203	3.196	3.350	3.203	3.216	10,448	3.2122	0.21%
2018-04-18	0	4.770	4.770	4.800	4.750	4.750	22,000	104,500	4.7500	3.196	3.196	3.216	3.183	3.183	32,836	3.1825	-0.63%
2018-04-17	0	4.800	4.650	4.800	4.750	4.800	61,500	294,415	4.7872	3.216	3.116	3.216	3.183	3.216	91,790	3.2075	1.05%
2018-04-16	0	4.750	4.630	4.790	4.740	4.790	12,000	57,295	4.7746	3.183	3.102	3.209	3.176	3.209	17,910	3.1990	0.21%
2018-04-13	0	4.740	4.740	4.850	4.700	4.800	55,500	265,995	4.7927	3.176	3.176	3.250	3.149	3.216	82,835	3.2111	-1.25%
2018-04-12	0	4.800	4.800	4.850	4.710	4.870	12,000	56,885	4.7404	3.216	3.216	3.250	3.156	3.263	17,910	3.1761	-1.64%
2018-04-11	0	4.880	4.780	4.880	4.800	4.880	10,500	50,760	4.8343	3.270	3.203	3.270	3.216	3.270	15,672	3.2390	1.67%
2018-04-10	0	4.800	4.760	4.800	4.790	4.820	36,500	175,340	4.8038	3.216	3.189	3.216	3.209	3.229	54,477	3.2186	1.05%
2018-04-09	0	4.750	4.640	4.750	4.730	4.760	43,000	204,220	4.7493	3.183	3.109	3.183	3.169	3.189	64,179	3.1821	0.42%
2018-04-06	0	4.730	4.650	4.730	4.640	4.730	18,500	86,355	4.6678	3.169	3.116	3.169	3.109	3.169	27,612	3.1275	0.00%
2018-04-04	0	4.730	4.620	4.730	4.610	4.750	70,000	324,930	4.6419	3.169	3.095	3.169	3.089	3.183	104,477	3.1101	0.21%
2018-04-03	0	4.720	4.760	4.830	4.590	4.850	47,000	217,990	4.6381	3.162	3.189	3.236	3.075	3.250	70,149	3.1075	1.94%
2018-03-29	0	4.630	4.630	4.700	4.610	4.630	19,000	87,755	4.6187	3.102	3.102	3.149	3.089	3.102	28,358	3.0945	0.00%
2018-03-28	0	4.630	4.610	4.700	4.630	4.680	15,000	70,110	4.6740	3.102	3.089	3.149	3.102	3.136	22,388	3.1316	-1.07%
2018-03-27	0	4.680	4.650	4.680	4.660	4.680	145,500	680,540	4.6773	3.136	3.116	3.136	3.122	3.136	217,162	3.1338	0.00%
2018-03-26	0	4.680	4.670	4.740	4.650	4.710	58,000	271,300	4.6776	3.136	3.129	3.176	3.116	3.156	86,566	3.1340	0.65%
2018-03-23	0	4.650	4.610	4.650	4.600	4.680	51,500	239,380	4.6482	3.116	3.089	3.116	3.082	3.136	76,865	3.1143	-2.31%
2018-03-22	0	4.760	4.670	4.760	4.750	4.800	15,000	71,730	4.7820	3.189	3.129	3.189	3.183	3.216	22,388	3.2040	1.49%
2018-03-21	0	4.690	4.690	4.750	4.670	4.690	5,000	23,430	4.6860	3.142	3.142	3.183	3.129	3.142	7,463	3.1396	0.00%
2018-03-20	0	4.690	4.690	4.750	4.660	4.680	3,000	14,020	4.6733	3.142	3.142	3.183	3.122	3.136	4,478	3.1312	0.64%
2018-03-19	0	4.660	4.660	4.780	4.650	4.800	12,500	58,555	4.6844	3.122	3.122	3.203	3.116	3.216	18,657	3.1386	-1.89%
2018-03-16	0	4.750	4.750	4.800	4.750	4.760	15,000	71,360	4.7573	3.183	3.183	3.216	3.183	3.189	22,388	3.1874	-1.04%
2018-03-15	0	4.800	4.800	4.900	-	-	0	0	-	3.216	3.216	3.283	-	-	0	-	0.00%
2018-03-14	0	4.800	4.800	4.900	4.740	4.800	58,000	276,390	4.7653	3.216	3.216	3.283	3.176	3.216	86,566	3.1928	-1.03%
2018-03-13	0	4.850	4.760	4.850	-	-	0	0	-	3.250	3.189	3.250	-	-	0	-	0.00%
2018-03-12	0	4.850	4.850	4.900	4.850	4.850	1,000	4,850	4.8500	3.250	3.250	3.283	3.250	3.250	1,493	3.2495	-1.02%
2018-03-09	0	4.900	4.800	4.900	4.900	4.900	500	2,450	4.9000	3.283	3.216	3.283	3.283	3.283	746	3.2830	0.00%
2018-03-08	0	4.900	4.720	4.900	-	-	0	0	-	3.283	3.162	3.283	-	-	0	-	0.00%
2018-03-07	0	4.900	4.750	4.950	-	-	0	0	-	3.283	3.183	3.317	-	-	0	-	0.00%
2018-03-06	0	4.900	4.730	4.900	4.890	4.900	80,500	394,130	4.8960	3.283	3.169	3.283	3.276	3.283	120,148	3.2804	4.03%
2018-03-05	0	4.710	4.710	4.870	4.700	4.870	31,000	146,280	4.7187	3.156	3.156	3.263	3.149	3.263	46,268	3.1616	-3.88%
2018-03-02	0	4.900	4.720	4.900	4.900	4.900	13,000	63,700	4.9000	3.283	3.162	3.283	3.283	3.283	19,403	3.2830	0.00%
2018-03-01	0	4.900	4.720	4.900	-	-	0	0	-	3.283	3.162	3.283	-	-	0	-	-0.61%
2018-02-28	0	4.930	4.840	4.930	4.930	4.930	1,500	7,395	4.9300	3.303	3.243	3.303	3.303	3.303	2,239	3.3031	0.00%
2018-02-27	0	4.930	4.880	4.930	4.930	4.950	11,000	54,380	4.9436	3.303	3.270	3.303	3.303	3.317	16,418	3.3123	-0.80%
2018-02-26	0	4.970	4.750	4.970	4.730	4.990	12,500	59,775	4.7820	3.330	3.183	3.330	3.169	3.343	18,657	3.2040	5.07%
2018-02-23	0	4.730	4.730	4.990	4.730	4.730	44,500	210,485	4.7300	3.169	3.169	3.343	3.169	3.169	66,417	3.1691	-0.21%
2018-02-22	0	4.740	4.730	5.000	4.740	4.740	47,500	225,150	4.7400	3.176	3.169	3.350	3.176	3.176	70,895	3.1758	0.42%
2018-02-21	0	4.720	4.710	4.900	4.720	4.850	27,500	133,310	4.8476	3.162	3.156	3.283	3.162	3.250	41,044	3.2479	-3.67%
2018-02-20	0	4.900	4.900	5.000	4.900	4.900	1,000	4,900	4.9000	3.283	3.283	3.350	3.283	3.283	1,493	3.2830	-0.41%
2018-02-15	0	4.920	4.820	4.920	4.950	4.950	2,000	9,900	4.9500	3.296	3.229	3.296	3.317	3.317	2,985	3.3165	-0.61%
2018-02-14	0	4.950	4.950	5.000	4.000	4.950	42,500	200,580	4.7195	3.317	3.317	3.350	2.680	3.317	63,432	3.1621	1.02%
2018-02-13	0	4.900	4.770	4.900	4.770	4.900	99,500	481,065	4.8348	3.283	3.196	3.283	3.196	3.283	148,506	3.2394	0.41%
2018-02-12	0	4.880	4.800	4.880	4.800	4.900	25,500	123,590	4.8467	3.270	3.216	3.270	3.216	3.283	38,059	3.2473	2.95%
2018-02-09	0	4.740	4.700	4.740	4.700	4.740	34,000	160,060	4.7076	3.176	3.149	3.176	3.149	3.176	50,746	3.1542	-0.21%
2018-02-08	0	4.750	4.740	4.800	4.750	4.850	143,500	682,615	4.7569	3.183	3.176	3.216	3.183	3.250	214,177	3.1872	-1.04%
2018-02-07	0	4.800	4.760	4.800	4.760	4.900	40,000	193,430	4.8358	3.216	3.189	3.216	3.189	3.283	59,701	3.2400	-0.41%
2018-02-06	0	4.820	4.820	4.850	4.800	4.940	134,550	650,022	4.8311	3.229	3.229	3.250	3.216	3.310	200,819	3.2369	-2.63%
2018-02-05	0	4.950	4.950	4.990	4.910	4.950	8,000	39,550	4.9438	3.317	3.317	3.343	3.290	3.317	11,940	3.3123	-0.40%
2018-02-02	0	4.970	4.950	5.000	4.970	4.970	2,000	9,940	4.9700	3.330	3.317	3.350	3.330	3.330	2,985	3.3299	0.00%
2018-02-01	0	4.970	4.940	5.000	4.970	5.000	6,000	29,880	4.9800	3.330	3.310	3.350	3.330	3.350	8,955	3.3366	0.00%
2018-01-31	0	4.970	4.940	4.970	4.900	4.970	20,000	98,725	4.9363	3.330	3.310	3.330	3.283	3.330	29,850	3.3073	0.00%
2018-01-30	0	4.970	4.950	4.980	4.930	4.990	15,500	77,010	4.9684	3.330	3.317	3.337	3.303	3.343	23,134	3.3288	0.61%
2018-01-29	0	4.940	4.940	5.000	4.940	4.960	70,000	346,850	4.9550	3.310	3.310	3.350	3.310	3.323	104,477	3.3199	-0.40%
2018-01-26	0	4.960	4.950	5.000	4.940	5.000	89,500	445,655	4.9794	3.323	3.317	3.350	3.310	3.350	133,581	3.3362	0.40%
2018-01-25	0	4.940	4.940	5.000	4.920	4.960	51,000	251,930	4.9398	3.310	3.310	3.350	3.296	3.323	76,119	3.3097	-0.40%
2018-01-24	0	4.960	4.950	4.960	4.960	5.000	52,000	258,710	4.9752	3.323	3.317	3.323	3.323	3.350	77,611	3.3334	-0.80%
2018-01-23	0	5.000	4.940	5.030	5.000	5.030	184,500	921,180	4.9928	3.350	3.310	3.370	3.350	3.370	275,371	3.3452	0.00%
2018-01-22	0	5.000	4.920	5.000	5.000	5.000	10,000	50,000	5.0000	3.350	3.296	3.350	3.350	3.350	14,925	3.3500	1.63%
2018-01-19	0	4.920	4.920	5.000	4.910	5.050	28,000	138,945	4.9623	3.296	3.296	3.350	3.290	3.384	41,791	3.3248	-2.57%
2018-01-18	0	5.050	5.000	5.070	4.980	5.050	29,500	147,880	5.0129	3.384	3.350	3.397	3.337	3.384	44,029	3.3587	1.00%
2018-01-17	0	5.000	4.970	5.000	4.970	5.020	17,500	87,600	5.0057	3.350	3.330	3.350	3.330	3.363	26,119	3.3539	-0.20%
2018-01-16	0	5.010	4.960	5.010	4.980	5.040	114,000	569,935	4.9994	3.357	3.323	3.357	3.337	3.377	170,148	3.3496	0.20%
2018-01-15	0	5.000	4.950	5.000	4.980	5.030	39,000	195,230	5.0059	3.350	3.317	3.350	3.337	3.370	58,208	3.3540	0.40%
2018-01-12	0	4.980	4.980	4.990	4.940	5.030	525,000	2,613,480	4.9781	3.337	3.337	3.343	3.310	3.370	783,575	3.3353	0.81%
2018-01-11	0	4.940	4.940	5.000	4.940	4.950	120,000	592,910	4.9409	3.310	3.310	3.350	3.310	3.317	179,103	3.3104	-0.80%
2018-01-10	0	4.980	5.030	5.080	4.930	4.980	3,500	17,305	4.9443	3.337	3.370	3.404	3.303	3.337	5,224	3.3127	0.00%
2018-01-09	0	4.980	4.970	5.000	4.980	5.000	63,500	317,245	4.9960	3.337	3.330	3.350	3.337	3.350	94,775	3.3473	-0.40%
2018-01-08	0	5.000	5.000	5.100	4.900	5.100	23,000	115,470	5.0204	3.350	3.350	3.417	3.283	3.417	34,328	3.3637	2.04%
2018-01-05	0	4.900	4.890	4.900	4.900	4.990	66,000	325,870	4.9374	3.283	3.276	3.283	3.283	3.343	98,507	3.3081	-1.21%
2018-01-04	0	4.960	4.960	5.000	4.960	5.030	243,500	1,208,220	4.9619	3.323	3.323	3.350	3.323	3.370	363,430	3.3245	-0.60%
2018-01-03	0	4.990	4.990	5.090	4.950	5.010	41,500	206,720	4.9812	3.343	3.343	3.410	3.317	3.357	61,940	3.3374	-0.80%
2018-01-02	0	5.030	5.030	5.100	5.020	5.100	77,000	390,100	5.0662	3.370	3.370	3.417	3.363	3.417	114,924	3.3944	0.20%
2017-12-29	0	5.020	5.010	5.200	5.020	5.280	182,000	928,885	5.1038	3.363	3.357	3.484	3.363	3.538	271,639	3.4196	-1.57%
2017-12-28	0	5.100	5.020	5.100	5.040	5.100	104,000	529,425	5.0906	3.417	3.363	3.417	3.377	3.417	155,223	3.4107	0.20%
2017-12-27	0	5.090	5.090	5.200	5.090	5.200	9,500	48,600	5.1158	3.410	3.410	3.484	3.410	3.484	14,179	3.4276	-2.86%
2017-12-22	0	5.240	5.160	5.260	5.200	5.240	11,000	57,240	5.2036	3.511	3.457	3.524	3.484	3.511	16,418	3.4865	1.55%
2017-12-21	0	5.160	5.150	5.200	5.150	5.230	6,000	31,190	5.1983	3.457	3.451	3.484	3.451	3.504	8,955	3.4829	0.19%
2017-12-20	0	5.150	5.150	5.230	5.120	5.240	21,000	109,185	5.1993	3.451	3.451	3.504	3.430	3.511	31,343	3.4836	0.39%
2017-12-19	0	5.130	5.130	5.290	5.110	5.110	4,000	20,440	5.1100	3.437	3.437	3.544	3.424	3.424	5,970	3.4237	0.59%
2017-12-18	0	5.100	5.100	5.250	5.050	5.190	17,500	89,915	5.1380	3.417	3.417	3.518	3.384	3.477	26,119	3.4425	-1.73%
2017-12-15	0	5.190	5.000	5.190	-	-	0	0	-	3.477	3.350	3.477	-	-	0	-	0.00%
2017-12-14	0	5.190	5.190	5.300	4.800	5.190	82,500	402,810	4.8825	3.477	3.477	3.551	3.216	3.477	123,133	3.2713	5.06%
2017-12-13	0	4.940	4.940	4.950	4.800	4.940	152,500	734,715	4.8178	3.310	3.310	3.317	3.216	3.310	227,610	3.2280	0.82%
2017-12-12	0	4.900	4.880	4.900	4.900	4.950	56,500	277,560	4.9126	3.283	3.270	3.283	3.283	3.317	84,328	3.2914	-1.01%
2017-12-11	0	4.950	4.870	4.950	4.950	5.000	15,500	77,045	4.9706	3.317	3.263	3.317	3.317	3.350	23,134	3.3304	-1.00%
2017-12-08	0	5.000	4.940	5.000	4.900	5.020	68,000	337,145	4.9580	3.350	3.310	3.350	3.283	3.363	101,492	3.3219	1.01%
2017-12-07	0	4.950	4.950	5.050	4.950	5.090	211,000	1,053,900	4.9948	3.317	3.317	3.384	3.317	3.410	314,923	3.3465	-2.37%
2017-12-06	0	5.070	5.060	5.130	5.050	5.210	91,000	468,175	5.1448	3.397	3.390	3.437	3.384	3.491	135,820	3.4470	-2.31%
2017-12-05	0	5.190	5.150	5.190	5.150	5.190	51,500	265,970	5.1645	3.477	3.451	3.477	3.451	3.477	76,865	3.4602	0.19%
2017-12-04	0	5.180	5.170	5.290	5.150	5.410	159,000	843,765	5.3067	3.471	3.464	3.544	3.451	3.625	237,311	3.5555	-5.82%
2017-12-01	0	5.500	5.480	5.500	5.500	5.500	40,000	220,000	5.5000	3.685	3.672	3.685	3.685	3.685	59,701	3.6850	-0.36%
2017-11-30	0	5.520	5.390	5.520	5.510	5.520	9,500	52,365	5.5121	3.698	3.611	3.698	3.692	3.698	14,179	3.6931	2.41%
2017-11-29	0	5.390	5.390	5.530	5.390	5.540	106,000	574,755	5.4222	3.611	3.611	3.705	3.611	3.712	158,208	3.6329	-2.00%
2017-11-28	0	5.500	5.430	5.500	5.430	5.500	15,500	85,080	5.4890	3.685	3.638	3.685	3.638	3.685	23,134	3.6777	-0.72%
2017-11-27	0	5.540	5.480	5.550	5.470	5.540	50,000	274,020	5.4804	3.712	3.672	3.719	3.665	3.712	74,626	3.6719	1.09%
2017-11-24	0	5.480	5.470	5.550	5.470	5.560	46,000	253,850	5.5185	3.672	3.665	3.719	3.665	3.725	68,656	3.6974	-1.26%
2017-11-23	0	5.550	5.480	5.550	5.470	5.550	36,500	202,000	5.5342	3.719	3.672	3.719	3.665	3.719	54,477	3.7080	0.91%
2017-11-22	0	5.500	5.500	5.680	5.500	5.600	60,000	332,820	5.5470	3.685	3.685	3.806	3.685	3.752	89,551	3.7165	-0.90%
2017-11-21	0	5.550	5.550	5.650	5.550	5.550	30,000	166,500	5.5500	3.719	3.719	3.786	3.719	3.719	44,776	3.7185	0.00%
2017-11-20	0	5.550	5.550	5.680	5.500	5.570	70,500	390,710	5.5420	3.719	3.719	3.806	3.685	3.732	105,223	3.7132	-2.63%
2017-11-17	0	5.700	5.680	5.700	-	-	0	0	-	3.819	3.806	3.819	-	-	0	-	0.00%
2017-11-16	0	5.700	5.680	5.700	5.680	5.700	13,500	76,800	5.6889	3.819	3.806	3.819	3.806	3.819	20,149	3.8116	0.71%
2017-11-15	0	5.660	5.650	5.660	5.650	5.700	95,000	540,005	5.6843	3.792	3.786	3.792	3.786	3.819	141,790	3.8085	-2.41%
2017-11-14	0	5.800	5.650	5.810	5.630	5.840	62,500	353,745	5.6599	3.886	3.786	3.893	3.772	3.913	93,283	3.7922	3.02%
2017-11-13	0	5.630	5.630	5.680	5.630	5.680	62,000	351,170	5.6640	3.772	3.772	3.806	3.772	3.806	92,537	3.7949	-0.88%
2017-11-10	0	5.680	5.630	5.680	5.620	5.680	27,500	154,865	5.6315	3.806	3.772	3.806	3.765	3.806	41,044	3.7731	0.89%
2017-11-09	0	5.630	5.630	5.700	5.620	5.680	62,000	349,400	5.6355	3.772	3.772	3.819	3.765	3.806	92,537	3.7758	0.18%
2017-11-08	0	5.620	5.610	5.620	5.600	5.620	39,000	218,950	5.6141	3.765	3.759	3.765	3.752	3.765	58,208	3.7615	-0.53%
2017-11-07	0	5.650	5.640	5.700	5.640	5.660	31,500	177,800	5.6444	3.786	3.779	3.819	3.779	3.792	47,015	3.7818	-0.88%
2017-11-06	0	5.700	5.690	5.700	5.690	5.770	52,000	297,335	5.7180	3.819	3.812	3.819	3.812	3.866	77,611	3.8311	-1.04%
2017-11-03	0	5.760	5.700	5.780	5.750	5.810	218,500	1,266,780	5.7976	3.859	3.819	3.873	3.853	3.893	326,117	3.8844	-2.04%
2017-11-02	0	5.880	5.670	5.900	5.600	5.880	60,000	346,355	5.7726	3.940	3.799	3.953	3.752	3.940	89,551	3.8677	4.26%
2017-11-01	0	5.640	5.610	5.700	5.640	5.650	279,500	1,592,560	5.6979	3.779	3.759	3.819	3.779	3.786	417,161	3.8176	-0.18%
2017-10-31	0	5.650	5.630	5.800	5.620	5.680	502,500	2,853,025	5.6777	3.786	3.772	3.886	3.765	3.806	749,993	3.8041	-0.18%
2017-10-30	0	5.660	5.620	5.670	5.640	5.800	85,500	492,400	5.7591	3.792	3.765	3.799	3.779	3.886	127,611	3.8586	-2.08%
2017-10-27	0	5.780	5.710	5.780	5.780	5.800	12,000	69,520	5.7933	3.873	3.826	3.873	3.873	3.886	17,910	3.8816	1.40%
2017-10-26	0	5.700	5.690	5.700	5.610	5.800	317,500	1,813,325	5.7113	3.819	3.812	3.819	3.759	3.886	473,876	3.8266	-2.56%
2017-10-25	0	5.850	5.780	5.800	5.800	5.950	27,000	159,475	5.9065	3.920	3.873	3.886	3.886	3.987	40,298	3.9574	0.00%
2017-10-24	0	5.850	5.850	5.950	-	-	0	0	-	3.920	3.920	3.987	-	-	0	-	0.17%
2017-10-23	0	5.840	5.830	5.840	5.840	5.930	103,500	605,540	5.8506	3.913	3.906	3.913	3.913	3.973	154,476	3.9200	-1.52%
2017-10-20	0	5.930	5.920	5.950	5.930	5.950	12,500	74,225	5.9380	3.973	3.966	3.987	3.973	3.987	18,657	3.9785	-1.17%
2017-10-19	0	6.000	5.970	6.000	5.980	6.000	5,500	32,950	5.9909	4.020	4.000	4.020	4.007	4.020	8,209	4.0139	0.17%
2017-10-18	0	5.990	5.990	6.020	5.990	6.000	13,500	80,995	5.9996	4.013	4.013	4.033	4.013	4.020	20,149	4.0198	-0.17%
2017-10-17	0	6.000	5.970	6.000	5.970	6.000	43,000	257,030	5.9774	4.020	4.000	4.020	4.000	4.020	64,179	4.0049	0.33%
2017-10-16	0	5.980	5.880	5.980	5.970	5.990	58,000	346,740	5.9783	4.007	3.940	4.007	4.000	4.013	86,566	4.0055	0.67%
2017-10-13	0	5.940	5.900	5.940	5.930	5.950	10,000	59,480	5.9480	3.980	3.953	3.980	3.973	3.987	14,925	3.9852	0.34%
2017-10-12	0	5.920	5.890	5.920	5.920	5.930	1,000	5,925	5.9250	3.966	3.946	3.966	3.966	3.973	1,493	3.9698	0.34%
2017-10-11	0	5.900	5.850	5.920	5.850	5.920	37,500	221,225	5.8993	3.953	3.920	3.966	3.920	3.966	55,970	3.9526	-0.34%
2017-10-10	0	5.920	5.890	5.920	5.920	5.920	5,500	32,560	5.9200	3.966	3.946	3.966	3.966	3.966	8,209	3.9664	0.34%
2017-10-09	0	5.900	5.890	5.910	5.810	5.940	9,500	55,605	5.8532	3.953	3.946	3.960	3.893	3.980	14,179	3.9217	-0.34%
2017-10-06	0	5.920	5.800	5.920	5.870	5.930	3,000	17,700	5.9000	3.966	3.886	3.966	3.933	3.973	4,478	3.9530	0.85%
2017-10-04	0	5.870	5.850	5.940	5.870	5.870	3,000	17,610	5.8700	3.933	3.920	3.980	3.933	3.933	4,478	3.9329	0.00%
2017-10-03	0	5.870	5.870	5.900	5.860	5.870	17,000	99,720	5.8659	3.933	3.933	3.953	3.926	3.933	25,373	3.9302	0.00%
2017-09-29	0	5.870	5.810	5.940	5.860	5.950	24,000	141,310	5.8879	3.933	3.893	3.980	3.926	3.987	35,821	3.9449	0.17%
2017-09-28	0	5.860	5.860	5.900	5.860	5.910	13,500	79,680	5.9022	3.926	3.926	3.953	3.926	3.960	20,149	3.9545	-0.85%
2017-09-27	0	5.910	5.900	5.910	5.910	5.910	500	2,955	5.9100	3.960	3.953	3.960	3.960	3.960	746	3.9597	0.17%
2017-09-26	0	5.900	5.900	5.930	5.860	5.900	23,000	135,380	5.8861	3.953	3.953	3.973	3.926	3.953	34,328	3.9437	0.17%
2017-09-25	0	5.890	5.890	5.900	5.870	5.900	65,000	381,890	5.8752	3.946	3.946	3.953	3.933	3.953	97,014	3.9364	-0.34%
2017-09-22	0	5.910	5.910	5.950	5.880	6.000	65,500	389,820	5.9515	3.960	3.960	3.987	3.940	4.020	97,760	3.9875	0.85%
2017-09-21	0	6.060	6.050	6.060	6.030	6.080	52,500	317,070	6.0394	3.926	3.920	3.926	3.907	3.939	81,032	3.9129	0.17%
2017-09-20	0	6.050	6.010	6.050	6.000	6.050	19,000	114,875	6.0461	3.920	3.894	3.920	3.887	3.920	29,326	3.9172	0.00%
2017-09-19	0	6.050	6.010	6.050	6.050	6.110	66,000	401,235	6.0793	3.920	3.894	3.920	3.920	3.959	101,869	3.9388	0.00%
2017-09-18	0	6.050	6.040	6.050	6.000	6.050	64,500	388,015	6.0157	3.920	3.913	3.920	3.887	3.920	99,553	3.8976	1.00%
2017-09-15	0	5.990	5.990	6.010	5.990	6.000	35,000	209,940	5.9983	3.881	3.881	3.894	3.881	3.887	54,021	3.8862	-0.17%
2017-09-14	0	6.000	5.990	6.000	5.990	6.000	25,500	152,890	5.9957	3.887	3.881	3.887	3.881	3.887	39,358	3.8846	0.00%
2017-09-13	0	6.000	5.990	6.000	6.000	6.000	10,500	63,000	6.0000	3.887	3.881	3.887	3.887	3.887	16,206	3.8874	0.00%
2017-09-12	0	6.000	5.960	6.000	5.950	6.000	19,500	116,745	5.9869	3.887	3.861	3.887	3.855	3.887	30,098	3.8789	0.17%
2017-09-11	0	5.990	5.960	5.990	5.940	6.000	128,000	766,000	5.9844	3.881	3.861	3.881	3.848	3.887	197,563	3.8772	1.01%
2017-09-08	0	5.930	5.930	5.970	5.890	5.950	5,500	32,595	5.9264	3.842	3.842	3.868	3.816	3.855	8,489	3.8397	-0.67%
2017-09-07	0	5.970	5.970	5.980	5.900	5.950	3,500	20,710	5.9171	3.868	3.868	3.874	3.823	3.855	5,402	3.8337	1.53%
2017-09-06	0	5.880	5.880	5.970	5.880	5.950	19,000	112,840	5.9389	3.810	3.810	3.868	3.810	3.855	29,326	3.8478	-0.34%
2017-09-05	0	5.900	5.900	5.950	5.850	5.950	21,500	127,755	5.9421	3.823	3.823	3.855	3.790	3.855	33,184	3.8498	0.00%
2017-09-04	0	5.900	5.900	5.980	5.880	5.920	37,500	221,130	5.8968	3.823	3.823	3.874	3.810	3.836	57,880	3.8205	0.00%
2017-09-01	0	5.900	5.890	5.950	5.900	5.920	37,000	218,550	5.9068	3.823	3.816	3.855	3.823	3.836	57,108	3.8269	-0.34%
2017-08-31	0	5.920	5.920	5.980	5.910	6.000	51,500	306,610	5.9536	3.836	3.836	3.874	3.829	3.887	79,488	3.8573	-0.34%
2017-08-30	0	5.940	5.910	5.940	5.910	5.940	14,000	82,800	5.9143	3.848	3.829	3.848	3.829	3.848	21,608	3.8318	-0.17%
2017-08-29	0	5.950	5.910	5.950	5.900	5.950	17,000	100,905	5.9356	3.855	3.829	3.855	3.823	3.855	26,239	3.8456	0.34%
2017-08-28	0	5.930	5.920	5.930	5.930	5.980	100,500	598,395	5.9542	3.842	3.836	3.842	3.842	3.874	155,118	3.8577	0.34%
2017-08-25	0	5.910	5.900	5.910	5.850	6.000	134,500	794,140	5.9044	3.829	3.823	3.829	3.790	3.887	207,596	3.8254	1.37%
2017-08-24	0	5.830	5.820	5.860	5.760	6.630	1,993,500	11,917,825	5.9783	3.777	3.771	3.797	3.732	4.296	3,076,895	3.8733	-12.99%
2017-08-22	0	6.700	6.700	6.720	6.700	6.730	37,500	251,790	6.7144	4.341	4.341	4.354	4.341	4.360	57,880	4.3502	-0.45%
2017-08-21	0	6.730	6.700	6.730	6.700	6.740	91,000	611,200	6.7165	4.360	4.341	4.360	4.341	4.367	140,455	4.3516	-0.15%
2017-08-18	0	6.740	6.700	6.740	6.710	6.790	11,500	77,545	6.7430	4.367	4.341	4.367	4.347	4.399	17,750	4.3688	-0.15%
2017-08-17	0	6.750	6.710	6.800	6.750	6.750	15,000	101,250	6.7500	4.373	4.347	4.406	4.373	4.373	23,152	4.3733	0.00%
2017-08-16	0	6.750	6.710	6.750	6.750	6.750	10,000	67,500	6.7500	4.373	4.347	4.373	4.373	4.373	15,435	4.3733	0.00%
2017-08-15	0	6.750	6.730	6.750	6.700	6.750	15,000	101,115	6.7410	4.373	4.360	4.373	4.341	4.373	23,152	4.3674	0.90%
2017-08-14	0	6.690	6.730	6.740	6.680	6.750	18,500	123,970	6.7011	4.334	4.360	4.367	4.328	4.373	28,554	4.3416	0.45%
2017-08-11	0	6.660	6.650	6.710	6.650	6.750	294,000	1,965,935	6.6869	4.315	4.308	4.347	4.308	4.373	453,778	4.3324	-1.19%
2017-08-10	0	6.740	6.740	6.750	6.700	6.950	229,000	1,544,950	6.7465	4.367	4.367	4.373	4.341	4.503	353,453	4.3710	-0.88%
2017-08-09	0	6.800	6.750	6.890	6.800	7.370	124,500	861,425	6.9191	4.406	4.373	4.464	4.406	4.775	192,161	4.4828	-0.44%
2017-08-08	0	6.830	6.820	6.840	6.780	6.850	438,500	2,995,090	6.8303	4.425	4.419	4.432	4.393	4.438	676,809	4.4253	0.44%
2017-08-07	0	6.800	6.780	6.800	6.800	6.900	242,000	1,653,300	6.8318	4.406	4.393	4.406	4.406	4.470	373,518	4.4263	-1.59%
2017-08-04	0	6.910	6.890	6.910	6.880	6.950	692,500	4,804,010	6.9372	4.477	4.464	4.477	4.458	4.503	1,068,849	4.4946	0.14%
2017-08-03	0	6.900	6.900	6.950	6.900	7.000	78,500	545,000	6.9427	4.470	4.470	4.503	4.470	4.535	121,162	4.4981	-0.72%
2017-08-02	0	6.950	6.910	7.000	6.910	6.950	49,000	339,790	6.9345	4.503	4.477	4.535	4.477	4.503	75,630	4.4928	0.72%
2017-08-01	0	6.900	6.880	6.950	6.900	7.000	59,500	413,050	6.9420	4.470	4.458	4.503	4.470	4.535	91,836	4.4977	-1.00%
2017-07-31	0	6.970	6.970	7.000	6.970	7.000	40,000	279,450	6.9863	4.516	4.516	4.535	4.516	4.535	61,739	4.5263	-0.43%
2017-07-28	0	7.000	6.950	7.000	6.910	7.050	8,000	55,830	6.9788	4.535	4.503	4.535	4.477	4.568	12,348	4.5215	0.00%
2017-07-27	0	7.000	6.950	7.030	7.000	7.050	75,500	530,960	7.0326	4.535	4.503	4.555	4.535	4.568	116,532	4.5564	-2.23%
2017-07-26	0	7.160	7.100	7.160	7.100	7.160	24,500	174,085	7.1055	4.639	4.600	4.639	4.600	4.639	37,815	4.6036	0.14%
2017-07-25	0	7.150	7.010	7.150	-	-	0	0	-	4.632	4.542	4.632	-	-	0	-	0.00%
2017-07-24	0	7.150	7.100	7.140	7.050	7.150	36,500	259,180	7.1008	4.632	4.600	4.626	4.568	4.632	56,336	4.6006	2.29%
2017-07-21	0	6.990	6.990	7.020	6.990	7.090	11,000	77,490	7.0445	4.529	4.529	4.548	4.529	4.594	16,978	4.5641	-1.55%
2017-07-20	0	7.100	7.080	7.100	7.060	7.100	13,500	95,610	7.0822	4.600	4.587	4.600	4.574	4.600	20,837	4.5885	1.43%
2017-07-19	0	7.000	7.000	7.030	6.950	7.000	16,000	111,645	6.9778	4.535	4.535	4.555	4.503	4.535	24,695	4.5209	0.57%
2017-07-18	0	6.960	6.960	7.020	6.950	6.950	500	3,475	6.9500	4.509	4.509	4.548	4.503	4.503	772	4.5029	-0.14%
2017-07-17	0	6.970	6.970	7.000	6.970	7.000	37,000	258,390	6.9835	4.516	4.516	4.535	4.516	4.535	57,108	4.5246	0.00%
2017-07-14	0	6.970	6.960	6.980	6.950	6.970	24,000	167,220	6.9675	4.516	4.509	4.522	4.503	4.516	37,043	4.5142	0.00%
2017-07-13	0	6.970	6.970	7.000	6.970	6.970	13,500	94,095	6.9700	4.516	4.516	4.535	4.516	4.516	20,837	4.5158	-0.43%
2017-07-12	0	7.000	6.910	7.020	6.990	7.000	15,000	104,950	6.9967	4.535	4.477	4.548	4.529	4.535	23,152	4.5331	-0.28%
2017-07-11	0	7.020	6.950	7.030	7.000	7.020	4,000	28,040	7.0100	4.548	4.503	4.555	4.535	4.548	6,174	4.5417	1.01%
2017-07-10	0	6.950	6.950	6.980	6.950	7.030	46,500	324,665	6.9820	4.503	4.503	4.522	4.503	4.555	71,771	4.5236	-0.29%
2017-07-07	0	6.970	6.950	7.050	6.950	6.970	10,000	69,540	6.9540	4.516	4.503	4.568	4.503	4.516	15,435	4.5055	0.00%
2017-07-06	0	6.970	6.950	6.990	6.950	6.970	27,000	188,045	6.9646	4.516	4.503	4.529	4.503	4.516	41,674	4.5123	0.00%
2017-07-05	0	6.970	6.920	6.970	6.950	7.060	42,000	293,720	6.9933	4.516	4.483	4.516	4.503	4.574	64,825	4.5309	-0.85%
2017-07-04	0	7.030	6.980	7.030	6.980	7.030	5,500	38,440	6.9891	4.555	4.522	4.555	4.522	4.555	8,489	4.5282	0.29%
2017-07-03	0	7.010	6.970	7.050	7.010	7.010	6,500	45,565	7.0100	4.542	4.516	4.568	4.542	4.542	10,033	4.5417	0.00%
2017-06-30	0	7.010	6.940	7.010	6.940	7.040	6,000	41,880	6.9800	4.542	4.496	4.542	4.496	4.561	9,261	4.5223	-0.57%
2017-06-29	0	7.050	6.940	7.050	6.930	7.050	61,000	429,335	7.0383	4.568	4.496	4.568	4.490	4.568	94,151	4.5601	0.57%
2017-06-28	0	7.010	6.950	7.010	6.930	7.010	130,000	904,480	6.9575	4.542	4.503	4.542	4.490	4.542	200,650	4.5077	1.15%
2017-06-27	0	6.930	6.920	7.020	6.910	6.930	44,500	307,960	6.9204	4.490	4.483	4.548	4.477	4.490	68,684	4.4837	-2.12%
2017-06-26	0	7.080	6.910	7.080	6.990	7.230	2,000	14,145	7.0725	4.587	4.477	4.587	4.529	4.684	3,087	4.5822	0.14%
2017-06-23	0	7.070	6.970	7.300	6.970	7.070	5,000	34,950	6.9900	4.581	4.516	4.730	4.516	4.581	7,717	4.5288	1.43%
2017-06-22	0	6.970	6.910	6.960	6.970	7.020	34,000	236,920	6.9682	4.516	4.477	4.509	4.516	4.548	52,478	4.5147	-0.29%
2017-06-21	0	6.990	6.990	7.000	6.990	7.030	69,000	483,285	7.0041	4.529	4.529	4.535	4.529	4.555	106,499	4.5379	-1.13%
2017-06-20	0	7.070	7.010	7.080	7.010	7.140	4,500	31,670	7.0378	4.581	4.542	4.587	4.542	4.626	6,946	4.5597	0.00%
2017-06-19	0	7.070	7.070	7.180	7.050	7.080	9,000	63,590	7.0656	4.581	4.581	4.652	4.568	4.587	13,891	4.5777	0.28%
2017-06-16	0	7.050	7.050	7.150	7.050	7.050	1,500	10,575	7.0500	4.568	4.568	4.632	4.568	4.568	2,315	4.5676	0.43%
2017-06-15	0	7.020	7.020	7.130	6.990	7.180	24,500	174,115	7.1067	4.548	4.548	4.619	4.529	4.652	37,815	4.6044	0.57%
2017-06-14	0	6.980	6.980	7.010	6.980	7.180	167,000	1,172,905	7.0234	4.522	4.522	4.542	4.522	4.652	257,758	4.5504	-1.13%
2017-06-13	0	7.060	7.050	7.140	6.900	7.180	28,812,500	198,532,210	6.8905	4.574	4.568	4.626	4.470	4.652	44,471,048	4.4643	2.47%
2017-06-12	0	6.890	6.890	7.020	6.780	7.050	35,000	243,340	6.9526	4.464	4.464	4.548	4.393	4.568	54,021	4.5045	-0.86%
2017-06-09	0	6.950	6.860	7.000	-	-	0	0	-	4.503	4.445	4.535	-	-	0	-	0.00%
2017-06-08	0	6.950	6.910	7.000	6.950	7.000	14,000	97,800	6.9857	4.503	4.477	4.535	4.503	4.535	21,608	4.5260	0.00%
2017-06-07	0	6.950	6.950	7.100	6.900	7.070	30,500	212,995	6.9834	4.503	4.503	4.600	4.470	4.581	47,076	4.5245	-1.70%
2017-06-06	0	7.070	7.020	7.070	7.000	7.080	12,000	84,325	7.0271	4.581	4.548	4.581	4.535	4.587	18,522	4.5528	1.87%
2017-06-05	0	6.940	6.930	7.000	6.930	6.950	41,000	284,580	6.9410	4.496	4.490	4.535	4.490	4.503	63,282	4.4970	0.43%
2017-06-02	0	7.110	7.110	7.120	7.110	7.130	168,500	1,199,620	7.1194	4.477	4.477	4.483	4.477	4.490	267,601	4.4829	0.14%
2017-06-01	0	7.100	7.100	7.200	7.100	7.200	34,500	246,925	7.1572	4.471	4.471	4.534	4.471	4.534	54,791	4.5067	-2.07%
2017-05-31	0	7.250	7.200	7.250	7.150	7.280	19,500	140,885	7.2249	4.565	4.534	4.565	4.502	4.584	30,969	4.5493	1.26%
2017-05-29	0	7.160	7.050	7.200	7.150	7.200	23,000	164,700	7.1609	4.508	4.439	4.534	4.502	4.534	36,527	4.5090	-1.24%
2017-05-26	0	7.250	7.130	7.250	7.100	7.280	32,000	231,900	7.2469	4.565	4.490	4.565	4.471	4.584	50,820	4.5631	1.97%
2017-05-25	0	7.110	7.110	7.200	7.110	7.110	500	3,555	7.1100	4.477	4.477	4.534	4.477	4.477	794	4.4769	-0.84%
2017-05-24	0	7.170	7.100	7.170	6.930	7.170	187,500	1,340,520	7.1494	4.515	4.471	4.515	4.364	4.515	297,776	4.5018	-1.10%
2017-05-23	0	7.250	7.200	7.250	7.200	7.330	161,500	1,175,155	7.2765	4.565	4.534	4.565	4.534	4.615	256,484	4.5818	-0.55%
2017-05-22	0	7.290	7.180	7.480	6.920	7.290	10,000	71,460	7.1460	4.590	4.521	4.710	4.357	4.590	15,881	4.4996	1.39%
2017-05-19	0	7.190	7.180	7.380	7.010	7.300	74,500	539,240	7.2381	4.527	4.521	4.647	4.414	4.597	118,316	4.5576	-1.24%
2017-05-18	0	7.280	7.080	7.280	6.880	7.280	529,000	3,711,155	7.0154	4.584	4.458	4.584	4.332	4.584	840,124	4.4174	2.97%
2017-05-17	0	7.070	7.070	7.350	7.000	7.000	500	3,500	7.0000	4.452	4.452	4.628	4.408	4.408	794	4.4077	-1.12%
2017-05-16	0	7.150	7.050	7.150	7.010	7.150	1,000	7,080	7.0800	4.502	4.439	4.502	4.414	4.502	1,588	4.4581	-0.69%
2017-05-15	0	7.200	7.200	7.280	7.200	7.300	2,500	18,150	7.2600	4.534	4.534	4.584	4.534	4.597	3,970	4.5714	-0.69%
2017-05-12	0	7.250	7.220	7.390	7.250	7.250	500	3,625	7.2500	4.565	4.546	4.653	4.565	4.565	794	4.5651	0.00%
2017-05-11	0	7.250	7.200	7.250	7.200	7.300	11,500	83,825	7.2891	4.565	4.534	4.565	4.534	4.597	18,264	4.5897	-1.36%
2017-05-10	0	7.350	7.250	7.400	-	-	0	0	-	4.628	4.565	4.660	-	-	0	-	0.00%
2017-05-09	0	7.350	7.250	7.350	-	-	0	0	-	4.628	4.565	4.628	-	-	0	-	-0.41%
2017-05-08	0	7.380	7.150	7.370	7.100	7.500	321,500	2,299,510	7.1524	4.647	4.502	4.641	4.471	4.723	510,586	4.5037	0.41%
2017-05-05	0	7.350	7.050	7.350	-	-	0	0	-	4.628	4.439	4.628	-	-	0	-	-0.54%
2017-05-04	0	7.390	7.220	7.390	-	-	0	0	-	4.653	4.546	4.653	-	-	0	-	-0.14%
2017-05-02	0	7.400	6.890	7.400	7.490	7.490	500	3,745	7.4900	4.660	4.338	4.660	4.716	4.716	794	4.7162	2.21%
2017-04-28	0	7.240	7.010	7.240	-	-	0	0	-	4.559	4.414	4.559	-	-	0	-	0.00%
2017-04-27	0	7.240	7.200	7.340	7.190	7.240	217,000	1,562,385	7.1999	4.559	4.534	4.622	4.527	4.559	344,626	4.5336	1.12%
2017-04-26	0	7.160	7.030	7.180	7.160	7.160	1,000	7,160	7.1600	4.508	4.427	4.521	4.508	4.508	1,588	4.5084	0.00%
2017-04-25	0	7.160	7.030	7.160	7.010	7.180	24,000	168,790	7.0329	4.508	4.427	4.508	4.414	4.521	38,115	4.4284	2.29%
2017-04-24	0	7.000	6.900	7.000	6.850	7.000	59,000	404,675	6.8589	4.408	4.345	4.408	4.313	4.408	93,700	4.3188	2.19%
2017-04-21	0	6.850	6.830	6.880	6.850	6.950	62,500	430,930	6.8949	4.313	4.301	4.332	4.313	4.376	99,259	4.3415	-1.72%
2017-04-20	0	6.970	6.900	6.970	6.960	7.000	116,000	808,990	6.9741	4.389	4.345	4.389	4.382	4.408	184,224	4.3913	-0.43%
2017-04-19	0	7.000	6.970	7.000	7.000	7.160	44,500	312,740	7.0279	4.408	4.389	4.408	4.408	4.508	70,672	4.4252	-2.23%
2017-04-18	0	7.160	7.160	7.200	7.150	7.200	5,500	39,555	7.1918	4.508	4.508	4.534	4.502	4.534	8,735	4.5285	-0.56%
2017-04-13	0	7.200	7.200	7.440	-	-	0	0	-	4.534	4.534	4.685	-	-	0	-	0.00%
2017-04-12	0	7.200	7.200	7.390	7.120	7.150	2,500	17,860	7.1440	4.534	4.534	4.653	4.483	4.502	3,970	4.4984	0.70%
2017-04-11	0	7.150	7.150	7.390	7.110	7.110	7,000	49,770	7.1100	4.502	4.502	4.653	4.477	4.477	11,117	4.4769	0.00%
2017-04-10	0	7.150	7.140	7.390	7.020	7.150	14,000	98,700	7.0500	4.502	4.496	4.653	4.420	4.502	22,234	4.4392	-1.38%
2017-04-07	0	7.250	7.130	7.250	-	-	0	0	-	4.565	4.490	4.565	-	-	0	-	0.00%
2017-04-06	0	7.250	7.250	7.450	7.210	7.250	11,000	79,345	7.2132	4.565	4.565	4.691	4.540	4.565	17,470	4.5419	-0.68%
2017-04-05	0	7.300	7.210	7.420	7.300	7.300	15,000	109,500	7.3000	4.597	4.540	4.672	4.597	4.597	23,822	4.5966	-1.48%
2017-04-03	0	7.410	7.210	7.410	7.410	7.410	3,000	22,230	7.4100	4.666	4.540	4.666	4.666	4.666	4,764	4.6658	0.00%
2017-03-31	0	7.410	7.220	7.410	-	-	0	0	-	4.666	4.546	4.666	-	-	0	-	-0.13%
2017-03-30	0	7.420	7.310	7.420	7.350	7.420	1,500	11,060	7.3733	4.672	4.603	4.672	4.628	4.672	2,382	4.6428	0.95%
2017-03-29	0	7.350	7.300	7.350	7.350	7.350	12,500	91,875	7.3500	4.628	4.597	4.628	4.628	4.628	19,852	4.6281	0.00%
2017-03-28	0	7.350	7.290	7.350	7.220	7.490	22,000	161,485	7.3402	4.628	4.590	4.628	4.546	4.716	34,939	4.6219	0.68%
2017-03-27	0	7.300	7.250	7.350	7.220	7.300	13,500	98,270	7.2793	4.597	4.565	4.628	4.546	4.597	21,440	4.5835	-0.68%
2017-03-24	0	7.350	7.350	7.400	7.350	7.450	147,500	1,091,685	7.4013	4.628	4.628	4.660	4.628	4.691	234,250	4.6603	-0.94%
2017-03-23	0	7.420	7.400	7.470	7.410	7.930	360,000	2,702,280	7.5063	4.672	4.660	4.704	4.666	4.993	571,729	4.7265	-7.02%
2017-03-22	0	7.980	7.800	7.990	7.700	7.990	38,500	306,015	7.9484	5.025	4.911	5.031	4.848	5.031	61,143	5.0049	-0.13%
2017-03-21	0	7.990	7.920	7.990	7.700	8.000	85,500	672,240	7.8625	5.031	4.987	5.031	4.848	5.037	135,786	4.9507	3.36%
2017-03-20	0	7.730	7.720	7.800	7.700	7.790	26,000	201,530	7.7512	4.867	4.861	4.911	4.848	4.905	41,292	4.8807	-0.77%
2017-03-17	0	7.790	7.790	7.890	7.750	7.850	30,505	238,508	7.8187	4.905	4.905	4.968	4.880	4.943	48,446	4.9232	0.13%
2017-03-16	0	7.780	7.730	7.840	7.770	7.850	85,500	668,730	7.8214	4.899	4.867	4.937	4.893	4.943	135,786	4.9249	-0.13%
2017-03-15	0	7.790	7.700	7.880	7.770	8.000	26,500	207,060	7.8136	4.905	4.848	4.962	4.893	5.037	42,086	4.9200	-2.50%
2017-03-14	0	7.990	7.800	7.990	7.730	7.990	320,000	2,520,725	7.8773	5.031	4.911	5.031	4.867	5.031	508,204	4.9601	1.91%
2017-03-13	0	7.840	7.710	7.840	7.280	7.840	291,500	2,222,040	7.6228	4.937	4.855	4.937	4.584	4.937	462,942	4.7998	7.84%
2017-03-10	0	7.270	7.270	7.300	7.000	7.300	231,000	1,658,600	7.1801	4.578	4.578	4.597	4.408	4.597	366,860	4.5211	5.06%
2017-03-09	0	6.920	6.870	7.000	6.810	6.950	448,000	3,059,080	6.8283	4.357	4.326	4.408	4.288	4.376	711,485	4.2996	1.62%
2017-03-08	0	6.810	6.800	6.860	6.810	6.820	28,000	190,810	6.8146	4.288	4.282	4.320	4.288	4.294	44,468	4.2910	0.59%
2017-03-07	0	6.770	6.770	6.820	6.770	6.800	6,500	44,080	6.7815	4.263	4.263	4.294	4.263	4.282	10,323	4.2701	-0.73%
2017-03-06	0	6.820	6.810	6.820	6.820	6.820	48,000	327,360	6.8200	4.294	4.288	4.294	4.294	4.294	76,231	4.2943	0.00%
2017-03-03	0	6.820	6.800	6.850	6.820	6.850	34,500	235,575	6.8283	4.294	4.282	4.313	4.294	4.313	54,791	4.2995	0.00%
2017-03-02	0	6.820	6.800	6.850	6.800	6.900	53,500	366,205	6.8450	4.294	4.282	4.313	4.282	4.345	84,965	4.3101	0.00%
2017-03-01	0	6.820	6.820	6.850	6.820	6.850	14,000	95,840	6.8457	4.294	4.294	4.313	4.294	4.313	22,234	4.3105	0.15%
2017-02-28	0	6.810	6.810	6.820	6.790	6.790	5,000	33,950	6.7900	4.288	4.288	4.294	4.275	4.275	7,941	4.2754	-0.15%
2017-02-27	0	6.820	6.790	6.820	6.820	6.820	48,000	327,360	6.8200	4.294	4.275	4.294	4.294	4.294	76,231	4.2943	0.00%
2017-02-24	0	6.820	6.810	6.880	6.820	6.900	104,500	715,770	6.8495	4.294	4.288	4.332	4.294	4.345	165,960	4.3129	-1.87%
2017-02-23	0	6.950	6.950	7.000	6.940	6.950	34,000	236,005	6.9413	4.376	4.376	4.408	4.370	4.376	53,997	4.3707	0.00%
2017-02-22	0	6.950	6.950	7.000	6.950	6.950	21,000	145,950	6.9500	4.376	4.376	4.408	4.376	4.376	33,351	4.3762	-0.29%
2017-02-21	0	6.970	6.970	7.000	6.970	7.000	40,000	279,200	6.9800	4.389	4.389	4.408	4.389	4.408	63,525	4.3951	-0.43%
2017-02-20	0	7.000	6.900	7.000	6.990	7.000	20,000	139,900	6.9950	4.408	4.345	4.408	4.401	4.408	31,763	4.4045	1.45%
2017-02-17	0	6.900	6.880	7.000	6.900	7.000	97,500	679,630	6.9706	4.345	4.332	4.408	4.345	4.408	154,843	4.3891	-1.99%
2017-02-16	0	7.040	6.950	7.040	7.010	7.050	33,500	235,980	7.0442	4.433	4.376	4.433	4.414	4.439	53,203	4.4355	0.43%
2017-02-15	0	7.010	7.010	7.060	7.010	7.100	8,000	56,140	7.0175	4.414	4.414	4.445	4.414	4.471	12,705	4.4187	-1.13%
2017-02-14	0	7.090	7.050	7.090	7.010	7.150	73,000	517,040	7.0827	4.464	4.439	4.464	4.414	4.502	115,934	4.4598	0.14%
2017-02-13	0	7.080	7.080	7.100	7.080	7.100	46,500	329,350	7.0828	4.458	4.458	4.471	4.458	4.471	73,848	4.4598	-0.28%
2017-02-10	0	7.100	7.080	7.200	7.080	7.100	137,000	972,660	7.0997	4.471	4.458	4.534	4.458	4.471	217,575	4.4705	-1.80%
2017-02-09	0	7.230	7.150	7.230	-	-	2,000	14,260	7.1300	4.553	4.502	4.553	-	-	3,176	4.4895	0.00%
2017-02-08	0	7.230	7.190	7.250	7.200	7.250	24,500	177,075	7.2276	4.553	4.527	4.565	4.534	4.565	38,909	4.5510	0.42%
2017-02-07	0	7.200	7.130	7.200	7.120	7.230	89,500	641,180	7.1640	4.534	4.490	4.534	4.483	4.553	142,138	4.5110	-0.69%
2017-02-06	0	7.250	7.170	7.280	7.050	7.250	94,000	671,935	7.1482	4.565	4.515	4.584	4.439	4.565	149,285	4.5010	3.57%
2017-02-03	0	7.000	7.000	7.100	7.000	7.000	1,000	7,000	7.0000	4.408	4.408	4.471	4.408	4.408	1,588	4.4077	0.57%
2017-02-02	0	6.960	6.960	7.100	6.960	7.000	14,500	101,380	6.9917	4.382	4.382	4.471	4.382	4.408	23,028	4.4025	0.00%
2017-02-01	0	6.960	6.960	6.990	6.920	6.970	25,091	174,499	6.9546	4.382	4.382	4.401	4.357	4.389	39,848	4.3791	0.72%
2017-01-27	0	6.910	6.900	7.000	6.910	6.910	500	3,455	6.9100	4.351	4.345	4.408	4.351	4.351	794	4.3510	0.14%
2017-01-26	0	6.900	6.900	6.920	6.850	6.900	30,500	209,550	6.8705	4.345	4.345	4.357	4.313	4.345	48,438	4.3261	2.53%
2017-01-25	0	6.730	6.720	6.880	6.720	6.800	145,000	983,550	6.7831	4.238	4.231	4.332	4.231	4.282	230,280	4.2711	-0.88%
2017-01-24	0	6.790	6.740	6.800	6.780	6.800	240,000	1,629,755	6.7906	4.275	4.244	4.282	4.269	4.282	381,153	4.2759	1.34%
2017-01-23	0	6.700	6.650	6.700	6.700	6.800	79,500	533,650	6.7126	4.219	4.187	4.219	4.219	4.282	126,257	4.2267	-1.33%
2017-01-20	0	6.790	6.790	6.900	-	-	0	0	-	4.275	4.275	4.345	-	-	0	-	0.15%
2017-01-19	0	6.780	6.780	6.800	6.780	6.800	10,000	67,900	6.7900	4.269	4.269	4.282	4.269	4.282	15,881	4.2754	-0.29%
2017-01-18	0	6.800	6.780	6.800	6.800	6.850	30,500	208,150	6.8246	4.282	4.269	4.282	4.282	4.313	48,438	4.2972	0.00%
2017-01-17	0	6.800	6.800	6.890	6.800	6.800	4,000	27,250	6.8125	4.282	4.282	4.338	4.282	4.282	6,353	4.2896	-1.31%
2017-01-16	0	6.890	6.800	6.890	6.800	6.900	21,000	143,895	6.8521	4.338	4.282	4.338	4.282	4.345	33,351	4.3146	-0.14%
2017-01-13	0	6.900	6.820	6.900	6.900	6.900	10,000	69,000	6.9000	4.345	4.294	4.345	4.345	4.345	15,881	4.3447	1.17%
2017-01-12	0	6.820	6.810	6.820	6.820	6.900	57,000	392,850	6.8921	4.294	4.288	4.294	4.294	4.345	90,524	4.3397	-1.16%
2017-01-11	0	6.900	6.860	6.900	6.810	6.900	314,500	2,168,930	6.8964	4.345	4.320	4.345	4.288	4.345	499,469	4.3425	0.00%
2017-01-10	0	6.900	6.870	6.900	6.940	6.950	39,500	274,475	6.9487	4.345	4.326	4.345	4.370	4.376	62,731	4.3754	0.00%
2017-01-09	0	6.900	6.820	6.900	6.800	6.900	61,500	423,350	6.8837	4.345	4.294	4.345	4.282	4.345	97,670	4.3345	2.37%
2017-01-06	0	6.740	6.710	6.740	6.750	6.810	50,000	339,345	6.7869	4.244	4.225	4.244	4.250	4.288	79,407	4.2735	-0.88%
2017-01-05	0	6.800	6.620	6.900	6.800	7.000	53,000	365,000	6.8868	4.282	4.168	4.345	4.282	4.408	84,171	4.3364	-2.16%
2017-01-04	0	6.950	6.870	6.980	6.950	7.070	56,500	395,640	7.0025	4.376	4.326	4.395	4.376	4.452	89,730	4.4092	-1.70%
2017-01-03	0	7.070	6.970	7.070	7.070	7.070	240,000	1,696,800	7.0700	4.452	4.389	4.452	4.452	4.452	381,153	4.4518	0.00%
2016-12-30	0	7.070	6.910	7.160	7.070	7.070	8,000	56,560	7.0700	4.452	4.351	4.508	4.452	4.452	12,705	4.4518	0.00%
2016-12-29	0	7.070	6.810	7.160	-	-	0	0	-	4.452	4.288	4.508	-	-	0	-	0.00%
2016-12-28	0	7.070	7.070	7.160	-	-	0	0	-	4.452	4.452	4.508	-	-	0	-	0.14%
2016-12-23	0	7.060	7.060	7.140	7.000	7.060	9,000	63,475	7.0528	4.445	4.445	4.496	4.408	4.445	14,293	4.4409	1.15%
2016-12-22	0	6.980	6.980	7.140	6.900	6.990	4,000	27,870	6.9675	4.395	4.395	4.496	4.345	4.401	6,353	4.3872	0.14%
2016-12-21	0	6.970	6.700	7.000	6.950	7.000	385,567	2,698,924	6.9999	4.389	4.219	4.408	4.376	4.408	612,333	4.4076	-0.29%
2016-12-20	0	6.990	6.980	7.140	-	-	0	0	-	4.401	4.395	4.496	-	-	0	-	0.00%
2016-12-19	0	6.990	6.950	7.000	6.970	7.000	5,000	34,985	6.9970	4.401	4.376	4.408	4.389	4.408	7,941	4.4058	-0.14%
2016-12-16	0	7.000	7.000	7.110	7.000	7.110	14,000	98,115	7.0082	4.408	4.408	4.477	4.408	4.477	22,234	4.4129	-1.27%
2016-12-15	0	7.090	7.020	7.100	7.090	7.090	500	3,545	7.0900	4.464	4.420	4.471	4.464	4.464	794	4.4644	0.00%
2016-12-14	0	7.090	7.040	7.100	7.010	7.100	33,500	235,670	7.0349	4.464	4.433	4.471	4.414	4.471	53,203	4.4297	1.14%
2016-12-13	0	7.010	7.010	7.060	7.010	7.010	3,000	21,030	7.0100	4.414	4.414	4.445	4.414	4.414	4,764	4.4140	0.14%
2016-12-12	0	7.000	7.000	7.100	7.000	7.100	38,500	270,600	7.0286	4.408	4.408	4.471	4.408	4.471	61,143	4.4257	-1.41%
2016-12-09	0	7.100	7.100	7.290	7.100	7.150	31,000	220,850	7.1242	4.471	4.471	4.590	4.471	4.502	49,232	4.4859	0.00%
2016-12-08	0	7.100	7.100	7.150	-	-	0	0	-	4.471	4.471	4.502	-	-	0	-	0.00%
2016-12-07	0	7.100	7.100	7.150	7.100	7.100	10,000	71,000	7.1000	4.471	4.471	4.502	4.471	4.471	15,881	4.4706	1.43%
2016-12-06	0	7.000	6.970	7.130	-	-	0	0	-	4.408	4.389	4.490	-	-	0	-	0.00%
2016-12-05	0	7.000	6.960	7.040	6.890	7.000	165,500	1,150,310	6.9505	4.408	4.382	4.433	4.338	4.408	262,837	4.3765	0.72%
2016-12-02	0	6.950	6.890	6.950	6.950	7.000	70,500	491,105	6.9660	4.376	4.338	4.376	4.376	4.408	111,964	4.3863	-0.71%
2016-12-01	0	7.000	6.950	7.000	7.000	7.000	91,000	637,000	7.0000	4.408	4.376	4.408	4.408	4.408	144,520	4.4077	0.00%
2016-11-30	0	7.000	6.990	7.000	7.000	7.000	26,500	185,500	7.0000	4.408	4.401	4.408	4.408	4.408	42,086	4.4077	0.00%
2016-11-29	0	7.000	6.920	7.000	7.000	7.180	171,000	1,218,740	7.1271	4.408	4.357	4.408	4.408	4.521	271,571	4.4877	-3.05%
2016-11-28	0	7.220	7.140	7.350	-	-	0	0	-	4.546	4.496	4.628	-	-	0	-	0.00%
2016-11-25	0	7.220	7.220	7.290	-	-	1,500	10,950	7.3000	4.546	4.546	4.590	-	-	2,382	4.5966	0.28%
2016-11-24	0	7.200	7.190	7.300	7.200	7.200	20,000	144,000	7.2000	4.534	4.527	4.597	4.534	4.534	31,763	4.5336	0.14%
2016-11-23	0	7.190	7.190	7.200	7.190	7.190	9,500	68,305	7.1900	4.527	4.527	4.534	4.527	4.527	15,087	4.5273	0.14%
2016-11-22	0	7.180	7.110	7.290	7.180	7.180	7,000	50,260	7.1800	4.521	4.477	4.590	4.521	4.521	11,117	4.5210	0.98%
2016-11-21	0	7.110	7.110	7.300	7.100	7.110	21,000	149,235	7.1064	4.477	4.477	4.597	4.471	4.477	33,351	4.4747	0.14%
2016-11-18	0	7.100	7.100	7.200	7.080	7.150	3,000	21,310	7.1033	4.471	4.471	4.534	4.458	4.502	4,764	4.4727	-0.70%
2016-11-17	0	7.150	7.100	7.250	7.110	7.150	24,000	170,950	7.1229	4.502	4.471	4.565	4.477	4.502	38,115	4.4851	0.42%
2016-11-16	0	7.120	7.090	7.130	7.110	7.120	12,000	85,330	7.1108	4.483	4.464	4.490	4.477	4.483	19,058	4.4775	0.14%
2016-11-15	0	7.110	7.050	7.110	7.110	7.110	7,000	49,770	7.1100	4.477	4.439	4.477	4.477	4.477	11,117	4.4769	0.85%
2016-11-14	0	7.050	7.020	7.080	7.050	7.110	20,000	141,750	7.0875	4.439	4.420	4.458	4.439	4.477	31,763	4.4628	-1.12%
2016-11-11	0	7.130	7.060	7.130	7.060	7.130	47,500	337,695	7.1094	4.490	4.445	4.490	4.445	4.490	75,437	4.4765	-0.28%
2016-11-10	0	7.150	7.120	7.150	7.110	7.150	11,500	82,125	7.1413	4.502	4.483	4.502	4.477	4.502	18,264	4.4967	1.27%
2016-11-09	0	7.060	7.060	7.280	7.020	7.140	25,500	180,715	7.0869	4.445	4.445	4.584	4.420	4.496	40,497	4.4624	-1.26%
2016-11-08	0	7.150	7.140	7.280	-	-	375,000	2,701,875	7.2050	4.502	4.496	4.584	-	-	595,551	4.5368	0.00%
2016-11-07	0	7.150	7.150	7.270	7.150	7.190	9,500	68,245	7.1837	4.502	4.502	4.578	4.502	4.527	15,087	4.5233	0.00%
2016-11-04	0	7.150	7.110	7.200	-	-	0	0	-	4.502	4.477	4.534	-	-	0	-	0.00%
2016-11-03	0	7.150	7.100	7.150	7.100	7.160	7,500	53,590	7.1453	4.502	4.471	4.502	4.471	4.508	11,911	4.4992	1.13%
2016-11-02	0	7.070	7.060	7.160	-	-	93,000	657,510	7.0700	4.452	4.445	4.508	-	-	147,697	4.4518	0.00%
2016-11-01	0	7.070	7.070	7.150	7.070	7.070	4,500	31,815	7.0700	4.452	4.452	4.502	4.452	4.452	7,147	4.4518	-0.14%
2016-10-31	0	7.080	7.070	7.140	7.060	7.080	7,500	53,015	7.0687	4.458	4.452	4.496	4.445	4.458	11,911	4.4509	-0.28%
2016-10-28	0	7.100	7.060	7.100	-	-	0	0	-	4.471	4.445	4.471	-	-	0	-	0.00%
2016-10-27	0	7.100	7.030	7.100	7.110	7.140	39,000	277,670	7.1197	4.471	4.427	4.471	4.477	4.496	61,937	4.4831	-0.70%
2016-10-26	0	7.150	7.130	7.150	7.100	7.150	32,500	232,025	7.1392	4.502	4.490	4.502	4.471	4.502	51,614	4.4953	0.14%
2016-10-25	0	7.140	7.100	7.200	7.100	7.140	8,500	60,550	7.1235	4.496	4.471	4.534	4.471	4.496	13,499	4.4855	0.56%
2016-10-24	0	7.100	7.090	7.140	7.080	7.100	14,570	103,332	7.0921	4.471	4.464	4.496	4.458	4.471	23,139	4.4657	0.28%
2016-10-20	0	7.080	7.060	7.140	-	-	0	0	-	4.458	4.445	4.496	-	-	0	-	0.00%
2016-10-19	0	7.080	7.080	7.140	-	-	0	0	-	4.458	4.458	4.496	-	-	0	-	0.00%
2016-10-18	0	7.080	7.080	7.130	7.040	7.080	2,500	17,620	7.0480	4.458	4.458	4.490	4.433	4.458	3,970	4.4379	0.43%
2016-10-17	0	7.050	7.030	7.100	7.050	7.070	17,000	120,050	7.0618	4.439	4.427	4.471	4.439	4.452	26,998	4.4466	-0.56%
2016-10-14	0	7.090	7.070	7.100	7.060	7.090	21,000	148,590	7.0757	4.464	4.452	4.471	4.445	4.464	33,351	4.4554	0.57%
2016-10-13	0	7.050	7.050	7.180	7.020	7.100	51,500	363,335	7.0550	4.439	4.439	4.521	4.420	4.471	81,789	4.4423	-1.54%
2016-10-12	0	7.160	7.150	7.200	7.160	7.200	21,500	154,000	7.1628	4.508	4.502	4.534	4.508	4.534	34,145	4.5102	-0.56%
2016-10-11	0	7.200	7.180	7.250	7.200	7.250	69,500	502,610	7.2318	4.534	4.521	4.565	4.534	4.565	110,376	4.5536	0.00%
2016-10-07	0	7.200	7.200	7.270	7.200	7.270	22,500	163,040	7.2462	4.534	4.534	4.578	4.534	4.578	35,733	4.5627	-0.96%
2016-10-06	0	7.270	7.270	7.350	7.260	7.300	50,000	364,230	7.2846	4.578	4.578	4.628	4.571	4.597	79,407	4.5869	0.28%
2016-10-05	0	7.250	7.250	7.300	7.190	7.250	21,500	155,845	7.2486	4.565	4.565	4.597	4.527	4.565	34,145	4.5642	0.00%
2016-10-04	0	7.250	7.250	7.300	7.240	7.250	20,500	148,580	7.2478	4.565	4.565	4.597	4.559	4.565	32,557	4.5637	0.42%
2016-10-03	0	7.220	7.210	7.250	7.220	7.250	6,000	43,350	7.2250	4.546	4.540	4.565	4.546	4.565	9,529	4.5494	0.28%
2016-09-30	0	7.200	7.200	7.250	7.200	7.230	17,000	122,620	7.2129	4.534	4.534	4.565	4.534	4.553	26,998	4.5418	-0.14%
2016-09-29	0	7.210	7.210	7.350	7.210	7.220	7,000	50,480	7.2114	4.540	4.540	4.628	4.540	4.546	11,117	4.5408	-0.55%
2016-09-28	0	7.250	7.200	7.280	7.190	7.250	11,500	82,855	7.2048	4.565	4.534	4.584	4.527	4.565	18,264	4.5366	0.42%
2016-09-27	0	7.220	7.190	7.230	7.220	7.250	67,500	488,200	7.2326	4.546	4.527	4.553	4.546	4.565	107,199	4.5541	-0.82%
2016-09-26	0	7.280	7.220	7.280	7.280	7.300	16,000	116,535	7.2834	4.584	4.546	4.584	4.584	4.597	25,410	4.5862	0.00%
2016-09-23	0	7.280	7.280	7.350	7.280	7.450	63,000	462,195	7.3364	4.584	4.584	4.628	4.584	4.691	100,053	4.6195	0.00%
2016-09-22	0	7.680	7.680	7.700	7.550	7.680	102,000	775,840	7.6063	4.584	4.584	4.596	4.506	4.584	170,891	4.5400	1.05%
2016-09-21	0	7.600	7.600	7.660	7.580	7.680	39,000	297,330	7.6238	4.536	4.536	4.572	4.524	4.584	65,340	4.5505	0.00%
2016-09-20	0	7.600	7.590	7.600	7.550	7.600	90,000	681,260	7.5696	4.536	4.530	4.536	4.506	4.536	150,786	4.5181	0.00%
2016-09-19	0	7.600	7.580	7.600	7.550	7.630	75,000	569,210	7.5895	4.536	4.524	4.536	4.506	4.554	125,655	4.5300	0.66%
2016-09-15	0	7.550	7.500	7.560	7.490	7.560	25,500	192,165	7.5359	4.506	4.477	4.512	4.471	4.512	42,723	4.4980	0.67%
2016-09-14	0	7.500	7.490	7.550	7.500	7.500	1,500	11,250	7.5000	4.477	4.471	4.506	4.477	4.477	2,513	4.4766	-0.27%
2016-09-13	0	7.520	7.520	7.540	7.500	7.570	59,500	448,395	7.5361	4.488	4.488	4.500	4.477	4.518	99,686	4.4981	0.40%
2016-09-12	0	7.490	7.420	7.500	7.490	7.630	197,500	1,492,845	7.5587	4.471	4.429	4.477	4.471	4.554	330,891	4.5116	-2.73%
2016-09-09	0	7.700	7.670	7.700	7.690	7.750	22,000	169,980	7.7264	4.596	4.578	4.596	4.590	4.626	36,859	4.6117	0.65%
2016-09-08	0	7.650	7.650	7.750	7.600	7.700	36,000	274,270	7.6186	4.566	4.566	4.626	4.536	4.596	60,314	4.5473	-0.65%
2016-09-07	0	7.700	7.700	7.750	7.660	7.700	10,500	80,590	7.6752	4.596	4.596	4.626	4.572	4.596	17,592	4.5811	0.00%
2016-09-06	0	7.700	7.700	7.740	7.700	7.790	23,500	182,280	7.7566	4.596	4.596	4.620	4.596	4.650	39,372	4.6297	-1.16%
2016-09-05	0	7.790	7.700	7.790	7.650	7.790	56,000	433,240	7.7364	4.650	4.596	4.650	4.566	4.650	93,822	4.6177	1.83%
2016-09-02	0	7.650	7.620	7.650	7.620	7.650	38,500	293,500	7.6234	4.566	4.548	4.566	4.548	4.566	64,503	4.5502	0.39%
2016-09-01	0	7.620	7.620	7.700	7.600	7.800	35,000	269,110	7.6889	4.548	4.548	4.596	4.536	4.656	58,639	4.5893	-1.93%
2016-08-31	0	7.770	7.700	7.790	7.620	7.770	46,000	354,055	7.6968	4.638	4.596	4.650	4.548	4.638	77,068	4.5940	2.37%
2016-08-30	0	7.590	7.550	7.590	7.370	7.590	562,500	4,167,755	7.4093	4.530	4.506	4.530	4.399	4.530	942,411	4.4224	3.55%
2016-08-29	0	7.330	7.330	7.470	7.290	7.340	243,000	1,779,040	7.3212	4.375	4.375	4.459	4.351	4.381	407,122	4.3698	0.14%
2016-08-26	0	7.320	7.270	7.330	7.200	7.600	269,000	1,960,160	7.2868	4.369	4.339	4.375	4.297	4.536	450,682	4.3493	-0.14%
2016-08-25	0	7.330	7.260	7.330	7.260	7.340	32,000	233,310	7.2909	4.375	4.333	4.375	4.333	4.381	53,613	4.3518	0.41%
2016-08-24	0	7.300	7.280	7.400	7.200	7.300	31,000	223,850	7.2210	4.357	4.345	4.417	4.297	4.357	51,937	4.3100	1.96%
2016-08-23	0	7.160	7.150	7.200	7.140	7.210	80,500	576,985	7.1675	4.274	4.268	4.297	4.262	4.303	134,869	4.2781	-1.24%
2016-08-22	0	7.250	7.250	7.260	7.210	7.530	378,000	2,763,895	7.3119	4.327	4.327	4.333	4.303	4.494	633,300	4.3643	1.97%
2016-08-19	0	7.110	7.110	7.160	7.010	7.200	144,500	1,024,545	7.0903	4.244	4.244	4.274	4.184	4.297	242,095	4.2320	-1.66%
2016-08-18	0	7.230	7.140	7.230	7.120	7.230	20,500	147,410	7.1907	4.315	4.262	4.315	4.250	4.315	34,346	4.2920	0.70%
2016-08-17	0	7.180	7.100	7.190	7.100	7.180	78,000	559,160	7.1687	4.286	4.238	4.292	4.238	4.286	130,681	4.2788	-0.14%
2016-08-16	0	7.190	7.130	7.220	7.000	7.190	70,000	494,200	7.0600	4.292	4.256	4.309	4.178	4.292	117,278	4.2139	2.71%
2016-08-15	0	7.000	7.000	7.040	6.960	7.020	60,500	423,550	7.0008	4.178	4.178	4.202	4.154	4.190	101,362	4.1786	-0.28%
2016-08-12	0	7.020	7.020	7.050	6.970	7.060	43,500	305,690	7.0274	4.190	4.190	4.208	4.160	4.214	72,880	4.1944	0.00%
2016-08-11	0	7.020	6.950	7.020	6.960	7.020	7,500	52,230	6.9640	4.190	4.148	4.190	4.154	4.190	12,565	4.1566	0.43%
2016-08-10	0	6.990	6.940	7.030	6.880	6.990	29,500	205,210	6.9563	4.172	4.142	4.196	4.106	4.172	49,424	4.1520	1.01%
2016-08-09	0	6.920	6.920	6.940	6.880	6.980	8,000	55,245	6.9056	4.130	4.130	4.142	4.106	4.166	13,403	4.1218	-1.00%
2016-08-08	0	6.990	6.980	7.030	6.980	7.000	51,500	360,360	6.9973	4.172	4.166	4.196	4.166	4.178	86,283	4.1765	0.00%
2016-08-05	0	6.990	6.950	7.000	6.800	6.990	101,000	696,725	6.8983	4.172	4.148	4.178	4.059	4.172	169,215	4.1174	2.79%
2016-08-04	0	6.800	6.800	6.830	6.600	6.810	217,500	1,459,225	6.7091	4.059	4.059	4.077	3.939	4.065	364,399	4.0045	3.03%
2016-08-03	0	6.600	6.530	6.660	6.500	6.600	128,000	835,925	6.5307	3.939	3.898	3.975	3.880	3.939	214,451	3.8980	1.54%
2016-08-01	0	6.500	6.450	6.500	6.490	6.500	250,000	1,624,875	6.4995	3.880	3.850	3.880	3.874	3.880	418,849	3.8794	0.46%
2016-07-29	0	6.470	6.470	6.590	6.460	6.500	38,000	246,020	6.4742	3.862	3.862	3.933	3.856	3.880	63,665	3.8643	0.62%
2016-07-28	0	6.430	6.430	6.480	6.350	6.480	59,000	377,925	6.4055	3.838	3.838	3.868	3.790	3.868	98,848	3.8233	1.90%
2016-07-27	0	6.310	6.310	6.360	6.300	6.360	25,500	161,170	6.3204	3.766	3.766	3.796	3.760	3.796	42,723	3.7725	-0.47%
2016-07-26	0	6.340	6.340	6.390	6.340	6.340	6,000	38,040	6.3400	3.784	3.784	3.814	3.784	3.784	10,052	3.7842	1.28%
2016-07-25	0	6.260	6.260	6.390	6.210	6.400	64,500	403,100	6.2496	3.736	3.736	3.814	3.707	3.820	108,063	3.7302	-2.03%
2016-07-22	0	6.390	6.310	6.400	6.300	6.390	56,500	358,305	6.3417	3.814	3.766	3.820	3.760	3.814	94,660	3.7852	0.95%
2016-07-21	0	6.330	6.330	6.350	6.320	6.400	52,500	333,175	6.3462	3.778	3.778	3.790	3.772	3.820	87,958	3.7879	-0.31%
2016-07-20	0	6.350	6.320	6.400	6.350	6.370	57,000	362,050	6.3518	3.790	3.772	3.820	3.790	3.802	95,498	3.7912	0.00%
2016-07-19	0	6.350	6.340	6.350	6.300	6.350	55,500	352,075	6.3437	3.790	3.784	3.790	3.760	3.790	92,985	3.7864	1.11%
2016-07-18	0	6.280	6.280	6.350	6.270	6.320	48,000	302,810	6.3085	3.748	3.748	3.790	3.742	3.772	80,419	3.7654	0.32%
2016-07-15	0	6.260	6.250	6.260	6.260	6.320	40,000	251,285	6.2821	3.736	3.730	3.736	3.736	3.772	67,016	3.7496	-0.63%
2016-07-14	0	6.300	6.280	6.300	6.300	6.380	31,000	196,340	6.3335	3.760	3.748	3.760	3.760	3.808	51,937	3.7803	-0.16%
2016-07-13	0	6.310	6.300	6.370	6.310	6.550	150,500	963,945	6.4050	3.766	3.760	3.802	3.766	3.910	252,147	3.8229	-2.17%
2016-07-12	0	6.450	6.450	6.470	6.450	6.600	20,000	130,500	6.5250	3.850	3.850	3.862	3.850	3.939	33,508	3.8946	0.78%
2016-07-11	0	6.400	6.310	6.400	6.230	6.600	324,500	2,104,880	6.4865	3.820	3.766	3.820	3.719	3.939	543,666	3.8716	3.23%
2016-07-08	0	6.200	6.200	6.500	-	-	0	0	-	3.701	3.701	3.880	-	-	0	-	0.65%
2016-07-07	0	6.160	6.160	6.350	6.110	6.180	9,000	55,540	6.1711	3.677	3.677	3.790	3.647	3.689	15,079	3.6834	0.82%
2016-07-06	0	6.110	6.110	6.250	6.060	6.060	1,500	9,090	6.0600	3.647	3.647	3.730	3.617	3.617	2,513	3.6171	0.99%
2016-07-05	0	6.050	6.050	6.090	6.050	6.050	6,000	36,300	6.0500	3.611	3.611	3.635	3.611	3.611	10,052	3.6111	0.33%
2016-07-04	0	6.030	6.030	6.820	-	-	0	0	-	3.599	3.599	4.071	-	-	0	-	0.50%
2016-06-30	0	6.000	6.000	6.500	6.000	6.000	6,000	36,000	6.0000	3.581	3.581	3.880	3.581	3.581	10,052	3.5812	0.00%
2016-06-29	0	6.000	6.000	6.490	6.000	6.000	14,500	87,000	6.0000	3.581	3.581	3.874	3.581	3.581	24,293	3.5812	0.67%
2016-06-28	0	5.960	5.960	6.200	5.860	5.880	9,500	55,750	5.8684	3.557	3.557	3.701	3.498	3.510	15,916	3.5027	0.17%
2016-06-27	0	5.950	5.900	6.000	5.940	6.000	56,500	336,570	5.9570	3.551	3.522	3.581	3.545	3.581	94,660	3.5556	0.85%
2016-06-24	0	5.900	5.850	6.000	5.900	6.000	26,000	154,360	5.9369	3.522	3.492	3.581	3.522	3.581	43,560	3.5436	-1.67%
2016-06-23	0	6.000	6.000	6.500	6.000	6.030	29,000	174,825	6.0284	3.581	3.581	3.880	3.581	3.599	48,587	3.5982	0.00%
2016-06-22	0	6.000	6.000	6.400	5.900	6.000	31,000	183,900	5.9323	3.581	3.581	3.820	3.522	3.581	51,937	3.5408	1.69%
2016-06-21	0	5.900	5.900	6.500	5.900	5.900	2,000	11,810	5.9050	3.522	3.522	3.880	3.522	3.522	3,351	3.5245	0.00%
2016-06-20	0	5.900	5.900	6.000	5.900	6.000	30,500	180,920	5.9318	3.522	3.522	3.581	3.522	3.581	51,100	3.5405	-0.84%
2016-06-17	0	5.950	5.950	6.000	5.950	6.000	7,500	44,875	5.9833	3.551	3.551	3.581	3.551	3.581	12,565	3.5713	-0.83%
2016-06-16	0	6.000	5.960	6.000	5.940	6.100	73,000	437,780	5.9970	3.581	3.557	3.581	3.545	3.641	122,304	3.5794	-1.64%
2016-06-15	0	6.100	6.050	6.100	6.050	6.200	83,500	506,040	6.0604	3.641	3.611	3.641	3.611	3.701	139,896	3.6173	-1.61%
2016-06-14	0	6.200	6.200	6.400	6.000	6.400	166,000	1,012,360	6.0986	3.701	3.701	3.820	3.581	3.820	278,116	3.6401	0.00%
2016-06-13	0	6.200	6.180	6.200	6.160	6.300	125,500	782,340	6.2338	3.701	3.689	3.701	3.677	3.760	210,262	3.7208	-2.52%
2016-06-10	0	6.360	6.350	6.580	6.350	6.660	93,500	601,090	6.4288	3.796	3.790	3.927	3.790	3.975	156,650	3.8372	-1.85%
2016-06-08	0	6.480	6.450	6.600	6.480	6.480	10,500	68,040	6.4800	3.868	3.850	3.939	3.868	3.868	17,592	3.8677	-1.82%
2016-06-07	0	6.600	6.550	6.600	6.600	6.600	19,000	125,400	6.6000	3.939	3.910	3.939	3.939	3.939	31,833	3.9394	0.76%
2016-06-06	0	6.550	6.520	6.550	6.500	6.550	64,000	417,750	6.5273	3.910	3.892	3.910	3.880	3.910	107,225	3.8960	-0.46%
2016-06-03	0	6.580	6.550	6.720	6.580	6.600	29,000	191,020	6.5869	3.927	3.910	4.011	3.927	3.939	48,587	3.9315	-1.79%
2016-06-02	0	6.700	6.600	6.780	6.700	6.700	33,000	220,800	6.6909	3.999	3.939	4.047	3.999	3.999	55,288	3.9936	-1.18%
2016-06-01	0	6.780	6.690	6.780	6.600	6.790	8,500	57,405	6.7535	4.047	3.993	4.047	3.939	4.053	14,241	4.0310	1.80%
2016-05-31	0	6.660	6.660	6.670	6.660	6.970	91,000	616,180	6.7712	3.975	3.975	3.981	3.975	4.160	152,461	4.0416	-2.35%
2016-05-30	0	6.820	6.820	6.970	6.820	6.820	2,500	17,050	6.8200	4.071	4.071	4.160	4.071	4.071	4,188	4.0707	-0.44%
2016-05-27	0	6.850	6.850	6.990	6.850	6.850	27,000	184,950	6.8500	4.089	4.089	4.172	4.089	4.089	45,236	4.0886	0.00%
2016-05-26	0	6.850	6.820	6.850	6.850	6.850	20,000	137,000	6.8500	4.089	4.071	4.089	4.089	4.089	33,508	4.0886	-0.44%
2016-05-25	0	6.880	6.880	7.000	6.820	6.840	5,000	34,110	6.8220	4.106	4.106	4.178	4.071	4.083	8,377	4.0719	0.73%
2016-05-24	0	6.830	6.830	7.000	6.800	6.800	500	3,400	6.8000	4.077	4.077	4.178	4.059	4.059	838	4.0587	0.26%
2016-05-23	0	6.890	6.890	7.000	6.850	6.850	2,000	13,700	6.8500	4.066	4.066	4.131	4.042	4.042	3,389	4.0423	0.58%
2016-05-20	0	6.850	6.800	6.850	-	-	0	0	-	4.042	4.013	4.042	-	-	0	-	0.00%
2016-05-19	0	6.850	6.850	7.000	6.850	6.870	91,500	627,050	6.8530	4.042	4.042	4.131	4.042	4.054	155,054	4.0441	-0.87%
2016-05-18	0	6.910	6.900	6.940	6.910	6.950	40,500	280,465	6.9251	4.078	4.072	4.095	4.078	4.101	68,631	4.0866	-1.29%
2016-05-17	0	7.000	6.970	7.000	6.960	7.050	101,000	706,605	6.9961	4.131	4.113	4.131	4.107	4.160	171,153	4.1285	0.14%
2016-05-16	0	6.990	6.950	7.000	6.990	6.990	2,000	13,980	6.9900	4.125	4.101	4.131	4.125	4.125	3,389	4.1249	0.58%
2016-05-13	0	6.950	6.900	7.000	6.950	6.950	6,000	41,700	6.9500	4.101	4.072	4.131	4.101	4.101	10,167	4.1013	0.00%
2016-05-12	0	6.950	6.950	6.980	6.950	7.000	10,500	73,000	6.9524	4.101	4.101	4.119	4.101	4.131	17,793	4.1027	0.00%
2016-05-11	0	6.950	6.930	7.050	-	-	0	0	-	4.101	4.090	4.160	-	-	0	-	0.00%
2016-05-10	0	6.950	6.950	7.040	6.850	6.950	12,000	82,700	6.8917	4.101	4.101	4.154	4.042	4.101	20,335	4.0669	-0.71%
2016-05-09	0	7.000	6.870	7.000	6.870	7.000	47,500	326,845	6.8809	4.131	4.054	4.131	4.054	4.131	80,493	4.0606	1.30%
2016-05-06	0	6.910	6.910	7.000	6.880	6.950	77,000	531,760	6.9060	4.078	4.078	4.131	4.060	4.101	130,483	4.0753	0.73%
2016-05-05	0	6.860	6.860	6.890	6.860	6.870	21,000	144,160	6.8648	4.048	4.048	4.066	4.048	4.054	35,586	4.0510	-0.58%
2016-05-04	0	6.900	6.820	6.900	6.800	6.900	49,500	338,355	6.8355	4.072	4.025	4.072	4.013	4.072	83,882	4.0337	0.88%
2016-05-03	0	6.840	6.810	6.900	6.800	6.870	56,500	386,275	6.8367	4.036	4.019	4.072	4.013	4.054	95,744	4.0345	-0.15%
2016-04-29	0	6.850	6.850	6.940	6.750	6.800	55,500	376,505	6.7839	4.042	4.042	4.095	3.983	4.013	94,049	4.0033	1.48%
2016-04-28	0	6.750	6.700	6.880	6.660	6.800	78,000	524,065	6.7188	3.983	3.954	4.060	3.930	4.013	132,177	3.9649	-0.74%
2016-04-27	0	6.800	6.790	6.970	6.780	6.800	4,500	30,565	6.7922	4.013	4.007	4.113	4.001	4.013	7,626	4.0082	0.44%
2016-04-26	0	6.770	6.770	6.800	6.760	6.820	21,500	146,220	6.8009	3.995	3.995	4.013	3.989	4.025	36,433	4.0133	-0.73%
2016-04-25	0	6.820	6.810	6.870	6.810	6.960	27,500	188,600	6.8582	4.025	4.019	4.054	4.019	4.107	46,601	4.0471	-1.45%
2016-04-22	0	6.920	6.840	6.970	6.920	6.940	9,500	65,830	6.9295	4.084	4.036	4.113	4.084	4.095	16,099	4.0892	-0.72%
2016-04-21	0	6.970	6.970	7.000	6.970	7.020	13,000	90,660	6.9738	4.113	4.113	4.131	4.113	4.143	22,030	4.1154	-0.71%
2016-04-20	0	7.020	6.900	7.020	7.020	7.020	25,000	175,500	7.0200	4.143	4.072	4.143	4.143	4.143	42,365	4.1426	0.00%
2016-04-19	0	7.020	6.850	7.020	6.960	7.050	30,000	209,645	6.9882	4.143	4.042	4.143	4.107	4.160	50,837	4.1238	1.01%
2016-04-18	0	6.950	6.820	7.000	-	-	0	0	-	4.101	4.025	4.131	-	-	0	-	0.00%
2016-04-15	0	6.950	6.950	7.050	6.940	6.940	20,000	138,800	6.9400	4.101	4.101	4.160	4.095	4.095	33,892	4.0954	-0.71%
2016-04-14	0	7.000	7.000	7.050	6.810	7.000	72,000	498,770	6.9274	4.131	4.131	4.160	4.019	4.131	122,010	4.0879	0.72%
2016-04-13	0	6.950	6.950	7.150	6.940	7.110	16,000	112,455	7.0284	4.101	4.101	4.219	4.095	4.196	27,113	4.1476	-2.39%
2016-04-12	0	7.120	7.110	7.170	7.110	7.120	5,000	35,590	7.1180	4.202	4.196	4.231	4.196	4.202	8,473	4.2004	-0.42%
2016-04-11	0	7.150	7.110	7.150	7.150	7.160	9,000	64,430	7.1589	4.219	4.196	4.219	4.219	4.225	15,251	4.2246	0.14%
2016-04-08	0	7.140	7.120	7.140	7.140	7.150	17,000	121,515	7.1479	4.213	4.202	4.213	4.213	4.219	28,808	4.2181	-0.14%
2016-04-07	0	7.150	7.150	7.290	7.150	7.220	26,500	190,175	7.1764	4.219	4.219	4.302	4.219	4.261	44,906	4.2349	0.42%
2016-04-06	0	7.120	7.120	7.270	7.100	7.130	3,500	24,885	7.1100	4.202	4.202	4.290	4.190	4.208	5,931	4.1957	-0.42%
2016-04-05	0	7.150	7.150	7.170	7.100	7.150	5,500	39,300	7.1455	4.219	4.219	4.231	4.190	4.219	9,320	4.2166	-0.69%
2016-04-01	0	7.200	7.080	7.250	-	-	0	0	-	4.249	4.178	4.278	-	-	0	-	0.00%
2016-03-31	0	7.200	7.200	7.280	7.110	7.210	21,500	153,650	7.1465	4.249	4.249	4.296	4.196	4.255	36,433	4.2173	-0.69%
2016-03-30	0	7.250	7.200	7.280	7.200	7.250	37,000	267,305	7.2245	4.278	4.249	4.296	4.249	4.278	62,700	4.2633	0.69%
2016-03-29	0	7.200	7.100	7.200	7.170	7.200	16,500	118,435	7.1779	4.249	4.190	4.249	4.231	4.249	27,961	4.2358	0.70%
2016-03-24	0	7.150	7.150	7.240	7.130	7.280	49,000	351,725	7.1781	4.219	4.219	4.272	4.208	4.296	83,034	4.2359	-2.85%
2016-03-23	0	7.360	7.280	7.360	-	-	0	0	-	4.343	4.296	4.343	-	-	0	-	-0.27%
2016-03-22	0	7.380	7.260	7.400	7.350	7.380	21,500	158,340	7.3647	4.355	4.284	4.367	4.337	4.355	36,433	4.3460	-0.27%
2016-03-21	0	7.400	7.400	7.440	7.200	7.400	119,000	871,230	7.3213	4.367	4.367	4.390	4.249	4.367	201,655	4.3204	0.27%
2016-03-18	0	7.380	7.380	7.560	-	-	0	0	-	4.355	4.355	4.461	-	-	0	-	0.27%
2016-03-17	0	7.360	7.330	7.360	7.360	7.500	29,500	220,340	7.4692	4.343	4.326	4.343	4.343	4.426	49,990	4.4077	0.41%
2016-03-16	0	7.330	7.330	7.450	7.330	7.330	1,000	7,330	7.3300	4.326	4.326	4.396	4.326	4.326	1,695	4.3256	-1.61%
2016-03-15	0	7.450	7.320	7.450	7.400	7.450	33,500	249,300	7.4418	4.396	4.320	4.396	4.367	4.396	56,768	4.3915	0.95%
2016-03-14	0	7.380	7.350	7.400	7.360	7.380	17,000	125,340	7.3729	4.355	4.337	4.367	4.343	4.355	28,808	4.3509	0.27%
2016-03-11	0	7.360	7.350	7.400	7.350	7.380	30,000	220,895	7.3632	4.343	4.337	4.367	4.337	4.355	50,837	4.3451	-0.27%
2016-03-10	0	7.380	7.360	7.550	7.350	7.380	5,500	40,480	7.3600	4.355	4.343	4.455	4.337	4.355	9,320	4.3433	-0.27%
2016-03-09	0	7.400	7.350	7.500	7.400	7.400	6,000	44,400	7.4000	4.367	4.337	4.426	4.367	4.367	10,167	4.3669	0.00%
2016-03-08	0	7.400	7.360	7.420	7.400	7.410	8,000	59,210	7.4013	4.367	4.343	4.379	4.367	4.373	13,557	4.3676	0.68%
2016-03-07	0	7.350	7.320	7.600	7.350	7.450	27,000	198,880	7.3659	4.337	4.320	4.485	4.337	4.396	45,754	4.3468	0.00%
2016-03-04	0	7.350	7.340	7.680	7.350	7.350	3,000	22,050	7.3500	4.337	4.331	4.532	4.337	4.337	5,084	4.3374	0.68%
2016-03-03	0	7.300	7.300	7.340	7.290	7.340	15,500	113,160	7.3006	4.308	4.308	4.331	4.302	4.331	26,266	4.3082	-0.27%
2016-03-02	0	7.320	7.320	7.400	7.300	7.320	219,500	1,604,532	7.3099	4.320	4.320	4.367	4.308	4.320	371,961	4.3137	0.27%
2016-03-01	0	7.300	7.300	7.320	7.280	7.350	286,500	2,091,430	7.2999	4.308	4.308	4.320	4.296	4.337	485,498	4.3078	-0.27%
2016-02-29	0	7.320	7.320	7.460	7.250	7.500	240,500	1,755,045	7.2975	4.320	4.320	4.402	4.278	4.426	407,547	4.3064	-5.06%
2016-02-26	0	7.710	7.650	7.710	7.600	7.740	36,500	279,210	7.6496	4.550	4.514	4.550	4.485	4.567	61,852	4.5141	0.13%
2016-02-25	0	7.700	7.670	7.750	7.700	7.820	52,000	402,420	7.7388	4.544	4.526	4.573	4.544	4.615	88,118	4.5668	-2.28%
2016-02-24	0	7.880	7.780	7.880	7.820	7.880	24,000	188,155	7.8398	4.650	4.591	4.650	4.615	4.650	40,670	4.6264	0.51%
2016-02-23	0	7.840	7.780	7.850	7.770	7.850	73,000	570,890	7.8204	4.627	4.591	4.632	4.585	4.632	123,704	4.6150	-0.38%
2016-02-22	0	7.870	7.840	7.900	7.800	7.900	101,500	797,940	7.8615	4.644	4.627	4.662	4.603	4.662	172,000	4.6392	1.55%
2016-02-19	0	7.750	7.750	7.790	7.600	7.740	52,500	402,110	7.6592	4.573	4.573	4.597	4.485	4.567	88,966	4.5198	0.65%
2016-02-18	0	7.700	7.700	7.800	7.650	7.830	75,500	584,435	7.7409	4.544	4.544	4.603	4.514	4.621	127,941	4.5680	0.79%
2016-02-17	0	7.640	7.640	7.780	7.510	7.790	69,500	529,780	7.6227	4.508	4.508	4.591	4.432	4.597	117,773	4.4983	-1.42%
2016-02-16	0	7.750	7.670	7.850	7.250	7.860	311,500	2,364,705	7.5913	4.573	4.526	4.632	4.278	4.638	527,862	4.4798	6.90%
2016-02-15	0	7.250	7.240	7.250	7.230	7.250	430,500	3,120,495	7.2485	4.278	4.272	4.278	4.267	4.278	729,517	4.2775	0.28%
2016-02-12	0	7.230	7.160	7.230	7.140	7.280	58,000	419,130	7.2264	4.267	4.225	4.267	4.213	4.296	98,286	4.2644	-1.50%
2016-02-11	0	7.340	7.300	7.350	7.260	7.360	275,000	2,006,015	7.2946	4.331	4.308	4.337	4.284	4.343	466,010	4.3047	-0.27%
2016-02-05	0	7.360	7.310	7.380	7.280	7.360	30,000	219,520	7.3173	4.343	4.314	4.355	4.296	4.343	50,837	4.3181	-0.94%
2016-02-04	0	7.430	7.320	7.440	7.290	7.430	199,500	1,452,235	7.2794	4.385	4.320	4.390	4.302	4.385	338,069	4.2957	2.20%
2016-02-03	0	7.270	7.270	7.400	7.250	7.300	213,000	1,548,180	7.2685	4.290	4.290	4.367	4.278	4.308	360,946	4.2892	-0.41%
2016-02-02	0	7.300	7.250	7.400	7.300	7.540	53,000	388,015	7.3210	4.308	4.278	4.367	4.308	4.449	89,813	4.3203	0.14%
2016-02-01	0	7.290	7.310	7.480	7.290	7.330	133,500	974,400	7.2989	4.302	4.314	4.414	4.302	4.326	226,227	4.3072	-0.27%
2016-01-29	0	7.310	7.310	7.450	7.250	7.300	46,000	333,820	7.2570	4.314	4.314	4.396	4.278	4.308	77,951	4.2824	0.00%
2016-01-28	0	7.310	7.260	7.380	7.300	7.320	42,000	306,950	7.3083	4.314	4.284	4.355	4.308	4.320	71,172	4.3128	-1.22%
2016-01-27	0	7.400	7.360	7.400	7.400	7.400	12,500	92,500	7.4000	4.367	4.343	4.367	4.367	4.367	21,182	4.3669	1.37%
2016-01-26	0	7.300	7.300	7.400	7.300	7.350	35,500	259,830	7.3192	4.308	4.308	4.367	4.308	4.337	60,158	4.3192	-0.68%
2016-01-25	0	7.350	7.350	7.490	-	-	0	0	-	4.337	4.337	4.420	-	-	0	-	1.10%
2016-01-22	0	7.270	7.250	7.350	7.270	7.300	10,000	72,865	7.2865	4.290	4.278	4.337	4.290	4.308	16,946	4.2999	0.14%
2016-01-21	0	7.260	7.200	7.440	7.260	7.260	12,000	87,120	7.2600	4.284	4.249	4.390	4.284	4.284	20,335	4.2842	-2.68%
2016-01-20	0	7.460	7.250	7.460	7.490	7.500	1,500	11,240	7.4933	4.402	4.278	4.402	4.420	4.426	2,542	4.4219	2.75%
2016-01-19	0	7.260	7.260	7.500	7.260	7.260	2,000	14,520	7.2600	4.284	4.284	4.426	4.284	4.284	3,389	4.2842	0.14%
2016-01-18	0	7.250	7.250	7.600	7.250	7.300	7,000	50,775	7.2536	4.278	4.278	4.485	4.278	4.308	11,862	4.2805	-0.68%
2016-01-15	0	7.300	7.300	7.400	7.300	7.400	9,500	69,400	7.3053	4.308	4.308	4.367	4.308	4.367	16,099	4.3110	-1.35%
2016-01-14	0	7.400	7.370	7.660	7.350	7.460	20,000	147,540	7.3770	4.367	4.349	4.520	4.337	4.402	33,892	4.3533	-0.67%
2016-01-13	0	7.450	7.410	7.450	7.400	7.580	187,500	1,407,575	7.5071	4.396	4.373	4.396	4.367	4.473	317,734	4.4300	-0.40%
2016-01-12	0	7.480	7.460	7.540	7.430	7.600	130,000	974,650	7.4973	4.414	4.402	4.449	4.385	4.485	220,296	4.4243	0.81%
2016-01-11	0	7.420	7.420	7.450	7.400	7.680	44,000	326,540	7.4214	4.379	4.379	4.396	4.367	4.532	74,562	4.3795	0.54%
2016-01-08	0	7.380	7.380	7.600	7.300	7.380	1,997,500	14,661,570	7.3400	4.355	4.355	4.485	4.308	4.355	3,384,926	4.3314	0.82%
2016-01-07	0	7.320	7.320	7.380	7.270	7.320	11,500	83,775	7.2848	4.320	4.320	4.355	4.290	4.320	19,488	4.2989	-2.92%
2016-01-06	0	7.540	7.260	7.540	7.540	7.540	2,500	18,850	7.5400	4.449	4.284	4.449	4.449	4.449	4,236	4.4495	-0.53%
2016-01-05	0	7.580	7.220	7.650	-	-	0	0	-	4.473	4.261	4.514	-	-	0	-	0.00%
2016-01-04	0	7.580	7.350	7.590	-	-	0	0	-	4.473	4.337	4.479	-	-	0	-	0.00%
2015-12-31	0	7.580	7.450	7.600	7.500	7.600	18,000	135,895	7.5497	4.473	4.396	4.485	4.426	4.485	30,502	4.4552	1.47%
2015-12-30	0	7.470	7.270	7.470	7.270	7.470	14,000	103,920	7.4229	4.408	4.290	4.408	4.290	4.408	23,724	4.3803	3.75%
2015-12-29	0	7.200	7.200	7.350	7.190	7.400	285,500	2,068,755	7.2461	4.249	4.249	4.337	4.243	4.367	483,803	4.2760	-2.70%
2015-12-28	0	7.400	7.400	7.450	-	-	0	0	-	4.367	4.367	4.396	-	-	0	-	0.00%
2015-12-24	0	7.400	7.400	7.410	7.400	7.400	454,500	3,347,550	7.3653	4.367	4.367	4.373	4.367	4.367	770,187	4.3464	0.95%
2015-12-23	0	7.330	7.330	7.350	-	-	200,000	1,465,000	7.3250	4.326	4.326	4.337	-	-	338,916	4.3226	0.41%
2015-12-22	0	7.300	7.300	7.500	7.200	7.280	117,500	851,745	7.2489	4.308	4.308	4.426	4.249	4.296	199,113	4.2777	0.00%
2015-12-21	0	7.300	7.290	7.300	7.300	7.520	154,500	1,154,330	7.4714	4.308	4.302	4.308	4.308	4.438	261,813	4.4090	-2.93%
2015-12-18	0	7.520	7.520	7.800	7.280	7.280	296,000	2,151,580	7.2689	4.438	4.438	4.603	4.296	4.296	501,596	4.2895	3.01%
2015-12-17	0	7.300	7.290	7.300	7.280	7.360	331,000	2,426,930	7.3321	4.308	4.302	4.308	4.296	4.343	560,906	4.3268	-1.62%
2015-12-16	0	7.420	7.420	7.500	7.420	7.500	89,000	667,320	7.4980	4.379	4.379	4.426	4.379	4.426	150,818	4.4247	-1.33%
2015-12-15	0	7.520	7.520	7.800	7.520	7.520	135,500	1,017,956	7.5126	4.438	4.438	4.603	4.438	4.438	229,616	4.4333	-0.13%
2015-12-14	0	7.530	7.520	7.800	7.480	7.530	2,000	15,025	7.5125	4.444	4.438	4.603	4.414	4.444	3,389	4.4332	-0.26%
2015-12-11	0	7.550	7.550	7.640	7.540	7.550	248,500	1,876,170	7.5500	4.455	4.455	4.508	4.449	4.455	421,103	4.4554	-1.95%
2015-12-10	0	7.700	7.500	7.700	-	-	0	0	-	4.544	4.426	4.544	-	-	0	-	-0.90%
2015-12-09	0	7.770	7.600	7.770	-	-	0	0	-	4.585	4.485	4.585	-	-	0	-	-0.38%
2015-12-08	0	7.800	7.550	7.800	-	-	0	0	-	4.603	4.455	4.603	-	-	0	-	-2.26%
2015-12-07	0	7.980	6.900	7.980	8.020	8.020	500	4,010	8.0200	4.709	4.072	4.709	4.733	4.733	847	4.7327	4.72%
2015-12-04	0	7.620	7.420	8.200	-	-	0	0	-	4.497	4.379	4.839	-	-	0	-	0.00%
2015-12-03	0	7.620	7.620	7.800	7.610	7.620	28,000	213,325	7.6188	4.497	4.497	4.603	4.491	4.497	47,448	4.4959	0.00%
2015-12-02	0	7.620	7.620	7.800	7.620	7.630	149,500	1,139,235	7.6203	4.497	4.497	4.603	4.497	4.503	253,340	4.4969	0.00%
2015-12-01	0	7.620	7.600	7.800	7.620	7.620	1,500	11,430	7.6200	4.497	4.485	4.603	4.497	4.497	2,542	4.4967	0.26%
2015-11-30	0	7.600	7.600	7.760	7.590	7.610	20,500	155,800	7.6000	4.485	4.485	4.579	4.479	4.491	34,739	4.4849	-2.19%
2015-11-27	0	7.770	7.550	7.770	7.770	7.770	2,000	15,540	7.7700	4.585	4.455	4.585	4.585	4.585	3,389	4.5852	-0.13%
2015-11-26	0	7.780	7.550	7.790	7.550	7.780	8,000	60,670	7.5838	4.591	4.455	4.597	4.455	4.591	13,557	4.4753	2.64%
2015-11-25	0	7.580	7.580	7.650	7.520	7.650	16,500	125,000	7.5758	4.473	4.473	4.514	4.438	4.514	27,961	4.4706	-3.81%
2015-11-24	0	7.880	7.680	7.880	-	-	0	0	-	4.650	4.532	4.650	-	-	0	-	0.00%
2015-11-23	0	7.880	7.880	7.900	-	-	7,000	53,900	7.7000	4.650	4.650	4.662	-	-	11,862	4.5439	2.34%
2015-11-20	0	7.700	7.680	7.700	7.700	7.700	23,000	177,100	7.7000	4.544	4.532	4.544	4.544	4.544	38,975	4.5439	-0.26%
2015-11-19	0	7.720	7.660	7.800	7.720	7.720	1,000	7,720	7.7200	4.556	4.520	4.603	4.556	4.556	1,695	4.5557	0.92%
2015-11-18	0	7.650	7.500	7.850	7.650	7.850	11,000	84,250	7.6591	4.514	4.426	4.632	4.514	4.632	18,640	4.5198	-2.55%
2015-11-17	0	7.850	7.650	7.850	7.840	7.860	143,000	1,122,550	7.8500	4.632	4.514	4.632	4.627	4.638	242,325	4.6324	0.00%
2015-11-16	0	7.850	7.850	8.000	7.840	8.000	162,500	1,275,690	7.8504	4.632	4.632	4.721	4.627	4.721	275,369	4.6326	0.00%
2015-11-13	0	7.850	7.850	8.000	7.800	7.840	6,000	46,835	7.8058	4.632	4.632	4.721	4.603	4.627	10,167	4.6063	0.00%
2015-11-12	0	7.850	7.850	7.900	7.850	7.870	210,000	1,648,680	7.8509	4.632	4.632	4.662	4.632	4.644	355,862	4.6329	-0.63%
2015-11-11	0	7.900	7.850	7.900	7.850	7.950	112,000	880,225	7.8592	4.662	4.632	4.662	4.632	4.691	189,793	4.6378	0.64%
2015-11-10	0	7.850	7.500	7.850	7.810	7.950	82,000	645,455	7.8714	4.632	4.426	4.632	4.609	4.691	138,956	4.6450	1.03%
2015-11-09	0	7.770	7.700	7.880	7.710	7.770	21,000	162,395	7.7331	4.585	4.544	4.650	4.550	4.585	35,586	4.5634	1.97%
2015-11-06	0	7.620	7.620	7.750	7.500	7.680	16,000	121,265	7.5791	4.497	4.497	4.573	4.426	4.532	27,113	4.4725	1.60%
2015-11-05	0	7.500	7.450	7.770	7.500	7.500	80,000	600,000	7.5000	4.426	4.396	4.585	4.426	4.426	135,566	4.4259	0.00%
2015-11-04	0	7.500	7.500	7.690	7.500	7.500	3,000	22,500	7.5000	4.426	4.426	4.538	4.426	4.426	5,084	4.4259	0.00%
2015-11-03	0	7.500	7.490	7.750	7.490	7.540	74,000	555,115	7.5016	4.426	4.420	4.573	4.420	4.449	125,399	4.4268	-0.79%
2015-11-02	0	7.560	7.560	7.690	-	-	0	0	-	4.461	4.461	4.538	-	-	0	-	1.07%
2015-10-30	0	7.480	7.460	7.750	-	-	0	0	-	4.414	4.402	4.573	-	-	0	-	0.00%
2015-10-29	0	7.480	7.480	7.750	7.450	7.480	17,000	127,010	7.4712	4.414	4.414	4.573	4.396	4.414	28,808	4.4089	-0.27%
2015-10-28	0	7.500	7.460	7.540	7.500	7.540	19,500	146,270	7.5010	4.426	4.402	4.449	4.426	4.449	33,044	4.4265	-1.45%
2015-10-27	0	7.610	7.610	7.660	7.610	7.700	8,000	61,395	7.6744	4.491	4.491	4.520	4.491	4.544	13,557	4.5288	0.13%
2015-10-26	0	7.600	7.600	7.650	7.490	7.600	56,500	425,120	7.5242	4.485	4.485	4.514	4.420	4.485	95,744	4.4402	1.33%
2015-10-23	0	7.500	7.500	7.530	7.490	7.500	18,000	134,895	7.4942	4.426	4.426	4.444	4.420	4.426	30,502	4.4224	0.13%
2015-10-22	0	7.490	7.450	7.490	7.500	7.530	15,000	112,625	7.5083	4.420	4.396	4.420	4.426	4.444	25,419	4.4308	-1.32%
2015-10-20	0	7.590	7.470	7.650	7.480	7.600	37,500	284,525	7.5873	4.479	4.408	4.514	4.414	4.485	63,547	4.4774	-0.13%
2015-10-19	0	7.600	7.420	7.650	7.600	7.600	500	3,800	7.6000	4.485	4.379	4.514	4.485	4.485	847	4.4849	2.15%
2015-10-16	0	7.440	7.440	7.520	7.420	7.420	500	3,710	7.4200	4.390	4.390	4.438	4.379	4.379	847	4.3787	0.54%
2015-10-15	0	7.400	7.400	7.580	7.400	7.400	500	3,700	7.4000	4.367	4.367	4.473	4.367	4.367	847	4.3669	-0.67%
2015-10-14	0	7.450	7.300	7.550	-	-	500	3,700	7.4000	4.396	4.308	4.455	-	-	847	4.3669	0.00%
2015-10-13	0	7.450	7.440	7.640	7.450	7.510	39,000	291,930	7.4854	4.396	4.390	4.508	4.396	4.432	66,089	4.4172	0.00%
2015-10-12	0	7.450	7.330	7.500	7.450	7.500	15,500	116,200	7.4968	4.396	4.326	4.426	4.396	4.426	26,266	4.4240	-0.67%
2015-10-09	0	7.500	7.370	7.500	7.360	7.510	48,500	363,050	7.4856	4.426	4.349	4.426	4.343	4.432	82,187	4.4174	1.21%
2015-10-08	0	7.410	7.310	7.440	7.250	7.500	11,000	80,915	7.3559	4.373	4.314	4.390	4.278	4.426	18,640	4.3408	2.92%
2015-10-07	0	7.200	7.200	7.470	7.100	7.370	100,500	720,145	7.1656	4.249	4.249	4.408	4.190	4.349	170,305	4.2286	0.00%
2015-10-06	0	7.200	7.200	7.350	7.190	7.310	310,500	2,238,430	7.2091	4.249	4.249	4.337	4.243	4.314	526,167	4.2542	-2.17%
2015-10-05	0	7.360	7.360	7.490	7.210	7.550	85,000	628,340	7.3922	4.343	4.343	4.420	4.255	4.455	144,039	4.3623	-0.54%
2015-10-02	0	7.400	7.390	7.400	7.390	7.900	95,000	707,955	7.4522	4.367	4.361	4.367	4.361	4.662	160,985	4.3976	-1.33%
2015-09-30	0	7.500	7.430	7.990	7.430	7.600	241,000	1,807,525	7.5001	4.426	4.385	4.715	4.385	4.485	408,394	4.4259	-1.32%
2015-09-29	0	7.600	7.440	7.670	7.500	7.700	15,500	117,215	7.5623	4.485	4.390	4.526	4.426	4.544	26,266	4.4626	-1.30%
2015-09-25	0	7.700	7.550	8.600	7.700	7.710	7,000	53,955	7.7079	4.544	4.455	5.075	4.544	4.550	11,862	4.5485	-0.13%
2015-09-24	0	7.710	7.700	7.880	7.700	7.780	23,000	178,060	7.7417	4.550	4.544	4.650	4.544	4.591	38,975	4.5685	-1.39%
2015-09-23	0	7.920	7.800	8.140	7.920	7.940	9,500	75,260	7.9221	4.614	4.544	4.742	4.614	4.626	16,306	4.6153	0.00%
2015-09-22	0	7.920	7.920	8.050	7.900	7.920	53,000	419,740	7.9196	4.614	4.614	4.690	4.602	4.614	90,973	4.6139	-0.75%
2015-09-21	0	7.980	7.950	8.080	7.980	7.980	2,000	15,960	7.9800	4.649	4.632	4.707	4.649	4.649	3,433	4.6491	0.00%
2015-09-18	0	7.980	7.980	8.030	7.960	7.970	26,500	210,990	7.9619	4.649	4.649	4.678	4.637	4.643	45,486	4.6385	0.25%
2015-09-17	0	7.960	7.960	8.100	7.950	7.960	56,000	445,610	7.9573	4.637	4.637	4.719	4.632	4.637	96,122	4.6359	0.51%
2015-09-16	0	7.920	7.900	8.140	7.900	7.940	19,500	154,390	7.9174	4.614	4.602	4.742	4.602	4.626	33,471	4.6126	0.25%
2015-09-15	0	7.900	7.900	8.090	7.900	7.900	500	3,950	7.9000	4.602	4.602	4.713	4.602	4.602	858	4.6025	0.00%
2015-09-14	0	7.900	7.810	8.330	7.900	7.910	15,000	118,505	7.9003	4.602	4.550	4.853	4.602	4.608	25,747	4.6027	0.51%
2015-09-11	0	7.860	7.700	8.290	-	-	0	0	-	4.579	4.486	4.830	-	-	0	-	0.00%
2015-09-10	0	7.860	7.800	7.980	7.860	7.860	2,000	15,720	7.8600	4.579	4.544	4.649	4.579	4.579	3,433	4.5792	0.00%
2015-09-09	0	7.860	7.840	7.980	7.850	7.860	25,000	196,490	7.8596	4.579	4.568	4.649	4.573	4.579	42,912	4.5789	0.00%
2015-09-08	0	7.860	7.820	8.020	7.800	7.860	45,500	355,830	7.8204	4.579	4.556	4.672	4.544	4.579	78,099	4.5561	0.77%
2015-09-07	0	7.800	7.800	7.900	7.760	7.800	17,000	132,495	7.7938	4.544	4.544	4.602	4.521	4.544	29,180	4.5406	0.00%
2015-09-04	0	7.800	7.800	8.000	7.800	7.800	55,500	433,340	7.8079	4.544	4.544	4.661	4.544	4.544	95,264	4.5488	0.00%
2015-09-02	0	7.800	7.800	7.900	7.700	7.840	55,000	429,420	7.8076	4.544	4.544	4.602	4.486	4.568	94,406	4.5487	-3.11%
2015-09-01	0	8.050	7.810	8.050	7.750	8.090	14,000	110,930	7.9236	4.690	4.550	4.690	4.515	4.713	24,031	4.6162	2.42%
2015-08-31	0	7.860	7.860	7.990	7.810	7.850	4,000	31,360	7.8400	4.579	4.579	4.655	4.550	4.573	6,866	4.5675	-2.48%
2015-08-28	0	8.060	8.000	8.060	7.860	8.060	111,500	885,475	7.9415	4.696	4.661	4.696	4.579	4.696	191,386	4.6266	3.20%
2015-08-27	0	7.810	7.810	7.920	7.810	7.890	24,500	193,120	7.8824	4.550	4.550	4.614	4.550	4.597	42,054	4.5922	0.77%
2015-08-26	0	7.750	7.710	7.750	7.710	7.800	36,500	283,015	7.7538	4.515	4.492	4.515	4.492	4.544	62,651	4.5173	-0.13%
2015-08-25	0	7.760	7.620	7.760	7.620	7.890	127,500	989,855	7.7636	4.521	4.439	4.521	4.439	4.597	218,850	4.5230	1.17%
2015-08-24	0	7.670	7.670	7.780	7.550	7.970	81,500	633,215	7.7695	4.468	4.468	4.533	4.399	4.643	139,892	4.5264	-5.54%
2015-08-21	0	8.120	8.050	8.130	8.030	8.130	71,000	571,345	8.0471	4.731	4.690	4.736	4.678	4.736	121,869	4.6882	-1.58%
2015-08-20	0	8.250	8.080	8.250	8.080	8.280	185,000	1,503,750	8.1284	4.806	4.707	4.806	4.707	4.824	317,547	4.7355	-0.36%
2015-08-19	0	8.280	8.250	8.330	8.240	8.320	132,500	1,095,315	8.2665	4.824	4.806	4.853	4.801	4.847	227,432	4.8160	0.00%
2015-08-18	0	8.280	8.220	8.280	8.250	8.300	56,000	463,165	8.2708	4.824	4.789	4.824	4.806	4.836	96,122	4.8185	-0.12%
2015-08-17	0	8.290	8.290	8.340	8.280	8.330	15,500	128,615	8.2977	4.830	4.830	4.859	4.824	4.853	26,605	4.8342	0.00%
2015-08-14	0	8.290	8.290	8.370	8.280	8.400	90,000	747,105	8.3012	4.830	4.830	4.876	4.824	4.894	154,482	4.8362	-0.24%
2015-08-13	0	8.310	8.310	8.360	8.290	8.320	35,000	290,740	8.3069	4.841	4.841	4.870	4.830	4.847	60,076	4.8395	-0.12%
2015-08-12	0	8.320	8.320	8.400	8.270	8.430	79,500	663,100	8.3409	4.847	4.847	4.894	4.818	4.911	136,459	4.8593	-2.12%
2015-08-11	0	8.500	8.480	8.500	8.480	8.590	102,500	871,085	8.4984	4.952	4.940	4.952	4.940	5.004	175,938	4.9511	0.00%
2015-08-10	0	8.500	8.480	8.500	8.380	8.520	69,000	585,280	8.4823	4.952	4.940	4.952	4.882	4.964	118,436	4.9417	1.31%
2015-08-07	0	8.390	8.350	8.500	8.330	8.430	28,500	238,140	8.3558	4.888	4.865	4.952	4.853	4.911	48,919	4.8680	0.96%
2015-08-06	0	8.310	8.290	8.320	8.260	8.320	182,000	1,506,540	8.2777	4.841	4.830	4.847	4.812	4.847	312,398	4.8225	-0.36%
2015-08-05	0	8.340	8.320	8.350	8.320	8.430	72,000	601,540	8.3547	4.859	4.847	4.865	4.847	4.911	123,586	4.8674	-0.83%
2015-08-04	0	8.410	8.330	8.420	8.330	8.490	154,500	1,299,305	8.4097	4.900	4.853	4.905	4.853	4.946	265,195	4.8994	-1.06%
2015-08-03	0	8.500	8.470	8.500	8.490	8.690	109,000	929,245	8.5252	4.952	4.935	4.952	4.946	5.063	187,095	4.9667	-2.19%
2015-07-31	0	8.690	8.610	8.700	8.610	8.700	14,500	125,310	8.6421	5.063	5.016	5.069	5.016	5.069	24,889	5.0348	0.35%
2015-07-30	0	8.660	8.650	8.700	8.600	8.700	70,500	610,860	8.6647	5.045	5.039	5.069	5.010	5.069	121,011	5.0480	0.35%
2015-07-29	0	8.630	8.630	8.700	8.630	8.630	5,500	47,465	8.6300	5.028	5.028	5.069	5.028	5.028	9,441	5.0278	0.00%
2015-07-28	0	8.630	8.630	8.770	8.630	8.770	231,500	2,040,435	8.8140	5.028	5.028	5.109	5.028	5.109	397,363	5.1349	-1.48%
2015-07-27	0	8.760	8.760	8.780	8.760	8.870	34,000	299,900	8.8206	5.103	5.103	5.115	5.103	5.168	58,360	5.1388	-1.57%
2015-07-24	0	8.900	8.850	8.900	8.890	8.900	4,000	35,595	8.8988	5.185	5.156	5.185	5.179	5.185	6,866	5.1843	0.56%
2015-07-23	0	8.850	8.850	8.900	8.840	8.900	65,000	574,910	8.8448	5.156	5.156	5.185	5.150	5.185	111,571	5.1529	-0.11%
2015-07-22	0	8.860	8.860	8.880	8.830	8.890	40,500	359,085	8.8663	5.162	5.162	5.173	5.144	5.179	69,517	5.1654	-0.11%
2015-07-21	0	8.870	8.870	9.030	8.840	8.900	36,500	323,680	8.8679	5.168	5.168	5.261	5.150	5.185	62,651	5.1664	-1.66%
2015-07-20	0	9.020	8.980	9.020	8.810	9.020	54,000	484,515	8.9725	5.255	5.232	5.255	5.133	5.255	92,689	5.2273	2.38%
2015-07-17	0	8.810	8.820	8.940	8.810	8.950	38,500	343,465	8.9212	5.133	5.138	5.208	5.133	5.214	66,084	5.1974	-1.67%
2015-07-16	0	8.960	8.960	9.250	8.800	8.970	37,500	333,655	8.8975	5.220	5.220	5.389	5.127	5.226	64,368	5.1836	0.90%
2015-07-15	0	8.880	8.820	9.290	8.820	8.970	48,000	426,785	8.8914	5.173	5.138	5.412	5.138	5.226	82,391	5.1800	-0.89%
2015-07-14	0	8.960	8.960	9.300	8.960	9.200	48,500	437,195	9.0143	5.220	5.220	5.418	5.220	5.360	83,249	5.2517	-2.08%
2015-07-13	0	9.150	8.950	9.150	9.000	9.150	66,000	598,440	9.0673	5.331	5.214	5.331	5.243	5.331	113,287	5.2825	1.67%
2015-07-10	0	9.000	9.000	9.010	8.670	9.060	49,000	437,685	8.9323	5.243	5.243	5.249	5.051	5.278	84,107	5.2039	3.45%
2015-07-09	0	8.700	8.700	8.710	7.970	8.710	158,000	1,319,890	8.3537	5.069	5.069	5.074	4.643	5.074	271,202	4.8668	5.45%
2015-07-08	0	8.250	8.250	8.380	8.210	8.580	94,500	787,875	8.3373	4.806	4.806	4.882	4.783	4.999	162,206	4.8572	-4.84%
2015-07-07	0	8.670	8.580	8.800	8.580	8.880	146,500	1,278,445	8.7266	5.051	4.999	5.127	4.999	5.173	251,463	5.0840	-1.48%
2015-07-06	0	8.800	8.800	8.950	8.740	9.270	161,000	1,433,792	8.9055	5.127	5.127	5.214	5.092	5.401	276,352	5.1883	-5.07%
2015-07-03	0	9.270	9.270	9.420	9.220	9.400	244,000	2,300,533	9.4284	5.401	5.401	5.488	5.371	5.476	418,819	5.4929	-1.59%
2015-07-02	0	9.420	9.400	9.420	9.400	9.550	16,000	150,920	9.4325	5.488	5.476	5.488	5.476	5.564	27,464	5.4953	-1.36%
2015-06-30	0	9.550	9.520	9.580	9.520	9.550	13,550	129,097	9.5275	5.564	5.546	5.581	5.546	5.564	23,258	5.5506	2.03%
2015-06-29	0	9.360	9.300	9.360	9.100	9.440	103,500	958,700	9.2628	5.453	5.418	5.453	5.302	5.500	177,655	5.3964	-0.95%
2015-06-26	0	9.450	9.450	9.460	9.420	9.660	52,000	494,445	9.5086	5.505	5.505	5.511	5.488	5.628	89,256	5.5396	-2.07%
2015-06-25	0	9.650	9.600	9.650	9.660	9.770	2,000	19,430	9.7150	5.622	5.593	5.622	5.628	5.692	3,433	5.6599	0.21%
2015-06-24	0	9.630	9.580	9.630	9.580	9.630	32,500	312,535	9.6165	5.610	5.581	5.610	5.581	5.610	55,785	5.6025	0.10%
2015-06-23	0	9.620	9.620	9.740	9.500	9.630	22,000	211,135	9.5970	5.605	5.605	5.674	5.535	5.610	37,762	5.5912	-0.31%
2015-06-22	0	9.650	9.570	9.670	9.500	9.670	64,000	615,585	9.6185	5.622	5.575	5.634	5.535	5.634	109,854	5.6037	-0.52%
2015-06-19	0	9.700	9.600	9.710	9.600	9.700	38,000	365,825	9.6270	5.651	5.593	5.657	5.593	5.651	65,226	5.6086	0.83%
2015-06-18	0	9.620	9.620	9.630	9.610	9.630	39,500	379,955	9.6191	5.605	5.605	5.610	5.599	5.610	67,801	5.6040	-0.52%
2015-06-17	0	9.670	9.660	9.750	9.560	9.680	28,000	269,660	9.6307	5.634	5.628	5.680	5.570	5.639	48,061	5.6108	0.10%
2015-06-16	0	9.660	9.660	9.700	9.640	9.660	20,500	197,825	9.6500	5.628	5.628	5.651	5.616	5.628	35,188	5.6220	-0.41%
2015-06-15	0	9.700	9.690	9.700	9.700	9.760	14,500	140,930	9.7193	5.651	5.645	5.651	5.651	5.686	24,889	5.6624	0.21%
2015-06-12	0	9.680	9.650	9.730	9.630	9.750	55,000	532,595	9.6835	5.639	5.622	5.669	5.610	5.680	94,406	5.6415	-0.72%
2015-06-11	0	9.750	9.710	9.750	9.690	9.750	34,500	335,630	9.7284	5.680	5.657	5.680	5.645	5.680	59,218	5.6677	-0.81%
2015-06-10	0	9.830	9.820	9.830	9.800	9.900	36,000	354,690	9.8525	5.727	5.721	5.727	5.709	5.768	61,793	5.7400	-1.31%
2015-06-09	0	9.960	9.900	9.960	9.880	10.06	110,500	1,101,785	9.9709	5.803	5.768	5.803	5.756	5.861	189,670	5.8090	-0.80%
2015-06-08	0	10.04	10.04	10.14	10.04	10.16	36,500	366,880	10.052	5.849	5.849	5.907	5.849	5.919	62,651	5.8559	-1.18%
2015-06-05	0	10.16	10.16	10.18	10.10	10.20	29,500	299,770	10.162	5.919	5.919	5.931	5.884	5.942	50,636	5.9201	0.59%
2015-06-04	0	10.10	10.06	10.10	10.04	10.46	89,500	909,770	10.165	5.884	5.861	5.884	5.849	6.094	153,624	5.9221	-0.20%
2015-06-03	0	10.12	10.12	10.18	10.08	10.18	19,000	192,590	10.136	5.896	5.896	5.931	5.873	5.931	32,613	5.9053	-0.59%
2015-06-02	0	10.18	10.16	10.30	10.18	10.36	84,500	860,224	10.180	5.931	5.919	6.001	5.931	6.036	145,042	5.9309	-1.93%
2015-06-01	0	10.38	10.20	10.38	10.06	10.38	56,500	573,340	10.148	6.047	5.942	6.047	5.861	6.047	96,981	5.9119	2.17%
2015-05-29	0	10.16	10.10	10.16	10.04	10.20	39,000	393,770	10.097	5.919	5.884	5.919	5.849	5.942	66,942	5.8822	0.79%
2015-05-28	0	10.08	10.08	10.12	10.06	10.20	62,000	627,020	10.113	5.873	5.873	5.896	5.861	5.942	106,421	5.8919	0.20%
2015-05-27	0	10.06	10.08	10.10	10.04	10.16	47,000	474,460	10.095	5.861	5.873	5.884	5.849	5.919	80,674	5.8812	-1.37%
2015-05-26	0	10.20	10.16	10.20	10.10	10.30	85,500	869,640	10.171	5.942	5.919	5.942	5.884	6.001	146,758	5.9257	1.61%
2015-05-22	0	10.30	10.26	10.30	10.10	10.30	31,500	322,650	10.243	5.848	5.825	5.848	5.734	5.848	55,480	5.8156	0.39%
2015-05-21	0	10.26	10.26	10.30	10.18	10.38	53,000	542,730	10.240	5.825	5.825	5.848	5.780	5.893	93,347	5.8141	0.79%
2015-05-20	0	10.18	10.10	10.20	10.10	10.28	21,000	214,030	10.192	5.780	5.734	5.791	5.734	5.837	36,987	5.7867	-0.20%
2015-05-19	0	10.20	10.20	10.22	10.10	10.50	53,000	538,220	10.155	5.791	5.791	5.803	5.734	5.962	93,347	5.7658	0.59%
2015-05-18	0	10.14	10.10	10.16	10.10	10.22	107,000	1,087,790	10.166	5.757	5.734	5.769	5.734	5.803	188,456	5.7721	-0.20%
2015-05-15	0	10.16	10.16	10.30	10.08	10.38	60,500	614,240	10.153	5.769	5.769	5.848	5.723	5.893	106,557	5.7644	0.79%
2015-05-14	0	10.08	10.08	10.20	10.08	10.26	84,500	861,580	10.196	5.723	5.723	5.791	5.723	5.825	148,827	5.7891	-0.40%
2015-05-13	0	10.12	10.14	10.34	10.06	10.50	48,500	497,770	10.263	5.746	5.757	5.871	5.712	5.962	85,422	5.8272	0.00%
2015-05-12	0	10.12	10.08	10.30	10.10	10.50	68,000	695,280	10.225	5.746	5.723	5.848	5.734	5.962	119,766	5.8053	-2.50%
2015-05-11	0	10.38	10.20	10.38	10.30	10.50	51,000	527,360	10.340	5.893	5.791	5.893	5.848	5.962	89,825	5.8710	0.78%
2015-05-08	0	10.30	10.28	10.34	10.14	10.30	132,000	1,347,200	10.206	5.848	5.837	5.871	5.757	5.848	232,488	5.7947	0.98%
2015-05-07	0	10.20	10.26	10.30	10.00	10.28	38,000	382,550	10.067	5.791	5.825	5.848	5.678	5.837	66,928	5.7158	0.00%
2015-05-06	0	10.20	10.06	10.32	10.18	10.36	25,000	255,580	10.223	5.791	5.712	5.859	5.780	5.882	44,032	5.8044	0.00%
2015-05-05	0	10.20	10.14	10.20	10.10	10.56	191,000	1,972,550	10.327	5.791	5.757	5.791	5.734	5.996	336,403	5.8637	-1.92%
2015-05-04	0	10.40	10.34	10.46	10.36	10.50	98,000	1,020,270	10.411	5.905	5.871	5.939	5.882	5.962	172,605	5.9110	-1.33%
2015-04-30	0	10.54	10.50	10.54	10.42	10.56	60,500	634,420	10.486	5.984	5.962	5.984	5.916	5.996	106,557	5.9538	-1.86%
2015-04-29	0	10.74	10.66	10.74	10.50	10.74	46,000	488,080	10.610	6.098	6.052	6.098	5.962	6.098	81,019	6.0243	1.32%
2015-04-28	0	10.60	10.60	10.66	10.50	10.74	60,000	639,300	10.655	6.018	6.018	6.052	5.962	6.098	105,676	6.0496	-0.38%
2015-04-27	0	10.64	10.64	10.72	10.64	10.82	87,000	936,980	10.770	6.041	6.041	6.087	6.041	6.143	153,231	6.1148	0.76%
2015-04-24	0	10.56	10.40	10.56	10.40	10.80	128,500	1,358,330	10.571	5.996	5.905	5.996	5.905	6.132	226,323	6.0017	-2.22%
2015-04-23	0	10.80	10.78	10.80	10.42	10.96	236,500	2,523,960	10.672	6.132	6.121	6.132	5.916	6.223	416,541	6.0593	3.65%
2015-04-22	0	10.42	10.40	10.42	10.26	10.50	297,000	3,090,410	10.405	5.916	5.905	5.916	5.825	5.962	523,098	5.9079	0.19%
2015-04-21	0	10.40	10.38	10.40	9.930	10.46	558,000	5,757,440	10.318	5.905	5.893	5.905	5.638	5.939	982,790	5.8583	5.48%
2015-04-20	0	9.860	9.750	9.870	9.700	9.880	480,500	4,702,455	9.7866	5.598	5.536	5.604	5.507	5.610	846,291	5.5565	1.23%
2015-04-17	0	9.740	9.680	9.740	9.600	9.930	308,500	3,021,920	9.7955	5.530	5.496	5.530	5.451	5.638	543,352	5.5616	-0.81%
2015-04-16	0	9.820	9.800	9.830	9.500	9.820	422,500	4,110,945	9.7300	5.576	5.564	5.581	5.394	5.576	744,137	5.5244	3.59%
2015-04-15	0	9.480	9.460	9.480	9.400	9.510	695,500	6,550,900	9.4190	5.382	5.371	5.382	5.337	5.400	1,224,965	5.3478	0.42%
2015-04-14	0	9.440	9.420	9.450	9.390	9.580	697,000	6,580,800	9.4416	5.360	5.348	5.365	5.331	5.439	1,227,606	5.3607	0.43%
2015-04-13	0	9.400	9.380	9.400	9.200	9.600	1,339,000	12,593,735	9.4053	5.337	5.326	5.337	5.223	5.451	2,358,343	5.3401	2.84%
2015-04-10	0	9.140	9.080	9.140	9.050	9.200	561,000	5,109,235	9.1074	5.189	5.155	5.189	5.138	5.223	988,074	5.1709	0.22%
2015-04-09	0	9.120	9.100	9.120	9.110	9.250	293,500	2,682,855	9.1409	5.178	5.167	5.178	5.172	5.252	516,933	5.1899	0.77%
2015-04-08	0	9.050	9.050	9.100	9.030	9.120	159,500	1,445,965	9.0656	5.138	5.138	5.167	5.127	5.178	280,923	5.1472	-0.22%
2015-04-02	0	9.070	9.050	9.070	9.060	9.130	144,000	1,309,425	9.0932	5.150	5.138	5.150	5.144	5.184	253,623	5.1629	-0.11%
2015-04-01	0	9.080	9.080	9.100	9.060	9.350	85,500	791,240	9.2543	5.155	5.155	5.167	5.144	5.309	150,589	5.2543	-2.37%
2015-03-31	0	9.300	9.200	9.320	9.000	9.300	33,000	302,510	9.1670	5.280	5.223	5.292	5.110	5.280	58,122	5.2047	3.22%
2015-03-30	0	9.010	9.010	9.200	9.000	9.010	30,000	270,010	9.0003	5.116	5.116	5.223	5.110	5.116	52,838	5.1101	-0.99%
2015-03-27	0	9.100	9.070	9.150	9.090	9.160	66,500	607,415	9.1341	5.167	5.150	5.195	5.161	5.201	117,125	5.1861	-0.66%
2015-03-26	0	9.160	9.100	9.170	9.150	9.350	176,000	1,630,010	9.2614	5.201	5.167	5.206	5.195	5.309	309,984	5.2584	-2.55%
2015-03-25	0	9.400	9.310	9.410	9.400	9.410	2,500	23,505	9.4020	5.337	5.286	5.343	5.337	5.343	4,403	5.3382	0.00%
2015-03-24	0	9.400	9.300	9.400	9.390	9.410	33,000	310,440	9.4073	5.337	5.280	5.337	5.331	5.343	58,122	5.3412	0.11%
2015-03-23	0	9.390	9.300	9.390	9.350	9.500	13,500	127,825	9.4685	5.331	5.280	5.331	5.309	5.394	23,777	5.3760	0.43%
2015-03-20	0	9.350	9.300	9.400	9.100	9.350	374,500	3,409,500	9.1041	5.309	5.280	5.337	5.167	5.309	659,596	5.1691	0.00%
2015-03-19	0	9.350	9.350	9.390	9.350	9.350	4,500	42,075	9.3500	5.309	5.309	5.331	5.309	5.309	7,926	5.3087	-0.43%
2015-03-18	0	9.390	9.320	9.400	9.320	9.530	73,000	685,740	9.3937	5.331	5.292	5.337	5.292	5.411	128,573	5.3335	0.11%
2015-03-17	0	9.380	9.330	9.400	9.330	9.580	171,500	1,609,625	9.3856	5.326	5.297	5.337	5.297	5.439	302,058	5.3289	-0.11%
2015-03-16	0	9.390	9.390	9.400	9.390	9.420	56,000	526,630	9.4041	5.331	5.331	5.337	5.331	5.348	98,631	5.3394	-0.11%
2015-03-13	0	9.400	9.400	9.490	9.400	9.400	29,000	272,600	9.4000	5.337	5.337	5.388	5.337	5.337	51,077	5.3371	-1.05%
2015-03-12	0	9.500	9.410	9.500	9.400	9.500	56,500	535,325	9.4748	5.394	5.343	5.394	5.337	5.394	99,512	5.3795	0.00%
2015-03-11	0	9.500	9.420	9.540	9.500	9.570	80,500	767,505	9.5342	5.394	5.348	5.417	5.394	5.434	141,782	5.4133	0.00%
2015-03-10	0	9.500	9.410	9.500	9.400	9.600	107,000	1,020,385	9.5363	5.394	5.343	5.394	5.337	5.451	188,456	5.4144	-0.52%
2015-03-09	0	9.550	9.550	9.600	9.550	9.620	180,500	1,733,585	9.6043	5.422	5.422	5.451	5.422	5.462	317,910	5.4531	0.74%
2015-03-06	0	9.480	9.610	9.650	9.480	9.730	74,500	719,030	9.6514	5.382	5.456	5.479	5.382	5.524	131,215	5.4798	-2.77%
2015-03-05	0	9.750	9.710	9.750	9.690	9.800	196,000	1,910,240	9.7461	5.536	5.513	5.536	5.502	5.564	345,209	5.5336	0.21%
2015-03-04	0	9.730	9.690	9.730	9.000	9.780	407,000	3,860,680	9.4857	5.524	5.502	5.524	5.110	5.553	716,838	5.3857	11.84%
2015-03-03	0	8.700	8.610	8.750	8.550	8.700	22,500	194,325	8.6367	4.940	4.889	4.968	4.854	4.940	39,629	4.9037	-0.11%
2015-03-02	0	8.710	8.700	8.820	8.710	8.830	1,000	8,770	8.7700	4.945	4.940	5.008	4.945	5.013	1,761	4.9794	-1.36%
2015-02-27	0	8.830	8.650	8.880	8.660	8.830	18,000	158,510	8.8061	5.013	4.911	5.042	4.917	5.013	31,703	4.9999	0.91%
2015-02-26	0	8.750	8.650	8.750	-	-	0	0	-	4.968	4.911	4.968	-	-	0	-	0.00%
2015-02-25	0	8.750	8.670	8.750	8.660	8.750	23,500	205,285	8.7355	4.968	4.923	4.968	4.917	4.968	41,390	4.9598	1.16%
2015-02-24	0	8.650	8.650	8.750	8.650	8.650	201,500	1,738,975	8.6301	4.911	4.911	4.968	4.911	4.911	354,896	4.9000	-0.57%
2015-02-23	0	8.700	8.650	8.700	8.650	8.700	5,500	47,720	8.6764	4.940	4.911	4.940	4.911	4.940	9,687	4.9262	1.75%
2015-02-18	0	8.550	8.550	8.700	8.550	8.550	18,000	153,900	8.5500	4.854	4.854	4.940	4.854	4.854	31,703	4.8544	-0.58%
2015-02-17	0	8.600	8.530	8.600	8.500	8.600	1,000	8,550	8.5500	4.883	4.843	4.883	4.826	4.883	1,761	4.8544	1.06%
2015-02-16	0	8.510	8.510	8.690	8.510	8.600	6,000	51,450	8.5750	4.832	4.832	4.934	4.832	4.883	10,568	4.8686	-1.05%
2015-02-13	0	8.600	8.600	8.700	-	-	0	0	-	4.883	4.883	4.940	-	-	0	-	1.18%
2015-02-12	0	8.500	8.500	8.730	8.500	8.500	1,500	12,800	8.5333	4.826	4.826	4.957	4.826	4.826	2,642	4.8450	-1.16%
2015-02-11	0	8.600	8.600	8.750	-	-	0	0	-	4.883	4.883	4.968	-	-	0	-	0.00%
2015-02-10	0	8.600	8.500	8.730	-	-	402,000	3,457,200	8.6000	4.883	4.826	4.957	-	-	708,031	4.8828	0.00%
2015-02-09	0	8.600	8.600	8.650	8.600	8.600	500	4,300	8.6000	4.883	4.883	4.911	4.883	4.883	881	4.8828	-0.35%
2015-02-06	0	8.630	8.630	8.690	-	-	275,500	2,369,300	8.6000	4.900	4.900	4.934	-	-	485,230	4.8828	0.35%
2015-02-05	0	8.600	8.580	8.660	8.600	8.610	5,000	43,015	8.6030	4.883	4.871	4.917	4.883	4.889	8,806	4.8845	-0.92%
2015-02-04	0	8.680	8.600	8.680	8.680	8.680	1,500	13,020	8.6800	4.928	4.883	4.928	4.928	4.928	2,642	4.9283	0.70%
2015-02-03	0	8.620	8.600	8.620	8.660	8.700	4,500	39,130	8.6956	4.894	4.883	4.894	4.917	4.940	7,926	4.9371	-0.23%
2015-02-02	0	8.640	8.600	8.650	8.640	8.640	313,000	2,692,503	8.6022	4.906	4.883	4.911	4.906	4.906	551,278	4.8841	0.12%
2015-01-30	0	8.630	8.630	8.650	8.580	8.650	143,000	1,229,945	8.6010	4.900	4.900	4.911	4.871	4.911	251,862	4.8834	0.35%
2015-01-29	0	8.600	8.600	8.640	8.600	8.680	42,000	362,315	8.6265	4.883	4.883	4.906	4.883	4.928	73,973	4.8979	-0.92%
2015-01-28	0	8.680	8.630	8.690	8.620	8.680	25,000	216,195	8.6478	4.928	4.900	4.934	4.894	4.928	44,032	4.9100	0.93%
2015-01-27	0	8.600	8.600	8.610	8.550	8.600	22,500	193,030	8.5791	4.883	4.883	4.889	4.854	4.883	39,629	4.8710	2.87%
2015-01-26	0	8.360	8.260	8.480	8.250	8.610	143,000	1,198,590	8.3817	4.747	4.690	4.815	4.684	4.889	251,862	4.7589	-2.79%
2015-01-23	0	8.600	8.500	8.700	8.600	8.700	25,500	221,090	8.6702	4.883	4.826	4.940	4.883	4.940	44,912	4.9227	-1.15%
2015-01-22	0	8.700	8.700	8.760	8.690	8.750	72,500	631,425	8.7093	4.940	4.940	4.974	4.934	4.968	127,692	4.9449	0.00%
2015-01-21	0	8.700	8.610	8.770	8.700	8.790	66,000	577,065	8.7434	4.940	4.889	4.979	4.940	4.991	116,244	4.9643	1.16%
2015-01-20	0	8.600	8.600	8.610	8.500	8.630	128,000	1,096,760	8.5684	4.883	4.883	4.889	4.826	4.900	225,443	4.8649	-2.27%
2015-01-19	0	8.800	8.740	8.800	8.800	8.860	32,000	282,495	8.8280	4.996	4.962	4.996	4.996	5.030	56,361	5.0123	-0.56%
2015-01-16	0	8.850	8.850	9.400	8.800	8.860	17,500	154,745	8.8426	5.025	5.025	5.337	4.996	5.030	30,822	5.0206	-1.01%
2015-01-15	0	8.940	8.920	9.480	-	-	0	0	-	5.076	5.065	5.382	-	-	0	-	0.00%
2015-01-14	0	8.940	8.940	9.050	-	-	0	0	-	5.076	5.076	5.138	-	-	0	-	0.00%
2015-01-13	0	8.940	8.940	9.180	8.890	8.900	149,000	1,326,055	8.8997	5.076	5.076	5.212	5.047	5.053	262,430	5.0530	-0.89%
2015-01-12	0	9.020	8.900	9.020	9.020	9.020	6,500	58,630	9.0200	5.121	5.053	5.121	5.121	5.121	11,448	5.1213	0.00%
2015-01-09	0	9.020	8.910	9.280	-	-	0	0	-	5.121	5.059	5.269	-	-	0	-	0.00%
2015-01-08	0	9.020	8.900	9.020	9.020	9.020	35,500	320,210	9.0200	5.121	5.053	5.121	5.121	5.121	62,525	5.1213	0.00%
2015-01-07	0	9.020	9.010	9.020	9.000	9.020	12,000	108,105	9.0088	5.121	5.116	5.121	5.110	5.121	21,135	5.1149	-0.88%
2015-01-06	0	9.100	8.900	9.100	-	-	0	0	-	5.167	5.053	5.167	-	-	0	-	0.00%
2015-01-05	0	9.100	9.010	9.220	9.100	9.100	4,000	36,400	9.1000	5.167	5.116	5.235	5.167	5.167	7,045	5.1667	-1.30%
2015-01-02	0	9.220	9.220	9.350	9.220	9.220	20,000	184,400	9.2200	5.235	5.235	5.309	5.235	5.235	35,225	5.2349	0.22%
2014-12-31	0	9.200	9.000	9.200	8.950	9.200	53,500	481,590	9.0017	5.223	5.110	5.223	5.082	5.223	94,228	5.1109	2.79%
2014-12-30	0	8.950	8.800	8.950	-	-	70	626	8.9429	5.082	4.996	5.082	-	-	123	5.0775	-0.22%
2014-12-29	0	8.970	8.970	8.990	8.970	8.970	2,000	17,940	8.9700	5.093	5.093	5.104	5.093	5.093	3,523	5.0929	1.93%
2014-12-24	0	8.800	8.800	8.970	8.750	8.810	152,500	1,341,885	8.7992	4.996	4.996	5.093	4.968	5.002	268,594	4.9960	0.00%
2014-12-23	0	8.800	8.750	8.800	8.700	8.800	430,500	3,787,925	8.7989	4.996	4.968	4.996	4.940	4.996	758,228	4.9958	0.00%
2014-12-22	0	8.800	8.740	8.800	8.680	8.810	137,500	1,208,460	8.7888	4.996	4.962	4.996	4.928	5.002	242,175	4.9900	0.00%
2014-12-19	0	8.800	8.790	8.800	8.790	8.800	21,500	189,175	8.7988	4.996	4.991	4.996	4.991	4.996	37,867	4.9957	0.00%
2014-12-18	0	8.800	8.800	8.900	8.800	8.900	14,500	128,150	8.8379	4.996	4.996	5.053	4.996	5.053	25,538	5.0179	-1.12%
2014-12-17	0	8.900	8.800	8.900	8.890	8.930	23,000	204,995	8.9128	5.053	4.996	5.053	5.047	5.070	40,509	5.0604	-0.22%
2014-12-16	0	8.920	8.900	8.920	8.920	8.920	40,000	356,800	8.9200	5.065	5.053	5.065	5.065	5.065	70,451	5.0645	-0.78%
2014-12-15	0	8.990	8.900	9.000	8.990	9.000	18,000	161,940	8.9967	5.104	5.053	5.110	5.104	5.110	31,703	5.1081	0.78%
2014-12-12	0	8.920	8.920	9.250	8.910	8.980	10,000	89,455	8.9455	5.065	5.065	5.252	5.059	5.099	17,613	5.0790	-0.78%
2014-12-11	0	8.990	8.980	9.330	8.910	9.050	21,500	193,800	9.0140	5.104	5.099	5.297	5.059	5.138	37,867	5.1179	1.01%
2014-12-10	0	8.900	8.900	9.000	8.900	9.000	155,500	1,394,820	8.9699	5.053	5.053	5.110	5.053	5.110	273,878	5.0929	-0.11%
2014-12-09	0	8.910	8.910	9.000	8.810	9.300	715,000	6,454,515	9.0273	5.059	5.059	5.110	5.002	5.280	1,259,309	5.1254	-5.21%
2014-12-08	0	9.400	9.400	9.470	9.400	9.500	124,500	1,177,390	9.4569	5.337	5.337	5.377	5.337	5.394	219,278	5.3694	-0.74%
2014-12-05	0	9.470	9.430	9.480	9.470	9.500	22,000	208,640	9.4836	5.377	5.354	5.382	5.377	5.394	38,748	5.3845	-0.63%
2014-12-04	0	9.530	9.310	9.530	9.450	9.530	60,000	569,615	9.4936	5.411	5.286	5.411	5.365	5.411	105,676	5.3902	0.11%
2014-12-03	0	9.520	9.320	9.520	9.320	9.670	12,500	118,170	9.4536	5.405	5.292	5.405	5.292	5.490	22,016	5.3675	0.21%
2014-12-02	0	9.500	9.500	9.550	-	-	0	0	-	5.394	5.394	5.422	-	-	0	-	0.00%
2014-12-01	0	9.500	9.450	9.500	9.490	9.510	26,000	246,935	9.4975	5.394	5.365	5.394	5.388	5.400	45,793	5.3924	0.00%
2014-11-28	0	9.500	9.500	9.800	9.480	9.490	10,500	99,625	9.4881	5.394	5.394	5.564	5.382	5.388	18,493	5.3871	-1.04%
2014-11-27	0	9.600	9.600	9.640	9.600	9.600	1,000	9,600	9.6000	5.451	5.451	5.473	5.451	5.451	1,761	5.4506	0.00%
2014-11-26	0	9.600	9.600	9.640	9.600	9.640	8,000	76,980	9.6225	5.451	5.451	5.473	5.451	5.473	14,090	5.4634	0.73%
2014-11-25	0	9.530	9.520	9.630	9.510	9.640	57,500	553,325	9.6230	5.411	5.405	5.468	5.400	5.473	101,273	5.4637	-1.14%
2014-11-24	0	9.640	9.600	9.750	9.600	9.750	41,500	400,195	9.6433	5.473	5.451	5.536	5.451	5.536	73,093	5.4752	1.05%
2014-11-21	0	9.540	9.500	9.600	9.440	9.540	23,000	218,280	9.4904	5.417	5.394	5.451	5.360	5.417	40,509	5.3884	0.42%
2014-11-20	0	9.500	9.500	9.670	9.500	9.500	500	4,750	9.5000	5.394	5.394	5.490	5.394	5.394	881	5.3938	0.53%
2014-11-19	0	9.450	9.420	9.580	9.450	9.450	4,000	37,800	9.4500	5.365	5.348	5.439	5.365	5.365	7,045	5.3654	-0.53%
2014-11-18	0	9.500	9.500	9.580	9.400	9.500	18,500	174,155	9.4138	5.394	5.394	5.439	5.337	5.394	32,584	5.3449	1.06%
2014-11-17	0	9.400	9.400	9.450	9.380	9.460	688,000	6,467,310	9.4002	5.337	5.337	5.365	5.326	5.371	1,211,755	5.3371	0.00%
2014-11-14	0	9.400	9.340	9.410	9.200	9.400	409,500	3,847,315	9.3952	5.337	5.303	5.343	5.223	5.337	721,241	5.3343	0.32%
2014-11-13	0	9.370	9.370	9.430	9.190	9.360	56,000	519,415	9.2753	5.320	5.320	5.354	5.218	5.314	98,631	5.2662	-0.32%
2014-11-12	0	9.400	9.400	9.410	9.350	9.440	28,000	262,750	9.3839	5.337	5.337	5.343	5.309	5.360	49,316	5.3279	0.11%
2014-11-11	0	9.390	9.310	9.430	9.310	9.500	22,600	213,529	9.4482	5.331	5.286	5.354	5.286	5.394	39,805	5.3644	-0.63%
2014-11-10	0	9.450	9.310	9.600	9.450	9.510	140,000	1,329,110	9.4936	5.365	5.286	5.451	5.365	5.400	246,578	5.3902	-0.53%
2014-11-07	0	9.500	9.390	9.540	9.450	9.500	13,500	127,920	9.4756	5.394	5.331	5.417	5.365	5.394	23,777	5.3800	0.96%
2014-11-06	0	9.410	9.400	9.420	9.410	9.520	42,500	403,440	9.4927	5.343	5.337	5.348	5.343	5.405	74,854	5.3897	-1.26%
2014-11-05	0	9.530	9.530	9.550	9.510	9.530	5,500	52,345	9.5173	5.411	5.411	5.422	5.400	5.411	9,687	5.4036	0.00%
2014-11-04	0	9.530	9.480	9.530	9.560	9.560	3,500	33,460	9.5600	5.411	5.382	5.411	5.428	5.428	6,164	5.4279	-1.04%
2014-11-03	0	9.630	9.550	9.630	9.650	9.690	1,000	9,670	9.6700	5.468	5.422	5.468	5.479	5.502	1,761	5.4904	-0.72%
2014-10-31	0	9.700	9.600	9.740	9.560	9.700	4,000	38,570	9.6425	5.507	5.451	5.530	5.428	5.507	7,045	5.4747	1.68%
2014-10-30	0	9.540	9.540	9.760	9.540	9.540	1,000	9,540	9.5400	5.417	5.417	5.541	5.417	5.417	1,761	5.4165	0.00%
2014-10-29	0	9.540	9.540	9.680	9.540	9.550	13,500	128,845	9.5441	5.417	5.417	5.496	5.417	5.422	23,777	5.4189	-0.21%
2014-10-28	0	9.560	9.550	9.700	9.560	9.700	12,000	115,660	9.6383	5.428	5.422	5.507	5.428	5.507	21,135	5.4724	-1.85%
2014-10-27	0	9.740	9.540	9.740	9.700	9.740	1,500	14,570	9.7133	5.530	5.417	5.530	5.507	5.530	2,642	5.5150	0.41%
2014-10-24	0	9.700	9.600	9.700	9.600	9.710	20,000	193,545	9.6773	5.507	5.451	5.507	5.451	5.513	35,225	5.4945	-0.10%
2014-10-23	0	9.710	9.350	9.710	-	-	0	0	-	5.513	5.309	5.513	-	-	0	-	-0.31%
2014-10-22	0	9.740	9.510	9.750	9.460	9.750	11,000	106,660	9.6964	5.530	5.400	5.536	5.371	5.536	19,374	5.5053	-0.10%
2014-10-21	0	9.750	9.460	9.750	9.430	9.790	14,000	132,880	9.4914	5.536	5.371	5.536	5.354	5.558	24,658	5.3890	3.07%
2014-10-20	0	9.460	9.430	9.690	9.300	9.460	6,500	61,325	9.4346	5.371	5.354	5.502	5.280	5.371	11,448	5.3567	-0.42%
2014-10-17	0	9.500	9.500	9.670	9.500	9.670	6,000	57,090	9.5150	5.394	5.394	5.490	5.394	5.490	10,568	5.4023	-1.86%
2014-10-16	0	9.680	9.660	9.780	9.580	9.900	37,500	365,965	9.7591	5.496	5.485	5.553	5.439	5.621	66,048	5.5409	-2.22%
2014-10-15	0	9.900	9.850	9.900	9.900	10.00	4,500	44,450	9.8778	5.621	5.593	5.621	5.621	5.678	7,926	5.6083	0.51%
2014-10-14	0	9.850	9.680	9.850	9.700	9.850	12,000	117,725	9.8104	5.593	5.496	5.593	5.507	5.593	21,135	5.5701	1.55%
2014-10-13	0	9.700	9.680	9.700	9.650	9.740	26,000	252,050	9.6942	5.507	5.496	5.507	5.479	5.530	45,793	5.5041	-0.41%
2014-10-10	0	9.740	9.660	9.740	9.650	9.830	450,000	4,366,620	9.7036	5.530	5.485	5.530	5.479	5.581	792,572	5.5094	0.62%
2014-10-09	0	9.680	9.670	9.750	9.680	9.850	30,000	292,855	9.7618	5.496	5.490	5.536	5.496	5.593	52,838	5.5425	-0.21%
2014-10-08	0	9.700	9.640	9.700	9.700	9.700	7,000	67,900	9.7000	5.507	5.473	5.507	5.507	5.507	12,329	5.5074	0.00%
2014-10-07	0	9.700	9.640	9.700	9.700	9.790	43,500	423,015	9.7245	5.507	5.473	5.507	5.507	5.558	76,615	5.5213	-0.41%
2014-10-06	0	9.740	9.740	9.810	9.520	9.840	25,500	246,665	9.6731	5.530	5.530	5.570	5.405	5.587	44,912	5.4921	2.20%
2014-10-03	0	9.530	9.530	9.700	9.410	9.700	130,000	1,236,340	9.5103	5.411	5.411	5.507	5.343	5.507	228,965	5.3997	-0.31%
2014-09-30	0	9.560	9.510	9.560	9.490	9.700	159,000	1,518,600	9.5509	5.428	5.400	5.428	5.388	5.507	280,042	5.4228	-2.35%
2014-09-29	0	9.790	9.790	9.800	9.790	10.20	102,500	1,014,825	9.9007	5.558	5.558	5.564	5.558	5.791	180,530	5.6214	-4.02%
2014-09-26	0	10.20	10.14	10.40	10.20	10.40	56,000	575,330	10.274	5.791	5.757	5.905	5.791	5.905	98,631	5.8331	-2.86%
2014-09-25	0	10.50	10.46	10.50	10.28	10.60	51,500	538,500	10.456	5.962	5.939	5.962	5.837	6.018	90,706	5.9368	0.01%
2014-09-24	0	10.78	10.78	10.80	10.78	10.82	95,000	1,025,920	10.799	5.961	5.961	5.972	5.961	5.983	171,799	5.9716	0.75%
2014-09-23	0	10.70	10.64	10.70	10.60	10.82	104,500	1,115,760	10.677	5.917	5.884	5.917	5.861	5.983	188,979	5.9041	-0.56%
2014-09-22	0	10.76	10.64	10.76	10.76	10.76	3,000	32,280	10.760	5.950	5.884	5.950	5.950	5.950	5,425	5.9500	0.00%
2014-09-19	0	10.76	10.74	10.76	10.60	10.88	24,000	257,790	10.741	5.950	5.939	5.950	5.861	6.016	43,402	5.9396	0.75%
2014-09-18	0	10.68	10.62	10.68	10.50	11.40	160,000	1,728,350	10.802	5.906	5.873	5.906	5.806	6.304	289,346	5.9733	3.69%
2014-09-17	1	-	-	-	-	-	0	0	-	5.696	-	-	-	-	0	-	0.00%
2014-09-16	0	10.30	10.28	10.40	10.30	10.30	2,000	20,600	10.300	5.696	5.685	5.751	5.696	5.696	3,617	5.6956	0.19%
2014-09-15	0	10.28	10.26	10.50	10.22	10.24	34,500	353,330	10.241	5.685	5.673	5.806	5.651	5.662	62,390	5.6632	-1.15%
2014-09-12	0	10.40	10.32	10.40	10.34	10.44	51,500	535,450	10.397	5.751	5.707	5.751	5.718	5.773	93,133	5.7493	0.78%
2014-09-11	0	10.32	10.30	10.36	10.30	10.44	69,000	713,710	10.344	5.707	5.696	5.729	5.696	5.773	124,780	5.7197	-0.96%
2014-09-10	0	10.42	10.30	10.42	10.30	10.50	31,000	322,480	10.403	5.762	5.696	5.762	5.696	5.806	56,061	5.7523	-1.70%
2014-09-08	0	10.60	10.40	10.60	10.60	10.62	12,000	127,210	10.601	5.861	5.751	5.861	5.861	5.873	21,701	5.8620	0.00%
2014-09-05	0	10.60	10.52	10.60	10.52	10.60	66,500	704,850	10.599	5.861	5.817	5.861	5.817	5.861	120,259	5.8611	0.38%
2014-09-04	0	10.56	10.44	10.56	10.40	10.62	143,500	1,507,690	10.507	5.839	5.773	5.839	5.751	5.873	259,507	5.8098	0.00%
2014-09-03	0	10.56	10.46	10.56	10.46	10.66	34,500	364,210	10.557	5.839	5.784	5.839	5.784	5.895	62,390	5.8376	-0.19%
2014-09-02	0	10.58	10.56	10.58	10.58	10.60	1,739,500	18,388,310	10.571	5.850	5.839	5.850	5.850	5.861	3,145,732	5.8455	0.00%
2014-09-01	0	10.58	10.58	10.66	10.36	10.64	81,000	853,860	10.541	5.850	5.850	5.895	5.729	5.884	146,481	5.8291	1.54%
2014-08-29	0	10.42	10.40	10.42	10.20	10.60	94,500	983,010	10.402	5.762	5.751	5.762	5.640	5.861	170,895	5.7521	-0.38%
2014-08-28	0	10.46	10.44	10.48	10.46	10.60	17,000	179,010	10.530	5.784	5.773	5.795	5.784	5.861	30,743	5.8228	-1.13%
2014-08-27	0	10.58	10.58	10.60	10.58	10.70	130,000	1,382,450	10.634	5.850	5.850	5.861	5.850	5.917	235,093	5.8804	-0.94%
2014-08-26	0	10.68	10.56	10.68	10.20	10.96	194,500	2,099,470	10.794	5.906	5.839	5.906	5.640	6.061	351,736	5.9689	-1.48%
2014-08-25	0	10.84	10.82	10.90	10.56	10.94	343,000	3,687,140	10.750	5.994	5.983	6.027	5.839	6.050	620,285	5.9443	3.04%
2014-08-22	0	10.52	10.48	10.52	10.42	11.00	252,550	2,690,805	10.655	5.817	5.795	5.817	5.762	6.083	456,714	5.8917	0.38%
2014-08-21	0	10.48	10.42	10.48	9.800	10.50	329,000	3,345,920	10.170	5.795	5.762	5.795	5.419	5.806	594,967	5.6237	6.94%
2014-08-20	0	9.800	9.750	10.04	9.800	9.820	519,500	5,091,110	9.8000	5.419	5.391	5.552	5.419	5.430	939,470	5.4191	0.00%
2014-08-19	0	9.800	9.800	10.00	9.750	10.00	99,040	969,114	9.7851	5.419	5.419	5.530	5.391	5.530	179,105	5.4109	0.51%
2014-08-18	0	9.750	9.650	10.02	9.750	9.780	3,000	29,265	9.7550	5.391	5.336	5.541	5.391	5.408	5,425	5.3942	0.00%
2014-08-15	0	9.750	9.750	9.960	9.600	9.830	10,500	102,905	9.8005	5.391	5.391	5.508	5.309	5.436	18,988	5.4194	-0.31%
2014-08-14	0	9.780	9.740	9.780	9.760	9.780	809,500	7,915,830	9.7787	5.408	5.386	5.408	5.397	5.408	1,463,909	5.4073	0.41%
2014-08-13	0	9.740	9.560	10.30	9.710	9.760	223,000	2,173,955	9.7487	5.386	5.286	5.696	5.369	5.397	403,276	5.3907	-0.20%
2014-08-12	0	9.760	9.720	9.980	9.700	9.760	51,500	500,850	9.7252	5.397	5.375	5.519	5.364	5.397	93,133	5.3778	-2.30%
2014-08-11	0	9.990	9.820	9.990	9.990	10.02	84,010	840,020	9.9990	5.524	5.430	5.524	5.524	5.541	151,925	5.5292	-0.10%
2014-08-08	0	10.00	9.800	10.00	10.00	10.00	14,000	140,000	10.000	5.530	5.419	5.530	5.530	5.530	25,318	5.5297	2.04%
2014-08-07	0	9.800	9.800	9.820	9.800	9.820	70,500	692,170	9.8180	5.419	5.419	5.430	5.419	5.430	127,493	5.4291	-0.20%
2014-08-06	0	9.820	9.750	9.820	9.750	9.820	15,000	146,950	9.7967	5.430	5.391	5.430	5.391	5.430	27,126	5.4173	0.20%
2014-08-05	0	9.800	9.560	9.800	9.800	9.800	2,000	19,600	9.8000	5.419	5.286	5.419	5.419	5.419	3,617	5.4191	-1.21%
2014-08-04	0	9.920	9.850	9.920	9.920	9.980	11,000	109,180	9.9255	5.485	5.447	5.485	5.485	5.519	19,893	5.4885	0.61%
2014-08-01	0	9.860	9.850	9.990	9.860	10.10	56,000	559,295	9.9874	5.452	5.447	5.524	5.452	5.585	101,271	5.5228	-1.99%
2014-07-31	0	10.06	10.04	10.18	10.00	10.18	442,000	4,445,110	10.057	5.563	5.552	5.629	5.530	5.629	799,318	5.5611	2.65%
2014-07-30	0	9.800	9.800	9.850	9.500	10.20	387,500	3,776,170	9.7450	5.419	5.419	5.447	5.253	5.640	700,759	5.3887	3.59%
2014-07-29	0	9.460	9.460	9.500	9.450	9.680	53,000	506,275	9.5524	5.231	5.231	5.253	5.226	5.353	95,846	5.2822	0.64%
2014-07-28	0	9.400	9.400	9.500	9.180	9.450	66,500	625,180	9.4012	5.198	5.198	5.253	5.076	5.226	120,259	5.1986	-0.21%
2014-07-25	0	9.420	9.420	9.600	9.420	9.500	10,000	94,280	9.4280	5.209	5.209	5.309	5.209	5.253	18,084	5.2134	0.00%
2014-07-24	0	9.420	9.420	9.600	9.400	9.400	1,000	9,400	9.4000	5.209	5.209	5.309	5.198	5.198	1,808	5.1979	0.00%
2014-07-23	0	9.420	9.300	9.800	9.420	9.500	6,500	61,335	9.4362	5.209	5.143	5.419	5.209	5.253	11,755	5.2179	-0.84%
2014-07-22	0	9.500	9.050	9.600	9.000	9.500	107,500	968,965	9.0136	5.253	5.004	5.309	4.977	5.253	194,404	4.9843	4.51%
2014-07-21	0	9.090	9.090	10.10	9.090	9.090	5,000	45,450	9.0900	5.027	5.027	5.585	5.027	5.027	9,042	5.0265	0.00%
2014-07-18	0	9.090	9.090	10.20	9.000	9.090	57,500	521,820	9.0751	5.027	5.027	5.640	4.977	5.027	103,984	5.0183	1.00%
2014-07-17	0	9.000	9.000	10.20	9.000	9.000	10,000	90,000	9.0000	4.977	4.977	5.640	4.977	4.977	18,084	4.9767	0.00%
2014-07-16	0	9.000	8.800	9.050	9.000	9.000	215,000	1,935,000	9.0000	4.977	4.866	5.004	4.977	4.977	388,808	4.9767	0.00%
2014-07-15	0	9.000	9.000	9.380	9.000	9.000	10,500	94,500	9.0000	4.977	4.977	5.187	4.977	4.977	18,988	4.9767	0.00%
2014-07-14	0	9.000	9.000	9.150	9.000	9.000	14,500	130,500	9.0000	4.977	4.977	5.060	4.977	4.977	26,222	4.9767	0.00%
2014-07-11	0	9.000	8.800	9.500	9.000	9.000	5,500	49,500	9.0000	4.977	4.866	5.253	4.977	4.977	9,946	4.9767	0.00%
2014-07-10	0	9.000	8.800	9.000	9.000	9.000	50,500	454,500	9.0000	4.977	4.866	4.977	4.977	4.977	91,325	4.9767	0.00%
2014-07-09	0	9.000	8.840	9.480	9.000	9.000	20,000	180,000	9.0000	4.977	4.888	5.242	4.977	4.977	36,168	4.9767	-0.44%
2014-07-08	0	9.040	8.860	9.100	9.000	9.100	61,530	554,403	9.0103	4.999	4.899	5.032	4.977	5.032	111,272	4.9824	0.44%
2014-07-07	0	9.000	8.800	9.600	9.000	9.000	4,500	40,100	8.9111	4.977	4.866	5.309	4.977	4.977	8,138	4.9276	0.00%
2014-07-04	0	9.000	8.750	9.000	9.000	9.000	50,000	450,000	9.0000	4.977	4.839	4.977	4.977	4.977	90,421	4.9767	3.21%
2014-07-03	0	8.720	8.720	9.600	8.700	8.720	3,500	30,510	8.7171	4.822	4.822	5.309	4.811	4.822	6,329	4.8203	-0.11%
2014-07-02	0	8.730	8.730	9.600	8.720	8.720	2,000	17,440	8.7200	4.827	4.827	5.309	4.822	4.822	3,617	4.8219	0.11%
2014-06-30	0	8.720	8.720	8.820	-	-	0	0	-	4.822	4.822	4.877	-	-	0	-	0.23%
2014-06-27	0	8.700	8.700	8.820	-	-	0	0	-	4.811	4.811	4.877	-	-	0	-	0.00%
2014-06-26	0	8.700	8.700	8.800	8.680	8.710	16,000	139,020	8.6888	4.811	4.811	4.866	4.800	4.816	28,935	4.8046	-0.57%
2014-06-25	0	8.750	8.750	9.100	8.750	8.750	1,500	13,125	8.7500	4.839	4.839	5.032	4.839	4.839	2,713	4.8385	0.00%
2014-06-24	0	8.750	8.750	9.800	8.750	8.750	5,500	48,125	8.7500	4.839	4.839	5.419	4.839	4.839	9,946	4.8385	0.57%
2014-06-23	0	8.700	8.680	9.200	8.700	8.700	9,500	82,650	8.7000	4.811	4.800	5.087	4.811	4.811	17,180	4.8109	0.00%
2014-06-20	0	8.700	8.700	9.050	8.680	8.680	2,000	17,360	8.6800	4.811	4.811	5.004	4.800	4.800	3,617	4.7998	0.00%
2014-06-19	0	8.700	8.660	9.200	8.700	8.700	20,000	174,000	8.7000	4.811	4.789	5.087	4.811	4.811	36,168	4.8109	-1.14%
2014-06-18	0	8.800	8.800	9.200	8.700	8.800	8,500	74,100	8.7176	4.866	4.866	5.087	4.811	4.866	15,371	4.8206	-0.56%
2014-06-17	0	8.850	8.820	9.200	8.850	8.850	19,000	168,150	8.8500	4.894	4.877	5.087	4.894	4.894	34,360	4.8938	-0.67%
2014-06-16	0	8.910	8.900	9.000	8.910	9.220	26,500	237,035	8.9447	4.927	4.921	4.977	4.927	5.098	47,923	4.9462	-3.15%
2014-06-13	0	9.200	9.060	9.200	9.200	9.200	381,000	3,505,200	9.2000	5.087	5.010	5.087	5.087	5.087	689,005	5.0873	0.00%
2014-06-12	0	9.200	9.050	9.300	-	-	0	0	-	5.087	5.004	5.143	-	-	0	-	0.00%
2014-06-11	0	9.200	9.200	9.250	9.200	9.200	98,500	906,200	9.2000	5.087	5.087	5.115	5.087	5.087	178,129	5.0873	0.00%
2014-06-10	0	9.200	9.200	9.300	9.200	9.200	1,295,000	11,914,000	9.2000	5.087	5.087	5.143	5.087	5.087	2,341,893	5.0873	2.11%
2014-06-09	0	9.010	9.010	9.250	8.800	8.800	500	4,400	8.8000	4.982	4.982	5.115	4.866	4.866	904	4.8661	-2.07%
2014-06-06	0	9.200	9.000	9.400	-	-	0	0	-	5.087	4.977	5.198	-	-	0	-	0.00%
2014-06-05	0	9.200	9.200	9.500	9.200	9.200	7,000	64,400	9.2000	5.087	5.087	5.253	5.087	5.087	12,659	5.0873	0.00%
2014-06-04	0	9.200	9.200	9.350	9.000	9.150	3,000	27,150	9.0500	5.087	5.087	5.170	4.977	5.060	5,425	5.0044	0.00%
2014-06-03	0	9.200	9.150	9.350	9.150	9.200	301,500	2,773,665	9.1996	5.087	5.060	5.170	5.060	5.087	545,236	5.0871	-1.60%
2014-05-30	0	9.350	9.200	9.400	9.350	9.350	500	4,675	9.3500	5.170	5.087	5.198	5.170	5.170	904	5.1703	1.63%
2014-05-29	0	9.200	8.900	9.500	-	-	0	0	-	5.087	4.921	5.253	-	-	0	-	0.00%
2014-05-28	0	9.200	9.100	9.800	9.110	9.200	90,000	827,910	9.1990	5.087	5.032	5.419	5.038	5.087	162,757	5.0868	0.32%
2014-05-27	0	9.300	9.010	9.400	9.300	9.400	4,000	37,500	9.3750	5.071	4.913	5.126	5.071	5.126	7,335	5.1122	0.00%
2014-05-26	0	9.300	9.110	9.400	9.300	9.400	9,000	84,545	9.3939	5.071	4.968	5.126	5.071	5.126	16,505	5.1225	0.76%
2014-05-23	0	9.230	9.230	9.790	9.200	9.210	24,500	225,405	9.2002	5.033	5.033	5.338	5.017	5.022	44,929	5.0169	0.33%
2014-05-22	0	9.200	9.200	9.380	9.190	9.210	51,500	473,795	9.1999	5.017	5.017	5.115	5.011	5.022	94,443	5.0167	-2.13%
2014-05-21	0	9.400	9.250	9.400	9.400	9.400	500	4,700	9.4000	5.126	5.044	5.126	5.126	5.126	917	5.1258	2.17%
2014-05-20	0	9.200	9.200	9.700	9.200	9.200	30,000	276,000	9.2000	5.017	5.017	5.289	5.017	5.017	55,015	5.0168	0.00%
2014-05-19	0	9.200	9.150	9.300	-	-	0	0	-	5.017	4.990	5.071	-	-	0	-	0.00%
2014-05-16	0	9.200	9.050	9.200	9.200	9.200	34,500	317,400	9.2000	5.017	4.935	5.017	5.017	5.017	63,268	5.0168	1.32%
2014-05-15	0	9.080	9.050	9.170	9.000	9.200	16,500	149,765	9.0767	4.951	4.935	5.000	4.908	5.017	30,259	4.9495	-0.98%
2014-05-14	0	9.170	9.120	9.170	9.220	9.340	492,000	4,575,125	9.2990	5.000	4.973	5.000	5.028	5.093	902,254	5.0708	-1.82%
2014-05-13	0	9.340	9.270	9.340	-	-	0	0	-	5.093	5.055	5.093	-	-	0	-	-0.11%
2014-05-12	0	9.350	9.300	9.350	9.390	9.400	1,000	9,395	9.3950	5.099	5.071	5.099	5.120	5.126	1,834	5.1231	0.00%
2014-05-09	0	9.350	9.300	9.400	9.380	9.380	500	4,690	9.3800	5.099	5.071	5.126	5.115	5.115	917	5.1149	-0.53%
2014-05-08	0	9.400	9.200	10.70	9.400	9.430	8,500	79,980	9.4094	5.126	5.017	5.835	5.126	5.142	15,588	5.1310	-1.67%
2014-05-07	0	9.560	9.540	9.560	9.560	9.710	8,000	76,705	9.5881	5.213	5.202	5.213	5.213	5.295	14,671	5.2284	-1.44%
2014-05-05	0	9.700	9.450	9.800	9.700	9.800	11,000	107,740	9.7945	5.289	5.153	5.344	5.289	5.344	20,172	5.3410	-1.32%
2014-05-02	0	9.830	9.800	9.830	9.850	9.860	5,500	54,180	9.8509	5.360	5.344	5.360	5.371	5.377	10,086	5.3717	-0.20%
2014-04-30	0	9.850	9.700	9.850	9.870	9.900	12,500	123,645	9.8916	5.371	5.289	5.371	5.382	5.398	22,923	5.3939	1.55%
2014-04-29	0	9.700	9.650	10.30	9.700	9.700	2,000	19,400	9.7000	5.289	5.262	5.617	5.289	5.289	3,668	5.2894	0.00%
2014-04-28	0	9.700	9.600	9.700	9.670	9.700	5,000	48,455	9.6910	5.289	5.235	5.289	5.273	5.289	9,169	5.2845	0.41%
2014-04-25	0	9.660	9.660	9.800	9.650	9.660	2,500	24,140	9.6560	5.268	5.268	5.344	5.262	5.268	4,585	5.2654	0.62%
2014-04-24	0	9.600	9.500	9.690	9.600	9.610	10,000	96,010	9.6010	5.235	5.180	5.284	5.235	5.240	18,338	5.2354	-1.34%
2014-04-23	0	9.730	9.500	9.730	9.800	10.00	1,500	14,800	9.8667	5.306	5.180	5.306	5.344	5.453	2,751	5.3803	0.41%
2014-04-22	0	9.690	9.500	9.690	9.690	9.690	3,000	29,060	9.6867	5.284	5.180	5.284	5.284	5.284	5,502	5.2822	0.10%
2014-04-17	0	9.680	9.600	9.680	9.540	9.680	5,500	53,100	9.6545	5.279	5.235	5.279	5.202	5.279	10,086	5.2646	1.68%
2014-04-16	0	9.520	9.300	9.700	9.250	9.520	3,500	32,700	9.3429	5.191	5.071	5.289	5.044	5.191	6,418	5.0947	0.85%
2014-04-15	0	9.440	9.290	9.440	-	-	0	0	-	5.148	5.066	5.148	-	-	0	-	0.00%
2014-04-14	0	9.440	9.240	9.440	9.000	9.680	21,500	202,675	9.4267	5.148	5.039	5.148	4.908	5.279	39,428	5.1404	-2.48%
2014-04-11	0	9.680	9.530	9.810	9.680	9.850	23,000	222,955	9.6937	5.279	5.197	5.349	5.279	5.371	42,179	5.2860	0.31%
2014-04-10	0	9.650	9.640	9.720	9.570	9.650	1,000	9,610	9.6100	5.262	5.257	5.300	5.219	5.262	1,834	5.2403	0.94%
2014-04-09	0	9.560	9.560	9.950	9.440	9.560	21,000	198,990	9.4757	5.213	5.213	5.426	5.148	5.213	38,511	5.1671	2.80%
2014-04-08	0	9.300	9.300	9.370	9.200	9.260	1,128,000	10,378,365	9.2007	5.071	5.071	5.109	5.017	5.049	2,068,581	5.0171	0.54%
2014-04-07	0	9.250	9.250	9.410	9.200	9.210	6,500	60,020	9.2338	5.044	5.044	5.131	5.017	5.022	11,920	5.0352	0.54%
2014-04-04	0	9.200	9.020	9.230	-	-	0	0	-	5.017	4.919	5.033	-	-	0	-	0.00%
2014-04-03	0	9.200	9.200	9.410	8.950	9.120	4,500	40,760	9.0578	5.017	5.017	5.131	4.880	4.973	8,252	4.9392	2.79%
2014-04-02	0	8.950	8.900	9.000	8.930	9.000	4,000	35,870	8.9675	4.880	4.853	4.908	4.870	4.908	7,335	4.8900	-0.33%
2014-04-01	0	8.980	8.900	9.000	8.750	9.000	254,500	2,232,615	8.7726	4.897	4.853	4.908	4.771	4.908	466,714	4.7837	2.63%
2014-03-31	0	8.750	8.750	9.060	8.600	8.750	26,500	230,545	8.6998	4.771	4.771	4.940	4.690	4.771	48,597	4.7440	0.00%
2014-03-28	0	8.750	8.730	8.900	8.600	8.750	12,500	109,195	8.7356	4.771	4.760	4.853	4.690	4.771	22,923	4.7635	0.69%
2014-03-27	0	8.690	8.690	8.710	8.510	8.690	32,500	279,700	8.6062	4.739	4.739	4.750	4.641	4.739	59,600	4.6929	1.05%
2014-03-26	0	8.600	8.600	8.620	8.550	8.950	1,677,000	14,452,670	8.6182	4.690	4.690	4.700	4.662	4.880	3,075,364	4.6995	-0.23%
2014-03-25	0	8.620	8.620	8.660	8.600	8.710	269,000	2,339,220	8.6960	4.700	4.700	4.722	4.690	4.750	493,305	4.7419	-1.03%
2014-03-24	0	8.710	8.690	8.710	8.700	8.850	1,039,000	9,071,135	8.7306	4.750	4.739	4.750	4.744	4.826	1,905,369	4.7608	0.11%
2014-03-21	0	8.700	8.680	8.950	8.500	9.110	333,000	2,917,190	8.7603	4.744	4.733	4.880	4.635	4.968	610,672	4.7770	1.75%
2014-03-20	0	8.550	8.550	8.610	8.550	9.120	49,500	428,620	8.6590	4.662	4.662	4.695	4.662	4.973	90,776	4.7218	-1.61%
2014-03-19	0	8.690	8.680	8.720	8.700	8.810	41,500	361,935	8.7213	4.739	4.733	4.755	4.744	4.804	76,105	4.7557	-2.36%
2014-03-18	0	8.900	8.900	8.910	8.810	9.030	194,500	1,724,015	8.8638	4.853	4.853	4.859	4.804	4.924	356,684	4.8335	-1.66%
2014-03-17	0	9.050	9.000	9.050	9.000	9.200	143,000	1,297,895	9.0762	4.935	4.908	4.935	4.908	5.017	262,240	4.9493	-1.74%
2014-03-14	0	9.210	9.200	9.210	9.200	9.210	16,000	147,295	9.2059	5.022	5.017	5.022	5.017	5.022	29,342	5.0200	-0.97%
2014-03-13	0	9.300	9.200	9.300	9.300	9.300	1,000	9,300	9.3000	5.071	5.017	5.071	5.071	5.071	1,834	5.0713	0.00%
2014-03-12	0	9.300	9.250	9.330	9.300	9.300	25,500	237,150	9.3000	5.071	5.044	5.088	5.071	5.071	46,763	5.0713	0.22%
2014-03-11	0	9.280	9.280	9.300	9.280	9.400	10,000	93,465	9.3465	5.060	5.060	5.071	5.060	5.126	18,338	5.0967	-0.96%
2014-03-10	0	9.370	9.370	9.390	9.250	9.370	17,000	158,490	9.3229	5.109	5.109	5.120	5.044	5.109	31,175	5.0838	-0.32%
2014-03-07	0	9.400	9.300	9.400	9.400	9.400	3,000	28,200	9.4000	5.126	5.071	5.126	5.126	5.126	5,502	5.1258	0.00%
2014-03-06	0	9.400	9.380	9.400	9.400	9.400	9,500	89,300	9.4000	5.126	5.115	5.126	5.126	5.126	17,422	5.1258	0.00%
2014-03-05	0	9.400	9.200	9.400	9.390	9.410	28,500	268,000	9.4035	5.126	5.017	5.126	5.120	5.131	52,265	5.1277	0.00%
2014-03-04	0	9.400	9.370	9.400	9.390	9.410	13,000	122,200	9.4000	5.126	5.109	5.126	5.120	5.131	23,840	5.1258	0.00%
2014-03-03	0	9.400	9.300	9.400	9.400	9.490	46,500	437,920	9.4176	5.126	5.071	5.126	5.126	5.175	85,274	5.1354	-2.08%
2014-02-28	0	9.600	9.240	9.600	-	-	0	0	-	5.235	5.039	5.235	-	-	0	-	0.00%
2014-02-27	0	9.600	9.200	9.650	-	-	0	0	-	5.235	5.017	5.262	-	-	0	-	0.00%
2014-02-26	0	9.600	9.530	9.600	-	-	500	4,760	9.5200	5.235	5.197	5.235	-	-	917	5.1913	0.00%
2014-02-25	0	9.600	9.550	9.650	-	-	0	0	-	5.235	5.208	5.262	-	-	0	-	0.00%
2014-02-24	0	9.600	9.550	9.600	9.550	9.650	10,000	96,075	9.6075	5.235	5.208	5.235	5.208	5.262	18,338	5.2390	0.00%
2014-02-21	0	9.600	9.550	9.600	9.600	9.600	5,000	48,000	9.6000	5.235	5.208	5.235	5.235	5.235	9,169	5.2349	0.52%
2014-02-20	0	9.550	9.550	9.650	9.550	9.550	2,000	19,100	9.5500	5.208	5.208	5.262	5.208	5.208	3,668	5.2076	-1.55%
2014-02-19	0	9.700	9.570	9.700	9.700	9.700	2,500	24,250	9.7000	5.289	5.219	5.289	5.289	5.289	4,585	5.2894	1.57%
2014-02-18	0	9.550	9.550	9.610	9.550	9.600	36,000	345,500	9.5972	5.208	5.208	5.240	5.208	5.235	66,019	5.2334	-0.52%
2014-02-17	0	9.600	9.550	9.600	9.570	9.600	5,000	47,940	9.5880	5.235	5.208	5.235	5.219	5.235	9,169	5.2283	0.31%
2014-02-14	0	9.570	9.550	9.600	9.570	9.700	6,000	57,655	9.6092	5.219	5.208	5.235	5.219	5.289	11,003	5.2399	-1.34%
2014-02-13	0	9.700	9.600	9.700	9.700	9.700	1,000	9,700	9.7000	5.289	5.235	5.289	5.289	5.289	1,834	5.2894	0.00%
2014-02-12	0	9.700	9.600	9.700	9.700	9.700	3,000	29,100	9.7000	5.289	5.235	5.289	5.289	5.289	5,502	5.2894	0.52%
2014-02-11	0	9.650	9.600	9.650	-	-	1,000	9,580	9.5800	5.262	5.235	5.262	-	-	1,834	5.2240	0.00%
2014-02-10	0	9.650	9.630	9.670	9.570	9.700	13,000	125,470	9.6515	5.262	5.251	5.273	5.219	5.289	23,840	5.2630	0.84%
2014-02-07	0	9.570	9.570	9.610	9.560	9.700	13,000	125,510	9.6546	5.219	5.219	5.240	5.213	5.289	23,840	5.2647	-0.83%
2014-02-06	0	9.650	9.550	9.650	9.600	9.650	2,500	24,025	9.6100	5.262	5.208	5.262	5.235	5.262	4,585	5.2403	0.00%
2014-02-05	0	9.650	9.600	9.650	9.650	9.650	1,000	9,650	9.6500	5.262	5.235	5.262	5.262	5.262	1,834	5.2622	0.00%
2014-02-04	0	9.650	9.650	9.700	9.650	9.650	1,000	9,650	9.6500	5.262	5.262	5.289	5.262	5.262	1,834	5.2622	0.00%
2014-01-30	0	9.650	9.550	9.650	9.550	9.650	36,500	351,510	9.6304	5.262	5.208	5.262	5.208	5.262	66,935	5.2515	0.00%
2014-01-29	0	9.650	9.630	9.650	9.650	9.650	12,000	115,800	9.6500	5.262	5.251	5.262	5.262	5.262	22,006	5.2622	-0.31%
2014-01-28	0	9.680	9.670	9.680	9.680	9.680	6,000	58,080	9.6800	5.279	5.273	5.279	5.279	5.279	11,003	5.2785	0.00%
2014-01-27	0	9.680	9.610	9.680	9.700	9.800	38,000	371,265	9.7701	5.279	5.240	5.279	5.289	5.344	69,686	5.3277	-0.92%
2014-01-24	0	9.770	9.770	9.790	9.770	9.820	4,500	44,010	9.7800	5.328	5.328	5.338	5.328	5.355	8,252	5.3330	-1.11%
2014-01-23	0	9.880	9.800	9.880	9.880	9.880	30,000	296,400	9.8800	5.388	5.344	5.388	5.388	5.388	55,015	5.3876	0.00%
2014-01-22	0	9.880	9.800	9.880	9.880	9.900	28,000	277,020	9.8936	5.388	5.344	5.388	5.388	5.398	51,348	5.3950	0.00%
2014-01-21	0	9.880	9.820	9.900	9.880	9.980	46,500	461,200	9.9183	5.388	5.355	5.398	5.388	5.442	85,274	5.4085	-0.20%
2014-01-20	0	9.900	9.900	9.990	9.900	9.900	17,500	173,250	9.9000	5.398	5.398	5.448	5.398	5.398	32,092	5.3985	-1.00%
2014-01-17	0	10.00	9.950	10.00	9.950	10.00	12,000	119,925	9.9938	5.453	5.426	5.453	5.426	5.453	22,006	5.4496	0.00%
2014-01-16	0	10.00	9.950	10.00	10.00	10.00	2,000	20,000	10.000	5.453	5.426	5.453	5.453	5.453	3,668	5.4530	0.00%
2014-01-15	0	10.00	9.950	10.00	10.00	10.12	31,500	315,120	10.004	5.453	5.426	5.453	5.453	5.518	57,766	5.4551	0.20%
2014-01-14	0	9.980	9.900	9.980	9.900	9.980	115,000	1,146,860	9.9727	5.442	5.398	5.442	5.398	5.442	210,893	5.4381	1.01%
2014-01-13	0	9.880	9.880	10.00	9.850	10.00	22,000	218,440	9.9291	5.388	5.388	5.453	5.371	5.453	40,345	5.4143	-1.20%
2014-01-10	0	10.00	9.900	10.00	9.970	10.00	94,000	939,925	9.9992	5.453	5.398	5.453	5.437	5.453	172,382	5.4526	0.00%
2014-01-09	0	10.00	9.900	10.00	9.900	10.00	53,500	534,680	9.9940	5.453	5.398	5.453	5.398	5.453	98,111	5.4498	0.00%
2014-01-08	0	10.00	9.980	10.00	9.910	10.10	75,500	754,935	9.9991	5.453	5.442	5.453	5.404	5.508	138,456	5.4525	0.30%
2014-01-07	0	9.970	9.900	9.970	9.910	10.12	26,500	264,355	9.9757	5.437	5.398	5.437	5.404	5.518	48,597	5.4397	-0.30%
2014-01-06	0	10.00	9.910	10.12	9.910	10.00	12,000	119,745	9.9788	5.453	5.404	5.518	5.404	5.453	22,006	5.4414	0.40%
2014-01-03	0	9.960	9.960	10.00	9.960	10.06	16,500	165,600	10.036	5.431	5.431	5.453	5.431	5.486	30,259	5.4728	-1.19%
2014-01-02	0	10.08	10.04	10.08	10.08	10.12	26,000	262,340	10.090	5.497	5.475	5.497	5.497	5.518	47,680	5.5021	0.20%
2013-12-31	0	10.06	9.850	10.06	10.06	10.06	3,000	30,180	10.060	5.486	5.371	5.486	5.486	5.486	5,502	5.4857	0.00%
2013-12-30	0	10.06	10.00	10.12	10.00	10.06	6,000	60,120	10.020	5.486	5.453	5.518	5.453	5.486	11,003	5.4639	0.60%
2013-12-27	0	10.00	9.920	10.00	9.780	10.00	355,500	3,551,410	9.9899	5.453	5.409	5.453	5.333	5.453	651,933	5.4475	0.00%
2013-12-24	0	10.00	10.00	10.10	10.00	10.02	7,000	70,040	10.006	5.453	5.453	5.508	5.453	5.464	12,837	5.4561	-1.96%
2013-12-23	0	10.20	10.06	10.20	10.10	10.20	22,000	222,410	10.110	5.562	5.486	5.562	5.508	5.562	40,345	5.5127	0.00%
2013-12-20	0	10.20	10.06	10.28	10.20	10.20	20,000	204,000	10.200	5.562	5.486	5.606	5.562	5.562	36,677	5.5621	-0.97%
2013-12-19	0	10.30	10.10	10.30	-	-	0	0	-	5.617	5.508	5.617	-	-	0	-	0.00%
2013-12-18	0	10.30	10.10	10.30	10.30	10.30	4,000	41,200	10.300	5.617	5.508	5.617	5.617	5.617	7,335	5.6166	0.00%
2013-12-17	0	10.30	10.20	10.30	10.30	10.30	45,500	468,650	10.300	5.617	5.562	5.617	5.617	5.617	83,440	5.6166	-0.96%
2013-12-16	0	10.40	10.30	10.40	10.40	10.60	40,000	419,250	10.481	5.671	5.617	5.671	5.671	5.780	73,354	5.7154	-1.89%
2013-12-13	0	10.60	10.46	10.70	10.60	11.00	62,000	669,990	10.806	5.780	5.704	5.835	5.780	5.998	113,699	5.8927	-1.85%
2013-12-12	0	10.80	10.60	11.10	10.80	10.80	5,000	54,000	10.800	5.889	5.780	6.053	5.889	5.889	9,169	5.8893	0.00%
2013-12-11	0	10.80	10.80	10.98	10.80	11.00	28,000	306,250	10.938	5.889	5.889	5.987	5.889	5.998	51,348	5.9642	0.00%
2013-12-10	0	10.80	10.70	11.00	10.30	11.02	38,500	417,350	10.840	5.889	5.835	5.998	5.617	6.009	70,603	5.9112	-2.70%
2013-12-09	0	11.10	11.00	11.18	11.10	11.10	4,000	44,400	11.100	6.053	5.998	6.096	6.053	6.053	7,335	6.0528	0.00%
2013-12-06	0	11.10	11.02	11.14	11.10	11.14	3,000	33,400	11.133	6.053	6.009	6.075	6.053	6.075	5,502	6.0710	-0.36%
2013-12-05	0	11.14	11.10	11.14	11.08	11.28	75,500	841,810	11.150	6.075	6.053	6.075	6.042	6.151	138,456	6.0800	0.36%
2013-12-04	0	11.10	11.08	11.28	11.08	11.28	29,000	322,040	11.105	6.053	6.042	6.151	6.042	6.151	53,182	6.0555	0.00%
2013-12-03	0	11.10	11.10	11.28	11.10	11.10	7,500	83,250	11.100	6.053	6.053	6.151	6.053	6.053	13,754	6.0528	-1.60%
2013-12-02	0	11.28	11.12	11.28	11.18	11.30	19,500	219,410	11.252	6.151	6.064	6.151	6.096	6.162	35,760	6.1356	0.89%
2013-11-29	0	11.18	11.18	11.22	11.18	11.20	39,000	436,380	11.189	6.096	6.096	6.118	6.096	6.107	71,520	6.1015	-0.18%
2013-11-28	0	11.20	11.18	11.30	11.20	11.20	20,500	229,600	11.200	6.107	6.096	6.162	6.107	6.107	37,594	6.1074	0.00%
2013-11-27	0	11.20	11.10	11.20	-	-	0	0	-	6.107	6.053	6.107	-	-	0	-	0.00%
2013-11-26	0	11.20	11.00	11.28	11.20	11.20	4,500	50,400	11.200	6.107	5.998	6.151	6.107	6.107	8,252	6.1074	0.00%
2013-11-25	0	11.20	11.10	11.28	11.20	11.36	27,000	303,560	11.243	6.107	6.053	6.151	6.107	6.195	49,514	6.1308	-1.75%
2013-11-22	0	11.40	11.12	11.44	11.40	11.40	2,000	22,800	11.400	6.216	6.064	6.238	6.216	6.216	3,668	6.2164	-0.52%
2013-11-21	0	11.46	11.40	11.46	11.40	11.46	264,500	3,016,200	11.403	6.249	6.216	6.249	6.216	6.249	485,053	6.2183	0.17%
2013-11-20	0	11.44	11.22	11.44	11.10	11.46	42,500	486,420	11.445	6.238	6.118	6.238	6.053	6.249	77,939	6.2411	0.00%
2013-11-19	0	11.44	11.42	11.48	11.44	11.48	23,000	263,840	11.471	6.238	6.227	6.260	6.238	6.260	42,179	6.2553	-0.35%
2013-11-18	0	11.48	11.42	11.50	11.40	11.48	14,000	160,160	11.440	6.260	6.227	6.271	6.216	6.260	25,674	6.2382	0.70%
2013-11-15	0	11.40	11.40	11.52	11.40	11.40	10,500	119,700	11.400	6.216	6.216	6.282	6.216	6.216	19,255	6.2164	0.00%
2013-11-14	0	11.40	11.40	11.48	11.40	11.50	24,500	281,030	11.471	6.216	6.216	6.260	6.216	6.271	44,929	6.2549	-0.87%
2013-11-13	0	11.50	11.40	11.50	11.50	11.50	5,500	63,250	11.500	6.271	6.216	6.271	6.271	6.271	10,086	6.2710	0.00%
2013-11-12	0	11.50	11.50	11.60	11.50	11.66	25,000	289,460	11.578	6.271	6.271	6.325	6.271	6.358	45,846	6.3137	-1.37%
2013-11-11	0	11.66	11.62	11.66	11.66	11.66	25,500	297,330	11.660	6.358	6.336	6.358	6.358	6.358	46,763	6.3582	0.00%
2013-11-08	0	11.66	11.60	11.66	11.60	11.66	59,000	684,880	11.608	6.358	6.325	6.358	6.325	6.358	108,197	6.3299	0.52%
2013-11-07	0	11.60	11.60	11.68	11.60	11.68	12,000	139,960	11.663	6.325	6.325	6.369	6.325	6.369	22,006	6.3600	0.00%
2013-11-06	0	11.60	11.60	11.68	11.60	11.62	22,500	261,410	11.618	6.325	6.325	6.369	6.325	6.336	41,262	6.3354	-0.85%
2013-11-05	0	11.70	11.64	11.70	11.60	11.70	242,000	2,829,750	11.693	6.380	6.347	6.380	6.325	6.380	443,791	6.3763	0.17%
2013-11-04	0	11.68	11.68	11.70	11.68	11.70	80,500	941,430	11.695	6.369	6.369	6.380	6.369	6.380	147,625	6.3772	-0.17%
2013-11-01	0	11.70	11.60	11.70	11.70	11.72	3,000	35,120	11.707	6.380	6.325	6.380	6.380	6.391	5,502	6.3837	0.00%
2013-10-31	0	11.70	11.66	11.70	11.70	11.76	17,500	205,390	11.737	6.380	6.358	6.380	6.380	6.413	32,092	6.4000	0.00%
2013-10-30	0	11.70	11.70	11.78	11.70	11.78	12,000	141,180	11.765	6.380	6.380	6.424	6.380	6.424	22,006	6.4155	-0.51%
2013-10-29	0	11.76	11.70	11.76	11.76	11.76	46,500	544,680	11.714	6.413	6.380	6.413	6.413	6.413	85,274	6.3874	0.51%
2013-10-28	0	11.70	11.70	11.92	11.70	11.94	187,500	2,219,450	11.837	6.380	6.380	6.500	6.380	6.511	343,847	6.4548	-2.01%
2013-10-25	0	11.94	11.90	11.98	11.80	11.94	153,000	1,820,950	11.902	6.511	6.489	6.533	6.435	6.511	280,579	6.4900	0.34%
2013-10-24	0	11.90	11.90	12.00	11.90	11.90	1,500	17,850	11.900	6.489	6.489	6.544	6.489	6.489	2,751	6.4891	0.00%
2013-10-23	0	11.90	11.80	11.90	11.90	11.90	500	5,950	11.900	6.489	6.435	6.489	6.489	6.489	917	6.4891	-0.83%
2013-10-22	0	12.00	11.90	12.00	12.00	12.00	110,000	1,320,000	12.000	6.544	6.489	6.544	6.544	6.544	201,723	6.5436	0.00%
2013-10-21	0	12.00	12.00	12.08	11.70	12.00	48,500	578,350	11.925	6.544	6.544	6.587	6.380	6.544	88,942	6.5026	0.84%
2013-10-18	0	11.90	11.70	11.90	11.90	11.90	2,500	29,750	11.900	6.489	6.380	6.489	6.489	6.489	4,585	6.4891	-0.17%
2013-10-17	0	11.92	11.70	11.92	11.90	11.92	10,000	119,040	11.904	6.500	6.380	6.500	6.489	6.500	18,338	6.4913	1.36%
2013-10-16	0	11.76	11.70	11.76	11.70	11.76	24,000	281,350	11.723	6.413	6.380	6.413	6.380	6.413	44,012	6.3925	0.34%
2013-10-15	0	11.72	11.70	11.84	11.68	11.90	29,000	341,870	11.789	6.391	6.380	6.456	6.369	6.489	53,182	6.4284	0.17%
2013-10-11	0	11.70	11.52	11.92	-	-	0	0	-	6.380	6.282	6.500	-	-	0	-	0.00%
2013-10-10	0	11.70	11.64	11.70	11.70	11.70	13,500	157,950	11.700	6.380	6.347	6.380	6.380	6.380	24,757	6.3800	0.86%
2013-10-09	0	11.60	11.60	11.90	11.50	11.70	48,000	557,100	11.606	6.325	6.325	6.489	6.271	6.380	88,025	6.3289	-0.85%
2013-10-08	0	11.70	11.54	11.70	11.70	11.70	36,500	427,050	11.700	6.380	6.293	6.380	6.380	6.380	66,935	6.3800	0.00%
2013-10-07	0	11.70	11.60	11.70	11.70	11.80	31,500	371,100	11.781	6.380	6.325	6.380	6.380	6.435	57,766	6.4242	-0.85%
2013-10-04	0	11.80	11.56	11.80	11.50	11.90	80,000	943,640	11.796	6.435	6.304	6.435	6.271	6.489	146,708	6.4321	-0.51%
2013-10-03	0	11.86	11.82	11.86	11.80	11.90	59,000	698,810	11.844	6.467	6.445	6.467	6.435	6.489	108,197	6.4587	-0.17%
2013-10-02	0	11.88	11.84	11.90	11.84	11.90	68,000	806,780	11.864	6.478	6.456	6.489	6.456	6.489	124,702	6.4697	0.34%
2013-09-30	0	11.84	11.84	11.90	11.84	11.90	3,500	41,590	11.883	6.456	6.456	6.489	6.456	6.489	6,418	6.4797	-0.50%
2013-09-27	0	11.90	11.86	11.90	11.90	11.90	20,000	237,940	11.897	6.489	6.467	6.489	6.489	6.489	36,677	6.4874	0.00%
2013-09-26	0	11.90	11.86	11.90	11.90	12.00	16,500	196,850	11.930	6.489	6.467	6.489	6.489	6.544	30,259	6.5056	-1.00%
2013-09-25	0	12.02	11.92	12.02	12.02	12.02	27,000	324,540	12.020	6.555	6.500	6.555	6.555	6.555	49,514	6.5545	0.00%
2013-09-24	0	12.02	11.96	12.08	11.86	12.20	2,721,500	32,658,890	12.000	6.555	6.522	6.587	6.467	6.653	4,990,819	6.5438	-2.28%
2013-09-23	0	12.30	12.20	12.30	12.30	12.30	257,500	3,167,250	12.300	6.707	6.653	6.707	6.707	6.707	472,216	6.7072	0.00%
2013-09-19	0	12.30	12.12	12.36	12.00	12.30	273,000	3,317,700	12.153	6.707	6.609	6.740	6.544	6.707	500,641	6.6269	2.50%
2013-09-18	0	12.00	11.80	12.30	12.00	12.30	28,500	345,540	12.124	6.544	6.435	6.707	6.544	6.707	52,265	6.6113	-2.12%
2013-09-17	0	12.26	12.24	12.26	12.24	12.30	8,000	98,130	12.266	6.685	6.674	6.685	6.674	6.707	14,671	6.6888	0.00%
2013-09-16	0	12.26	12.20	12.26	12.16	12.28	77,500	947,690	12.228	6.685	6.653	6.685	6.631	6.696	142,123	6.6681	2.00%
2013-09-13	0	12.02	12.02	12.50	11.98	12.02	14,000	167,890	11.992	6.555	6.555	6.816	6.533	6.555	25,674	6.5393	-1.48%
2013-09-12	0	12.20	12.20	12.34	12.20	12.44	73,000	897,510	12.295	6.653	6.653	6.729	6.653	6.784	133,871	6.7043	-1.93%
2013-09-11	0	12.44	12.20	12.44	12.44	12.44	1,500	18,660	12.440	6.784	6.653	6.784	6.784	6.784	2,751	6.7835	0.97%
2013-09-10	0	12.32	12.20	12.32	12.00	12.32	29,000	351,580	12.123	6.718	6.653	6.718	6.544	6.718	53,182	6.6109	2.50%
2013-09-09	0	12.02	12.00	12.20	12.02	12.48	18,000	217,690	12.094	6.555	6.544	6.653	6.555	6.805	33,009	6.5948	-1.48%
2013-09-06	0	12.20	12.14	12.34	12.20	12.24	32,000	387,880	12.121	6.653	6.620	6.729	6.653	6.674	58,683	6.6097	0.83%
2013-09-05	0	12.10	12.10	12.12	12.00	12.20	95,500	1,157,760	12.123	6.598	6.598	6.609	6.544	6.653	175,133	6.6108	0.00%
2013-09-04	0	12.10	12.02	12.18	11.98	12.10	13,000	156,400	12.031	6.598	6.555	6.642	6.533	6.598	23,840	6.5604	0.50%
2013-09-03	0	12.04	12.04	12.10	12.00	12.50	446,000	5,513,100	12.361	6.565	6.565	6.598	6.544	6.816	817,896	6.7406	-3.53%
2013-09-02	0	12.48	12.48	12.50	12.46	12.68	28,000	352,760	12.599	6.805	6.805	6.816	6.794	6.914	51,348	6.8700	-0.16%
2013-08-30	0	12.50	12.46	12.50	12.00	12.78	19,500	243,230	12.473	6.816	6.794	6.816	6.544	6.969	35,760	6.8017	-3.85%
2013-08-29	0	13.00	12.80	13.20	13.00	13.40	24,500	323,850	13.218	7.089	6.980	7.198	7.089	7.307	44,929	7.2080	-3.70%
2013-08-28	0	13.50	13.40	13.50	13.50	13.58	14,500	195,830	13.506	7.362	7.307	7.362	7.362	7.405	26,591	7.3646	0.00%
2013-08-27	0	13.50	13.40	13.52	13.50	13.52	19,500	263,480	13.512	7.362	7.307	7.372	7.362	7.372	35,760	7.3680	-0.74%
2013-08-26	0	13.60	13.60	13.64	13.50	13.62	7,500	101,960	13.595	7.416	7.416	7.438	7.362	7.427	13,754	7.4132	-6.72%
2013-08-23	0	14.58	13.60	14.58	-	-	0	0	-	7.950	7.416	7.950	-	-	0	-	-0.14%
2013-08-22	0	14.60	13.40	14.60	14.50	14.60	36,000	522,150	14.504	7.961	7.307	7.961	7.907	7.961	66,019	7.9091	2.10%
2013-08-21	0	14.30	13.60	14.58	-	-	0	0	-	7.798	7.416	7.950	-	-	0	-	0.00%
2013-08-20	0	14.30	13.60	14.54	-	-	0	0	-	7.798	7.416	7.929	-	-	0	-	0.00%
2013-08-19	0	14.30	13.70	14.30	-	-	0	0	-	7.798	7.471	7.798	-	-	0	-	0.00%
2013-08-16	0	14.30	14.00	14.58	-	-	0	0	-	7.798	7.634	7.950	-	-	0	-	0.00%
2013-08-15	0	14.30	13.60	14.58	-	-	0	0	-	7.798	7.416	7.950	-	-	0	-	0.00%
2013-08-13	0	14.30	13.60	14.30	-	-	0	0	-	7.798	7.416	7.798	-	-	0	-	0.00%
2013-08-12	0	14.30	13.56	14.56	-	-	0	0	-	7.798	7.394	7.940	-	-	0	-	0.00%
2013-08-09	0	14.30	13.50	14.50	-	-	0	0	-	7.798	7.362	7.907	-	-	0	-	0.00%
2013-08-08	0	14.30	14.00	14.30	-	-	0	0	-	7.798	7.634	7.798	-	-	0	-	-1.38%
2013-08-07	0	14.50	14.02	14.50	14.50	14.50	1,500	21,750	14.500	7.907	7.645	7.907	7.907	7.907	2,751	7.9069	-2.03%
2013-08-06	0	14.80	14.56	14.80	14.70	14.80	2,000	29,540	14.770	8.070	7.940	8.070	8.016	8.070	3,668	8.0541	0.00%
2013-08-05	0	14.80	14.50	15.00	14.50	15.00	28,000	413,150	14.755	8.070	7.907	8.180	7.907	8.180	51,348	8.0461	-2.63%
2013-08-02	0	15.20	15.00	15.20	15.00	15.20	178,500	2,677,600	15.001	8.289	8.180	8.289	8.180	8.289	327,342	8.1798	1.60%
2013-08-01	0	14.96	14.52	15.00	14.96	14.96	2,000	29,920	14.960	8.158	7.918	8.180	8.158	8.158	3,668	8.1577	0.00%
2013-07-31	0	14.96	14.60	14.96	14.96	14.96	1,000	14,960	14.960	8.158	7.961	8.158	8.158	8.158	1,834	8.1577	0.00%
2013-07-30	0	14.96	13.30	14.96	14.50	14.96	20,500	299,670	14.618	8.158	7.253	8.158	7.907	8.158	37,594	7.9712	0.13%
2013-07-29	0	14.94	14.80	14.98	-	-	0	0	-	8.147	8.070	8.169	-	-	0	-	0.00%
2013-07-26	0	14.94	14.94	14.96	14.94	14.98	3,000	44,880	14.960	8.147	8.147	8.158	8.147	8.169	5,502	8.1577	1.36%
2013-07-25	0	14.74	14.74	14.98	14.70	14.98	76,000	1,133,530	14.915	8.038	8.038	8.169	8.016	8.169	139,372	8.1331	0.27%
2013-07-24	0	14.70	14.70	14.88	14.70	14.70	24,000	352,800	14.700	8.016	8.016	8.114	8.016	8.016	44,012	8.0159	0.00%
2013-07-23	0	14.70	14.68	15.18	14.70	14.70	1,000	14,700	14.700	8.016	8.005	8.278	8.016	8.016	1,834	8.0159	0.27%
2013-07-22	0	14.66	14.66	15.00	14.66	15.00	28,000	418,990	14.964	7.994	7.994	8.180	7.994	8.180	51,348	8.1598	-0.27%
2013-07-19	0	14.70	14.66	14.86	-	-	0	0	-	8.016	7.994	8.103	-	-	0	-	0.00%
2013-07-18	0	14.70	14.66	15.00	-	-	1,142,500	16,773,956	14.682	8.016	7.994	8.180	-	-	2,095,172	8.0060	0.00%
2013-07-17	0	14.70	14.70	14.98	14.68	14.70	11,000	161,500	14.682	8.016	8.016	8.169	8.005	8.016	20,172	8.0060	0.14%
2013-07-16	0	14.68	14.68	15.00	14.66	14.66	2,000	29,320	14.660	8.005	8.005	8.180	7.994	7.994	3,668	7.9941	-0.41%
2013-07-15	0	14.74	14.50	15.00	-	-	0	0	-	8.038	7.907	8.180	-	-	0	-	0.00%
2013-07-12	0	14.74	14.74	15.10	14.74	15.20	36,500	554,570	15.194	8.038	8.038	8.234	8.038	8.289	66,935	8.2851	-1.73%
2013-07-11	0	15.00	14.60	15.10	15.00	15.10	5,000	75,350	15.070	8.180	7.961	8.234	8.180	8.234	9,169	8.2177	-0.66%
2013-07-10	0	15.10	14.22	15.10	-	-	0	0	-	8.234	7.754	8.234	-	-	0	-	0.00%
2013-07-09	0	15.10	14.32	15.10	-	-	0	0	-	8.234	7.809	8.234	-	-	0	-	0.00%
2013-07-08	0	15.10	14.40	15.10	14.20	15.20	4,000	59,100	14.775	8.234	7.852	8.234	7.743	8.289	7,335	8.0568	2.86%
2013-07-05	0	14.68	14.20	14.60	14.70	14.70	2,000	29,400	14.700	8.005	7.743	7.961	8.016	8.016	3,668	8.0159	-0.14%
2013-07-04	0	14.70	14.20	15.20	-	-	0	0	-	8.016	7.743	8.289	-	-	0	-	0.00%
2013-07-03	0	14.70	14.20	16.00	-	-	0	0	-	8.016	7.743	8.725	-	-	0	-	0.00%
2013-07-02	0	14.70	14.70	15.80	14.60	15.30	10,500	160,300	15.267	8.016	8.016	8.616	7.961	8.343	19,255	8.3249	-3.29%
2013-06-28	0	15.20	15.20	15.60	15.00	15.60	35,000	527,000	15.057	8.289	8.289	8.507	8.180	8.507	64,185	8.2107	-1.94%
2013-06-27	0	15.50	15.50	15.54	15.00	15.50	63,000	975,600	15.486	8.452	8.452	8.474	8.180	8.452	115,532	8.4444	5.44%
2013-06-26	0	14.70	14.52	15.00	14.60	14.70	14,000	204,660	14.619	8.016	7.918	8.180	7.961	8.016	25,674	7.9715	8.09%
2013-06-25	0	13.60	13.50	14.00	13.60	14.30	16,500	227,390	13.781	7.416	7.362	7.634	7.416	7.798	30,259	7.5149	-1.45%
2013-06-24	0	13.80	13.50	14.10	13.80	14.30	215,500	3,073,580	14.263	7.525	7.362	7.689	7.525	7.798	395,194	7.7774	-3.50%
2013-06-21	0	14.30	14.02	14.34	14.00	14.90	75,500	1,063,790	14.090	7.798	7.645	7.820	7.634	8.125	138,456	7.6833	-5.30%
2013-06-20	0	15.10	15.10	15.20	15.10	15.50	6,500	99,950	15.377	8.234	8.234	8.289	8.234	8.452	11,920	8.3851	-2.45%
2013-06-19	0	15.48	15.48	16.40	-	-	0	0	-	8.441	8.441	8.943	-	-	0	-	0.00%
2013-06-18	0	15.48	15.48	16.56	-	-	0	0	-	8.441	8.441	9.030	-	-	0	-	0.52%
2013-06-17	0	15.40	15.40	16.40	-	-	0	0	-	8.398	8.398	8.943	-	-	0	-	1.72%
2013-06-14	0	15.14	15.14	16.10	15.10	15.10	1,000	15,100	15.100	8.256	8.256	8.779	8.234	8.234	1,834	8.2340	0.80%
2013-06-13	0	15.02	15.02	16.40	14.90	16.10	217,000	3,492,700	16.095	8.190	8.190	8.943	8.125	8.779	397,945	8.7768	-6.12%
2013-06-11	0	16.00	15.40	16.00	-	-	0	0	-	8.725	8.398	8.725	-	-	0	-	0.00%
2013-06-10	0	16.00	15.20	17.00	-	-	0	0	-	8.725	8.289	9.270	-	-	0	-	0.00%
2013-06-07	0	16.00	16.00	17.00	16.00	16.00	1,500	24,000	16.000	8.725	8.725	9.270	8.725	8.725	2,751	8.7248	0.00%
2013-06-06	0	16.00	16.00	17.00	16.00	17.00	7,500	125,000	16.667	8.725	8.725	9.270	8.725	9.270	13,754	9.0884	-1.72%
2013-06-05	0	16.28	16.28	16.32	16.26	16.30	13,500	219,920	16.290	8.878	8.878	8.899	8.867	8.888	24,757	8.8832	0.12%
2013-06-04	0	16.26	16.26	16.28	16.00	16.26	209,500	3,403,870	16.248	8.867	8.867	8.878	8.725	8.867	384,191	8.8598	0.00%
2013-06-03	0	16.26	15.80	16.70	-	-	0	0	-	8.867	8.616	9.107	-	-	0	-	0.00%
2013-05-31	0	16.26	16.00	16.60	-	-	0	0	-	8.867	8.725	9.052	-	-	0	-	0.00%
2013-05-30	0	16.26	16.26	17.20	16.26	16.26	9,000	146,340	16.260	8.867	8.867	9.379	8.867	8.867	16,505	8.8666	-0.12%
2013-05-29	0	16.28	15.52	16.28	16.28	16.28	1,000	16,280	16.280	8.878	8.463	8.878	8.878	8.878	1,834	8.8775	0.72%
2013-05-28	0	16.26	15.80	16.28	-	-	0	0	-	8.814	8.564	8.825	-	-	0	-	0.00%
2013-05-27	0	16.26	16.02	16.26	16.28	16.28	6,500	105,540	16.237	8.814	8.684	8.814	8.825	8.825	11,992	8.8012	1.63%
2013-05-24	0	16.00	16.00	16.30	-	-	0	0	-	8.673	8.673	8.835	-	-	0	-	0.00%
2013-05-23	0	16.00	15.62	16.00	15.80	16.00	10,500	166,190	15.828	8.673	8.467	8.673	8.564	8.673	19,371	8.5793	1.14%
2013-05-22	0	15.82	15.82	16.00	-	-	0	0	-	8.575	8.575	8.673	-	-	0	-	0.25%
2013-05-21	0	15.78	15.78	16.00	15.76	16.00	46,500	738,410	15.880	8.554	8.554	8.673	8.543	8.673	85,786	8.6076	-4.59%
2013-05-20	0	16.54	16.52	16.78	16.52	16.98	8,500	141,840	16.687	8.965	8.955	9.096	8.955	9.204	15,681	9.0452	-4.28%
2013-05-16	0	17.28	17.00	17.28	17.28	17.28	3,500	59,920	17.120	9.367	9.215	9.367	9.367	9.367	6,457	9.2799	0.00%
2013-05-15	0	17.28	17.04	17.30	17.28	17.32	6,500	112,490	17.306	9.367	9.237	9.377	9.367	9.388	11,992	9.3808	-0.23%
2013-05-14	0	17.32	17.00	17.50	17.32	17.50	6,000	104,910	17.485	9.388	9.215	9.486	9.388	9.486	11,069	9.4777	-1.03%
2013-05-13	0	17.50	17.00	17.50	17.50	17.50	1,030	18,025	17.500	9.486	9.215	9.486	9.486	9.486	1,900	9.4858	0.00%
2013-05-10	0	17.50	17.30	17.50	17.50	17.50	10,000	175,000	17.500	9.486	9.377	9.486	9.486	9.486	18,449	9.4858	0.00%
2013-05-09	0	17.50	17.30	17.50	17.30	17.50	3,000	52,200	17.400	9.486	9.377	9.486	9.377	9.486	5,535	9.4316	0.00%
2013-05-08	0	17.50	17.10	17.50	-	-	0	0	-	9.486	9.269	9.486	-	-	0	-	0.00%
2013-05-07	0	17.50	17.30	17.50	17.50	17.50	1,500	26,250	17.500	9.486	9.377	9.486	9.486	9.486	2,767	9.4858	0.00%
2013-05-06	0	17.50	17.50	-	17.50	17.50	500	8,750	17.500	9.486	9.486	-	9.486	9.486	922	9.4858	0.00%
2013-05-03	0	17.50	17.32	17.50	17.50	17.50	27,000	472,500	17.500	9.486	9.388	9.486	9.486	9.486	49,811	9.4858	0.57%
2013-05-02	0	17.40	17.20	17.50	17.40	17.40	30,000	522,000	17.400	9.432	9.323	9.486	9.432	9.432	55,346	9.4316	0.00%
2013-04-30	0	17.40	17.20	17.60	17.40	17.60	71,000	1,247,400	17.569	9.432	9.323	9.540	9.432	9.540	130,985	9.5233	0.58%
2013-04-29	0	17.30	16.80	17.60	-	-	0	0	-	9.377	9.106	9.540	-	-	0	-	0.00%
2013-04-26	0	17.30	17.00	17.60	-	-	0	0	-	9.377	9.215	9.540	-	-	0	-	0.00%
2013-04-25	0	17.30	17.30	17.60	17.30	17.40	18,000	312,100	17.339	9.377	9.377	9.540	9.377	9.432	33,207	9.3985	0.00%
2013-04-24	0	17.30	17.22	17.60	17.30	17.60	10,500	183,020	17.430	9.377	9.334	9.540	9.377	9.540	19,371	9.4482	-1.14%
2013-04-23	0	17.50	17.26	17.98	-	-	0	0	-	9.486	9.356	9.746	-	-	0	-	0.00%
2013-04-22	0	17.50	17.50	18.00	-	-	0	0	-	9.486	9.486	9.757	-	-	0	-	0.00%
2013-04-19	0	17.50	17.40	17.50	17.40	17.52	86,500	1,513,540	17.498	9.486	9.432	9.486	9.432	9.497	159,580	9.4845	-0.57%
2013-04-18	0	17.60	17.50	17.94	17.60	18.00	6,500	115,790	17.814	9.540	9.486	9.724	9.540	9.757	11,992	9.6560	-2.76%
2013-04-17	0	18.10	18.00	18.10	-	-	0	0	-	9.811	9.757	9.811	-	-	0	-	0.00%
2013-04-16	0	18.10	18.00	18.10	18.16	18.16	500	9,080	18.160	9.811	9.757	9.811	9.844	9.844	922	9.8436	-0.44%
2013-04-15	0	18.18	17.72	18.18	18.50	18.50	4,000	74,000	18.500	9.854	9.605	9.854	10.03	10.03	7,379	10.028	1.00%
2013-04-12	0	18.00	18.50	19.00	17.40	18.50	28,500	510,950	17.928	9.757	10.03	10.30	9.432	10.03	52,578	9.7179	1.12%
2013-04-11	0	17.80	17.30	17.80	17.80	18.30	65,500	1,196,400	18.266	9.648	9.377	9.648	9.648	9.919	120,838	9.9009	1.14%
2013-04-10	0	17.60	17.20	17.60	17.50	17.60	69,000	1,213,050	17.580	9.540	9.323	9.540	9.486	9.540	127,295	9.5294	-1.46%
2013-04-09	0	17.86	17.60	17.86	17.80	18.00	23,500	422,000	17.957	9.681	9.540	9.681	9.648	9.757	43,354	9.7338	-1.54%
2013-04-08	0	18.14	18.02	18.14	18.14	18.40	6,500	119,110	18.325	9.833	9.768	9.833	9.833	9.974	11,992	9.9328	-3.51%
2013-04-05	0	18.80	18.02	19.00	18.80	19.00	3,000	56,800	18.933	10.19	9.768	10.30	10.19	10.30	5,535	10.263	-2.08%
2013-04-03	0	19.20	18.22	19.20	-	-	0	0	-	10.41	9.876	10.41	-	-	0	-	-1.03%
2013-04-02	0	19.40	18.22	19.40	19.10	19.40	38,500	735,500	19.104	10.52	9.876	10.52	10.35	10.52	71,027	10.355	0.52%
2013-03-28	0	19.30	18.36	19.30	-	-	0	0	-	10.46	9.952	10.46	-	-	0	-	-0.52%
2013-03-27	0	19.40	18.38	19.40	19.40	19.40	500	9,700	19.400	10.52	9.963	10.52	10.52	10.52	922	10.516	0.00%
2013-03-26	0	19.40	18.12	19.40	-	-	0	0	-	10.52	9.822	10.52	-	-	0	-	-0.51%
2013-03-25	0	19.50	18.66	19.60	-	-	0	0	-	10.57	10.11	10.62	-	-	0	-	0.00%
2013-03-22	0	19.50	19.00	19.50	-	-	0	0	-	10.57	10.30	10.57	-	-	0	-	-0.51%
2013-03-21	0	19.60	19.00	19.60	19.20	19.60	290,500	5,577,800	19.201	10.62	10.30	10.62	10.41	10.62	535,930	10.408	2.08%
2013-03-20	0	19.20	19.20	19.38	-	-	0	0	-	10.41	10.41	10.50	-	-	0	-	1.05%
2013-03-19	0	19.00	18.26	19.00	19.00	19.00	21,000	407,200	19.390	10.30	9.898	10.30	10.30	10.30	38,742	10.511	0.00%
2013-03-18	0	19.00	18.32	19.00	19.10	19.60	42,500	826,270	19.442	10.30	9.930	10.30	10.35	10.62	78,406	10.538	-3.06%
2013-03-15	0	19.60	18.62	19.60	19.62	19.62	1,500	29,430	19.620	10.62	10.09	10.62	10.63	10.63	2,767	10.635	2.08%
2013-03-14	0	19.20	18.90	19.20	19.20	19.20	1,500	28,800	19.200	10.41	10.24	10.41	10.41	10.41	2,767	10.407	0.00%
2013-03-13	0	19.20	19.20	19.30	-	-	0	0	-	10.41	10.41	10.46	-	-	0	-	0.00%
2013-03-12	0	19.20	19.00	19.20	19.20	19.22	46,000	883,720	19.211	10.41	10.30	10.41	10.41	10.42	84,863	10.413	2.13%
2013-03-11	0	18.80	18.80	19.00	18.80	19.00	4,000	75,300	18.825	10.19	10.19	10.30	10.19	10.30	7,379	10.204	-1.05%
2013-03-08	0	19.00	18.90	19.00	18.90	19.00	14,500	275,450	18.997	10.30	10.24	10.30	10.24	10.30	26,750	10.297	0.00%
2013-03-07	0	19.00	18.60	19.00	19.00	19.00	2,000	38,000	19.000	10.30	10.08	10.30	10.30	10.30	3,690	10.299	0.00%
2013-03-06	0	19.00	18.60	19.00	19.00	19.00	46,500	883,500	19.000	10.30	10.08	10.30	10.30	10.30	85,786	10.299	0.00%
2013-03-05	0	19.00	18.30	19.00	-	-	0	0	-	10.30	9.919	10.30	-	-	0	-	0.00%
2013-03-04	0	19.00	18.50	19.00	19.00	19.20	137,000	2,603,400	19.003	10.30	10.03	10.30	10.30	10.41	252,745	10.300	0.00%
2013-03-01	0	19.00	18.80	19.00	18.80	19.00	30,028	566,126	18.853	10.30	10.19	10.30	10.19	10.30	55,397	10.219	-1.04%
2013-02-28	0	19.20	19.20	19.62	18.50	19.00	8,500	159,300	18.741	10.41	10.41	10.63	10.03	10.30	15,681	10.159	2.13%
2013-02-27	0	18.80	18.60	19.00	18.80	19.00	5,500	104,400	18.982	10.19	10.08	10.30	10.19	10.30	10,147	10.289	-2.08%
2013-02-26	0	19.20	18.50	19.20	-	-	0	0	-	10.41	10.03	10.41	-	-	0	-	-0.62%
2013-02-25	0	19.32	18.40	19.32	19.32	19.32	500	9,660	19.320	10.47	9.974	10.47	10.47	10.47	922	10.472	0.00%
2013-02-22	0	19.32	19.22	19.56	19.32	19.32	2,000	38,640	19.320	10.47	10.42	10.60	10.47	10.47	3,690	10.472	-2.42%
2013-02-21	0	19.80	19.00	19.80	19.80	20.00	14,000	277,500	19.821	10.73	10.30	10.73	10.73	10.84	25,828	10.744	0.00%
2013-02-20	0	19.80	19.80	20.95	-	-	0	0	-	10.73	10.73	11.36	-	-	0	-	0.00%
2013-02-19	0	19.80	19.00	19.90	19.80	20.05	12,000	239,175	19.931	10.73	10.30	10.79	10.73	10.87	22,138	10.804	-0.10%
2013-02-18	0	19.82	19.72	20.50	19.80	20.20	17,000	337,710	19.865	10.74	10.69	11.11	10.73	10.95	31,363	10.768	-5.62%
2013-02-15	0	21.00	20.50	21.00	21.00	21.00	2,000	42,000	21.000	11.38	11.11	11.38	11.38	11.38	3,690	11.383	0.00%
2013-02-14	0	21.00	20.30	21.00	21.00	21.00	47,500	997,500	21.000	11.38	11.00	11.38	11.38	11.38	87,631	11.383	0.00%
2013-02-08	0	21.00	20.20	21.00	-	-	0	0	-	11.38	10.95	11.38	-	-	0	-	0.00%
2013-02-07	0	21.00	20.25	21.00	21.00	21.20	75,500	1,586,200	21.009	11.38	10.98	11.38	11.38	11.49	139,286	11.388	0.00%
2013-02-06	0	21.00	21.00	21.35	-	-	0	0	-	11.38	11.38	11.57	-	-	0	-	0.00%
2013-02-05	0	21.00	21.00	21.35	21.00	21.00	9,000	189,000	21.000	11.38	11.38	11.57	11.38	11.38	16,604	11.383	-0.94%
2013-02-04	0	21.20	21.20	21.35	21.20	21.35	156,000	3,329,350	21.342	11.49	11.49	11.57	11.49	11.57	287,797	11.568	0.00%
2013-02-01	0	21.20	20.45	21.25	-	-	19,500	413,400	21.200	11.49	11.08	11.52	-	-	35,975	11.491	0.00%
2013-01-31	0	21.20	21.00	21.35	21.20	21.20	1,000	21,200	21.200	11.49	11.38	11.57	11.49	11.49	1,845	11.491	0.00%
2013-01-30	0	21.20	21.20	21.35	21.20	21.30	18,500	392,350	21.208	11.49	11.49	11.57	11.49	11.55	34,130	11.496	0.00%
2013-01-29	0	21.20	20.65	21.20	21.35	21.35	504,500	10,771,075	21.350	11.49	11.19	11.49	11.57	11.57	930,729	11.573	-0.70%
2013-01-28	0	21.35	21.35	21.50	20.60	21.35	30,500	649,400	21.292	11.57	11.57	11.65	11.17	11.57	56,268	11.541	-0.23%
2013-01-25	0	21.40	20.80	21.40	21.40	21.50	812,500	17,468,700	21.500	11.60	11.27	11.60	11.60	11.65	1,498,944	11.654	-0.47%
2013-01-24	0	21.50	20.60	21.50	-	-	818,000	17,218,900	21.050	11.65	11.17	11.65	-	-	1,509,091	11.410	0.00%
2013-01-23	0	21.50	20.60	21.50	-	-	0	0	-	11.65	11.17	11.65	-	-	0	-	0.00%
2013-01-22	0	21.50	20.60	21.50	21.50	21.50	1,000	21,500	21.500	11.65	11.17	11.65	11.65	11.65	1,845	11.654	0.00%
2013-01-21	0	21.50	20.65	22.00	-	-	0	0	-	11.65	11.19	11.93	-	-	0	-	0.00%
2013-01-18	0	21.50	20.60	-	-	-	0	0	-	11.65	11.17	-	-	-	0	-	0.00%
2013-01-17	0	21.50	20.50	22.00	-	-	0	0	-	11.65	11.11	11.93	-	-	0	-	0.00%
2013-01-16	0	21.50	21.50	22.00	21.50	21.60	6,000	129,150	21.525	11.65	11.65	11.93	11.65	11.71	11,069	11.668	0.94%
2013-01-15	0	21.30	21.30	21.90	21.30	21.30	2,000	42,600	21.300	11.55	11.55	11.87	11.55	11.55	3,690	11.546	2.16%
2013-01-14	0	20.85	20.85	21.90	20.80	22.00	20,505	449,959	21.944	11.30	11.30	11.87	11.27	11.93	37,829	11.895	-4.36%
2013-01-11	0	21.80	20.70	21.80	-	-	0	0	-	11.82	11.22	11.82	-	-	0	-	-0.91%
2013-01-10	0	22.00	22.00	22.10	20.00	22.00	51,500	1,127,900	21.901	11.93	11.93	11.98	10.84	11.93	95,010	11.871	-0.45%
2013-01-09	0	22.10	22.00	22.10	22.10	22.10	22,782	503,432	22.098	11.98	11.93	11.98	11.98	11.98	42,029	11.978	0.45%
2013-01-08	0	22.00	21.60	22.00	22.00	22.10	2,500	55,050	22.020	11.93	11.71	11.93	11.93	11.98	4,612	11.936	0.00%
2013-01-07	0	22.00	22.00	22.50	21.50	22.00	13,500	295,850	21.915	11.93	11.93	12.20	11.65	11.93	24,906	11.879	2.33%
2013-01-04	0	21.50	21.50	22.00	21.30	21.60	29,000	622,200	21.455	11.65	11.65	11.93	11.55	11.71	53,501	11.630	0.94%
2013-01-03	0	21.30	21.30	21.50	21.30	21.30	8,000	168,800	21.100	11.55	11.55	11.65	11.55	11.55	14,759	11.437	0.00%
2013-01-02	0	21.30	20.25	21.50	21.30	21.30	1,000	21,300	21.300	11.55	10.98	11.65	11.55	11.55	1,845	11.546	0.00%
2012-12-31	0	21.30	20.20	21.30	-	-	0	0	-	11.55	10.95	11.55	-	-	0	-	0.00%
2012-12-28	0	21.30	20.75	21.30	21.20	21.30	2,000	42,500	21.250	11.55	11.25	11.55	11.49	11.55	3,690	11.519	2.90%
2012-12-27	0	20.70	20.70	21.00	20.70	21.00	5,000	104,100	20.820	11.22	11.22	11.38	11.22	11.38	9,224	11.285	-0.48%
2012-12-24	0	20.80	20.05	21.00	-	-	0	0	-	11.27	10.87	11.38	-	-	0	-	0.00%
2012-12-21	0	20.80	20.70	21.50	20.05	21.00	45,000	916,825	20.374	11.27	11.22	11.65	10.87	11.38	83,018	11.044	3.74%
2012-12-20	0	20.05	19.80	20.05	19.80	20.05	33,500	669,185	19.976	10.87	10.73	10.87	10.73	10.87	61,803	10.828	0.75%
2012-12-19	0	19.90	19.20	19.90	19.90	19.90	500	9,950	19.900	10.79	10.41	10.79	10.79	10.79	922	10.787	-0.40%
2012-12-18	0	19.98	19.80	20.00	19.60	20.00	45,000	894,950	19.888	10.83	10.73	10.84	10.62	10.84	83,018	10.780	0.91%
2012-12-17	0	19.80	19.60	19.98	19.60	19.80	3,000	59,000	19.667	10.73	10.62	10.83	10.62	10.73	5,535	10.660	-0.40%
2012-12-14	0	19.88	19.88	19.98	19.88	19.90	22,500	447,590	19.893	10.78	10.78	10.83	10.78	10.79	41,509	10.783	-0.10%
2012-12-13	0	19.90	19.04	19.90	18.98	19.90	6,000	115,700	19.283	10.79	10.32	10.79	10.29	10.79	11,069	10.452	4.85%
2012-12-12	0	18.98	18.98	19.80	18.88	19.90	5,000	98,990	19.798	10.29	10.29	10.73	10.23	10.79	9,224	10.731	-5.10%
2012-12-11	0	20.00	19.70	20.00	19.48	20.00	83,000	1,640,140	19.761	10.84	10.68	10.84	10.56	10.84	153,123	10.711	2.67%
2012-12-10	0	19.48	19.02	19.48	-	-	0	0	-	10.56	10.31	10.56	-	-	0	-	-0.10%
2012-12-07	0	19.50	19.40	19.50	19.40	19.50	5,500	106,850	19.427	10.57	10.52	10.57	10.52	10.57	10,147	10.531	0.00%
2012-12-06	0	19.50	18.32	19.50	19.40	19.50	9,000	174,700	19.411	10.57	9.930	10.57	10.52	10.57	16,604	10.522	1.04%
2012-12-05	0	19.30	18.20	19.38	19.30	19.50	3,000	58,000	19.333	10.46	9.865	10.50	10.46	10.57	5,535	10.480	0.10%
2012-12-04	0	19.28	18.12	19.28	-	-	1,000	19,280	19.280	10.45	9.822	10.45	-	-	1,845	10.451	0.00%
2012-12-03	0	19.28	19.14	19.38	19.28	19.28	1,500	28,920	19.280	10.45	10.37	10.50	10.45	10.45	2,767	10.451	0.42%
2012-11-30	0	19.20	19.00	19.20	19.00	19.20	19,500	372,120	19.083	10.41	10.30	10.41	10.30	10.41	35,975	10.344	1.27%
2012-11-29	0	18.96	18.76	18.96	18.70	18.96	14,500	271,460	18.721	10.28	10.17	10.28	10.14	10.28	26,750	10.148	1.39%
2012-11-28	0	18.70	18.50	18.70	18.40	18.70	9,500	174,950	18.416	10.14	10.03	10.14	9.974	10.14	17,526	9.9822	1.08%
2012-11-27	0	18.50	18.30	18.50	18.20	18.50	49,000	892,070	18.206	10.03	9.919	10.03	9.865	10.03	90,398	9.8683	1.76%
2012-11-26	0	18.18	18.00	18.18	17.80	18.32	428,000	7,725,330	18.050	9.854	9.757	9.854	9.648	9.930	789,598	9.7839	-3.81%
2012-11-23	0	18.90	18.60	18.90	18.60	18.90	30,000	566,850	18.895	10.24	10.08	10.24	10.08	10.24	55,346	10.242	0.00%
2012-11-22	0	18.90	18.50	19.00	-	-	0	0	-	10.24	10.03	10.30	-	-	0	-	0.00%
2012-11-21	0	18.90	18.50	18.90	18.50	18.90	78,500	1,454,050	18.523	10.24	10.03	10.24	10.03	10.24	144,821	10.040	0.43%
2012-11-20	0	18.82	18.80	19.00	18.82	19.00	67,500	1,271,780	18.841	10.20	10.19	10.30	10.20	10.30	124,528	10.213	-0.95%
2012-11-19	0	19.00	18.96	19.00	18.96	18.96	199,500	3,790,440	19.000	10.30	10.28	10.30	10.28	10.28	368,048	10.299	0.00%
2012-11-16	0	19.00	18.96	19.00	18.96	19.20	29,500	560,440	18.998	10.30	10.28	10.30	10.28	10.41	54,423	10.298	0.00%
2012-11-15	0	19.00	18.96	19.18	-	-	0	0	-	10.30	10.28	10.40	-	-	0	-	0.00%
2012-11-14	0	19.00	18.98	19.00	19.00	19.20	42,000	799,060	19.025	10.30	10.29	10.30	10.30	10.41	77,484	10.313	-5.94%
2012-11-13	0	20.20	18.92	20.20	19.50	20.20	10,000	195,700	19.570	10.95	10.26	10.95	10.57	10.95	18,449	10.608	6.77%
2012-11-12	0	18.92	18.92	19.48	18.90	18.90	2,000	37,800	18.900	10.26	10.26	10.56	10.24	10.24	3,690	10.245	-2.97%
2012-11-09	0	19.50	18.72	19.50	19.30	19.70	9,000	173,900	19.322	10.57	10.15	10.57	10.46	10.68	16,604	10.474	1.67%
2012-11-08	0	19.18	19.00	19.18	19.00	19.18	12,000	228,620	19.052	10.40	10.30	10.40	10.30	10.40	22,138	10.327	-0.62%
2012-11-07	0	19.30	19.10	19.30	19.20	19.40	6,000	115,400	19.233	10.46	10.35	10.46	10.41	10.52	11,069	10.425	-0.52%
2012-11-06	0	19.40	19.20	19.40	19.20	19.40	34,000	652,900	19.203	10.52	10.41	10.52	10.41	10.52	62,725	10.409	0.00%
2012-11-05	0	19.40	19.02	19.40	19.40	19.40	5,500	106,700	19.400	10.52	10.31	10.52	10.52	10.52	10,147	10.516	0.21%
2012-11-02	0	19.36	19.06	19.36	19.10	19.40	88,000	1,688,400	19.186	10.49	10.33	10.49	10.35	10.52	162,347	10.400	1.15%
2012-11-01	0	19.14	19.14	19.40	19.14	19.14	2,000	38,280	19.140	10.37	10.37	10.52	10.37	10.37	3,690	10.375	-0.83%
2012-10-31	0	19.30	19.16	19.30	19.16	19.40	107,500	2,071,810	19.273	10.46	10.39	10.46	10.39	10.52	198,322	10.447	-0.52%
2012-10-30	0	19.40	19.20	19.40	19.20	19.40	12,500	240,670	19.254	10.52	10.41	10.52	10.41	10.52	23,061	10.436	0.73%
2012-10-29	0	19.26	19.18	19.26	19.18	19.40	39,500	762,300	19.299	10.44	10.40	10.44	10.40	10.52	72,872	10.461	-0.93%
2012-10-26	0	19.44	19.10	19.44	19.30	19.52	91,500	1,779,590	19.449	10.54	10.35	10.54	10.46	10.58	168,804	10.542	-0.92%
2012-10-25	0	19.62	19.50	19.62	19.60	19.70	209,500	4,116,450	19.649	10.63	10.57	10.63	10.62	10.68	386,497	10.651	0.10%
2012-10-24	0	19.60	19.40	19.60	19.60	19.80	190,000	3,742,240	19.696	10.62	10.52	10.62	10.62	10.73	350,522	10.676	-1.01%
2012-10-22	0	19.80	19.60	19.80	19.70	19.80	82,000	1,621,250	19.771	10.73	10.62	10.73	10.68	10.73	151,278	10.717	0.00%
2012-10-19	0	19.80	19.76	19.80	19.80	20.00	144,000	2,871,200	19.939	10.73	10.71	10.73	10.73	10.84	265,659	10.808	-1.00%
2012-10-18	0	20.00	19.80	20.00	19.80	20.00	56,500	1,120,390	19.830	10.84	10.73	10.84	10.73	10.84	104,234	10.749	1.01%
2012-10-17	0	19.80	19.80	20.00	-	-	0	0	-	10.73	10.73	10.84	-	-	0	-	0.30%
2012-10-16	0	19.74	19.60	20.00	19.70	19.74	73,000	1,439,680	19.722	10.70	10.62	10.84	10.68	10.70	134,674	10.690	-0.60%
2012-10-15	0	19.86	19.70	19.86	19.70	19.86	14,500	286,700	19.772	10.77	10.68	10.77	10.68	10.77	26,750	10.718	0.20%
2012-10-12	0	19.82	19.82	20.10	19.82	20.00	23,000	459,900	19.996	10.74	10.74	10.90	10.74	10.84	42,432	10.839	-0.80%
2012-10-11	0	19.98	19.82	19.98	19.76	19.98	14,000	277,630	19.831	10.83	10.74	10.83	10.71	10.83	25,828	10.749	0.40%
2012-10-10	0	19.90	19.80	19.90	19.80	19.90	73,000	1,448,500	19.842	10.79	10.73	10.79	10.73	10.79	134,674	10.756	0.00%
2012-10-09	0	19.90	19.90	20.00	19.90	19.90	1,500	29,850	19.900	10.79	10.79	10.84	10.79	10.79	2,767	10.787	-1.00%
2012-10-08	0	20.10	19.52	20.10	20.00	20.15	51,500	1,035,700	20.111	10.90	10.58	10.90	10.84	10.92	95,010	10.901	0.58%
2012-10-05	0	20.15	19.80	20.15	19.80	20.20	26,000	522,275	20.088	10.83	10.64	10.83	10.64	10.86	48,362	10.799	0.50%
2012-10-04	0	20.05	20.00	20.05	20.00	20.05	41,000	820,125	20.003	10.78	10.75	10.78	10.75	10.78	76,264	10.754	0.75%
2012-10-03	0	19.90	19.70	19.90	19.50	19.90	37,500	734,290	19.581	10.70	10.59	10.70	10.48	10.70	69,753	10.527	1.02%
2012-09-28	0	19.70	19.70	19.98	19.70	20.00	17,500	349,510	19.972	10.59	10.59	10.74	10.59	10.75	32,551	10.737	-1.50%
2012-09-27	0	20.00	19.44	20.00	19.30	20.00	69,000	1,365,420	19.789	10.75	10.45	10.75	10.38	10.75	128,346	10.639	0.60%
2012-09-26	0	19.88	19.46	19.88	19.38	19.88	75,500	1,480,060	19.603	10.69	10.46	10.69	10.42	10.69	140,436	10.539	0.30%
2012-09-25	0	19.82	19.72	19.88	19.48	19.88	68,500	1,347,250	19.668	10.66	10.60	10.69	10.47	10.69	127,416	10.574	1.54%
2012-09-24	0	19.52	19.32	19.52	19.42	19.52	7,500	146,340	19.512	10.49	10.39	10.49	10.44	10.49	13,951	10.490	1.24%
2012-09-21	0	19.28	19.28	19.52	19.20	19.30	12,000	231,440	19.287	10.37	10.37	10.49	10.32	10.38	22,321	10.369	0.42%
2012-09-20	0	19.20	19.20	19.38	19.20	19.52	24,000	462,300	19.263	10.32	10.32	10.42	10.32	10.49	44,642	10.356	-1.44%
2012-09-19	0	19.48	19.34	19.52	19.20	19.48	27,000	522,390	19.348	10.47	10.40	10.49	10.32	10.47	50,222	10.402	1.46%
2012-09-18	0	19.20	19.20	19.36	18.78	19.50	169,000	3,265,830	19.324	10.32	10.32	10.41	10.10	10.48	314,354	10.389	0.52%
2012-09-17	0	19.10	19.10	19.16	18.72	20.20	798,000	15,031,270	18.836	10.27	10.27	10.30	10.06	10.86	1,484,348	10.127	-5.45%
2012-09-14	0	20.20	20.20	20.50	20.15	20.50	43,500	884,250	20.328	10.86	10.86	11.02	10.83	11.02	80,914	10.928	-3.81%
2012-09-13	0	21.00	20.15	21.00	21.00	21.00	5,500	115,500	21.000	11.29	10.83	11.29	11.29	11.29	10,230	11.290	0.00%
2012-09-12	0	21.00	21.00	22.50	21.00	21.00	4,000	84,000	21.000	11.29	11.29	12.10	11.29	11.29	7,440	11.290	-4.55%
2012-09-11	0	22.00	21.00	-	-	-	0	0	-	11.83	11.29	-	-	-	0	-	0.00%
2012-09-10	0	22.00	21.00	22.00	-	-	0	0	-	11.83	11.29	11.83	-	-	0	-	0.00%
2012-09-07	0	22.00	18.90	22.00	-	-	0	0	-	11.83	10.16	11.83	-	-	0	-	0.00%
2012-09-06	0	22.00	20.65	22.00	-	-	0	0	-	11.83	11.10	11.83	-	-	0	-	0.00%
2012-09-05	0	22.00	20.85	22.00	-	-	0	0	-	11.83	11.21	11.83	-	-	0	-	0.00%
2012-09-04	0	22.00	20.50	22.00	21.90	22.00	41,000	901,400	21.985	11.83	11.02	11.83	11.77	11.83	76,264	11.820	0.46%
2012-09-03	0	21.90	20.35	22.20	-	-	0	0	-	11.77	10.94	11.93	-	-	0	-	0.00%
2012-08-31	0	21.90	21.00	22.00	-	-	0	0	-	11.77	11.29	11.83	-	-	0	-	0.00%
2012-08-30	0	21.90	21.60	21.90	21.95	22.00	3,500	76,975	21.993	11.77	11.61	11.77	11.80	11.83	6,510	11.824	-1.79%
2012-08-29	0	22.30	22.20	22.30	-	-	0	0	-	11.99	11.93	11.99	-	-	0	-	-0.89%
2012-08-28	0	22.50	22.20	22.50	22.40	22.50	2,000	44,950	22.475	12.10	11.93	12.10	12.04	12.10	3,720	12.083	0.67%
2012-08-27	0	22.35	20.60	22.35	22.50	22.50	36,500	821,250	22.500	12.02	11.07	12.02	12.10	12.10	67,893	12.096	-0.22%
2012-08-24	0	22.40	22.00	22.40	22.50	22.50	30,000	675,000	22.500	12.04	11.83	12.04	12.10	12.10	55,803	12.096	-0.44%
2012-08-23	0	22.50	21.35	22.50	22.50	22.50	50,000	1,125,000	22.500	12.10	11.48	12.10	12.10	12.10	93,004	12.096	0.00%
2012-08-22	0	22.50	21.30	22.65	-	-	0	0	-	12.10	11.45	12.18	-	-	0	-	0.00%
2012-08-21	0	22.50	21.40	22.50	22.50	22.50	500	11,250	22.500	12.10	11.50	12.10	12.10	12.10	930	12.096	0.00%
2012-08-20	0	22.50	22.30	22.50	22.50	22.50	78,000	1,755,000	22.500	12.10	11.99	12.10	12.10	12.10	145,087	12.096	-1.75%
2012-08-17	0	22.90	22.90	23.00	22.90	22.90	6,000	137,400	22.900	12.31	12.31	12.37	12.31	12.31	11,161	12.311	-0.22%
2012-08-16	0	22.95	21.70	22.95	-	-	0	0	-	12.34	11.67	12.34	-	-	0	-	-0.22%
2012-08-15	0	23.00	22.70	23.00	23.00	23.10	200,000	4,603,275	23.016	12.37	12.20	12.37	12.37	12.42	372,017	12.374	0.88%
2012-08-14	0	22.80	21.55	22.80	-	-	0	0	-	12.26	11.59	12.26	-	-	0	-	0.00%
2012-08-13	0	22.80	21.05	22.80	-	-	0	0	-	12.26	11.32	12.26	-	-	0	-	0.00%
2012-08-10	0	22.80	22.00	22.80	22.00	22.80	27,000	611,500	22.648	12.26	11.83	12.26	11.83	12.26	50,222	12.176	3.64%
2012-08-09	0	22.00	21.00	22.00	-	-	0	0	-	11.83	11.29	11.83	-	-	0	-	0.00%
2012-08-08	0	22.00	20.50	22.50	-	-	0	0	-	11.83	11.02	12.10	-	-	0	-	0.00%
2012-08-07	0	22.00	22.00	22.50	22.00	22.00	2,500	55,000	22.000	11.83	11.83	12.10	11.83	11.83	4,650	11.827	0.00%
2012-08-06	0	22.00	21.65	22.00	20.50	22.00	44,000	948,600	21.559	11.83	11.64	11.83	11.02	11.83	81,844	11.590	-2.22%
2012-08-03	0	22.50	20.60	22.50	22.40	22.50	13,000	292,200	22.477	12.10	11.07	12.10	12.04	12.10	24,181	12.084	2.27%
2012-08-02	0	22.00	22.00	22.50	22.00	22.00	194,000	4,319,600	22.266	11.83	11.83	12.10	11.83	11.83	360,857	11.970	0.00%
2012-08-01	0	22.00	22.00	22.40	22.00	22.00	2,000	44,000	22.000	11.83	11.83	12.04	11.83	11.83	3,720	11.827	-1.35%
2012-07-31	0	22.30	22.00	22.45	22.00	22.50	211,500	4,726,650	22.348	11.99	11.83	12.07	11.83	12.10	393,408	12.015	-3.04%
2012-07-30	0	23.00	23.00	23.10	23.00	23.00	500	11,500	23.000	12.37	12.37	12.42	12.37	12.37	930	12.365	-0.43%
2012-07-27	0	23.10	22.90	23.10	23.10	23.10	1,500	34,650	23.100	12.42	12.31	12.42	12.42	12.42	2,790	12.419	0.43%
2012-07-26	0	23.00	22.50	23.00	22.90	23.00	38,000	873,800	22.995	12.37	12.10	12.37	12.31	12.37	70,683	12.362	-0.43%
2012-07-25	0	23.10	23.00	23.10	23.00	23.10	50,500	1,161,550	23.001	12.42	12.37	12.42	12.37	12.42	93,934	12.366	0.87%
2012-07-24	0	22.90	22.80	23.50	22.90	22.90	1,000	22,900	22.900	12.31	12.26	12.63	12.31	12.31	1,860	12.311	-1.29%
2012-07-23	0	23.20	22.50	23.20	23.20	23.20	3,000	69,600	23.200	12.47	12.10	12.47	12.47	12.47	5,580	12.473	-1.28%
2012-07-20	0	23.50	23.25	23.50	23.45	23.50	124,000	2,913,950	23.500	12.63	12.50	12.63	12.61	12.63	230,651	12.634	2.17%
2012-07-19	0	23.00	23.00	23.50	23.00	23.00	2,500	57,500	23.000	12.37	12.37	12.63	12.37	12.37	4,650	12.365	2.22%
2012-07-18	0	22.50	22.50	23.00	22.20	22.50	2,500	55,650	22.260	12.10	12.10	12.37	11.93	12.10	4,650	11.967	-2.17%
2012-07-17	0	23.00	22.75	23.00	-	-	0	0	-	12.37	12.23	12.37	-	-	0	-	0.00%
2012-07-16	0	23.00	23.00	23.50	-	-	0	0	-	12.37	12.37	12.63	-	-	0	-	0.00%
2012-07-13	0	23.00	22.30	-	-	-	0	0	-	12.37	11.99	-	-	-	0	-	0.00%
2012-07-12	0	23.00	22.35	-	-	-	0	0	-	12.37	12.02	-	-	-	0	-	0.00%
2012-07-11	0	23.00	22.95	23.50	22.80	23.45	33,500	769,550	22.972	12.37	12.34	12.63	12.26	12.61	62,313	12.350	-3.16%
2012-07-10	0	23.75	23.70	23.80	-	-	8,000	190,000	23.750	12.77	12.74	12.80	-	-	14,881	12.768	0.00%
2012-07-09	0	23.75	22.70	23.75	-	-	0	0	-	12.77	12.20	12.77	-	-	0	-	-0.21%
2012-07-06	0	23.80	22.80	23.80	-	-	0	0	-	12.80	12.26	12.80	-	-	0	-	-0.42%
2012-07-05	0	23.90	22.75	23.90	23.90	23.90	21,000	501,900	23.900	12.85	12.23	12.85	12.85	12.85	39,062	12.849	3.02%
2012-07-04	0	23.20	23.00	23.80	23.20	23.20	500	11,600	23.200	12.47	12.37	12.80	12.47	12.47	930	12.473	-2.93%
2012-07-03	0	23.90	23.50	23.95	23.80	24.00	148,800	3,558,625	23.915	12.85	12.63	12.88	12.80	12.90	276,781	12.857	0.42%
2012-06-29	0	23.80	22.55	23.80	23.30	24.00	117,500	2,771,950	23.591	12.80	12.12	12.80	12.53	12.90	218,560	12.683	2.15%
2012-06-28	0	23.30	23.30	23.50	23.30	23.95	16,500	391,250	23.712	12.53	12.53	12.63	12.53	12.88	30,691	12.748	-0.85%
2012-06-27	0	23.50	23.00	23.50	23.00	23.95	19,000	449,150	23.639	12.63	12.37	12.63	12.37	12.88	35,342	12.709	0.00%
2012-06-26	0	23.50	23.30	23.50	23.50	23.50	1,000	23,500	23.500	12.63	12.53	12.63	12.63	12.63	1,860	12.634	0.86%
2012-06-25	0	23.30	23.00	23.50	-	-	0	0	-	12.53	12.37	12.63	-	-	0	-	0.00%
2012-06-22	0	23.30	22.30	23.50	-	-	0	0	-	12.53	11.99	12.63	-	-	0	-	0.00%
2012-06-21	0	23.30	23.30	23.50	23.30	23.30	6,000	139,800	23.300	12.53	12.53	12.63	12.53	12.53	11,161	12.526	0.00%
2012-06-20	0	23.30	22.25	23.30	23.00	23.30	17,500	403,200	23.040	12.53	11.96	12.53	12.37	12.53	32,551	12.387	1.08%
2012-06-19	0	23.05	23.05	23.50	22.95	23.05	4,000	92,025	23.006	12.39	12.39	12.63	12.34	12.39	7,440	12.368	0.00%
2012-06-18	0	23.05	22.20	23.05	23.30	23.30	2,000	46,600	23.300	12.39	11.93	12.39	12.53	12.53	3,720	12.526	0.22%
2012-06-15	0	23.00	22.20	23.00	22.90	23.00	14,000	321,600	22.971	12.37	11.93	12.37	12.31	12.37	26,041	12.350	-1.71%
2012-06-14	0	23.40	22.50	23.40	23.00	23.50	8,500	197,550	23.241	12.58	12.10	12.58	12.37	12.63	15,811	12.495	4.00%
2012-06-13	0	22.50	22.50	23.40	22.45	23.45	2,500	57,625	23.050	12.10	12.10	12.58	12.07	12.61	4,650	12.392	-4.05%
2012-06-12	0	23.45	22.00	23.45	23.45	23.45	20,000	469,000	23.450	12.61	11.83	12.61	12.61	12.61	37,202	12.607	0.00%
2012-06-11	0	23.45	22.45	23.85	23.45	23.45	500	11,725	23.450	12.61	12.07	12.82	12.61	12.61	930	12.607	0.00%
2012-06-08	0	23.45	22.50	23.45	-	-	0	0	-	12.61	12.10	12.61	-	-	0	-	-0.21%
2012-06-07	0	23.50	22.60	23.50	23.50	24.20	4,500	107,250	23.833	12.63	12.15	12.63	12.63	13.01	8,370	12.813	-1.67%
2012-06-06	0	23.90	23.00	24.70	-	-	0	0	-	12.85	12.37	13.28	-	-	0	-	0.00%
2012-06-05	0	23.90	22.95	23.90	-	-	0	0	-	12.85	12.34	12.85	-	-	0	-	0.00%
2012-06-04	0	23.90	22.10	23.90	24.60	24.60	500	12,300	24.600	12.85	11.88	12.85	13.23	13.23	930	13.225	-2.85%
2012-06-01	0	24.60	24.60	25.00	24.50	24.60	57,500	1,387,400	24.129	13.23	13.23	13.44	13.17	13.23	106,955	12.972	2.07%
2012-05-31	0	24.10	24.10	24.25	24.00	24.40	27,800	670,320	24.112	12.96	12.96	13.04	12.90	13.12	51,710	12.963	0.00%
2012-05-30	0	24.10	24.10	24.15	24.00	24.95	4,000	98,050	24.513	12.96	12.96	12.98	12.90	13.41	7,440	13.178	1.94%
2012-05-29	0	24.00	22.60	25.00	24.00	24.00	4,500	108,000	24.000	12.71	11.97	13.24	12.71	12.71	8,497	12.710	0.00%
2012-05-28	0	24.00	22.60	24.00	24.00	24.00	10,800	259,140	23.994	12.71	11.97	12.71	12.71	12.71	20,394	12.707	6.67%
2012-05-25	0	22.50	22.10	23.00	21.50	22.50	11,500	251,550	21.874	11.92	11.70	12.18	11.39	11.92	21,716	11.584	8.70%
2012-05-24	0	20.70	20.80	24.00	20.50	20.70	3,000	61,900	20.633	10.96	11.02	12.71	10.86	10.96	5,665	10.927	-12.66%
2012-05-23	0	23.70	20.70	24.00	-	-	0	0	-	12.55	10.96	12.71	-	-	0	-	0.00%
2012-05-22	0	23.70	20.50	24.00	-	-	0	0	-	12.55	10.86	12.71	-	-	0	-	0.00%
2012-05-21	0	23.70	22.50	24.00	-	-	0	0	-	12.55	11.92	12.71	-	-	0	-	0.00%
2012-05-18	0	23.70	22.30	23.70	-	-	0	0	-	12.55	11.81	12.55	-	-	0	-	0.00%
2012-05-17	0	23.70	22.50	23.70	23.50	23.90	253,500	6,004,050	23.685	12.55	11.92	12.55	12.44	12.66	478,692	12.543	-1.25%
2012-05-16	0	24.00	23.50	25.00	23.70	24.70	14,000	343,750	24.554	12.71	12.44	13.24	12.55	13.08	26,437	13.003	0.84%
2012-05-15	0	23.80	23.00	24.70	23.80	23.80	202,000	4,747,600	23.503	12.60	12.18	13.08	12.60	12.60	381,443	12.446	1.28%
2012-05-14	0	23.50	23.05	23.50	24.50	24.50	1,000	24,500	24.500	12.44	12.21	12.44	12.97	12.97	1,888	12.974	2.17%
2012-05-11	0	23.00	22.00	24.20	-	-	0	0	-	12.18	11.65	12.82	-	-	0	-	0.00%
2012-05-10	0	23.00	23.00	24.00	22.55	22.55	4,000	90,200	22.550	12.18	12.18	12.71	11.94	11.94	7,553	11.942	-2.13%
2012-05-09	0	23.50	20.50	23.80	-	-	26,000	608,400	23.400	12.44	10.86	12.60	-	-	49,097	12.392	0.00%
2012-05-08	0	23.50	23.40	24.00	-	-	0	0	-	12.44	12.39	12.71	-	-	0	-	0.00%
2012-05-07	0	23.50	23.40	23.50	23.50	23.50	35,000	822,500	23.500	12.44	12.39	12.44	12.44	12.44	66,092	12.445	0.00%
2012-05-04	0	23.50	23.50	23.70	23.50	23.50	30,500	716,750	23.500	12.44	12.44	12.55	12.44	12.44	57,594	12.445	-0.84%
2012-05-03	0	23.70	23.50	23.70	23.40	23.70	26,000	614,950	23.652	12.55	12.44	12.55	12.39	12.55	49,097	12.525	1.72%
2012-05-02	0	23.30	23.00	23.30	23.00	23.30	25,000	579,400	23.176	12.34	12.18	12.34	12.18	12.34	47,208	12.273	1.30%
2012-04-30	0	23.00	21.00	23.00	-	-	0	0	-	12.18	11.12	12.18	-	-	0	-	0.00%
2012-04-27	0	23.00	22.80	23.40	22.90	23.00	9,500	218,300	22.979	12.18	12.07	12.39	12.13	12.18	17,939	12.169	0.00%
2012-04-26	0	23.00	22.70	23.00	23.00	23.00	4,000	92,000	23.000	12.18	12.02	12.18	12.18	12.18	7,553	12.180	0.00%
2012-04-25	0	23.00	20.50	23.00	23.00	23.00	2,000	46,000	23.000	12.18	10.86	12.18	12.18	12.18	3,777	12.180	0.00%
2012-04-24	0	23.00	23.00	23.50	-	-	0	0	-	12.18	12.18	12.44	-	-	0	-	0.00%
2012-04-23	0	23.00	23.00	23.60	23.00	23.80	4,500	104,000	23.111	12.18	12.18	12.50	12.18	12.60	8,497	12.239	0.00%
2012-04-20	0	23.00	22.50	23.50	23.00	23.00	2,000	46,000	23.000	12.18	11.92	12.44	12.18	12.18	3,777	12.180	0.00%
2012-04-19	0	23.00	23.00	23.50	22.60	22.60	500	11,300	22.600	12.18	12.18	12.44	11.97	11.97	944	11.968	0.00%
2012-04-18	0	23.00	22.50	23.50	23.00	23.00	52,000	1,196,000	23.000	12.18	11.92	12.44	12.18	12.18	98,193	12.180	0.00%
2012-04-17	0	23.00	22.50	23.00	23.00	23.00	241,000	5,543,000	23.000	12.18	11.92	12.18	12.18	12.18	455,088	12.180	2.22%
2012-04-16	0	22.50	22.50	23.00	22.50	22.50	20,000	450,000	22.500	11.92	11.92	12.18	11.92	11.92	37,767	11.915	0.00%
2012-04-13	0	22.50	20.50	23.00	22.50	23.00	40,500	912,250	22.525	11.92	10.86	12.18	11.92	12.18	76,477	11.928	0.00%
2012-04-12	0	22.50	22.00	22.50	-	-	0	0	-	11.92	11.65	11.92	-	-	0	-	0.00%
2012-04-11	0	22.50	22.00	22.50	22.50	22.50	14,000	315,000	22.500	11.92	11.65	11.92	11.92	11.92	26,437	11.915	0.00%
2012-04-10	0	22.50	22.00	23.50	22.30	22.50	12,500	280,850	22.468	11.92	11.65	12.44	11.81	11.92	23,604	11.898	0.00%
2012-04-05	0	22.50	20.30	22.50	22.50	22.50	8,000	180,000	22.500	11.92	10.75	11.92	11.92	11.92	15,107	11.915	0.00%
2012-04-03	0	22.50	22.50	23.00	22.45	22.50	64,000	1,439,975	22.500	11.92	11.92	12.18	11.89	11.92	120,853	11.915	2.27%
2012-04-02	0	22.00	21.00	22.45	-	-	0	0	-	11.65	11.12	11.89	-	-	0	-	0.00%
2012-03-30	0	22.00	20.50	22.00	22.50	22.50	61,000	1,372,500	22.500	11.65	10.86	11.65	11.92	11.92	115,188	11.915	-2.22%
2012-03-29	0	22.50	20.60	22.50	22.00	22.80	3,500	77,400	22.114	11.92	10.91	11.92	11.65	12.07	6,609	11.711	2.27%
2012-03-28	0	22.00	22.00	23.00	22.00	22.00	2,000	44,000	22.000	11.65	11.65	12.18	11.65	11.65	3,777	11.650	0.00%
2012-03-27	0	22.00	22.20	22.50	-	-	0	0	-	11.65	11.76	11.92	-	-	0	-	0.00%
2012-03-26	0	22.00	21.05	23.80	22.00	22.00	3,000	66,000	22.000	11.65	11.15	12.60	11.65	11.65	5,665	11.650	0.00%
2012-03-23	0	22.00	21.05	22.40	22.00	22.20	1,000	22,100	22.100	11.65	11.15	11.86	11.65	11.76	1,888	11.703	4.76%
2012-03-22	0	21.00	21.00	22.00	21.00	21.00	1,505	31,614	21.006	11.12	11.12	11.65	11.12	11.12	2,842	11.124	-2.78%
2012-03-21	0	21.60	21.60	22.95	21.20	23.00	5,000	114,100	22.820	11.44	11.44	12.15	11.23	12.18	9,442	12.085	-6.09%
2012-03-20	0	23.00	21.00	23.25	23.00	23.25	81,500	1,894,900	23.250	12.18	11.12	12.31	12.18	12.31	153,899	12.313	-2.13%
2012-03-19	0	23.50	23.00	23.50	23.50	23.50	1,000	23,500	23.500	12.44	12.18	12.44	12.44	12.44	1,888	12.445	2.17%
2012-03-16	0	23.00	22.55	23.50	23.00	23.50	124,000	2,853,000	23.008	12.18	11.94	12.44	12.18	12.44	234,153	12.184	-1.71%
2012-03-15	0	23.40	22.70	23.40	22.50	23.40	72,000	1,655,400	22.992	12.39	12.02	12.39	11.92	12.39	135,960	12.176	7.34%
2012-03-14	0	21.80	21.15	22.00	21.80	21.90	3,500	76,350	21.814	11.54	11.20	11.65	11.54	11.60	6,609	11.552	-0.46%
2012-03-13	0	21.90	21.05	21.90	22.00	22.00	4,500	99,000	22.000	11.60	11.15	11.60	11.65	11.65	8,497	11.650	-0.45%
2012-03-12	0	22.00	22.00	23.00	22.00	22.05	61,500	1,353,100	22.002	11.65	11.65	12.18	11.65	11.68	116,132	11.651	7.32%
2012-03-09	0	20.50	20.50	-	20.05	20.50	4,500	90,750	20.167	10.86	10.86	-	10.62	10.86	8,497	10.680	2.24%
2012-03-08	0	20.05	20.05	21.80	20.05	20.05	4,000	80,200	20.050	10.62	10.62	11.54	10.62	10.62	7,553	10.618	1.26%
2012-03-07	0	19.80	19.80	20.80	19.80	19.80	500	9,900	19.800	10.49	10.49	11.02	10.49	10.49	944	10.485	0.00%
2012-03-06	0	19.80	19.80	-	-	-	0	0	-	10.49	10.49	-	-	-	0	-	0.00%
2012-03-05	0	19.80	19.80	21.00	-	-	0	0	-	10.49	10.49	11.12	-	-	0	-	0.00%
2012-03-02	0	19.80	19.80	-	-	-	0	0	-	10.49	10.49	-	-	-	0	-	0.00%
2012-03-01	0	19.80	19.80	20.50	19.80	19.80	2,000	39,600	19.800	10.49	10.49	10.86	10.49	10.49	3,777	10.485	0.00%
2012-02-29	0	19.80	19.80	-	19.80	19.82	6,000	118,810	19.802	10.49	10.49	-	10.49	10.50	11,330	10.486	-0.10%
2012-02-28	0	19.82	19.82	-	19.80	19.80	20,000	396,000	19.800	10.50	10.50	-	10.49	10.49	37,767	10.485	0.10%
2012-02-27	0	19.80	19.70	19.90	19.80	19.80	35,000	693,000	19.800	10.49	10.43	10.54	10.49	10.49	66,092	10.485	0.10%
2012-02-24	0	19.78	19.78	19.90	19.78	19.80	3,000	59,380	19.793	10.47	10.47	10.54	10.47	10.49	5,665	10.482	-0.60%
2012-02-23	0	19.90	19.30	19.90	19.90	19.90	1,000	19,900	19.900	10.54	10.22	10.54	10.54	10.54	1,888	10.538	-2.45%
2012-02-22	0	20.40	19.20	20.40	-	-	0	0	-	10.80	10.17	10.80	-	-	0	-	0.00%
2012-02-21	0	20.40	19.20	20.40	-	-	0	0	-	10.80	10.17	10.80	-	-	0	-	0.00%
2012-02-20	0	20.40	19.40	20.40	20.50	20.50	500	10,250	20.500	10.80	10.27	10.80	10.86	10.86	944	10.856	-0.49%
2012-02-17	0	20.50	19.20	20.55	-	-	0	0	-	10.86	10.17	10.88	-	-	0	-	0.00%
2012-02-16	0	20.50	19.20	20.50	-	-	0	0	-	10.86	10.17	10.86	-	-	0	-	-1.44%
2012-02-15	0	20.80	19.20	20.80	20.80	20.80	1,000	20,800	20.800	11.02	10.17	11.02	11.02	11.02	1,888	11.015	2.97%
2012-02-14	0	20.20	19.90	20.80	-	-	0	0	-	10.70	10.54	11.02	-	-	0	-	0.00%
2012-02-13	0	20.20	20.20	20.60	19.90	20.20	1,500	30,150	20.100	10.70	10.70	10.91	10.54	10.70	2,832	10.644	1.00%
2012-02-10	0	20.00	20.00	20.20	-	-	0	0	-	10.59	10.59	10.70	-	-	0	-	0.00%
2012-02-09	0	20.00	19.90	20.20	19.90	20.00	7,500	149,400	19.920	10.59	10.54	10.70	10.54	10.59	14,162	10.549	0.50%
2012-02-08	0	19.90	19.90	20.00	19.90	20.00	31,000	617,400	19.916	10.54	10.54	10.59	10.54	10.59	58,538	10.547	-0.50%
2012-02-07	0	20.00	19.90	20.30	20.00	20.00	5,000	100,000	20.000	10.59	10.54	10.75	10.59	10.59	9,442	10.591	1.01%
2012-02-06	0	19.80	19.80	19.90	19.60	19.80	54,500	1,074,150	19.709	10.49	10.49	10.54	10.38	10.49	102,914	10.437	3.12%
2012-02-03	0	19.20	19.00	19.60	19.20	19.20	339,000	6,500,800	19.176	10.17	10.06	10.38	10.17	10.17	640,145	10.155	1.05%
2012-02-02	0	19.00	18.50	19.20	19.00	19.00	2,000	38,000	19.000	10.06	9.797	10.17	10.06	10.06	3,777	10.062	2.70%
2012-02-01	0	18.50	18.30	19.20	18.30	18.50	15,000	275,600	18.373	9.797	9.691	10.17	9.691	9.797	28,325	9.7299	1.09%
2012-01-31	0	18.30	18.30	19.20	-	-	0	0	-	9.691	9.691	10.17	-	-	0	-	0.00%
2012-01-30	0	18.30	18.30	19.20	18.30	18.30	500	9,150	18.300	9.691	9.691	10.17	9.691	9.691	944	9.6911	-0.76%
2012-01-27	0	18.44	18.42	18.44	-	-	200,000	3,760,000	18.800	9.765	9.755	9.765	-	-	377,666	9.9559	-0.11%
2012-01-26	0	18.46	16.20	18.46	18.56	18.58	3,000	55,690	18.563	9.776	8.579	9.776	9.829	9.839	5,665	9.8305	-0.75%
2012-01-20	0	18.60	18.40	18.60	18.70	18.70	1,000	18,700	18.700	9.850	9.744	9.850	9.903	9.903	1,888	9.9029	0.00%
2012-01-19	0	18.60	18.60	18.70	18.30	18.30	11,000	201,300	18.300	9.850	9.850	9.903	9.691	9.691	20,772	9.6911	0.54%
2012-01-18	0	18.50	17.60	18.70	18.50	18.50	1,000	18,500	18.500	9.797	9.320	9.903	9.797	9.797	1,888	9.7970	0.00%
2012-01-17	0	18.50	17.68	18.50	-	-	0	0	-	9.797	9.363	9.797	-	-	0	-	-1.39%
2012-01-16	0	18.76	17.60	18.76	-	-	0	0	-	9.935	9.320	9.935	-	-	0	-	-0.21%
2012-01-13	0	18.80	17.64	18.80	-	-	0	0	-	9.956	9.342	9.956	-	-	0	-	0.00%
2012-01-12	0	18.80	17.80	19.00	18.80	18.80	68,500	1,288,050	18.804	9.956	9.426	10.06	9.956	9.956	129,351	9.9578	0.00%
2012-01-11	0	18.80	18.74	18.80	18.60	18.80	47,000	883,040	18.788	9.956	9.924	9.956	9.850	9.956	88,752	9.9496	1.62%
2012-01-10	0	18.50	17.60	18.50	18.50	18.50	3,500	64,750	18.500	9.797	9.320	9.797	9.797	9.797	6,609	9.7970	2.78%
2012-01-09	0	18.00	17.60	18.40	-	-	0	0	-	9.532	9.320	9.744	-	-	0	-	0.00%
2012-01-06	0	18.00	17.70	18.10	-	-	0	0	-	9.532	9.373	9.585	-	-	0	-	0.00%
2012-01-05	0	18.00	17.70	18.00	18.00	18.00	10,500	189,000	18.000	9.532	9.373	9.532	9.532	9.532	19,827	9.5322	-2.17%
2012-01-04	0	18.40	17.80	18.40	18.40	18.40	500	9,200	18.400	9.744	9.426	9.744	9.744	9.744	944	9.7440	2.79%
2012-01-03	0	17.90	17.90	18.10	17.88	17.88	500	8,940	17.880	9.479	9.479	9.585	9.469	9.469	944	9.4687	1.70%
2011-12-30	0	17.60	17.58	17.70	17.60	17.60	6,000	105,600	17.600	9.320	9.310	9.373	9.320	9.320	11,330	9.3204	0.00%
2011-12-29	0	17.60	17.60	18.00	17.60	17.60	9,500	167,200	17.600	9.320	9.320	9.532	9.320	9.320	17,939	9.3204	-0.11%
2011-12-28	0	17.62	17.60	18.00	-	-	0	0	-	9.331	9.320	9.532	-	-	0	-	0.00%
2011-12-23	0	17.62	17.60	17.70	-	-	0	0	-	9.331	9.320	9.373	-	-	0	-	0.00%
2011-12-22	0	17.62	17.50	18.10	17.62	17.62	6,000	105,720	17.620	9.331	9.267	9.585	9.331	9.331	11,330	9.3310	0.00%
2011-12-21	0	17.62	17.50	18.10	17.20	17.62	18,000	314,710	17.484	9.331	9.267	9.585	9.109	9.331	33,990	9.2589	0.69%
2011-12-20	0	17.50	17.20	17.50	-	-	0	0	-	9.267	9.109	9.267	-	-	0	-	-1.13%
2011-12-19	0	17.70	17.70	18.10	17.50	17.50	36,000	630,000	17.500	9.373	9.373	9.585	9.267	9.267	67,980	9.2674	1.14%
2011-12-16	0	17.50	17.10	17.62	-	-	0	0	-	9.267	9.056	9.331	-	-	0	-	0.00%
2011-12-15	0	17.50	17.02	17.60	-	-	0	0	-	9.267	9.013	9.320	-	-	0	-	0.00%
2011-12-14	0	17.50	17.10	17.86	-	-	0	0	-	9.267	9.056	9.458	-	-	0	-	0.00%
2011-12-13	0	17.50	17.46	17.50	17.48	17.50	60,000	1,049,710	17.495	9.267	9.246	9.267	9.257	9.267	113,300	9.2649	0.00%
2011-12-12	0	17.50	17.50	18.10	17.50	17.80	11,500	204,550	17.787	9.267	9.267	9.585	9.267	9.426	21,716	9.4194	-1.13%
2011-12-09	0	17.70	17.02	18.10	17.70	17.72	2,500	44,290	17.716	9.373	9.013	9.585	9.373	9.384	4,721	9.3818	-0.56%
2011-12-08	0	17.80	17.70	18.10	17.80	17.90	3,000	53,500	17.833	9.426	9.373	9.585	9.426	9.479	5,665	9.4440	0.56%
2011-12-07	0	17.70	17.70	18.10	-	-	0	0	-	9.373	9.373	9.585	-	-	0	-	0.00%
2011-12-06	0	17.70	17.60	18.10	-	-	0	0	-	9.373	9.320	9.585	-	-	0	-	0.00%
2011-12-05	0	17.70	16.92	18.10	17.70	17.70	1,000	17,700	17.700	9.373	8.960	9.585	9.373	9.373	1,888	9.3734	0.00%
2011-12-02	0	17.70	16.90	18.10	-	-	0	0	-	9.373	8.950	9.585	-	-	0	-	0.00%
2011-12-01	0	17.70	17.00	18.10	-	-	0	0	-	9.373	9.003	9.585	-	-	0	-	0.00%
2011-11-30	0	17.70	16.90	17.70	-	-	0	0	-	9.373	8.950	9.373	-	-	0	-	0.00%
2011-11-29	0	17.70	17.70	18.10	-	-	0	0	-	9.373	9.373	9.585	-	-	0	-	0.00%
2011-11-28	0	17.70	16.80	18.10	-	-	0	0	-	9.373	8.897	9.585	-	-	0	-	0.00%
2011-11-25	0	17.70	17.00	18.10	-	-	0	0	-	9.373	9.003	9.585	-	-	0	-	0.00%
2011-11-24	0	17.70	16.90	17.70	-	-	0	0	-	9.373	8.950	9.373	-	-	0	-	0.00%
2011-11-23	0	17.70	17.10	18.10	-	-	0	0	-	9.373	9.056	9.585	-	-	0	-	0.00%
2011-11-22	0	17.70	17.00	17.70	-	-	0	0	-	9.373	9.003	9.373	-	-	0	-	-0.56%
2011-11-21	0	17.80	17.60	17.80	-	-	0	0	-	9.426	9.320	9.426	-	-	0	-	-0.78%
2011-11-18	0	17.94	17.00	17.94	-	-	0	0	-	9.500	9.003	9.500	-	-	0	-	-0.11%
2011-11-17	0	17.96	17.00	17.96	-	-	0	0	-	9.511	9.003	9.511	-	-	0	-	0.00%
2011-11-16	0	17.96	17.00	17.96	-	-	0	0	-	9.511	9.003	9.511	-	-	0	-	-0.11%
2011-11-15	0	17.98	17.02	17.98	-	-	0	0	-	9.522	9.013	9.522	-	-	0	-	0.00%
2011-11-14	0	17.98	17.00	17.98	17.96	18.00	4,500	80,930	17.984	9.522	9.003	9.522	9.511	9.532	8,497	9.5240	-0.11%
2011-11-11	0	18.00	16.82	18.00	18.00	18.00	2,000	34,800	17.400	9.532	8.907	9.532	9.532	9.532	3,777	9.2145	7.14%
2011-11-10	0	16.80	16.80	18.00	16.80	16.80	8,000	134,400	16.800	8.897	8.897	9.532	8.897	8.897	15,107	8.8967	-1.98%
2011-11-09	0	17.14	17.14	18.00	-	-	0	0	-	9.077	9.077	9.532	-	-	0	-	0.23%
2011-11-08	0	17.10	17.00	18.00	17.10	17.10	4,000	68,400	17.100	9.056	9.003	9.532	9.056	9.056	7,553	9.0556	0.00%
2011-11-07	0	17.10	16.90	18.00	17.10	17.10	7,500	128,250	17.100	9.056	8.950	9.532	9.056	9.056	14,162	9.0556	0.00%
2011-11-04	0	17.10	17.16	-	17.00	17.00	348,500	5,924,500	17.000	9.056	9.087	-	9.003	9.003	658,084	9.0027	1.79%
2011-11-03	0	16.80	16.60	17.00	-	-	0	0	-	8.897	8.791	9.003	-	-	0	-	0.00%
2011-11-02	0	16.80	16.50	17.00	-	-	0	0	-	8.897	8.738	9.003	-	-	0	-	0.00%
2011-11-01	0	16.80	16.80	17.00	16.80	16.80	15,000	252,000	16.800	8.897	8.897	9.003	8.897	8.897	28,325	8.8967	-1.18%
2011-10-31	0	17.00	16.90	17.00	16.80	17.00	24,000	406,840	16.952	9.003	8.950	9.003	8.897	9.003	45,320	8.9771	0.00%
2011-10-28	0	17.00	16.80	17.00	17.00	17.00	39,500	671,500	17.000	9.003	8.897	9.003	9.003	9.003	74,589	9.0027	0.00%
2011-10-27	0	17.00	17.00	17.30	16.80	16.86	8,000	134,520	16.815	9.003	9.003	9.162	8.897	8.929	15,107	8.9047	-1.73%
2011-10-26	0	17.30	17.10	17.30	17.10	17.30	2,500	42,870	17.148	9.162	9.056	9.162	9.056	9.162	4,721	9.0810	1.17%
2011-10-25	0	17.10	17.10	17.30	17.00	17.00	8,000	136,000	17.000	9.056	9.056	9.162	9.003	9.003	15,107	9.0027	0.59%
2011-10-24	0	17.00	17.00	17.20	16.78	16.80	8,500	142,790	16.799	9.003	9.003	9.109	8.886	8.897	16,051	8.8961	1.19%
2011-10-21	0	16.80	16.80	17.50	16.50	16.80	16,000	266,360	16.648	8.897	8.897	9.267	8.738	8.897	30,213	8.8160	1.82%
2011-10-20	0	16.50	16.40	-	16.50	16.50	5,000	82,500	16.500	8.738	8.685	-	8.738	8.738	9,442	8.7379	-1.32%
2011-10-19	0	16.72	16.72	17.50	-	-	0	0	-	8.854	8.854	9.267	-	-	0	-	0.00%
2011-10-18	0	16.72	16.10	17.50	16.10	16.72	9,000	147,360	16.373	8.854	8.526	9.267	8.526	8.854	16,995	8.6708	1.21%
2011-10-17	0	16.52	16.40	16.60	15.92	16.52	16,000	256,280	16.018	8.748	8.685	8.791	8.431	8.748	30,213	8.4824	-2.82%
2011-10-14	0	17.00	16.12	-	-	-	0	0	-	9.003	8.537	-	-	-	0	-	0.00%
2011-10-13	0	17.00	16.80	17.20	17.00	17.00	2,000	34,000	17.000	9.003	8.897	9.109	9.003	9.003	3,777	9.0027	3.03%
2011-10-12	0	16.50	16.20	-	-	-	0	0	-	8.738	8.579	-	-	-	0	-	0.00%
2011-10-11	0	16.50	16.20	-	16.40	16.80	111,500	1,835,140	16.459	8.738	8.579	-	8.685	8.897	210,549	8.7160	0.49%
2011-10-10	0	16.42	16.00	-	16.42	16.42	1,000	16,420	16.420	8.696	8.473	-	8.696	8.696	1,888	8.6955	-0.15%
2011-10-07	0	16.45	16.40	-	-	-	0	0	-	8.709	8.685	-	-	-	0	-	-0.00%
2011-10-06	0	16.70	16.70	-	16.70	16.70	22,500	377,193	16.764	8.709	8.709	-	8.709	8.709	43,146	8.7422	0.12%
2011-10-04	0	16.68	16.60	16.80	16.68	17.00	74,000	1,249,650	16.887	8.698	8.657	8.761	8.698	8.865	141,903	8.8063	-1.88%
2011-10-03	0	17.00	17.00	17.32	16.80	17.22	5,000	84,220	16.844	8.865	8.865	9.032	8.761	8.980	9,588	8.7838	-5.56%
2011-09-30	0	18.00	18.00	18.40	18.00	18.00	68,000	1,224,000	18.000	9.387	9.387	9.595	9.387	9.387	130,398	9.3867	0.00%
2011-09-28	0	18.00	18.00	18.50	18.00	18.40	21,500	387,200	18.009	9.387	9.387	9.647	9.387	9.595	41,229	9.3915	0.00%
2011-09-27	0	18.00	17.00	18.00	-	-	0	0	-	9.387	8.865	9.387	-	-	0	-	0.00%
2011-09-26	0	18.00	17.00	18.00	-	-	0	0	-	9.387	8.865	9.387	-	-	0	-	-2.17%
2011-09-23	0	18.40	17.00	18.40	-	-	0	0	-	9.595	8.865	9.595	-	-	0	-	0.00%
2011-09-22	0	18.40	17.00	18.40	18.40	18.40	10,000	184,000	18.400	9.595	8.865	9.595	9.595	9.595	19,176	9.5953	0.00%
2011-09-21	0	18.40	18.00	18.40	-	-	0	0	-	9.595	9.387	9.595	-	-	0	-	0.00%
2011-09-20	0	18.40	18.10	18.40	18.10	18.50	3,500	63,550	18.157	9.595	9.439	9.595	9.439	9.647	6,712	9.4686	1.66%
2011-09-19	0	18.10	18.10	18.50	18.00	18.00	5,000	90,000	18.000	9.439	9.439	9.647	9.387	9.387	9,588	9.3867	0.44%
2011-09-16	0	18.02	18.02	18.50	-	-	0	0	-	9.397	9.397	9.647	-	-	0	-	0.11%
2011-09-15	0	18.00	18.00	18.50	-	-	0	0	-	9.387	9.387	9.647	-	-	0	-	0.00%
2011-09-14	0	18.00	18.00	18.20	17.90	18.00	18,500	332,890	17.994	9.387	9.387	9.491	9.335	9.387	35,476	9.3836	-1.10%
2011-09-12	0	18.20	18.00	18.50	18.20	18.20	26,500	482,300	18.200	9.491	9.387	9.647	9.491	9.491	50,817	9.4910	1.68%
2011-09-09	0	17.90	17.90	18.30	17.00	17.90	24,500	443,200	18.090	9.335	9.335	9.543	8.865	9.335	46,982	9.4335	-1.65%
2011-09-08	0	18.20	18.20	18.40	17.98	18.20	24,500	441,790	18.032	9.491	9.491	9.595	9.376	9.491	46,982	9.4035	1.11%
2011-09-07	0	18.00	18.00	18.20	17.94	18.00	14,500	260,880	17.992	9.387	9.387	9.491	9.355	9.387	27,805	9.3824	0.00%
2011-09-06	0	18.00	18.00	19.40	17.90	18.10	53,000	953,990	18.000	9.387	9.387	10.12	9.335	9.439	101,633	9.3866	0.00%
2011-09-05	0	18.00	17.90	18.00	18.00	18.10	108,500	1,959,200	18.057	9.387	9.335	9.387	9.387	9.439	208,061	9.4165	0.56%
2011-09-02	0	17.90	17.90	18.10	17.90	17.90	20,000	358,000	17.900	9.335	9.335	9.439	9.335	9.335	38,352	9.3345	0.00%
2011-09-01	0	17.90	-	18.00	-	-	0	0	-	9.335	-	9.387	-	-	0	-	0.00%
2011-08-31	0	17.90	17.12	17.90	-	-	0	0	-	9.335	8.928	9.335	-	-	0	-	0.00%
2011-08-30	0	17.90	17.90	-	-	-	0	0	-	9.335	9.335	-	-	-	0	-	2.29%
2011-08-29	0	17.50	17.20	-	-	-	0	0	-	9.126	8.969	-	-	-	0	-	0.00%
2011-08-26	0	17.50	17.30	18.00	17.50	18.10	52,500	925,970	17.638	9.126	9.022	9.387	9.126	9.439	100,675	9.1976	-3.31%
2011-08-25	0	18.10	18.10	19.40	18.10	18.10	10,000	181,000	18.100	9.439	9.439	10.12	9.439	9.439	19,176	9.4388	0.00%
2011-08-24	0	18.10	18.02	-	-	-	0	0	-	9.439	9.397	-	-	-	0	-	0.00%
2011-08-23	0	18.10	18.12	19.40	18.10	18.10	14,000	253,400	18.100	9.439	9.449	10.12	9.439	9.439	26,847	9.4388	0.00%
2011-08-22	0	18.10	17.80	18.50	18.10	18.50	28,500	520,050	18.247	9.439	9.282	9.647	9.439	9.647	54,652	9.5157	-0.55%
2011-08-19	0	18.20	18.00	18.20	18.20	18.50	4,000	73,450	18.363	9.491	9.387	9.491	9.491	9.647	7,670	9.5757	-2.15%
2011-08-18	0	18.60	18.50	18.60	18.60	19.00	11,500	217,690	18.930	9.700	9.647	9.700	9.700	9.908	22,053	9.8714	0.54%
2011-08-17	0	18.50	18.50	18.80	18.50	18.50	20,000	370,000	18.500	9.647	9.647	9.804	9.647	9.647	38,352	9.6474	1.65%
2011-08-16	0	18.20	18.20	18.50	-	-	0	0	-	9.491	9.491	9.647	-	-	0	-	0.00%
2011-08-15	0	18.20	18.20	18.50	-	-	0	0	-	9.491	9.491	9.647	-	-	0	-	0.00%
2011-08-12	0	18.20	18.20	18.50	18.20	18.20	4,000	72,800	18.200	9.491	9.491	9.647	9.491	9.491	7,670	9.4910	0.00%
2011-08-11	0	18.20	18.00	18.30	18.00	18.30	14,500	261,810	18.056	9.491	9.387	9.543	9.387	9.543	27,805	9.4158	-0.55%
2011-08-10	0	18.30	18.20	18.30	18.16	18.30	25,501	465,968	18.273	9.543	9.491	9.543	9.470	9.543	48,901	9.5288	1.55%
2011-08-09	0	18.02	18.02	18.96	17.90	18.00	114,500	2,056,630	17.962	9.397	9.397	9.887	9.335	9.387	219,567	9.3668	-2.59%
2011-08-08	0	18.50	18.10	18.90	18.00	18.50	158,500	2,853,350	18.002	9.647	9.439	9.856	9.387	9.647	303,942	9.3878	2.21%
2011-08-05	0	18.10	18.10	18.40	18.00	18.10	30,000	540,400	18.013	9.439	9.439	9.595	9.387	9.439	57,528	9.3936	-2.16%
2011-08-04	0	18.50	18.02	18.50	18.50	18.60	7,500	139,200	18.560	9.647	9.397	9.647	9.647	9.700	14,382	9.6787	-0.54%
2011-08-03	0	18.60	18.60	18.90	18.50	18.50	5,000	92,500	18.500	9.700	9.700	9.856	9.647	9.647	9,588	9.6474	0.00%
2011-08-02	0	18.60	18.50	18.60	18.60	19.00	12,000	224,000	18.667	9.700	9.647	9.700	9.700	9.908	23,011	9.7343	-4.12%
2011-08-01	0	19.40	19.00	19.40	18.60	19.40	46,000	870,000	18.913	10.12	9.908	10.12	9.700	10.12	88,210	9.8628	4.41%
2011-07-29	0	18.58	18.58	18.90	18.16	18.52	16,500	300,420	18.207	9.689	9.689	9.856	9.470	9.658	31,641	9.4948	0.43%
2011-07-28	0	18.50	18.50	-	18.28	18.34	8,000	146,350	18.294	9.647	9.647	-	9.533	9.564	15,341	9.5399	1.20%
2011-07-27	0	18.28	18.28	-	18.28	18.28	54,000	987,120	18.280	9.533	9.533	-	9.533	9.533	103,551	9.5327	1.56%
2011-07-26	0	18.00	18.00	18.20	17.84	17.84	1,000	17,840	17.840	9.387	9.387	9.491	9.303	9.303	1,918	9.3032	0.90%
2011-07-25	0	17.84	17.84	18.00	17.80	17.84	47,500	846,270	17.816	9.303	9.303	9.387	9.282	9.303	91,087	9.2908	0.22%
2011-07-22	0	17.80	17.00	17.82	17.80	18.00	6,500	115,870	17.826	9.282	8.865	9.293	9.282	9.387	12,464	9.2960	0.00%
2011-07-21	0	17.80	17.46	18.00	17.80	18.00	11,000	194,640	17.695	9.282	9.105	9.387	9.282	9.387	21,094	9.2274	0.00%
2011-07-20	0	17.80	17.22	18.20	-	-	80,000	1,416,800	17.710	9.282	8.980	9.491	-	-	153,409	9.2354	0.00%
2011-07-19	0	17.80	17.48	17.88	17.60	17.80	3,000	53,200	17.733	9.282	9.115	9.324	9.178	9.282	5,753	9.2476	1.95%
2011-07-18	0	17.46	17.46	18.28	-	-	0	0	-	9.105	9.105	9.533	-	-	0	-	0.34%
2011-07-15	0	17.40	17.40	17.80	-	-	0	0	-	9.074	9.074	9.282	-	-	0	-	0.00%
2011-07-14	0	17.40	16.12	18.00	-	-	0	0	-	9.074	8.406	9.387	-	-	0	-	0.00%
2011-07-13	0	17.40	16.50	17.80	17.38	17.40	2,000	34,780	17.390	9.074	8.604	9.282	9.063	9.074	3,835	9.0686	0.12%
2011-07-12	0	17.38	16.70	17.38	-	-	0	0	-	9.063	8.709	9.063	-	-	0	-	-0.11%
2011-07-11	0	17.40	17.30	18.00	17.40	17.40	260,000	4,468,960	17.188	9.074	9.022	9.387	9.074	9.074	498,579	8.9634	0.58%
2011-07-08	0	17.30	17.00	17.30	16.96	17.30	9,500	163,260	17.185	9.022	8.865	9.022	8.844	9.022	18,217	8.9618	2.37%
2011-07-07	0	16.90	16.90	17.00	16.60	16.90	4,000	67,000	16.750	8.813	8.813	8.865	8.657	8.813	7,670	8.7348	1.81%
2011-07-06	0	16.60	16.60	16.90	-	-	0	0	-	8.657	8.657	8.813	-	-	0	-	0.00%
2011-07-05	0	16.60	16.40	17.00	-	-	0	0	-	8.657	8.552	8.865	-	-	0	-	0.00%
2011-07-04	0	16.60	16.60	17.20	16.30	16.30	10,000	163,000	16.300	8.657	8.657	8.969	8.500	8.500	19,176	8.5002	-1.19%
2011-06-30	0	16.80	16.52	16.80	-	-	20,000	326,400	16.320	8.761	8.615	8.761	-	-	38,352	8.5106	-0.47%
2011-06-29	0	16.88	16.72	16.98	16.88	16.88	2,000	33,760	16.880	8.803	8.719	8.855	8.803	8.803	3,835	8.8026	0.96%
2011-06-28	0	16.72	16.72	16.80	-	-	0	0	-	8.719	8.719	8.761	-	-	0	-	0.72%
2011-06-27	0	16.60	16.50	16.80	16.60	16.60	4,000	66,400	16.600	8.657	8.604	8.761	8.657	8.657	7,670	8.6566	0.61%
2011-06-24	0	16.50	16.50	16.60	16.50	16.50	2,000	33,000	16.500	8.604	8.604	8.657	8.604	8.604	3,835	8.6044	1.23%
2011-06-23	0	16.30	16.30	16.50	16.30	16.30	2,000	32,600	16.300	8.500	8.500	8.604	8.500	8.500	3,835	8.5002	-0.12%
2011-06-22	0	16.32	16.32	16.72	16.30	16.30	20,000	326,000	16.300	8.511	8.511	8.719	8.500	8.500	38,352	8.5002	0.12%
2011-06-21	0	16.30	16.30	16.50	16.30	16.30	6,000	97,800	16.300	8.500	8.500	8.604	8.500	8.500	11,506	8.5002	0.00%
2011-06-20	0	16.30	16.20	16.50	16.20	16.30	60,000	976,400	16.273	8.500	8.448	8.604	8.448	8.500	115,057	8.4862	0.00%
2011-06-17	0	16.30	16.20	16.30	16.00	16.30	82,000	1,322,400	16.127	8.500	8.448	8.500	8.344	8.500	157,244	8.4098	-0.12%
2011-06-16	0	16.32	16.20	16.34	16.32	16.32	6,000	97,920	16.320	8.511	8.448	8.521	8.511	8.511	11,506	8.5106	0.12%
2011-06-15	0	16.30	16.20	16.32	16.30	16.30	12,000	195,600	16.300	8.500	8.448	8.511	8.500	8.500	23,011	8.5002	-1.21%
2011-06-14	0	16.50	16.20	16.60	-	-	0	0	-	8.604	8.448	8.657	-	-	0	-	0.00%
2011-06-13	0	16.50	16.20	16.60	16.50	16.50	10,000	165,000	16.500	8.604	8.448	8.657	8.604	8.604	19,176	8.6044	0.00%
2011-06-10	0	16.50	16.20	16.50	-	-	0	0	-	8.604	8.448	8.604	-	-	0	-	0.00%
2011-06-09	0	16.50	16.50	16.60	16.20	16.20	36,000	583,200	16.200	8.604	8.604	8.657	8.448	8.448	69,034	8.4480	1.85%
2011-06-08	0	16.20	16.12	16.20	-	-	0	0	-	8.448	8.406	8.448	-	-	0	-	-0.12%
2011-06-07	0	16.22	16.12	16.60	-	-	0	0	-	8.458	8.406	8.657	-	-	0	-	0.00%
2011-06-03	0	16.22	16.22	16.58	16.20	16.40	124,000	2,057,200	16.590	8.458	8.458	8.646	8.448	8.552	237,784	8.6515	-1.10%
2011-06-02	0	16.40	16.20	16.50	16.10	16.40	12,000	193,800	16.150	8.552	8.448	8.604	8.396	8.552	23,011	8.4219	-2.38%
2011-06-01	0	16.80	16.80	16.90	16.36	16.50	10,000	164,160	16.416	8.761	8.761	8.813	8.531	8.604	19,176	8.5606	3.70%
2011-05-31	0	16.20	16.10	16.30	-	-	4,000	64,400	16.100	8.448	8.396	8.500	-	-	7,670	8.3959	0.00%
2011-05-30	0	16.20	16.20	16.30	16.20	16.20	20,000	324,000	16.200	8.448	8.448	8.500	8.448	8.448	38,352	8.4480	0.62%
2011-05-27	0	16.10	16.10	-	16.00	16.10	44,000	705,200	16.027	8.396	8.396	-	8.344	8.396	84,375	8.3579	0.63%
2011-05-26	0	16.00	16.00	16.02	-	-	48,000	768,000	16.000	8.344	8.344	8.354	-	-	92,045	8.3437	0.25%
2011-05-25	0	15.96	15.90	15.96	-	-	0	0	-	8.323	8.292	8.323	-	-	0	-	-0.25%
2011-05-24	0	16.00	15.78	16.00	-	-	0	0	-	8.344	8.229	8.344	-	-	0	-	-0.50%
2011-05-23	0	16.08	15.78	16.08	15.98	16.10	6,000	96,320	16.053	8.385	8.229	8.385	8.333	8.396	11,506	8.3715	1.88%
2011-05-20	0	16.10	16.10	16.18	16.08	16.18	120,000	1,931,960	16.100	8.231	8.231	8.272	8.221	8.272	234,720	8.2309	0.00%
2011-05-19	0	16.10	16.10	16.18	16.10	16.20	168,000	2,705,520	16.104	8.231	8.231	8.272	8.231	8.282	328,609	8.2333	-0.49%
2011-05-18	0	16.18	16.10	16.18	16.18	16.18	2,000	32,360	16.180	8.272	8.231	8.272	8.272	8.272	3,912	8.2720	0.00%
2011-05-17	0	16.18	16.00	16.18	16.16	16.18	20,000	323,480	16.174	8.272	8.180	8.272	8.262	8.272	39,120	8.2689	0.00%
2011-05-16	0	16.18	16.00	16.18	-	-	0	0	-	8.272	8.180	8.272	-	-	0	-	-0.12%
2011-05-13	0	16.20	16.10	16.20	16.20	16.20	4,000	64,800	16.200	8.282	8.231	8.282	8.282	8.282	7,824	8.2822	0.00%
2011-05-12	0	16.20	16.10	16.20	16.06	16.20	72,000	1,160,040	16.112	8.282	8.231	8.282	8.211	8.282	140,832	8.2370	0.62%
2011-05-11	0	16.10	16.10	16.20	16.10	16.10	45,000	724,400	16.098	8.231	8.231	8.282	8.231	8.231	88,020	8.2299	0.00%
2011-05-09	0	16.10	16.06	16.20	-	-	0	0	-	8.231	8.211	8.282	-	-	0	-	0.00%
2011-05-06	0	16.10	16.10	16.24	16.10	16.10	4,000	64,400	16.100	8.231	8.231	8.303	8.231	8.231	7,824	8.2311	0.00%
2011-05-05	0	16.10	16.10	16.20	16.10	16.10	46,000	740,600	16.100	8.231	8.231	8.282	8.231	8.231	89,976	8.2311	0.00%
2011-05-04	0	16.10	16.10	16.20	16.10	16.20	38,000	612,200	16.111	8.231	8.231	8.282	8.231	8.282	74,328	8.2364	0.00%
2011-05-03	0	16.10	16.10	16.26	16.10	16.26	68,000	1,102,640	16.215	8.231	8.231	8.313	8.231	8.313	133,008	8.2900	-0.62%
2011-04-29	0	16.20	16.20	16.48	-	-	0	0	-	8.282	8.282	8.425	-	-	0	-	0.37%
2011-04-28	0	16.14	15.82	-	-	-	0	0	-	8.252	8.088	-	-	-	0	-	0.00%
2011-04-27	0	16.14	15.82	16.20	-	-	0	0	-	8.252	8.088	8.282	-	-	0	-	0.00%
2011-04-26	0	16.14	16.10	-	16.14	16.14	6,000	96,840	16.140	8.252	8.231	-	8.252	8.252	11,736	8.2515	0.00%
2011-04-21	0	16.14	16.12	16.50	-	-	0	0	-	8.252	8.241	8.436	-	-	0	-	0.00%
2011-04-20	0	16.14	16.12	16.50	16.14	16.50	36,000	586,880	16.302	8.252	8.241	8.436	8.252	8.436	70,416	8.3345	0.25%
2011-04-19	0	16.10	16.10	16.30	-	-	80,000	1,293,600	16.170	8.231	8.231	8.333	-	-	156,480	8.2669	0.00%
2011-04-18	0	16.10	16.10	16.30	16.10	16.10	4,000	64,400	16.100	8.231	8.231	8.333	8.231	8.231	7,824	8.2311	-1.23%
2011-04-15	0	16.30	16.06	16.50	-	-	0	0	-	8.333	8.211	8.436	-	-	0	-	0.00%
2011-04-14	0	16.30	16.04	-	16.04	16.30	12,000	195,080	16.257	8.333	8.200	-	8.200	8.333	23,472	8.3112	0.62%
2011-04-13	0	16.20	16.12	16.20	16.20	16.20	8,000	129,600	16.200	8.282	8.241	8.282	8.282	8.282	15,648	8.2822	0.62%
2011-04-12	0	16.10	16.10	16.20	16.10	16.10	8,000	128,800	16.100	8.231	8.231	8.282	8.231	8.231	15,648	8.2311	0.00%
2011-04-11	0	16.10	16.04	16.10	-	-	0	0	-	8.231	8.200	8.231	-	-	0	-	0.00%
2011-04-08	0	16.10	16.20	-	16.08	16.10	9,000	144,900	16.100	8.231	8.282	-	8.221	8.231	17,604	8.2311	-0.62%
2011-04-07	0	16.20	16.06	16.20	16.00	16.20	86,000	1,378,520	16.029	8.282	8.211	8.282	8.180	8.282	168,216	8.1949	1.25%
2011-04-06	0	16.00	16.00	16.20	16.00	16.20	90,000	1,439,960	16.000	8.180	8.180	8.282	8.180	8.282	176,040	8.1797	0.00%
2011-04-04	0	16.00	16.00	16.30	16.00	16.20	24,400	390,920	16.021	8.180	8.180	8.333	8.180	8.282	47,726	8.1908	0.00%
2011-04-01	0	16.00	15.50	16.00	-	-	557	8,912	16.000	8.180	7.924	8.180	-	-	1,089	8.1799	0.00%
2011-03-31	0	16.00	15.52	16.00	-	-	0	0	-	8.180	7.935	8.180	-	-	0	-	0.00%
2011-03-30	0	16.00	15.60	16.00	16.00	16.00	10,000	160,000	16.000	8.180	7.975	8.180	8.180	8.180	19,560	8.1799	0.00%
2011-03-29	0	16.00	15.42	16.00	-	-	0	0	-	8.180	7.883	8.180	-	-	0	-	0.00%
2011-03-28	0	16.00	15.52	16.00	-	-	2,000	32,000	16.000	8.180	7.935	8.180	-	-	3,912	8.1799	-0.62%
2011-03-25	0	16.10	16.10	16.40	15.80	16.10	10,000	159,600	15.960	8.231	8.231	8.384	8.078	8.231	19,560	8.1595	0.63%
2011-03-24	0	16.00	15.98	-	15.98	16.00	6,000	95,960	15.993	8.180	8.170	-	8.170	8.180	11,736	8.1765	-1.36%
2011-03-23	0	16.22	16.20	16.62	16.22	16.80	10,000	166,840	16.684	8.292	8.282	8.497	8.292	8.589	19,560	8.5296	-3.45%
2011-03-22	0	16.80	16.22	16.80	16.90	16.90	2,000	33,800	16.900	8.589	8.292	8.589	8.640	8.640	3,912	8.6401	0.00%
2011-03-21	0	16.80	16.40	16.80	15.80	16.90	72,000	1,163,400	16.158	8.589	8.384	8.589	8.078	8.640	140,832	8.2609	6.33%
2011-03-18	0	15.80	15.76	15.80	15.60	15.80	24,000	378,200	15.758	8.078	8.057	8.078	7.975	8.078	46,944	8.0564	2.60%
2011-03-17	0	15.40	15.20	15.40	15.30	15.44	22,000	338,160	15.371	7.873	7.771	7.873	7.822	7.894	43,032	7.8583	-1.28%
2011-03-16	0	15.60	15.60	15.90	15.10	15.50	6,000	92,160	15.360	7.975	7.975	8.129	7.720	7.924	11,736	7.8527	2.50%
2011-03-15	0	15.22	14.84	15.82	15.22	15.24	4,000	60,920	15.230	7.781	7.587	8.088	7.781	7.791	7,824	7.7863	-7.20%
2011-03-14	0	16.40	15.64	16.40	-	-	0	0	-	8.384	7.996	8.384	-	-	0	-	0.00%
2011-03-11	0	16.40	16.00	16.40	16.40	16.40	10,000	164,000	16.400	8.384	8.180	8.384	8.384	8.384	19,560	8.3844	-1.20%
2011-03-10	0	16.60	15.80	16.60	16.00	16.60	6,000	98,400	16.400	8.487	8.078	8.487	8.180	8.487	11,736	8.3844	4.40%
2011-03-09	0	15.90	15.72	15.90	15.90	15.90	12,000	190,800	15.900	8.129	8.037	8.129	8.129	8.129	23,472	8.1288	0.63%
2011-03-08	0	15.80	15.80	15.90	15.54	15.80	28,000	437,680	15.631	8.078	8.078	8.129	7.945	8.078	54,768	7.9915	1.28%
2011-03-07	0	15.60	15.32	15.70	-	-	0	0	-	7.975	7.832	8.027	-	-	0	-	0.00%
2011-03-04	0	15.60	15.22	15.70	15.50	15.60	56,000	873,200	15.593	7.975	7.781	8.027	7.924	7.975	109,536	7.9718	0.65%
2011-03-03	0	15.50	15.32	15.80	15.50	15.50	4,000	62,000	15.500	7.924	7.832	8.078	7.924	7.924	7,824	7.9243	-0.64%
2011-03-02	0	15.60	15.60	15.90	15.30	15.30	2,000	30,600	15.300	7.975	7.975	8.129	7.822	7.822	3,912	7.8221	-2.50%
2011-03-01	0	16.00	15.22	16.00	16.00	16.00	6,000	96,000	16.000	8.180	7.781	8.180	8.180	8.180	11,736	8.1799	2.56%
2011-02-28	0	15.60	15.60	15.80	-	-	0	0	-	7.975	7.975	8.078	-	-	0	-	1.30%
2011-02-25	0	15.40	15.04	15.60	15.40	15.40	18,000	277,200	15.400	7.873	7.689	7.975	7.873	7.873	35,208	7.8732	-1.28%
2011-02-24	0	15.60	15.20	15.70	-	-	0	0	-	7.975	7.771	8.027	-	-	0	-	0.00%
2011-02-23	0	15.60	15.22	15.60	-	-	0	0	-	7.975	7.781	7.975	-	-	0	-	0.00%
2011-02-22	0	15.60	15.20	15.60	-	-	0	0	-	7.975	7.771	7.975	-	-	0	-	0.00%
2011-02-21	0	15.60	15.26	15.70	15.60	15.70	18,000	282,400	15.689	7.975	7.802	8.027	7.975	8.027	35,208	8.0209	-0.64%
2011-02-18	0	15.70	15.70	-	15.50	15.50	3,000	46,000	15.333	8.027	8.027	-	7.924	7.924	5,868	7.8391	0.00%
2011-02-17	0	15.70	15.40	15.76	-	-	1,490,000	23,214,200	15.580	8.027	7.873	8.057	-	-	2,914,446	7.9652	0.00%
2011-02-16	0	15.70	15.70	15.74	-	-	0	0	-	8.027	8.027	8.047	-	-	0	-	0.00%
2011-02-15	0	15.70	15.70	15.72	15.70	15.70	2,000	31,400	15.700	8.027	8.027	8.037	8.027	8.027	3,912	8.0266	-0.13%
2011-02-14	0	15.72	15.40	15.72	-	-	0	0	-	8.037	7.873	8.037	-	-	0	-	0.00%
2011-02-11	0	15.72	15.40	15.72	-	-	0	0	-	8.037	7.873	8.037	-	-	0	-	-0.38%
2011-02-10	0	15.78	15.50	-	15.78	15.78	2,000	31,560	15.780	8.067	7.924	-	8.067	8.067	3,912	8.0675	0.00%
2011-02-09	0	15.78	15.20	16.40	15.78	15.78	6,000	94,680	15.780	8.067	7.771	8.384	8.067	8.067	11,736	8.0675	0.00%
2011-02-08	0	15.78	15.78	15.90	15.50	15.90	22,000	344,400	15.655	8.067	8.067	8.129	7.924	8.129	43,032	8.0033	-0.75%
2011-02-07	0	15.90	15.50	16.00	-	-	0	0	-	8.129	7.924	8.180	-	-	0	-	0.00%
2011-02-02	0	15.90	15.90	16.10	15.80	15.80	8,000	126,400	15.800	8.129	8.129	8.231	8.078	8.078	15,648	8.0777	-1.24%
2011-02-01	0	16.10	15.80	16.10	-	-	0	0	-	8.231	8.078	8.231	-	-	0	-	0.00%
2011-01-31	0	16.10	15.90	16.10	15.80	16.10	10,000	158,800	15.880	8.231	8.129	8.231	8.078	8.231	19,560	8.1186	1.26%
2011-01-28	0	15.90	15.40	15.90	-	-	0	0	-	8.129	7.873	8.129	-	-	0	-	0.00%
2011-01-27	0	15.90	15.78	16.00	-	-	0	0	-	8.129	8.067	8.180	-	-	0	-	0.00%
2011-01-26	0	15.90	15.80	16.00	-	-	0	0	-	8.129	8.078	8.180	-	-	0	-	0.00%
2011-01-25	0	15.90	15.90	16.80	15.90	15.90	336,000	5,246,700	15.615	8.129	8.129	8.589	8.129	8.129	657,217	7.9832	1.79%
2011-01-24	0	15.62	15.62	15.80	14.20	15.60	8,000	118,800	14.850	7.986	7.986	8.078	7.260	7.975	15,648	7.5920	-2.74%
2011-01-21	0	16.06	16.06	-	16.06	16.06	2,000	32,120	16.060	8.211	8.211	-	8.211	8.211	3,912	8.2106	2.55%
2011-01-20	0	15.66	15.66	16.40	15.60	15.60	58,000	904,800	15.600	8.006	8.006	8.384	7.975	7.975	113,448	7.9754	-2.13%
2011-01-19	0	16.00	16.00	-	16.00	16.00	54,000	864,000	16.000	8.180	8.180	-	8.180	8.180	105,624	8.1799	-0.62%
2011-01-18	0	16.10	16.00	-	16.10	16.10	4,000	64,400	16.100	8.231	8.180	-	8.231	8.231	7,824	8.2311	0.63%
2011-01-17	0	16.00	16.00	-	16.00	16.00	2,000	32,000	16.000	8.180	8.180	-	8.180	8.180	3,912	8.1799	-1.23%
2011-01-14	0	16.20	14.80	-	-	-	0	0	-	8.282	7.566	-	-	-	0	-	0.00%
2011-01-13	0	16.20	16.20	16.80	16.20	16.20	6,000	97,200	16.200	8.282	8.282	8.589	8.282	8.282	11,736	8.2822	0.00%
2011-01-12	0	16.20	15.92	16.40	16.20	16.20	2,000	32,400	16.200	8.282	8.139	8.384	8.282	8.282	3,912	8.2822	0.00%
2011-01-11	0	16.20	15.80	16.20	16.20	16.20	2,000	32,400	16.200	8.282	8.078	8.282	8.282	8.282	3,912	8.2822	1.89%
2011-01-10	0	15.90	15.50	15.90	-	-	0	0	-	8.129	7.924	8.129	-	-	0	-	0.00%
2011-01-07	0	15.90	15.90	16.20	15.90	15.90	10,000	159,000	15.900	8.129	8.129	8.282	8.129	8.129	19,560	8.1288	0.51%
2011-01-06	0	15.82	15.82	16.20	15.80	15.80	6,000	94,800	15.800	8.088	8.088	8.282	8.078	8.078	11,736	8.0777	0.13%
2011-01-05	0	15.80	15.60	16.20	13.60	15.80	18,000	260,800	14.489	8.078	7.975	8.282	6.953	8.078	35,208	7.4074	-0.13%
2011-01-04	0	15.82	15.82	16.20	15.80	15.96	14,000	222,800	15.914	8.088	8.088	8.282	8.078	8.159	27,384	8.1361	-0.88%
2011-01-03	0	15.96	15.90	16.20	15.80	16.10	8,000	127,720	15.965	8.159	8.129	8.282	8.078	8.231	15,648	8.1620	0.38%
2010-12-31	0	15.90	15.80	15.90	15.90	16.00	12,000	191,000	15.917	8.129	8.078	8.129	8.129	8.180	23,472	8.1373	0.00%
2010-12-30	0	15.90	15.20	15.90	15.90	15.90	2,000	31,800	15.900	8.129	7.771	8.129	8.129	8.129	3,912	8.1288	1.92%
2010-12-29	0	15.60	15.20	15.80	15.60	15.60	6,000	93,600	15.600	7.975	7.771	8.078	7.975	7.975	11,736	7.9754	-1.27%
2010-12-28	0	15.80	15.40	15.80	-	-	0	0	-	8.078	7.873	8.078	-	-	0	-	-1.25%
2010-12-24	0	16.00	15.00	16.00	16.00	16.00	30,000	480,000	16.000	8.180	7.669	8.180	8.180	8.180	58,680	8.1799	0.00%
2010-12-23	0	16.00	15.80	16.10	15.80	16.00	40,000	635,280	15.882	8.180	8.078	8.231	8.078	8.180	78,240	8.1196	0.00%
2010-12-22	0	16.00	16.00	16.10	15.96	16.00	24,000	383,800	15.992	8.180	8.180	8.231	8.159	8.180	46,944	8.1757	0.13%
2010-12-21	0	15.98	15.00	15.98	15.60	16.00	83,000	1,325,220	15.967	8.170	7.669	8.170	7.975	8.180	162,348	8.1628	-0.13%
2010-12-20	0	16.00	15.60	16.00	16.00	16.00	4,000	64,000	16.000	8.180	7.975	8.180	8.180	8.180	7,824	8.1799	-2.32%
2010-12-17	0	16.38	16.00	16.40	-	-	0	0	-	8.374	8.180	8.384	-	-	0	-	0.00%
2010-12-16	0	16.38	16.00	16.50	-	-	0	0	-	8.374	8.180	8.436	-	-	0	-	0.00%
2010-12-15	0	16.38	16.10	16.38	16.38	16.40	56,000	918,320	16.399	8.374	8.231	8.374	8.374	8.384	109,536	8.3837	0.61%
2010-12-14	0	16.28	15.88	16.28	-	-	0	0	-	8.323	8.119	8.323	-	-	0	-	-1.21%
2010-12-13	0	16.48	16.00	16.48	-	-	0	0	-	8.425	8.180	8.425	-	-	0	-	0.00%
2010-12-10	0	16.48	16.10	16.48	-	-	2,000	32,400	16.200	8.425	8.231	8.425	-	-	3,912	8.2822	-0.12%
2010-12-09	0	16.50	16.12	16.86	16.50	16.80	8,000	133,200	16.650	8.436	8.241	8.620	8.436	8.589	15,648	8.5123	-2.14%
2010-12-08	0	16.86	16.20	16.86	16.00	16.86	10,000	161,720	16.172	8.620	8.282	8.620	8.180	8.620	19,560	8.2679	6.17%
2010-12-07	0	15.88	15.88	16.00	15.50	15.88	55,000	859,660	15.630	8.119	8.119	8.180	7.924	8.119	107,580	7.9909	-0.13%
2010-12-06	0	15.90	-	16.88	15.90	15.90	34,000	540,600	15.900	8.129	-	8.630	8.129	8.129	66,504	8.1288	0.00%
2010-12-03	0	15.90	15.90	16.80	-	-	0	0	-	8.129	8.129	8.589	-	-	0	-	0.00%
2010-12-02	0	15.90	15.90	16.90	15.80	15.86	6,000	95,000	15.833	8.129	8.129	8.640	8.078	8.108	11,736	8.0947	-0.63%
2010-12-01	0	16.00	16.00	16.88	15.50	15.92	8,000	126,440	15.805	8.180	8.180	8.630	7.924	8.139	15,648	8.0802	0.63%
2010-11-30	0	15.90	15.90	16.00	15.50	15.82	8,000	125,840	15.730	8.129	8.129	8.180	7.924	8.088	15,648	8.0419	-3.05%
2010-11-29	0	16.40	15.00	16.40	-	-	0	0	-	8.384	7.669	8.384	-	-	0	-	-0.61%
2010-11-26	0	16.50	16.50	16.90	16.50	16.52	28,000	462,200	16.507	8.436	8.436	8.640	8.436	8.446	54,768	8.4392	-1.79%
2010-11-25	0	16.80	13.80	16.88	-	-	0	0	-	8.589	7.055	8.630	-	-	0	-	0.00%
2010-11-24	0	16.80	13.80	16.80	16.90	16.90	2,000	33,800	16.900	8.589	7.055	8.589	8.640	8.640	3,912	8.6401	-1.75%
2010-11-23	0	17.10	13.80	17.10	-	-	0	0	-	8.742	7.055	8.742	-	-	0	-	-0.47%
2010-11-22	0	17.18	-	17.18	17.20	17.20	142,000	2,498,400	17.594	8.783	-	8.783	8.793	8.793	277,753	8.9951	1.66%
2010-11-19	0	16.90	-	17.20	-	-	0	0	-	8.640	-	8.793	-	-	0	-	0.00%
2010-11-18	0	16.90	-	17.20	-	-	0	0	-	8.640	-	8.793	-	-	0	-	0.00%
2010-11-17	0	16.90	14.10	16.90	-	-	0	0	-	8.640	7.209	8.640	-	-	0	-	-0.59%
2010-11-16	0	17.00	14.50	17.20	-	-	0	0	-	8.691	7.413	8.793	-	-	0	-	0.00%
2010-11-15	0	17.00	-	17.00	-	-	0	0	-	8.691	-	8.691	-	-	0	-	-2.30%
2010-11-12	0	17.40	13.80	17.40	-	-	0	0	-	8.896	7.055	8.896	-	-	0	-	0.00%
2010-11-11	0	17.40	13.80	17.90	17.34	17.70	30,000	521,960	17.399	8.896	7.055	9.151	8.865	9.049	58,680	8.8950	0.00%
2010-11-10	0	17.40	14.02	17.60	-	-	0	0	-	8.896	7.168	8.998	-	-	0	-	0.00%
2010-11-09	0	17.40	17.30	17.40	17.26	17.40	40,000	691,520	17.288	8.896	8.845	8.896	8.824	8.896	78,240	8.8384	0.93%
2010-11-08	0	17.24	16.00	17.24	-	-	0	0	-	8.814	8.180	8.814	-	-	0	-	-0.35%
2010-11-05	0	17.30	16.50	17.30	16.90	17.30	10,000	171,000	17.100	8.845	8.436	8.845	8.640	8.845	19,560	8.7423	2.37%
2010-11-04	0	16.90	14.00	16.90	16.90	17.20	22,000	374,400	17.018	8.640	7.157	8.640	8.640	8.793	43,032	8.7005	-1.17%
2010-11-03	0	17.10	16.90	17.26	17.10	17.10	2,000	34,200	17.100	8.742	8.640	8.824	8.742	8.742	3,912	8.7423	0.00%
2010-11-02	0	17.10	17.00	17.20	17.00	17.10	14,000	238,400	17.029	8.742	8.691	8.793	8.691	8.742	27,384	8.7058	0.00%
2010-11-01	0	17.10	16.90	17.20	16.90	17.10	24,000	406,400	16.933	8.742	8.640	8.793	8.640	8.742	46,944	8.6571	1.18%
2010-10-29	0	16.90	13.80	17.30	16.90	16.90	2,000	33,800	16.900	8.640	7.055	8.845	8.640	8.640	3,912	8.6401	-2.87%
2010-10-28	0	17.40	16.90	17.40	17.40	17.40	2,000	34,800	17.400	8.896	8.640	8.896	8.896	8.896	3,912	8.8957	0.00%
2010-10-27	0	17.40	16.20	17.40	-	-	0	0	-	8.896	8.282	8.896	-	-	0	-	0.00%
2010-10-26	0	17.40	16.90	17.40	-	-	0	0	-	8.896	8.640	8.896	-	-	0	-	0.00%
2010-10-25	0	17.40	16.06	17.50	-	-	0	0	-	8.896	8.211	8.947	-	-	0	-	0.00%
2010-10-22	0	17.40	16.90	17.40	-	-	0	0	-	8.896	8.640	8.896	-	-	0	-	0.00%
2010-10-21	0	17.40	16.80	17.60	16.72	17.40	8,000	136,640	17.080	8.896	8.589	8.998	8.548	8.896	15,648	8.7321	3.57%
2010-10-20	0	16.80	16.80	17.00	16.80	16.80	6,000	100,800	16.800	8.589	8.589	8.691	8.589	8.589	11,736	8.5889	0.00%
2010-10-19	0	16.80	16.80	16.90	16.80	17.00	8,000	135,600	16.950	8.589	8.589	8.640	8.589	8.691	15,648	8.6656	-1.18%
2010-10-18	0	17.00	16.80	17.10	16.80	17.00	44,000	744,800	16.927	8.691	8.589	8.742	8.589	8.691	86,064	8.6540	0.00%
2010-10-15	0	17.00	16.20	17.00	-	-	0	0	-	8.691	8.282	8.691	-	-	0	-	0.00%
2010-10-14	0	17.00	16.50	17.18	15.64	17.00	72,000	1,189,680	16.523	8.691	8.436	8.783	7.996	8.691	140,832	8.4475	3.03%
2010-10-13	0	16.50	15.66	16.98	16.50	16.50	12,000	198,000	16.500	8.436	8.006	8.681	8.436	8.436	23,472	8.4356	-0.48%
2010-10-12	0	16.58	16.60	16.90	-	-	0	0	-	8.476	8.487	8.640	-	-	0	-	0.00%
2010-10-11	0	16.58	15.82	-	-	-	0	0	-	8.476	8.088	-	-	-	0	-	0.00%
2010-10-08	0	16.80	16.80	16.90	16.80	16.98	76,000	1,280,680	16.851	8.476	8.476	8.526	8.476	8.567	150,638	8.5017	-0.47%
2010-10-07	0	16.88	16.52	16.88	16.68	16.88	52,000	869,920	16.729	8.516	8.335	8.516	8.415	8.516	103,068	8.4402	1.20%
2010-10-06	0	16.68	16.66	16.68	16.60	17.40	230,000	3,892,360	16.923	8.415	8.405	8.415	8.375	8.779	455,878	8.5382	1.71%
2010-10-05	0	16.40	16.04	16.50	16.40	16.40	6,000	98,400	16.400	8.274	8.093	8.325	8.274	8.274	11,892	8.2741	0.00%
2010-10-04	0	16.40	16.00	16.40	16.30	16.68	12,000	197,920	16.493	8.274	8.072	8.274	8.224	8.415	23,785	8.3212	3.02%
2010-09-30	0	15.92	15.92	16.20	15.92	16.20	434,000	6,917,240	15.938	8.032	8.032	8.173	8.032	8.173	860,222	8.0412	0.38%
2010-09-29	0	15.86	15.80	16.34	15.86	16.24	42,000	670,080	15.954	8.002	7.971	8.244	8.002	8.193	83,247	8.0493	1.67%
2010-09-28	0	15.60	15.60	16.24	15.52	16.00	72,000	1,126,720	15.649	7.871	7.871	8.193	7.830	8.072	142,710	7.8952	-0.26%
2010-09-27	0	15.64	15.64	16.10	15.64	16.20	14,000	223,760	15.983	7.891	7.891	8.123	7.891	8.173	27,749	8.0637	-1.01%
2010-09-24	0	15.80	15.68	15.88	15.44	15.80	32,000	501,920	15.685	7.971	7.911	8.012	7.790	7.971	63,426	7.9134	1.94%
2010-09-22	0	15.50	15.50	15.80	15.02	15.80	74,000	1,147,640	15.509	7.820	7.820	7.971	7.578	7.971	146,674	7.8244	3.33%
2010-09-21	0	15.00	14.70	15.50	15.00	15.20	18,000	272,000	15.111	7.568	7.416	7.820	7.568	7.669	35,677	7.6239	-0.66%
2010-09-20	0	15.10	15.10	15.50	14.76	15.00	30,000	448,400	14.947	7.618	7.618	7.820	7.447	7.568	59,462	7.5409	2.72%
2010-09-17	0	14.70	14.62	14.78	14.50	14.70	14,000	203,840	14.560	7.416	7.376	7.457	7.316	7.416	27,749	7.3458	1.38%
2010-09-16	0	14.50	14.40	14.50	14.42	14.50	30,000	434,200	14.473	7.316	7.265	7.316	7.275	7.316	59,462	7.3021	0.97%
2010-09-15	0	14.36	14.36	14.50	-	-	0	0	-	7.245	7.245	7.316	-	-	0	-	0.14%
2010-09-14	0	14.34	14.32	14.50	14.30	14.38	66,000	945,840	14.331	7.235	7.225	7.316	7.215	7.255	130,817	7.2302	0.99%
2010-09-13	0	14.20	14.20	14.30	14.20	14.20	12,000	170,400	14.200	7.164	7.164	7.215	7.164	7.164	23,785	7.1642	0.00%
2010-09-10	0	14.20	14.20	14.36	14.20	14.30	22,000	314,240	14.284	7.164	7.164	7.245	7.164	7.215	43,606	7.2064	-0.70%
2010-09-09	0	14.30	14.10	14.38	14.28	14.38	16,000	228,880	14.305	7.215	7.114	7.255	7.205	7.255	31,713	7.2172	-0.56%
2010-09-08	0	14.38	14.38	14.56	14.30	14.40	94,000	1,351,120	14.374	7.255	7.255	7.346	7.215	7.265	186,315	7.2518	2.57%
2010-09-07	0	14.02	14.02	14.10	13.66	14.20	22,000	306,920	13.951	7.073	7.073	7.114	6.892	7.164	43,606	7.0385	-1.96%
2010-09-06	0	14.30	14.14	14.30	14.14	14.30	12,000	170,760	14.230	7.215	7.134	7.215	7.134	7.215	23,785	7.1793	1.13%
2010-09-03	0	14.14	14.14	14.40	14.14	14.14	10,000	141,400	14.140	7.134	7.134	7.265	7.134	7.134	19,821	7.1339	0.14%
2010-09-02	0	14.12	14.12	14.38	14.12	14.36	38,000	539,280	14.192	7.124	7.124	7.255	7.124	7.245	75,319	7.1600	-0.98%
2010-09-01	0	14.26	14.20	14.38	14.26	14.38	10,000	143,560	14.356	7.194	7.164	7.255	7.194	7.255	19,821	7.2429	0.42%
2010-08-31	0	14.20	14.12	14.54	14.20	14.30	26,000	370,600	14.254	7.164	7.124	7.336	7.164	7.215	51,534	7.1914	-0.70%
2010-08-30	0	14.30	14.20	14.56	14.30	14.88	62,000	898,240	14.488	7.215	7.164	7.346	7.215	7.507	122,889	7.3094	-3.51%
2010-08-27	0	14.82	14.82	15.00	14.74	14.80	40,000	591,040	14.776	7.477	7.477	7.568	7.437	7.467	79,283	7.4548	2.92%
2010-08-26	0	14.40	14.40	14.68	13.30	14.80	180,000	2,565,760	14.254	7.265	7.265	7.406	6.710	7.467	356,774	7.1916	7.95%
2010-08-25	0	13.34	13.32	13.48	13.00	13.34	238,000	3,128,840	13.146	6.730	6.720	6.801	6.559	6.730	471,735	6.6326	1.37%
2010-08-24	0	13.16	13.10	13.16	12.80	13.20	340,000	4,412,840	12.979	6.639	6.609	6.639	6.458	6.660	673,906	6.5481	1.23%
2010-08-23	0	13.00	13.00	13.38	13.00	13.00	52,000	676,000	13.000	6.559	6.559	6.750	6.559	6.559	103,068	6.5588	0.00%
2010-08-20	0	13.00	13.00	13.28	12.80	13.00	16,000	205,200	12.825	6.559	6.559	6.700	6.458	6.559	31,713	6.4705	0.93%
2010-08-19	0	12.88	12.88	13.26	12.88	13.10	8,000	103,680	12.960	6.498	6.498	6.690	6.498	6.609	15,857	6.5386	-1.68%
2010-08-18	0	13.10	12.90	-	12.92	13.10	6,000	78,240	13.040	6.609	6.508	-	6.518	6.609	11,892	6.5790	2.34%
2010-08-17	0	12.80	12.62	12.86	12.80	12.80	2,000	25,600	12.800	6.458	6.367	6.488	6.458	6.458	3,964	6.4579	1.59%
2010-08-16	0	12.60	12.52	12.80	12.48	12.60	6,000	75,160	12.527	6.357	6.317	6.458	6.296	6.357	11,892	6.3200	3.28%
2010-08-13	0	12.20	12.20	12.32	12.20	12.22	10,000	122,120	12.212	6.155	6.155	6.216	6.155	6.165	19,821	6.1612	-1.61%
2010-08-12	0	12.40	12.32	12.50	12.30	12.40	8,000	99,000	12.375	6.256	6.216	6.307	6.206	6.256	15,857	6.2434	-1.27%
2010-08-11	0	12.56	12.20	12.56	12.00	12.56	18,000	221,040	12.280	6.337	6.155	6.337	6.054	6.337	35,677	6.1955	6.26%
2010-08-10	0	11.82	11.82	12.20	11.80	11.80	2,000	23,600	11.800	5.963	5.963	6.155	5.953	5.953	3,964	5.9533	0.17%
2010-08-09	0	11.80	11.80	12.20	-	-	0	0	-	5.953	5.953	6.155	-	-	0	-	0.85%
2010-08-06	0	11.70	11.70	12.00	11.70	11.70	171,443	2,018,843	11.776	5.903	5.903	6.054	5.903	5.903	339,813	5.9410	0.00%
2010-08-05	0	11.70	11.78	11.88	11.70	11.82	154,000	1,808,160	11.741	5.903	5.943	5.994	5.903	5.963	305,240	5.9237	0.00%
2010-08-04	0	11.70	11.70	12.50	-	-	315,000	3,654,000	11.600	5.903	5.903	6.307	-	-	624,354	5.8524	0.00%
2010-08-03	0	11.70	11.70	12.00	-	-	0	0	-	5.903	5.903	6.054	-	-	0	-	0.86%
2010-08-02	0	11.60	11.60	11.92	-	-	0	0	-	5.852	5.852	6.014	-	-	0	-	0.87%
2010-07-30	0	11.50	11.50	12.00	11.50	11.50	4,000	46,000	11.500	5.802	5.802	6.054	5.802	5.802	7,928	5.8020	-0.86%
2010-07-29	0	11.60	11.60	12.00	11.60	11.62	106,000	1,229,640	11.600	5.852	5.852	6.054	5.852	5.863	210,100	5.8526	0.00%
2010-07-28	0	11.60	11.50	11.60	11.60	11.60	70,000	812,000	11.600	5.852	5.802	5.852	5.852	5.852	138,745	5.8524	0.00%
2010-07-27	0	11.60	11.40	11.60	11.40	11.60	76,000	876,600	11.534	5.852	5.752	5.852	5.752	5.852	150,638	5.8193	0.87%
2010-07-26	0	11.50	11.50	11.70	11.48	11.90	122,000	1,410,560	11.562	5.802	5.802	5.903	5.792	6.004	241,813	5.8333	0.00%
2010-07-23	0	11.50	11.50	11.66	11.50	11.70	108,000	1,248,800	11.563	5.802	5.802	5.883	5.802	5.903	214,064	5.8338	0.00%
2010-07-22	0	11.50	11.50	11.64	11.50	11.50	4,000	46,000	11.500	5.802	5.802	5.873	5.802	5.802	7,928	5.8020	-1.20%
2010-07-21	0	11.64	11.50	11.64	11.50	12.00	104,000	1,207,240	11.608	5.873	5.802	5.873	5.802	6.054	206,136	5.8565	1.22%
2010-07-20	0	11.50	11.50	11.88	11.50	11.50	4,000	46,000	11.500	5.802	5.802	5.994	5.802	5.802	7,928	5.8020	1.05%
2010-07-19	0	11.38	11.36	11.98	11.30	11.40	88,000	1,000,040	11.364	5.741	5.731	6.044	5.701	5.752	174,423	5.7334	-0.18%
2010-07-16	0	11.40	11.40	12.00	11.00	11.62	90,000	1,010,040	11.223	5.752	5.752	6.054	5.550	5.863	178,387	5.6621	2.70%
2010-07-15	0	11.10	11.10	11.30	11.10	11.12	8,000	88,920	11.115	5.600	5.600	5.701	5.600	5.610	15,857	5.6078	0.00%
2010-07-14	0	11.10	11.10	11.22	11.08	11.36	50,000	557,720	11.154	5.600	5.600	5.661	5.590	5.731	99,104	5.6276	-2.29%
2010-07-13	0	11.36	11.18	11.36	11.34	11.36	20,000	227,160	11.358	5.731	5.641	5.731	5.721	5.731	39,642	5.7304	2.34%
2010-07-12	0	11.10	11.10	11.20	11.10	11.40	62,000	695,560	11.219	5.600	5.600	5.651	5.600	5.752	122,889	5.6601	0.54%
2010-07-09	0	11.04	11.04	11.12	11.02	11.40	74,000	825,360	11.154	5.570	5.570	5.610	5.560	5.752	146,674	5.6272	-1.43%
2010-07-08	0	11.20	11.20	11.30	11.20	11.42	82,000	929,640	11.337	5.651	5.651	5.701	5.651	5.762	162,530	5.7198	-1.75%
2010-07-07	0	11.40	11.36	11.40	11.36	11.40	18,000	205,120	11.396	5.752	5.731	5.752	5.731	5.752	35,677	5.7493	0.35%
2010-07-06	0	11.36	11.36	11.50	-	-	0	0	-	5.731	5.731	5.802	-	-	0	-	0.18%
2010-07-05	0	11.34	11.28	11.34	11.34	11.36	10,000	113,520	11.352	5.721	5.691	5.721	5.721	5.731	19,821	5.7273	-1.39%
2010-07-02	0	11.50	11.36	11.50	11.50	11.60	40,000	462,000	11.550	5.802	5.731	5.802	5.802	5.852	79,283	5.8272	0.17%
2010-06-30	0	11.48	11.40	13.20	-	-	0	0	-	5.792	5.752	6.660	-	-	0	-	0.00%
2010-06-29	0	11.48	11.48	13.20	11.46	11.48	8,000	91,800	11.475	5.792	5.792	6.660	5.782	5.792	15,857	5.7894	0.00%
2010-06-28	0	11.48	11.46	11.48	11.48	11.50	38,000	436,760	11.494	5.792	5.782	5.792	5.792	5.802	75,319	5.7988	-0.17%
2010-06-25	0	11.50	11.46	11.66	11.50	11.50	4,000	46,000	11.500	5.802	5.782	5.883	5.802	5.802	7,928	5.8020	0.00%
2010-06-24	0	11.50	11.48	11.50	11.50	11.50	10,000	115,000	11.500	5.802	5.792	5.802	5.802	5.802	19,821	5.8020	0.00%
2010-06-23	0	11.50	11.50	13.20	11.46	11.60	64,000	737,040	11.516	5.802	5.802	6.660	5.782	5.852	126,853	5.8102	-0.52%
2010-06-22	0	11.56	11.36	11.56	11.56	12.00	16,000	186,000	11.625	5.832	5.731	5.832	5.832	6.054	31,713	5.8651	3.21%
2010-06-21	0	11.20	11.00	11.30	11.20	11.50	24,000	269,600	11.233	5.651	5.550	5.701	5.651	5.802	47,570	5.6675	0.00%
2010-06-18	0	11.20	11.20	11.66	-	-	0	0	-	5.651	5.651	5.883	-	-	0	-	0.00%
2010-06-17	0	11.20	11.20	11.50	-	-	0	0	-	5.651	5.651	5.802	-	-	0	-	0.00%
2010-06-15	0	11.20	11.04	11.40	-	-	0	0	-	5.651	5.570	5.752	-	-	0	-	0.00%
2010-06-14	0	11.20	11.18	11.30	11.18	11.30	48,000	538,760	11.224	5.651	5.641	5.701	5.641	5.701	95,140	5.6628	-2.61%
2010-06-11	0	11.50	11.50	11.90	11.16	11.40	4,000	45,120	11.280	5.802	5.802	6.004	5.630	5.752	7,928	5.6910	0.00%
2010-06-10	0	11.50	11.10	13.00	-	-	0	0	-	5.802	5.600	6.559	-	-	0	-	0.00%
2010-06-09	0	11.50	11.12	11.50	-	-	0	0	-	5.802	5.610	5.802	-	-	0	-	0.00%
2010-06-08	0	11.50	11.00	11.80	-	-	0	0	-	5.802	5.550	5.953	-	-	0	-	0.00%
2010-06-07	0	11.50	11.20	11.50	11.80	11.80	4,000	47,200	11.800	5.802	5.651	5.802	5.953	5.953	7,928	5.9533	-2.54%
2010-06-04	0	11.80	11.30	13.00	-	-	0	0	-	5.953	5.701	6.559	-	-	0	-	0.00%
2010-06-03	0	11.80	11.30	11.80	11.80	11.80	28,000	330,400	11.800	5.953	5.701	5.953	5.953	5.953	55,498	5.9533	0.00%
2010-06-02	0	11.80	11.50	12.18	11.80	11.84	4,000	47,280	11.820	5.953	5.802	6.145	5.953	5.974	7,928	5.9634	2.61%
2010-06-01	0	11.50	11.50	11.70	11.50	11.50	76,000	881,000	11.592	5.802	5.802	5.903	5.802	5.802	150,638	5.8485	0.00%
2010-05-31	0	11.50	11.10	11.50	11.50	11.50	104,000	1,196,000	11.500	5.802	5.600	5.802	5.802	5.802	206,136	5.8020	1.95%
2010-05-28	0	11.28	11.18	11.28	11.28	11.28	18,000	203,040	11.280	5.691	5.641	5.691	5.691	5.691	35,677	5.6910	1.62%
2010-05-27	0	11.10	11.10	11.28	10.94	11.28	30,000	335,920	11.197	5.600	5.600	5.691	5.519	5.691	59,462	5.6493	-2.29%
2010-05-26	0	11.36	-	11.36	11.30	11.62	184,000	2,091,680	11.368	5.731	-	5.731	5.701	5.863	364,702	5.7353	0.53%
2010-05-25	0	11.30	10.98	11.36	11.30	11.64	8,000	91,280	11.410	5.701	5.540	5.731	5.701	5.873	15,857	5.7566	-1.74%
2010-05-24	0	11.50	11.30	11.50	11.42	11.56	8,000	91,960	11.495	5.802	5.701	5.802	5.762	5.832	15,857	5.7995	2.31%
2010-05-20	0	11.24	11.08	12.50	11.00	11.30	48,000	534,840	11.143	5.671	5.590	6.307	5.550	5.701	95,140	5.6216	-0.53%
2010-05-19	0	11.30	11.30	11.50	11.30	11.30	4,000	45,200	11.300	5.701	5.701	5.802	5.701	5.701	7,928	5.7011	0.36%
2010-05-18	0	11.26	11.26	11.60	-	-	0	0	-	5.681	5.681	5.852	-	-	0	-	0.00%
2010-05-17	0	11.26	11.26	11.50	11.24	11.50	22,000	248,400	11.291	5.681	5.681	5.802	5.671	5.802	43,606	5.6965	-2.09%
2010-05-14	0	11.50	11.10	11.50	11.50	11.50	4,000	46,000	11.500	5.802	5.600	5.802	5.802	5.802	7,928	5.8020	1.05%
2010-05-13	0	11.38	11.38	12.50	-	-	0	0	-	5.741	5.741	6.307	-	-	0	-	0.05%
2010-05-12	0	11.60	11.22	11.60	-	-	0	0	-	5.738	5.550	5.738	-	-	0	-	0.00%
2010-05-11	0	11.60	11.20	12.50	-	-	0	0	-	5.738	5.541	6.184	-	-	0	-	0.00%
2010-05-10	0	11.60	11.28	12.00	-	-	0	0	-	5.738	5.580	5.936	-	-	0	-	0.00%
2010-05-07	0	11.60	11.40	11.68	11.60	11.60	20,000	232,000	11.600	5.738	5.639	5.778	5.738	5.738	40,429	5.7384	3.57%
2010-05-06	0	11.20	11.20	12.50	11.20	11.26	120,000	1,347,960	11.233	5.541	5.541	6.184	5.541	5.570	242,575	5.5569	-3.45%
2010-05-05	0	11.60	11.60	12.40	11.50	11.70	100,000	1,156,240	11.562	5.738	5.738	6.134	5.689	5.788	202,146	5.7198	-4.92%
2010-05-04	0	12.20	11.22	12.30	12.20	12.30	10,000	122,800	12.280	6.035	5.550	6.085	6.035	6.085	20,215	6.0748	0.00%
2010-05-03	0	12.20	11.56	13.00	-	-	0	0	-	6.035	5.719	6.431	-	-	0	-	0.00%
2010-04-30	0	12.20	12.08	12.20	12.20	12.20	10,000	122,000	12.200	6.035	5.976	6.035	6.035	6.035	20,215	6.0352	0.66%
2010-04-29	0	12.12	12.10	12.34	12.08	12.20	20,000	242,480	12.124	5.996	5.986	6.104	5.976	6.035	40,429	5.9976	0.00%
2010-04-28	0	12.12	12.12	12.30	12.12	12.22	22,000	268,160	12.189	5.996	5.996	6.085	5.996	6.045	44,472	6.0298	-2.26%
2010-04-27	0	12.40	12.40	12.48	12.40	12.46	44,000	546,560	12.422	6.134	6.134	6.174	6.134	6.164	88,944	6.1450	-0.48%
2010-04-26	0	12.46	12.46	12.58	12.42	12.46	34,000	423,120	12.445	6.164	6.164	6.223	6.144	6.164	68,730	6.1563	0.32%
2010-04-23	0	12.42	12.22	12.42	12.42	12.42	32,000	397,440	12.420	6.144	6.045	6.144	6.144	6.144	64,687	6.1441	-1.43%
2010-04-22	0	12.60	12.42	12.60	12.64	12.64	10,000	126,400	12.640	6.233	6.144	6.233	6.253	6.253	20,215	6.2529	-0.32%
2010-04-21	0	12.64	12.40	12.64	12.30	12.64	40,000	498,040	12.451	6.253	6.134	6.253	6.085	6.253	80,858	6.1594	2.76%
2010-04-20	0	12.30	12.24	12.66	-	-	0	0	-	6.085	6.055	6.263	-	-	0	-	0.00%
2010-04-19	0	12.30	12.36	12.78	12.20	12.42	68,000	841,600	12.376	6.085	6.114	6.322	6.035	6.144	137,459	6.1225	-3.91%
2010-04-16	0	12.80	12.64	12.80	12.54	12.80	8,000	101,880	12.735	6.332	6.253	6.332	6.203	6.332	16,172	6.2999	-0.31%
2010-04-15	0	12.84	12.80	12.84	12.80	12.84	16,000	204,960	12.810	6.352	6.332	6.352	6.332	6.352	32,343	6.3370	-1.08%
2010-04-14	0	12.98	12.80	12.98	12.80	13.00	18,000	232,200	12.900	6.421	6.332	6.421	6.332	6.431	36,386	6.3815	0.62%
2010-04-13	0	12.90	12.86	13.02	12.90	13.06	8,000	104,000	13.000	6.382	6.362	6.441	6.382	6.461	16,172	6.4310	-2.12%
2010-04-12	0	13.18	13.00	13.18	13.20	13.20	2,000	26,400	13.200	6.520	6.431	6.520	6.530	6.530	4,043	6.5299	-0.15%
2010-04-09	0	13.20	12.96	13.60	12.80	13.20	18,000	234,280	13.016	6.530	6.411	6.728	6.332	6.530	36,386	6.4387	0.15%
2010-04-08	0	13.18	13.00	13.60	13.00	13.18	14,000	182,760	13.054	6.520	6.431	6.728	6.431	6.520	28,300	6.4578	-0.15%
2010-04-07	0	13.20	13.10	13.30	13.20	13.22	14,000	184,840	13.203	6.530	6.480	6.579	6.530	6.540	28,300	6.5313	-0.75%
2010-04-01	0	13.30	13.10	13.30	13.20	13.40	22,000	292,280	13.285	6.579	6.480	6.579	6.530	6.629	44,472	6.5722	-0.75%
2010-03-31	0	13.40	13.20	13.40	13.40	13.50	10,000	134,680	13.468	6.629	6.530	6.629	6.629	6.678	20,215	6.6625	0.75%
2010-03-30	0	13.30	13.10	13.50	13.02	13.30	20,000	263,400	13.170	6.579	6.480	6.678	6.441	6.579	40,429	6.5151	0.61%
2010-03-29	0	13.22	13.22	13.50	12.82	13.20	8,000	103,680	12.960	6.540	6.540	6.678	6.342	6.530	16,172	6.4112	0.92%
2010-03-26	0	13.10	13.10	13.30	12.64	13.00	14,000	181,240	12.946	6.480	6.480	6.579	6.253	6.431	28,300	6.4041	0.77%
2010-03-25	0	13.00	12.70	-	12.60	13.00	8,000	103,160	12.895	6.431	6.283	-	6.233	6.431	16,172	6.3790	0.00%
2010-03-24	0	13.00	12.96	-	12.96	12.98	12,000	155,720	12.977	6.431	6.411	-	6.411	6.421	24,258	6.4194	0.31%
2010-03-23	0	12.96	12.96	-	12.60	12.96	6,000	77,120	12.853	6.411	6.411	-	6.233	6.411	12,129	6.3584	-0.31%
2010-03-22	0	13.00	13.00	13.30	12.60	13.00	10,000	127,560	12.756	6.431	6.431	6.579	6.233	6.431	20,215	6.3103	0.00%
2010-03-19	0	13.00	12.94	13.30	13.00	13.50	64,000	854,360	13.349	6.431	6.401	6.579	6.431	6.678	129,374	6.6038	-4.41%
2010-03-18	0	13.60	13.52	13.60	13.60	13.80	6,000	82,400	13.733	6.728	6.688	6.728	6.728	6.827	12,129	6.7938	0.74%
2010-03-17	0	13.50	13.10	13.90	13.50	13.50	6,000	81,000	13.500	6.678	6.480	6.876	6.678	6.678	12,129	6.6783	1.50%
2010-03-16	0	13.30	13.30	13.62	-	-	0	0	-	6.579	6.579	6.738	-	-	0	-	0.61%
2010-03-15	0	13.22	13.22	13.50	13.10	13.12	4,000	52,440	13.110	6.540	6.540	6.678	6.480	6.490	8,086	6.4854	-2.07%
2010-03-12	0	13.50	13.50	14.00	-	-	0	0	-	6.678	6.678	6.926	-	-	0	-	0.00%
2010-03-11	0	13.50	13.50	16.50	-	-	0	0	-	6.678	6.678	8.162	-	-	0	-	1.50%
2010-03-10	0	13.30	13.26	-	13.30	13.30	2,000	26,600	13.300	6.579	6.560	-	6.579	6.579	4,043	6.5794	0.76%
2010-03-09	0	13.20	13.20	13.50	13.10	13.10	66,000	864,600	13.100	6.530	6.530	6.678	6.480	6.480	133,416	6.4805	-0.75%
2010-03-08	0	13.30	13.10	-	13.30	13.30	4,000	52,800	13.200	6.579	6.480	-	6.579	6.579	8,086	6.5299	2.31%
2010-03-05	0	13.00	13.00	-	-	-	0	0	-	6.431	6.431	-	-	-	0	-	0.00%
2010-03-04	0	13.00	13.00	-	-	-	0	0	-	6.431	6.431	-	-	-	0	-	0.00%
2010-03-03	0	13.00	13.00	-	-	-	0	0	-	6.431	6.431	-	-	-	0	-	0.00%
2010-03-02	0	13.00	13.00	-	-	-	0	0	-	6.431	6.431	-	-	-	0	-	0.00%
2010-03-01	0	13.00	13.00	-	-	-	0	0	-	6.431	6.431	-	-	-	0	-	0.00%
2010-02-26	0	13.00	13.00	14.50	-	-	0	0	-	6.431	6.431	7.173	-	-	0	-	0.00%
2010-02-25	0	13.00	12.90	13.80	13.00	13.00	20,000	260,000	13.000	6.431	6.382	6.827	6.431	6.431	40,429	6.4310	-3.70%
2010-02-24	0	13.50	13.20	13.80	13.50	13.50	6,000	81,000	13.500	6.678	6.530	6.827	6.678	6.678	12,129	6.6783	2.58%
2010-02-23	0	13.16	13.16	13.38	-	-	0	0	-	6.510	6.510	6.619	-	-	0	-	0.00%
2010-02-22	0	13.16	13.16	13.38	13.12	13.12	2,000	26,240	13.120	6.510	6.510	6.619	6.490	6.490	4,043	6.4904	0.30%
2010-02-19	0	13.12	12.30	13.12	-	-	0	0	-	6.490	6.085	6.490	-	-	0	-	0.00%
2010-02-18	0	13.12	12.22	13.12	-	-	0	0	-	6.490	6.045	6.490	-	-	0	-	0.00%
2010-02-17	0	13.12	12.42	13.12	-	-	0	0	-	6.490	6.144	6.490	-	-	0	-	0.00%
2010-02-12	0	13.12	12.88	13.12	12.80	13.12	16,000	206,680	12.918	6.490	6.372	6.490	6.332	6.490	32,343	6.3902	0.31%
2010-02-11	0	13.08	12.62	13.10	-	-	0	0	-	6.471	6.243	6.480	-	-	0	-	0.00%
2010-02-10	0	13.08	12.52	13.10	-	-	0	0	-	6.471	6.194	6.480	-	-	0	-	0.00%
2010-02-09	0	13.08	12.32	13.32	-	-	0	0	-	6.471	6.095	6.589	-	-	0	-	0.00%
2010-02-08	0	13.08	12.32	13.38	-	-	0	0	-	6.471	6.095	6.619	-	-	0	-	0.00%
2010-02-05	0	13.08	12.24	13.24	-	-	0	0	-	6.471	6.055	6.550	-	-	0	-	0.00%
2010-02-04	0	13.08	12.32	13.28	-	-	0	0	-	6.471	6.095	6.570	-	-	0	-	0.00%
2010-02-03	0	13.08	12.62	-	13.00	13.00	10,000	130,000	13.000	6.471	6.243	-	6.431	6.431	20,215	6.4310	2.19%
2010-02-02	0	12.80	12.60	13.20	12.80	12.80	2,000	25,600	12.800	6.332	6.233	6.530	6.332	6.332	4,043	6.3321	0.00%
2010-02-01	0	12.80	12.44	12.80	12.80	12.80	2,000	25,600	12.800	6.332	6.154	6.332	6.332	6.332	4,043	6.3321	-1.54%
2010-01-29	0	13.00	12.22	13.00	-	-	0	0	-	6.431	6.045	6.431	-	-	0	-	-0.76%
2010-01-28	0	13.10	12.70	13.40	13.10	13.10	6,000	78,600	13.100	6.480	6.283	6.629	6.480	6.480	12,129	6.4805	0.77%
2010-01-27	0	13.00	12.62	13.00	13.00	13.00	2,000	26,000	13.000	6.431	6.243	6.431	6.431	6.431	4,043	6.4310	-1.52%
2010-01-26	0	13.20	12.40	-	-	-	0	0	-	6.530	6.134	-	-	-	0	-	0.00%
2010-01-25	0	13.20	12.52	-	-	-	0	0	-	6.530	6.194	-	-	-	0	-	0.00%
2010-01-22	0	13.20	12.28	13.40	13.20	13.30	34,000	452,000	13.294	6.530	6.075	6.629	6.530	6.579	68,730	6.5765	-1.05%
2010-01-21	0	13.34	13.30	-	-	-	0	0	-	6.599	6.579	-	-	-	0	-	0.00%
2010-01-20	0	13.34	13.34	-	13.30	13.46	40,000	533,920	13.348	6.599	6.599	-	6.579	6.659	80,858	6.6031	-0.89%
2010-01-19	0	13.46	13.46	13.86	-	-	0	0	-	6.659	6.659	6.856	-	-	0	-	0.00%
2010-01-18	0	13.46	13.30	-	13.30	13.70	30,000	399,800	13.327	6.659	6.579	-	6.579	6.777	60,644	6.5926	-1.03%
2010-01-15	0	13.60	13.30	13.80	-	-	0	0	-	6.728	6.579	6.827	-	-	0	-	0.00%
2010-01-14	0	13.60	13.40	13.98	13.60	13.60	2,000	27,200	13.600	6.728	6.629	6.916	6.728	6.728	4,043	6.7278	0.74%
2010-01-13	0	13.50	13.50	13.60	13.50	13.60	12,000	162,200	13.517	6.678	6.678	6.728	6.678	6.728	24,258	6.6866	0.60%
2010-01-12	0	13.42	13.30	13.82	13.30	13.42	14,000	186,440	13.317	6.639	6.579	6.837	6.579	6.639	28,300	6.5879	3.07%
2010-01-11	0	13.02	13.02	13.30	13.00	13.00	50,000	650,000	13.000	6.441	6.441	6.579	6.431	6.431	101,073	6.4310	0.15%
2010-01-08	0	13.00	12.80	13.20	-	-	0	0	-	6.431	6.332	6.530	-	-	0	-	0.00%
2010-01-07	0	13.00	12.80	13.00	12.80	13.00	18,000	232,400	12.911	6.431	6.332	6.431	6.332	6.431	36,386	6.3870	-0.15%
2010-01-06	0	13.02	12.90	13.34	-	-	0	0	-	6.441	6.382	6.599	-	-	0	-	0.00%
2010-01-05	0	13.02	12.90	13.40	13.02	13.02	10,000	130,200	13.020	6.441	6.382	6.629	6.441	6.441	20,215	6.4409	0.93%
2010-01-04	0	12.90	12.90	13.00	12.90	13.00	20,000	258,400	12.920	6.382	6.382	6.431	6.382	6.431	40,429	6.3914	0.78%
2009-12-31	0	12.80	12.56	13.48	12.80	12.80	6,000	76,800	12.800	6.332	6.213	6.668	6.332	6.332	12,129	6.3321	0.00%
2009-12-30	0	12.80	12.60	12.80	-	-	0	0	-	6.332	6.233	6.332	-	-	0	-	0.00%
2009-12-29	0	12.80	12.62	13.20	12.80	12.80	4,000	51,200	12.800	6.332	6.243	6.530	6.332	6.332	8,086	6.3321	1.59%
2009-12-28	0	12.60	12.50	12.60	12.50	12.60	18,000	226,600	12.589	6.233	6.184	6.233	6.184	6.233	36,386	6.2276	0.80%
2009-12-24	0	12.50	12.50	12.80	12.50	12.50	2,000	25,000	12.500	6.184	6.184	6.332	6.184	6.184	4,043	6.1836	0.00%
2009-12-23	0	12.50	12.24	12.50	12.50	12.50	10,000	125,000	12.500	6.184	6.055	6.184	6.184	6.184	20,215	6.1836	0.32%
2009-12-22	0	12.46	12.46	12.74	12.46	12.78	134,000	1,678,360	12.525	6.164	6.164	6.302	6.164	6.322	270,876	6.1960	-2.66%
2009-12-21	0	12.80	12.30	12.80	12.80	12.80	2,000	25,600	12.800	6.332	6.085	6.332	6.332	6.332	4,043	6.3321	0.31%
2009-12-18	0	12.76	12.76	12.80	12.60	13.20	14,000	178,840	12.774	6.312	6.312	6.332	6.233	6.530	28,300	6.3193	-1.09%
2009-12-17	0	12.90	12.60	13.10	-	-	0	0	-	6.382	6.233	6.480	-	-	0	-	0.00%
2009-12-16	0	12.90	13.20	13.40	12.18	12.90	22,000	273,360	12.425	6.382	6.530	6.629	6.025	6.382	44,472	6.1468	-3.73%
2009-12-15	0	13.40	13.40	13.50	13.40	13.60	64,000	864,200	13.503	6.629	6.629	6.678	6.629	6.728	129,374	6.6799	-0.89%
2009-12-14	0	13.52	12.50	13.60	-	-	0	0	-	6.688	6.184	6.728	-	-	0	-	0.00%
2009-12-11	0	13.52	13.28	13.84	13.30	13.30	10,000	133,000	13.300	6.688	6.570	6.847	6.579	6.579	20,215	6.5794	0.00%
2009-12-10	0	13.52	12.52	13.92	-	-	0	0	-	6.688	6.194	6.886	-	-	0	-	0.00%
2009-12-09	0	13.52	-	13.52	13.52	13.60	64,000	866,560	13.540	6.688	-	6.688	6.688	6.728	129,374	6.6981	1.65%
2009-12-08	0	13.30	13.10	14.00	-	-	0	0	-	6.579	6.480	6.926	-	-	0	-	0.00%
2009-12-07	0	13.30	13.30	14.00	13.00	13.30	14,000	184,000	13.143	6.579	6.579	6.926	6.431	6.579	28,300	6.5017	0.00%
2009-12-04	0	13.30	13.30	14.00	-	-	0	0	-	6.579	6.579	6.926	-	-	0	-	0.00%
2009-12-03	0	13.30	12.28	-	-	-	0	0	-	6.579	6.075	-	-	-	0	-	0.00%
2009-12-02	0	13.30	13.00	13.30	13.30	13.30	2,000	26,600	13.300	6.579	6.431	6.579	6.579	6.579	4,043	6.5794	0.00%
2009-12-01	0	13.30	12.12	13.30	-	-	0	0	-	6.579	5.996	6.579	-	-	0	-	0.00%
2009-11-30	0	13.30	13.30	14.80	13.30	13.30	2,000	26,600	13.300	6.579	6.579	7.321	6.579	6.579	4,043	6.5794	0.76%
2009-11-27	0	13.20	12.52	13.20	13.20	13.20	10,000	132,800	13.280	6.530	6.194	6.530	6.530	6.530	20,215	6.5695	-0.75%
2009-11-26	0	13.30	12.50	14.80	-	-	0	0	-	6.579	6.184	7.321	-	-	0	-	0.00%
2009-11-25	0	13.30	12.52	13.80	-	-	0	0	-	6.579	6.194	6.827	-	-	0	-	0.00%
2009-11-24	0	13.30	13.30	13.80	12.22	12.22	2,000	24,440	12.220	6.579	6.579	6.827	6.045	6.045	4,043	6.0451	-3.62%
2009-11-23	0	13.80	12.22	13.80	-	-	0	0	-	6.827	6.045	6.827	-	-	0	-	-0.86%
2009-11-20	0	13.92	12.82	14.12	-	-	0	0	-	6.886	6.342	6.985	-	-	0	-	0.00%
2009-11-19	0	13.92	13.00	13.92	13.92	14.22	12,000	168,040	14.003	6.886	6.431	6.886	6.886	7.035	24,258	6.9273	2.35%
2009-11-18	0	13.60	13.60	13.98	-	-	0	0	-	6.728	6.728	6.916	-	-	0	-	0.00%
2009-11-17	0	13.60	12.60	13.60	13.50	13.60	14,000	190,000	13.571	6.728	6.233	6.728	6.678	6.728	28,300	6.7137	0.74%
2009-11-16	0	13.50	13.50	15.00	-	-	0	0	-	6.678	6.678	7.420	-	-	0	-	0.00%
2009-11-13	0	13.50	12.60	14.00	-	-	0	0	-	6.678	6.233	6.926	-	-	0	-	0.00%
2009-11-12	0	13.50	12.12	13.60	-	-	0	0	-	6.678	5.996	6.728	-	-	0	-	0.00%
2009-11-11	0	13.50	12.04	13.60	-	-	0	0	-	6.678	5.956	6.728	-	-	0	-	0.00%
2009-11-10	0	13.50	13.00	13.58	13.50	13.50	2,000	27,000	13.500	6.678	6.431	6.718	6.678	6.678	4,043	6.6783	1.66%
2009-11-09	0	13.28	13.28	13.50	13.28	13.40	6,000	79,960	13.327	6.570	6.570	6.678	6.570	6.629	12,129	6.5926	-1.63%
2009-11-06	0	13.50	13.40	13.86	-	-	0	0	-	6.678	6.629	6.856	-	-	0	-	0.00%
2009-11-05	0	13.50	13.40	13.50	13.50	13.50	4,000	54,000	13.500	6.678	6.629	6.678	6.678	6.678	8,086	6.6783	0.75%
2009-11-04	0	13.40	13.00	14.40	13.40	13.40	2,000	26,800	13.400	6.629	6.431	7.124	6.629	6.629	4,043	6.6289	0.00%
2009-11-03	0	13.40	12.50	13.80	13.40	13.40	3,000	39,600	13.200	6.629	6.184	6.827	6.629	6.629	6,064	6.5299	-0.45%
2009-11-02	0	13.46	12.80	14.40	-	-	0	0	-	6.659	6.332	7.124	-	-	0	-	0.00%
2009-10-30	0	13.46	13.20	15.00	-	-	0	0	-	6.659	6.530	7.420	-	-	0	-	0.00%
2009-10-29	0	13.46	12.02	13.60	-	-	0	0	-	6.659	5.946	6.728	-	-	0	-	0.00%
2009-10-28	0	13.46	13.40	13.66	-	-	0	0	-	6.659	6.629	6.757	-	-	0	-	0.00%
2009-10-27	0	13.46	13.46	13.50	13.42	13.50	54,000	728,040	13.482	6.659	6.659	6.678	6.639	6.678	109,159	6.6695	0.45%
2009-10-23	0	13.40	13.40	13.60	13.40	13.40	11,000	147,500	13.409	6.629	6.629	6.728	6.629	6.629	22,236	6.6334	-1.47%
2009-10-22	0	13.60	13.54	13.60	13.60	13.60	188,000	2,555,240	13.592	6.728	6.698	6.728	6.728	6.728	380,035	6.7237	0.00%
2009-10-21	0	13.60	13.40	13.80	-	-	544,000	7,398,400	13.600	6.728	6.629	6.827	-	-	1,099,675	6.7278	0.00%
2009-10-20	0	13.60	13.40	13.80	-	-	0	0	-	6.728	6.629	6.827	-	-	0	-	0.00%
2009-10-19	0	13.60	-	13.98	-	-	0	0	-	6.728	-	6.916	-	-	0	-	0.00%
2009-10-16	0	13.60	12.00	13.94	-	-	0	0	-	6.728	5.936	6.896	-	-	0	-	0.00%
2009-10-15	0	13.60	-	13.94	13.60	13.60	2,700	36,720	13.600	6.728	-	6.896	6.728	6.728	5,458	6.7278	0.00%
2009-10-14	0	13.60	13.00	13.60	13.60	13.60	92,000	1,259,300	13.688	6.728	6.431	6.728	6.728	6.728	185,974	6.7714	0.00%
2009-10-13	0	13.60	13.30	13.98	13.08	13.60	22,000	295,760	13.444	6.728	6.579	6.916	6.471	6.728	44,472	6.6505	1.46%
2009-10-12	0	13.50	13.50	13.82	13.50	14.00	20,000	277,400	13.870	6.631	6.631	6.788	6.631	6.876	40,719	6.8126	-2.88%
2009-10-09	0	13.90	13.40	13.90	14.00	14.00	2,000	28,000	14.000	6.827	6.582	6.827	6.876	6.876	4,072	6.8764	4.51%
2009-10-08	0	13.30	13.28	13.70	-	-	0	0	-	6.533	6.523	6.729	-	-	0	-	0.00%
2009-10-07	0	13.30	13.28	13.70	-	-	0	0	-	6.533	6.523	6.729	-	-	0	-	0.00%
2009-10-06	0	13.30	13.28	13.70	-	-	0	0	-	6.533	6.523	6.729	-	-	0	-	0.00%
2009-10-05	0	13.30	13.26	13.68	-	-	0	0	-	6.533	6.513	6.719	-	-	0	-	0.00%
2009-10-02	0	13.30	13.30	13.58	13.22	13.28	74,000	982,440	13.276	6.533	6.533	6.670	6.493	6.523	150,660	6.5209	-1.48%
2009-09-30	0	13.50	13.32	13.50	13.36	13.50	20,000	269,600	13.480	6.631	6.542	6.631	6.562	6.631	40,719	6.6210	1.66%
2009-09-29	0	13.28	13.24	13.50	13.28	13.28	100,000	1,328,000	13.280	6.523	6.503	6.631	6.523	6.523	203,594	6.5228	0.00%
2009-09-28	0	13.28	13.20	13.28	13.28	13.28	58,000	770,240	13.280	6.523	6.483	6.523	6.523	6.523	118,084	6.5228	-1.63%
2009-09-25	0	13.50	12.80	14.98	13.50	13.50	2,000	27,000	13.500	6.631	6.287	7.358	6.631	6.631	4,072	6.6308	5.47%
2009-09-24	0	12.80	12.80	13.00	12.80	12.82	6,000	76,880	12.813	6.287	6.287	6.385	6.287	6.297	12,216	6.2936	-0.16%
2009-09-23	0	12.82	12.82	13.80	-	-	0	0	-	6.297	6.297	6.778	-	-	0	-	0.16%
2009-09-22	0	12.80	12.80	15.00	12.80	12.80	4,000	51,200	12.800	6.287	6.287	7.368	6.287	6.287	8,144	6.2870	1.59%
2009-09-21	0	12.60	12.60	13.10	12.60	12.80	10,000	127,600	12.760	6.189	6.189	6.434	6.189	6.287	20,359	6.2674	-1.56%
2009-09-18	0	12.80	12.80	13.30	12.80	12.80	4,000	51,200	12.800	6.287	6.287	6.533	6.287	6.287	8,144	6.2870	-1.54%
2009-09-17	0	13.00	12.80	13.30	13.00	13.00	6,000	78,000	13.000	6.385	6.287	6.533	6.385	6.385	12,216	6.3853	1.56%
2009-09-16	0	12.80	12.80	13.00	12.80	12.80	2,000	25,600	12.800	6.287	6.287	6.385	6.287	6.287	4,072	6.2870	0.31%
2009-09-15	0	12.76	12.76	13.00	-	-	0	0	-	6.267	6.267	6.385	-	-	0	-	0.00%
2009-09-14	0	12.76	12.66	13.00	-	-	0	0	-	6.267	6.218	6.385	-	-	0	-	0.00%
2009-09-11	0	12.76	12.76	15.00	12.76	12.80	28,000	358,320	12.797	6.267	6.267	7.368	6.267	6.287	57,006	6.2856	-0.31%
2009-09-10	0	12.80	12.60	13.40	12.80	12.94	20,000	257,400	12.870	6.287	6.189	6.582	6.287	6.356	40,719	6.3214	-1.54%
2009-09-09	0	13.00	12.94	13.20	-	-	0	0	-	6.385	6.356	6.483	-	-	0	-	0.00%
2009-09-08	0	13.00	12.94	13.00	13.00	13.00	22,000	286,000	13.000	6.385	6.356	6.385	6.385	6.385	44,791	6.3853	0.00%
2009-09-07	0	13.00	12.94	13.00	13.00	13.02	40,000	520,720	13.018	6.385	6.356	6.385	6.385	6.395	81,438	6.3941	-0.46%
2009-09-04	0	13.06	13.00	13.14	13.06	13.06	6,000	78,360	13.060	6.415	6.385	6.454	6.415	6.415	12,216	6.4147	-0.61%
2009-09-03	0	13.14	13.02	13.14	13.06	13.14	8,000	104,640	13.080	6.454	6.395	6.454	6.415	6.454	16,288	6.4246	0.00%
2009-09-02	0	13.14	13.00	13.46	13.14	13.30	6,000	79,480	13.247	6.454	6.385	6.611	6.454	6.533	12,216	6.5064	-2.52%
2009-09-01	0	13.48	13.44	13.48	13.38	13.50	64,000	861,360	13.459	6.621	6.601	6.621	6.572	6.631	130,300	6.6106	-0.15%
2009-08-31	0	13.50	13.40	13.64	13.48	13.52	146,000	1,971,080	13.501	6.631	6.582	6.700	6.621	6.641	297,247	6.6311	-0.30%
2009-08-28	0	13.54	13.52	13.54	13.54	13.54	76,000	1,029,040	13.540	6.650	6.641	6.650	6.650	6.650	154,731	6.6505	0.00%
2009-08-27	0	13.54	13.52	13.60	13.50	13.54	70,000	947,480	13.535	6.650	6.641	6.680	6.631	6.650	142,516	6.6482	0.00%
2009-08-26	0	13.54	10.00	13.54	13.50	13.54	456,000	6,172,176	13.535	6.650	4.912	6.650	6.631	6.650	928,388	6.6483	0.00%
2009-08-25	0	13.54	13.50	13.58	13.50	13.54	56,000	758,000	13.536	6.650	6.631	6.670	6.631	6.650	114,013	6.6484	0.00%
2009-08-24	0	13.54	13.50	13.60	13.50	13.60	28,000	379,320	13.547	6.650	6.631	6.680	6.631	6.680	57,006	6.6540	0.30%
2009-08-21	0	13.50	13.40	13.50	13.50	13.50	12,000	162,000	13.500	6.631	6.582	6.631	6.631	6.631	24,431	6.6308	0.00%
2009-08-20	0	13.50	13.50	13.80	-	-	10,000	136,000	13.600	6.631	6.631	6.778	-	-	20,359	6.6800	0.00%
2009-08-19	0	13.50	13.50	13.60	13.40	13.40	4,000	53,800	13.450	6.631	6.631	6.680	6.582	6.582	8,144	6.6063	0.75%
2009-08-18	0	13.40	13.40	13.60	13.40	13.50	6,000	80,600	13.433	6.582	6.582	6.680	6.582	6.631	12,216	6.5981	-1.47%
2009-08-17	0	13.60	13.50	13.88	13.60	13.60	4,000	54,400	13.600	6.680	6.631	6.817	6.680	6.680	8,144	6.6800	0.59%
2009-08-14	0	13.52	13.52	13.90	13.52	13.52	10,000	135,200	13.520	6.641	6.641	6.827	6.641	6.641	20,359	6.6407	0.00%
2009-08-13	0	13.52	13.52	13.92	13.52	13.52	6,000	81,120	13.520	6.641	6.641	6.837	6.641	6.641	12,216	6.6407	0.00%
2009-08-12	0	13.52	13.52	13.78	13.42	13.42	2,000	26,840	13.420	6.641	6.641	6.768	6.592	6.592	4,072	6.5916	-2.03%
2009-08-11	0	13.80	13.80	14.20	13.78	13.80	16,000	220,680	13.793	6.778	6.778	6.975	6.768	6.778	32,575	6.7745	0.15%
2009-08-10	0	13.78	13.42	13.78	13.40	13.78	22,000	298,080	13.549	6.768	6.592	6.768	6.582	6.768	44,791	6.6550	2.23%
2009-08-07	0	13.48	13.32	13.48	13.02	13.52	4,000	53,080	13.270	6.621	6.542	6.621	6.395	6.641	8,144	6.5179	1.97%
2009-08-06	0	13.22	13.22	13.52	13.18	13.40	6,000	79,520	13.253	6.493	6.493	6.641	6.474	6.582	12,216	6.5097	-1.34%
2009-08-05	0	13.40	13.40	13.56	13.40	13.52	88,000	1,180,360	13.413	6.582	6.582	6.660	6.582	6.641	179,163	6.5882	-4.01%
2009-08-04	0	13.96	13.50	13.98	13.30	14.20	216,000	2,926,080	13.547	6.857	6.631	6.867	6.533	6.975	439,763	6.6538	-4.38%
2009-08-03	0	14.60	14.60	14.80	14.50	14.78	10,000	145,760	14.576	7.171	7.171	7.269	7.122	7.260	20,359	7.1593	3.55%
2009-07-31	0	14.10	14.30	14.40	14.00	14.00	4,000	56,000	14.000	6.926	7.024	7.073	6.876	6.876	8,144	6.8764	1.44%
2009-07-30	0	13.90	13.90	14.00	13.50	13.96	14,000	190,720	13.623	6.827	6.827	6.876	6.631	6.857	28,503	6.6912	2.96%
2009-07-29	0	13.50	13.50	14.40	13.30	13.50	26,000	346,720	13.335	6.631	6.631	7.073	6.533	6.631	52,934	6.5500	1.50%
2009-07-28	0	13.30	13.00	13.50	-	-	0	0	-	6.533	6.385	6.631	-	-	0	-	0.00%
2009-07-27	0	13.30	13.00	13.30	13.20	13.30	52,000	691,000	13.288	6.533	6.385	6.533	6.483	6.533	105,869	6.5269	3.10%
2009-07-24	0	12.90	12.90	13.68	12.72	12.72	4,000	51,240	12.810	6.336	6.336	6.719	6.248	6.248	8,144	6.2919	-4.30%
2009-07-23	0	13.48	12.72	13.54	-	-	0	0	-	6.621	6.248	6.650	-	-	0	-	0.00%
2009-07-22	0	13.48	-	13.50	13.48	13.48	2,000	26,960	13.480	6.621	-	6.631	6.621	6.621	4,072	6.6210	2.90%
2009-07-21	0	13.10	12.50	13.20	12.80	13.10	28,000	363,400	12.979	6.434	6.140	6.483	6.287	6.434	57,006	6.3747	3.15%
2009-07-20	0	12.70	12.60	12.72	12.50	12.80	40,000	505,760	12.644	6.238	6.189	6.248	6.140	6.287	81,438	6.2104	-0.63%
2009-07-17	0	12.78	12.62	12.78	12.42	12.78	22,000	277,560	12.616	6.277	6.199	6.277	6.100	6.277	44,791	6.1968	-0.16%
2009-07-16	0	12.80	12.60	13.00	12.42	12.80	4,000	50,440	12.610	6.287	6.189	6.385	6.100	6.287	8,144	6.1937	0.00%
2009-07-15	0	12.80	12.60	12.80	12.80	12.80	2,000	25,600	12.800	6.287	6.189	6.287	6.287	6.287	4,072	6.2870	-1.54%
2009-07-14	0	13.00	12.20	13.00	13.00	13.00	6,000	78,000	13.000	6.385	5.992	6.385	6.385	6.385	12,216	6.3853	1.56%
2009-07-13	0	12.80	12.50	12.80	12.80	12.80	4,000	51,200	12.800	6.287	6.140	6.287	6.287	6.287	8,144	6.2870	-0.78%
2009-07-10	0	12.90	12.02	13.00	-	-	0	0	-	6.336	5.904	6.385	-	-	0	-	0.00%
2009-07-09	0	12.90	11.00	12.90	12.90	12.90	8,000	103,200	12.900	6.336	5.403	6.336	6.336	6.336	16,288	6.3361	0.00%
2009-07-08	0	12.90	12.70	13.00	-	-	0	0	-	6.336	6.238	6.385	-	-	0	-	0.00%
2009-07-07	0	12.90	13.18	13.20	-	-	1,202,000	15,565,900	12.950	6.336	6.474	6.483	-	-	2,447,199	6.3607	0.00%
2009-07-06	0	12.90	12.90	13.00	12.90	13.00	12,000	155,600	12.967	6.336	6.336	6.385	6.336	6.385	24,431	6.3689	-0.77%
2009-07-03	0	13.00	12.82	13.00	13.00	13.00	4,000	52,000	13.000	6.385	6.297	6.385	6.385	6.385	8,144	6.3853	0.15%
2009-07-02	0	12.98	12.90	13.00	12.98	12.98	6,000	77,800	12.967	6.375	6.336	6.385	6.375	6.375	12,216	6.3689	0.62%
2009-06-30	0	12.90	12.82	12.96	12.90	12.98	14,000	180,760	12.911	6.336	6.297	6.366	6.336	6.375	28,503	6.3418	-0.46%
2009-06-29	0	12.96	12.80	13.00	-	-	0	0	-	6.366	6.287	6.385	-	-	0	-	0.00%
2009-06-26	0	12.96	12.96	12.98	12.80	12.80	18,000	230,400	12.800	6.366	6.366	6.375	6.287	6.287	36,647	6.2870	1.25%
2009-06-25	0	12.80	12.80	12.88	12.72	12.80	28,000	357,520	12.769	6.287	6.287	6.326	6.248	6.287	57,006	6.2716	0.16%
2009-06-24	0	12.78	12.00	12.80	-	-	0	0	-	6.277	5.894	6.287	-	-	0	-	0.00%
2009-06-23	0	12.78	12.78	12.80	-	-	0	0	-	6.277	6.277	6.287	-	-	0	-	2.24%
2009-06-22	0	12.50	12.50	12.80	-	-	0	0	-	6.140	6.140	6.287	-	-	0	-	3.31%
2009-06-19	0	12.10	12.00	12.90	12.10	12.10	4,000	48,400	12.100	5.943	5.894	6.336	5.943	5.943	8,144	5.9432	-3.20%
2009-06-18	0	12.50	12.10	12.90	12.50	12.50	14,000	175,000	12.500	6.140	5.943	6.336	6.140	6.140	28,503	6.1397	0.00%
2009-06-17	0	12.50	12.50	13.00	12.50	12.50	12,800	159,840	12.488	6.140	6.140	6.385	6.140	6.140	26,060	6.1335	0.00%
2009-06-16	0	12.50	11.00	12.50	-	-	0	0	-	6.140	5.403	6.140	-	-	0	-	0.00%
2009-06-15	0	12.50	11.10	13.40	12.50	12.50	10,000	125,000	12.500	6.140	5.452	6.582	6.140	6.140	20,359	6.1397	-3.85%
2009-06-12	0	13.00	12.60	13.38	-	-	0	0	-	6.385	6.189	6.572	-	-	0	-	0.00%
2009-06-11	0	13.00	12.80	13.20	12.80	13.00	55,200	714,960	12.952	6.385	6.287	6.483	6.287	6.385	112,384	6.3618	8.33%
2009-06-10	0	12.00	12.00	13.00	11.60	12.40	20,000	239,600	11.980	5.894	5.894	6.385	5.698	6.091	40,719	5.8843	0.00%
2009-06-09	0	12.00	11.20	12.00	12.00	12.00	4,000	48,000	12.000	5.894	5.501	5.894	5.894	5.894	8,144	5.8941	-4.00%
2009-06-08	0	12.50	11.60	12.50	-	-	0	0	-	6.140	5.698	6.140	-	-	0	-	0.00%
2009-06-05	0	12.50	11.20	12.50	-	-	0	0	-	6.140	5.501	6.140	-	-	0	-	0.00%
2009-06-04	0	12.50	11.20	12.50	12.90	12.90	2,000	25,800	12.900	6.140	5.501	6.140	6.336	6.336	4,072	6.3361	-2.34%
2009-06-03	0	12.80	11.28	12.80	-	-	0	0	-	6.287	5.540	6.287	-	-	0	-	-1.54%
2009-06-02	0	13.00	11.28	13.00	-	-	0	0	-	6.385	5.540	6.385	-	-	0	-	0.00%
2009-06-01	0	13.00	11.40	13.00	12.70	13.00	38,000	483,800	12.732	6.385	5.599	6.385	6.238	6.385	77,366	6.2534	3.17%
2009-05-29	0	12.60	12.00	12.60	12.60	12.60	4,000	50,400	12.600	6.189	5.894	6.189	6.189	6.189	8,144	6.1888	-1.56%
2009-05-27	0	12.80	11.50	12.80	-	-	0	0	-	6.287	5.648	6.287	-	-	0	-	0.00%
2009-05-26	0	12.80	12.02	12.80	12.60	12.80	880,000	10,936,800	12.428	6.287	5.904	6.287	6.189	6.287	1,791,626	6.1044	2.40%
2009-05-25	0	12.50	12.50	12.60	12.00	12.00	12,000	144,000	12.000	6.140	6.140	6.189	5.894	5.894	24,431	5.8941	4.17%
2009-05-22	0	12.00	12.00	12.20	11.50	12.20	76,000	909,400	11.966	5.894	5.894	5.992	5.648	5.992	154,731	5.8773	4.90%
2009-05-21	0	11.44	11.30	12.00	11.30	11.50	12,500	142,520	11.402	5.619	5.550	5.894	5.550	5.648	25,449	5.6002	1.24%
2009-05-20	0	11.30	11.30	12.00	11.00	11.00	12,000	132,000	11.000	5.550	5.550	5.894	5.403	5.403	24,431	5.4029	-4.24%
2009-05-19	0	11.80	11.44	11.80	11.70	11.80	8,000	94,000	11.750	5.796	5.619	5.796	5.747	5.796	16,288	5.7713	8.26%
2009-05-18	0	10.90	10.90	11.80	10.90	11.50	66,000	745,400	11.294	5.354	5.354	5.796	5.354	5.648	134,372	5.5473	-0.55%
2009-05-15	0	10.96	10.96	11.36	-	-	0	0	-	5.383	5.383	5.580	-	-	0	-	0.36%
2009-05-14	0	11.20	11.00	11.20	10.90	11.40	68,000	757,000	11.132	5.364	5.268	5.364	5.220	5.460	141,981	5.3317	-1.75%
2009-05-13	0	11.40	10.80	11.90	11.00	11.40	16,000	179,200	11.200	5.460	5.173	5.699	5.268	5.460	33,407	5.3641	1.79%
2009-05-12	0	11.20	10.88	11.20	10.80	11.20	32,000	351,360	10.980	5.364	5.211	5.364	5.173	5.364	66,814	5.2587	4.48%
2009-05-11	0	10.72	10.50	10.80	10.40	11.00	40,000	425,880	10.647	5.134	5.029	5.173	4.981	5.268	83,518	5.0993	3.88%
2009-05-08	0	10.32	10.22	10.34	10.20	10.32	58,000	595,800	10.272	4.943	4.895	4.952	4.885	4.943	121,101	4.9199	0.19%
2009-05-07	0	10.30	10.30	10.36	10.30	10.34	14,000	144,360	10.311	4.933	4.933	4.962	4.933	4.952	29,231	4.9385	0.98%
2009-05-06	0	10.20	9.900	10.20	10.10	10.20	40,000	407,440	10.186	4.885	4.741	4.885	4.837	4.885	83,518	4.8785	1.59%
2009-05-05	0	10.04	10.00	10.08	10.00	10.04	18,000	180,160	10.009	4.809	4.789	4.828	4.789	4.809	37,583	4.7936	0.40%
2009-05-04	0	10.00	10.00	10.08	9.980	10.20	80,000	802,640	10.033	4.789	4.789	4.828	4.780	4.885	167,036	4.8052	1.63%
2009-04-30	0	9.840	9.800	9.980	9.800	9.900	68,000	669,560	9.8465	4.713	4.694	4.780	4.694	4.741	141,981	4.7159	2.07%
2009-04-29	0	9.640	9.550	9.800	-	-	0	0	-	4.617	4.574	4.694	-	-	0	-	0.00%
2009-04-28	0	9.640	9.640	9.800	9.510	9.600	6,000	57,420	9.5700	4.617	4.617	4.694	4.555	4.598	12,528	4.5834	-0.72%
2009-04-27	0	9.710	9.710	9.790	9.710	10.00	20,000	196,260	9.8130	4.650	4.650	4.689	4.650	4.789	41,759	4.6998	-2.90%
2009-04-24	0	10.00	9.800	10.00	10.00	10.10	6,000	60,200	10.033	4.789	4.694	4.789	4.789	4.837	12,528	4.8053	0.10%
2009-04-23	0	9.990	9.800	9.990	9.990	9.990	4,000	39,960	9.9900	4.785	4.694	4.785	4.785	4.785	8,352	4.7846	0.91%
2009-04-22	0	9.900	9.750	9.900	9.800	9.900	24,000	235,500	9.8125	4.741	4.670	4.741	4.694	4.741	50,111	4.6996	0.00%
2009-04-21	0	9.900	9.800	10.00	9.900	9.900	12,000	118,800	9.9000	4.741	4.694	4.789	4.741	4.741	25,055	4.7415	0.00%
2009-04-20	0	9.900	9.800	9.900	9.950	10.00	24,000	239,300	9.9708	4.741	4.694	4.741	4.765	4.789	50,111	4.7754	-0.50%
2009-04-17	0	9.950	9.800	9.950	-	-	0	0	-	4.765	4.694	4.765	-	-	0	-	0.00%
2009-04-16	0	9.950	9.750	10.00	9.950	9.950	4,000	39,800	9.9500	4.765	4.670	4.789	4.765	4.765	8,352	4.7654	1.12%
2009-04-15	0	9.840	9.640	9.950	9.840	9.840	2,000	19,680	9.8400	4.713	4.617	4.765	4.713	4.713	4,176	4.7128	2.07%
2009-04-14	0	9.640	9.610	9.800	9.640	9.640	2,000	19,280	9.6400	4.617	4.603	4.694	4.617	4.617	4,176	4.6170	0.42%
2009-04-09	0	9.600	9.560	10.00	9.600	9.600	10,000	96,000	9.6000	4.598	4.579	4.789	4.598	4.598	20,880	4.5978	0.00%
2009-04-08	0	9.600	9.600	9.900	9.600	9.600	4,000	38,400	9.6000	4.598	4.598	4.741	4.598	4.598	8,352	4.5978	-1.03%
2009-04-07	0	9.700	9.700	-	9.700	9.700	8,000	77,600	9.7000	4.646	4.646	-	4.646	4.646	16,704	4.6457	0.00%
2009-04-06	0	9.700	9.700	9.900	9.700	9.700	2,000	19,400	9.7000	4.646	4.646	4.741	4.646	4.646	4,176	4.6457	-0.82%
2009-04-03	0	9.780	9.640	9.980	-	-	0	0	-	4.684	4.617	4.780	-	-	0	-	0.00%
2009-04-02	0	9.780	9.700	9.900	9.700	9.800	16,000	156,520	9.7825	4.684	4.646	4.741	4.646	4.694	33,407	4.6852	0.82%
2009-04-01	0	9.700	9.550	9.800	9.700	9.800	6,000	58,400	9.7333	4.646	4.574	4.694	4.646	4.694	12,528	4.6617	-1.02%
2009-03-31	0	9.800	-	9.800	-	-	0	0	-	4.694	-	4.694	-	-	0	-	-0.81%
2009-03-30	0	9.880	9.650	9.900	-	-	0	0	-	4.732	4.622	4.741	-	-	0	-	0.00%
2009-03-27	0	9.880	9.600	9.880	-	-	0	0	-	4.732	4.598	4.732	-	-	0	-	0.00%
2009-03-26	0	9.880	9.510	-	9.800	9.880	18,000	177,360	9.8533	4.732	4.555	-	4.694	4.732	37,583	4.7191	2.38%
2009-03-25	0	9.650	9.510	9.700	-	-	2,000	19,260	9.6300	4.622	4.555	4.646	-	-	4,176	4.6122	0.00%
2009-03-24	0	9.650	9.510	9.700	9.600	9.650	16,000	153,700	9.6063	4.622	4.555	4.646	4.598	4.622	33,407	4.6008	2.01%
2009-03-23	0	9.460	9.310	-	9.460	9.460	2,000	18,920	9.4600	4.531	4.459	-	4.531	4.531	4,176	4.5308	0.00%
2009-03-20	0	9.460	9.300	9.550	9.460	9.460	6,000	56,760	9.4600	4.531	4.454	4.574	4.531	4.531	12,528	4.5308	0.00%
2009-03-19	0	9.460	9.460	9.550	9.460	9.550	14,000	133,520	9.5371	4.531	4.531	4.574	4.531	4.574	29,231	4.5677	0.64%
2009-03-18	0	9.400	9.400	9.450	9.350	9.500	26,000	244,100	9.3885	4.502	4.502	4.526	4.478	4.550	54,287	4.4965	2.17%
2009-03-17	0	9.200	9.100	9.250	9.150	9.200	20,000	183,500	9.1750	4.406	4.358	4.430	4.382	4.406	41,759	4.3943	1.10%
2009-03-16	0	9.100	9.020	9.200	8.800	9.100	56,000	502,700	8.9768	4.358	4.320	4.406	4.215	4.358	116,925	4.2993	6.43%
2009-03-13	0	8.550	8.100	-	-	-	0	0	-	4.095	3.879	-	-	-	0	-	0.00%
2009-03-12	0	8.550	8.500	-	-	-	0	0	-	4.095	4.071	-	-	-	0	-	0.00%
2009-03-11	0	8.550	8.550	-	8.500	8.500	10,000	85,000	8.5000	4.095	4.095	-	4.071	4.071	20,880	4.0710	-1.72%
2009-03-10	0	8.700	8.700	-	8.700	8.700	152,000	1,322,400	8.7000	4.167	4.167	-	4.167	4.167	317,369	4.1668	-0.57%
2009-03-09	0	8.750	8.750	-	-	-	70,000	612,500	8.7500	4.191	4.191	-	-	-	146,157	4.1907	0.00%
2009-03-06	0	8.750	8.100	-	-	-	0	0	-	4.191	3.879	-	-	-	0	-	0.00%
2009-03-05	0	8.750	8.600	-	8.750	8.750	172,000	1,505,000	8.7500	4.191	4.119	-	4.191	4.191	359,128	4.1907	0.00%
2009-03-04	0	8.750	8.060	-	-	-	0	0	-	4.191	3.860	-	-	-	0	-	0.00%
2009-03-03	0	8.750	-	-	-	-	0	0	-	4.191	-	-	-	-	0	-	0.00%
2009-03-02	0	8.750	-	-	-	-	0	0	-	4.191	-	-	-	-	0	-	0.00%
2009-02-27	0	8.750	7.010	-	-	-	168,000	1,470,000	8.7500	4.191	3.357	-	-	-	350,776	4.1907	0.00%
2009-02-26	0	8.750	8.750	8.800	8.700	8.700	114,000	1,002,200	8.7912	4.191	4.191	4.215	4.167	4.167	238,026	4.2105	-0.57%
2009-02-25	0	8.800	7.400	-	-	-	0	0	-	4.215	3.544	-	-	-	0	-	0.00%
2009-02-24	0	8.800	8.600	8.800	-	-	0	0	-	4.215	4.119	4.215	-	-	0	-	0.00%
2009-02-23	0	8.800	8.600	-	8.800	8.800	32,000	281,600	8.8000	4.215	4.119	-	4.215	4.215	66,814	4.2147	-2.22%
2009-02-20	0	9.000	8.800	-	-	-	0	0	-	4.310	4.215	-	-	-	0	-	0.00%
2009-02-19	0	9.000	8.710	-	-	-	0	0	-	4.310	4.172	-	-	-	0	-	0.00%
2009-02-18	0	9.000	7.210	-	-	-	0	0	-	4.310	3.453	-	-	-	0	-	0.00%
2009-02-17	0	9.000	-	-	9.000	9.000	2,000	18,000	9.0000	4.310	-	-	4.310	4.310	4,176	4.3104	-0.66%
2009-02-16	0	9.060	8.960	-	-	-	0	0	-	4.339	4.291	-	-	-	0	-	0.00%
2009-02-13	0	9.060	9.060	-	9.060	9.060	6,000	54,360	9.0600	4.339	4.339	-	4.339	4.339	12,528	4.3392	0.00%
2009-02-12	0	9.060	9.060	-	9.060	9.060	4,000	36,240	9.0600	4.339	4.339	-	4.339	4.339	8,352	4.3392	-1.52%
2009-02-11	0	9.200	8.300	-	9.200	9.200	10,000	92,000	9.2000	4.406	3.975	-	4.406	4.406	20,880	4.4062	-1.08%
2009-02-10	0	9.300	9.180	-	9.300	9.300	4,000	37,200	9.3000	4.454	4.397	-	4.454	4.454	8,352	4.4541	1.31%
2009-02-09	0	9.180	9.000	9.300	-	-	0	0	-	4.397	4.310	4.454	-	-	0	-	0.00%
2009-02-06	0	9.180	-	-	-	-	0	0	-	4.397	-	-	-	-	0	-	0.00%
2009-02-05	0	9.180	9.180	-	9.180	9.180	12,000	110,160	9.1800	4.397	4.397	-	4.397	4.397	25,055	4.3967	0.00%
2009-02-04	0	9.180	9.000	9.220	9.000	9.220	56,000	515,000	9.1964	4.397	4.310	4.416	4.310	4.416	116,925	4.4045	-0.43%
2009-02-03	0	9.220	7.910	9.400	-	-	0	0	-	4.416	3.788	4.502	-	-	0	-	0.00%
2009-02-02	0	9.220	8.000	9.400	-	-	650,000	5,993,000	9.2200	4.416	3.832	4.502	-	-	1,357,169	4.4158	0.00%
2009-01-30	0	9.220	7.980	-	-	-	0	0	-	4.416	3.822	-	-	-	0	-	0.00%
2009-01-29	0	9.220	-	-	-	-	0	0	-	4.416	-	-	-	-	0	-	0.00%
2009-01-23	0	9.220	9.000	9.400	-	-	0	0	-	4.416	4.310	4.502	-	-	0	-	0.00%
2009-01-22	0	9.220	7.850	-	-	-	2,000	19,160	9.5800	4.416	3.760	-	-	-	4,176	4.5882	0.00%
2009-01-21	0	9.220	7.840	-	-	-	0	0	-	4.416	3.755	-	-	-	0	-	0.00%
2009-01-20	0	9.220	8.000	-	-	-	0	0	-	4.416	3.832	-	-	-	0	-	0.00%
2009-01-19	0	9.220	-	-	-	-	0	0	-	4.416	-	-	-	-	0	-	0.00%
2009-01-16	0	9.220	9.220	9.400	9.220	9.220	20,000	184,400	9.2200	4.416	4.416	4.502	4.416	4.416	41,759	4.4158	-1.91%
2009-01-15	0	9.400	8.600	9.800	9.400	9.400	2,000	18,800	9.4000	4.502	4.119	4.694	4.502	4.502	4,176	4.5020	-2.08%
2009-01-14	0	9.600	7.900	9.700	-	-	0	0	-	4.598	3.784	4.646	-	-	0	-	0.00%
2009-01-13	0	9.600	7.010	9.700	-	-	0	0	-	4.598	3.357	4.646	-	-	0	-	0.00%
2009-01-12	0	9.600	-	9.700	-	-	0	0	-	4.598	-	4.646	-	-	0	-	0.00%
2009-01-09	0	9.600	9.600	9.700	9.600	9.650	180,000	1,728,400	9.6022	4.598	4.598	4.646	4.598	4.622	375,831	4.5989	0.00%
2009-01-08	0	9.600	9.600	9.640	9.400	9.700	404,000	3,878,000	9.5990	4.598	4.598	4.617	4.502	4.646	843,532	4.5973	0.00%
2009-01-07	0	9.600	9.550	9.700	9.500	9.700	150,000	1,434,460	9.5631	4.598	4.574	4.646	4.550	4.646	313,193	4.5801	1.05%
2009-01-06	0	9.500	9.400	9.500	9.300	9.500	678,000	6,358,000	9.3776	4.550	4.502	4.550	4.454	4.550	1,415,631	4.4913	1.06%
2009-01-05	0	9.400	9.300	9.600	9.360	9.400	8,000	75,040	9.3800	4.502	4.454	4.598	4.483	4.502	16,704	4.4924	3.98%
2009-01-02	0	9.040	9.040	9.600	-	-	0	0	-	4.330	4.330	4.598	-	-	0	-	0.44%
2008-12-31	0	9.000	8.800	9.600	-	-	0	0	-	4.310	4.215	4.598	-	-	0	-	0.00%
2008-12-30	0	9.000	8.960	-	8.900	9.000	236,000	2,123,600	8.9983	4.310	4.291	-	4.263	4.310	492,757	4.3096	2.86%
2008-12-29	0	8.750	8.750	8.900	-	-	0	0	-	4.191	4.191	4.263	-	-	0	-	0.23%
2008-12-24	0	8.730	8.710	8.900	-	-	0	0	-	4.181	4.172	4.263	-	-	0	-	0.00%
2008-12-23	0	8.730	8.700	9.000	8.700	8.730	12,000	104,460	8.7050	4.181	4.167	4.310	4.167	4.181	25,055	4.1692	-4.07%
2008-12-22	0	9.100	9.000	9.150	9.100	9.150	96,000	874,620	9.1106	4.358	4.310	4.382	4.358	4.382	200,443	4.3634	0.00%
2008-12-19	0	9.100	9.040	9.100	9.000	9.100	152,000	1,376,120	9.0534	4.358	4.330	4.358	4.310	4.358	317,369	4.3360	1.11%
2008-12-18	0	9.000	8.990	9.000	8.930	9.000	382,000	3,430,510	8.9804	4.310	4.306	4.310	4.277	4.310	797,597	4.3011	0.00%
2008-12-17	0	9.000	8.800	9.000	9.000	9.100	166,000	1,496,520	9.0152	4.310	4.215	4.310	4.310	4.358	346,600	4.3177	-1.10%
2008-12-16	0	9.100	8.200	9.150	-	-	0	0	-	4.358	3.927	4.382	-	-	0	-	0.00%
2008-12-15	0	9.100	-	9.100	9.100	9.100	8,000	72,800	9.1000	4.358	-	4.358	4.358	4.358	16,704	4.3583	0.00%
2008-12-12	0	9.100	8.900	9.100	9.000	9.190	82,000	740,860	9.0349	4.358	4.263	4.358	4.310	4.401	171,212	4.3271	1.11%
2008-12-11	0	9.000	8.900	9.000	9.000	9.000	4,000	36,000	9.0000	4.310	4.263	4.310	4.310	4.310	8,352	4.3104	0.00%
2008-12-10	0	9.000	8.800	9.000	9.000	9.000	18,000	162,000	9.0000	4.310	4.215	4.310	4.310	4.310	37,583	4.3104	0.00%
2008-12-09	0	9.000	8.100	9.020	9.000	9.000	20,000	180,000	9.0000	4.310	3.879	4.320	4.310	4.310	41,759	4.3104	0.00%
2008-12-08	0	9.000	9.000	9.400	-	-	0	0	-	4.310	4.310	4.502	-	-	0	-	0.00%
2008-12-05	0	9.000	8.100	9.400	-	-	0	0	-	4.310	3.879	4.502	-	-	0	-	0.00%
2008-12-04	0	9.000	8.200	9.400	-	-	0	0	-	4.310	3.927	4.502	-	-	0	-	0.00%
2008-12-03	0	9.000	8.200	9.400	-	-	0	0	-	4.310	3.927	4.502	-	-	0	-	0.00%
2008-12-02	0	9.000	8.800	9.400	9.000	9.000	10,000	90,000	9.0000	4.310	4.215	4.502	4.310	4.310	20,880	4.3104	-2.17%
2008-12-01	0	9.200	7.600	9.400	-	-	0	0	-	4.406	3.640	4.502	-	-	0	-	0.00%
2008-11-28	0	9.200	7.540	9.400	-	-	0	0	-	4.406	3.611	4.502	-	-	0	-	0.00%
2008-11-27	0	9.200	8.500	9.400	-	-	6,000	55,200	9.2000	4.406	4.071	4.502	-	-	12,528	4.4062	0.00%
2008-11-26	0	9.200	7.530	9.200	9.200	9.200	4,000	36,800	9.2000	4.406	3.606	4.406	4.406	4.406	8,352	4.4062	2.22%
2008-11-25	0	9.000	9.000	9.400	-	-	1,100,000	9,900,000	9.0000	4.310	4.310	4.502	-	-	2,296,747	4.3104	0.00%
2008-11-24	0	9.000	7.510	9.600	-	-	0	0	-	4.310	3.597	4.598	-	-	0	-	0.00%
2008-11-21	0	9.000	7.500	-	9.000	9.300	46,000	422,400	9.1826	4.310	3.592	-	4.310	4.454	96,046	4.3979	-3.23%
2008-11-20	0	9.300	9.200	9.600	9.300	9.300	4,000	37,200	9.3000	4.454	4.406	4.598	4.454	4.454	8,352	4.4541	-4.12%
2008-11-19	0	9.700	7.510	9.800	9.700	9.700	10,000	97,000	9.7000	4.646	3.597	4.694	4.646	4.646	20,880	4.6457	6.59%
2008-11-18	0	9.100	-	-	-	-	0	0	-	4.358	-	-	-	-	0	-	0.00%
2008-11-17	0	9.100	9.000	9.200	-	-	0	0	-	4.358	4.310	4.406	-	-	0	-	0.00%
2008-11-14	0	9.100	9.100	9.500	9.100	9.600	12,000	114,200	9.5167	4.358	4.358	4.550	4.358	4.598	25,055	4.5579	-5.21%
2008-11-13	0	9.600	9.000	9.700	9.000	9.600	8,000	74,400	9.3000	4.598	4.310	4.646	4.310	4.598	16,704	4.4541	7.74%
2008-11-12	0	8.910	8.910	9.100	-	-	0	0	-	4.267	4.267	4.358	-	-	0	-	0.11%
2008-11-11	0	8.900	8.520	9.600	-	-	0	0	-	4.263	4.081	4.598	-	-	0	-	0.00%
2008-11-10	0	8.900	8.710	-	8.700	8.900	40,000	352,000	8.8000	4.263	4.172	-	4.167	4.263	83,518	4.2147	8.54%
2008-11-07	0	8.200	8.200	-	-	-	0	0	-	3.927	3.927	-	-	-	0	-	0.00%
2008-11-06	0	8.200	8.000	-	-	-	0	0	-	3.927	3.832	-	-	-	0	-	0.00%
2008-11-05	0	8.200	8.200	-	8.000	8.200	30,000	242,800	8.0933	3.927	3.927	-	3.832	3.927	62,639	3.8762	5.13%
2008-11-04	0	7.800	7.800	-	-	-	0	0	-	3.736	3.736	-	-	-	0	-	2.63%
2008-11-03	0	7.600	7.600	-	-	-	0	0	-	3.640	3.640	-	-	-	0	-	1.33%
2008-10-31	0	7.500	7.500	-	-	-	0	0	-	3.592	3.592	-	-	-	0	-	0.00%
2008-10-30	0	7.500	7.500	-	-	-	0	0	-	3.592	3.592	-	-	-	0	-	0.00%
2008-10-29	0	7.500	7.300	-	-	-	0	0	-	3.592	3.496	-	-	-	0	-	0.00%
2008-10-28	0	7.500	7.500	-	-	-	0	0	-	3.592	3.592	-	-	-	0	-	1.35%
2008-10-27	0	7.400	7.000	7.400	7.500	8.030	12,000	92,700	7.7250	3.544	3.353	3.544	3.592	3.846	25,055	3.6998	-5.61%
2008-10-24	0	7.840	8.030	-	7.840	8.000	8,000	63,380	7.9225	3.755	3.846	-	3.755	3.832	16,704	3.7944	-4.39%
2008-10-23	0	8.200	8.200	9.100	8.100	8.300	12,000	98,400	8.2000	3.927	3.927	4.358	3.879	3.975	25,055	3.9273	-11.83%
2008-10-22	0	9.300	-	9.400	9.120	9.300	10,000	91,560	9.1560	4.454	-	4.502	4.368	4.454	20,880	4.3852	0.00%
2008-10-21	0	9.300	9.200	9.900	9.200	9.300	10,000	92,800	9.2800	4.454	4.406	4.741	4.406	4.454	20,880	4.4445	0.00%
2008-10-20	0	9.300	9.300	9.500	9.300	9.300	2,000	18,600	9.3000	4.454	4.454	4.550	4.454	4.454	4,176	4.4541	-4.12%
2008-10-17	0	9.700	9.200	9.900	-	-	0	0	-	4.646	4.406	4.741	-	-	0	-	0.00%
2008-10-16	0	9.700	9.600	9.800	9.200	9.900	14,000	132,400	9.4571	4.646	4.598	4.694	4.406	4.741	29,231	4.5294	-7.62%
2008-10-15	0	10.50	9.250	10.50	10.50	10.50	8,000	84,000	10.500	5.029	4.430	5.029	5.029	5.029	16,704	5.0289	1.94%
2008-10-14	0	10.30	9.500	10.70	10.30	10.30	4,000	41,200	10.300	4.933	4.550	5.125	4.933	4.933	8,352	4.9331	0.98%
2008-10-13	0	10.20	-	10.70	10.20	10.20	2,000	20,400	10.200	4.885	-	5.125	4.885	4.885	4,176	4.8852	0.00%
2008-10-10	0	10.20	10.20	10.30	9.900	10.20	178,000	1,772,920	9.9602	4.885	4.885	4.933	4.741	4.885	371,655	4.7703	-2.86%
2008-10-09	0	10.50	10.50	10.60	10.50	10.50	16,000	168,000	10.500	5.029	5.029	5.077	5.029	5.029	33,407	5.0289	-1.01%
2008-10-08	0	10.80	10.50	10.90	10.70	11.10	36,000	393,400	10.928	5.080	4.939	5.127	5.033	5.221	76,534	5.1402	-6.09%
2008-10-06	0	11.50	11.30	11.50	11.50	11.50	6,000	69,000	11.500	5.409	5.315	5.409	5.409	5.409	12,756	5.4094	0.00%
2008-10-03	0	11.50	11.80	12.40	11.50	11.50	4,000	46,000	11.500	5.409	5.550	5.833	5.409	5.409	8,504	5.4094	-8.00%
2008-10-02	0	12.50	11.50	12.60	12.50	12.50	2,000	25,000	12.500	5.880	5.409	5.927	5.880	5.880	4,252	5.8797	0.00%
2008-09-30	0	12.50	11.60	16.00	10.60	12.50	6,000	67,440	11.240	5.880	5.456	7.526	4.986	5.880	12,756	5.2871	0.00%
2008-09-29	0	12.50	12.00	12.50	12.50	12.50	4,000	50,000	12.500	5.880	5.645	5.880	5.880	5.880	8,504	5.8797	-0.16%
2008-09-26	0	12.52	12.50	12.84	-	-	0	0	-	5.889	5.880	6.040	-	-	0	-	0.00%
2008-09-25	0	12.52	12.50	12.90	12.50	12.52	6,000	75,080	12.513	5.889	5.880	6.068	5.880	5.889	12,756	5.8860	0.16%
2008-09-24	0	12.50	11.10	14.00	-	-	0	0	-	5.880	5.221	6.585	-	-	0	-	0.00%
2008-09-23	0	12.50	11.10	12.50	-	-	0	0	-	5.880	5.221	5.880	-	-	0	-	0.00%
2008-09-22	0	12.50	12.20	13.00	12.00	12.50	12,000	148,000	12.333	5.880	5.739	6.115	5.645	5.880	25,511	5.8013	3.99%
2008-09-19	0	12.02	12.00	14.80	11.10	11.50	60,000	685,160	11.419	5.654	5.645	6.962	5.221	5.409	127,557	5.3714	-2.28%
2008-09-18	0	12.30	10.10	12.30	12.22	12.60	30,000	369,120	12.304	5.786	4.751	5.786	5.748	5.927	63,778	5.7875	-2.38%
2008-09-17	0	12.60	12.50	12.98	12.60	12.60	10,000	126,000	12.600	5.927	5.880	6.106	5.927	5.927	21,259	5.9268	-3.08%
2008-09-16	0	13.00	10.80	14.00	13.00	13.00	6,000	78,000	13.000	6.115	5.080	6.585	6.115	6.115	12,756	6.1149	-12.16%
2008-09-12	0	14.80	12.80	14.80	-	-	0	0	-	6.962	6.021	6.962	-	-	0	-	-1.07%
2008-09-11	0	14.96	13.20	14.96	15.00	15.00	2,000	30,000	15.000	7.037	6.209	7.037	7.056	7.056	4,252	7.0557	-0.27%
2008-09-10	0	15.00	13.00	15.00	-	-	0	0	-	7.056	6.115	7.056	-	-	0	-	0.00%
2008-09-09	0	15.00	11.50	15.00	-	-	0	0	-	7.056	5.409	7.056	-	-	0	-	0.00%
2008-09-08	0	15.00	13.00	15.00	-	-	0	0	-	7.056	6.115	7.056	-	-	0	-	0.00%
2008-09-05	0	15.00	13.10	15.00	15.00	15.00	2,000	30,000	15.000	7.056	6.162	7.056	7.056	7.056	4,252	7.0557	0.00%
2008-09-04	0	15.00	10.52	16.00	15.00	15.00	2,000	30,000	15.000	7.056	4.948	7.526	7.056	7.056	4,252	7.0557	0.00%
2008-09-03	0	15.00	12.50	15.00	-	-	0	0	-	7.056	5.880	7.056	-	-	0	-	0.00%
2008-09-02	0	15.00	13.00	15.00	-	-	0	0	-	7.056	6.115	7.056	-	-	0	-	0.00%
2008-09-01	0	15.00	13.00	15.00	-	-	0	0	-	7.056	6.115	7.056	-	-	0	-	0.00%
2008-08-29	0	15.00	-	15.50	15.00	15.00	4,000	60,000	15.000	7.056	-	7.291	7.056	7.056	8,504	7.0557	0.00%
2008-08-28	0	15.00	13.00	15.00	14.28	15.00	8,000	117,120	14.640	7.056	6.115	7.056	6.717	7.056	17,008	6.8864	5.63%
2008-08-27	0	14.20	13.00	14.36	-	-	0	0	-	6.679	6.115	6.755	-	-	0	-	0.00%
2008-08-26	0	14.20	13.00	14.20	-	-	0	0	-	6.679	6.115	6.679	-	-	0	-	-0.56%
2008-08-25	0	14.28	13.30	14.24	14.36	14.36	10,000	143,600	14.360	6.717	6.256	6.698	6.755	6.755	21,259	6.7546	4.08%
2008-08-21	0	13.72	13.60	-	-	-	0	0	-	6.454	6.397	-	-	-	0	-	0.00%
2008-08-20	0	13.72	13.68	13.80	13.70	13.72	20,000	274,280	13.714	6.454	6.435	6.491	6.444	6.454	42,519	6.4508	0.00%
2008-08-19	0	13.72	13.72	13.74	13.72	13.74	22,000	301,960	13.725	6.454	6.454	6.463	6.454	6.463	46,771	6.4562	-0.15%
2008-08-18	0	13.74	13.72	13.74	13.72	13.74	254,000	3,485,080	13.721	6.463	6.454	6.463	6.454	6.463	539,990	6.4540	0.15%
2008-08-15	0	13.72	13.72	16.00	13.72	13.72	2,000	27,440	13.720	6.454	6.454	7.526	6.454	6.454	4,252	6.4536	-2.00%
2008-08-14	0	14.00	14.00	16.00	13.50	14.00	10,000	137,840	13.784	6.585	6.585	7.526	6.350	6.585	21,259	6.4837	2.04%
2008-08-13	0	13.72	13.50	13.72	13.72	13.72	2,000	27,440	13.720	6.454	6.350	6.454	6.454	6.454	4,252	6.4536	0.00%
2008-08-12	0	13.72	13.72	14.50	13.72	13.80	10,000	137,360	13.736	6.454	6.454	6.821	6.454	6.491	21,259	6.4611	0.00%
2008-08-11	0	13.72	13.72	14.50	13.72	13.74	12,000	164,720	13.727	6.454	6.454	6.821	6.454	6.463	25,511	6.4567	0.00%
2008-08-08	0	13.72	13.50	13.72	-	-	0	0	-	6.454	6.350	6.454	-	-	0	-	0.00%
2008-08-07	0	13.72	13.72	15.00	13.72	13.72	19,000	260,660	13.719	6.454	6.454	7.056	6.454	6.454	40,393	6.4531	0.00%
2008-08-05	0	13.72	13.72	15.00	13.72	13.72	73,000	1,001,460	13.719	6.454	6.454	7.056	6.454	6.454	155,194	6.4530	0.00%
2008-08-04	0	13.72	13.72	15.00	13.72	13.72	4,000	54,880	13.720	6.454	6.454	7.056	6.454	6.454	8,504	6.4536	0.00%
2008-08-01	0	13.72	13.72	15.00	13.72	13.72	2,000	27,440	13.720	6.454	6.454	7.056	6.454	6.454	4,252	6.4536	-0.58%
2008-07-31	0	13.80	13.72	14.00	13.76	14.00	40,000	551,600	13.790	6.491	6.454	6.585	6.472	6.585	85,038	6.4865	0.15%
2008-07-30	0	13.78	13.76	-	-	-	0	0	-	6.482	6.472	-	-	-	0	-	0.00%
2008-07-29	0	13.78	13.78	-	13.78	13.80	60,000	827,160	13.786	6.482	6.482	-	6.482	6.491	127,557	6.4847	-0.72%
2008-07-28	0	13.88	13.88	-	13.82	13.84	30,000	414,640	13.821	6.529	6.529	-	6.501	6.510	63,778	6.5013	0.00%
2008-07-25	0	13.88	13.60	-	13.88	14.00	12,000	166,920	13.910	6.529	6.397	-	6.529	6.585	25,511	6.5430	-1.14%
2008-07-24	0	14.04	14.04	-	-	-	0	0	-	6.604	6.604	-	-	-	0	-	0.29%
2008-07-23	0	14.00	14.00	-	-	-	0	0	-	6.585	6.585	-	-	-	0	-	0.00%
2008-07-22	0	14.00	14.00	-	-	-	0	0	-	6.585	6.585	-	-	-	0	-	0.00%
2008-07-21	0	14.00	14.00	-	13.90	14.00	10,000	139,400	13.940	6.585	6.585	-	6.538	6.585	21,259	6.5571	1.16%
2008-07-18	0	13.84	13.80	-	13.84	13.84	12,000	166,080	13.840	6.510	6.491	-	6.510	6.510	25,511	6.5101	0.00%
2008-07-17	0	13.84	13.90	-	13.84	13.84	4,000	55,360	13.840	6.510	6.538	-	6.510	6.510	8,504	6.5101	-0.43%
2008-07-16	0	13.90	13.60	-	13.90	13.90	10,000	139,000	13.900	6.538	6.397	-	6.538	6.538	21,259	6.5383	2.21%
2008-07-15	0	13.60	13.70	-	13.60	14.26	40,000	557,200	13.930	6.397	6.444	-	6.397	6.708	85,038	6.5524	-5.56%
2008-07-14	0	14.40	14.40	14.60	14.40	14.40	2,000	28,800	14.400	6.773	6.773	6.868	6.773	6.773	4,252	6.7735	-0.69%
2008-07-11	0	14.50	14.50	-	-	-	0	0	-	6.821	6.821	-	-	-	0	-	0.42%
2008-07-10	0	14.44	14.00	-	14.44	14.44	2,000	28,880	14.440	6.792	6.585	-	6.792	6.792	4,252	6.7923	0.00%
2008-07-09	0	14.44	14.48	-	14.44	14.50	36,000	521,880	14.497	6.792	6.811	-	6.792	6.821	76,534	6.8189	-0.41%
2008-07-08	0	14.50	14.46	14.50	14.50	14.50	16,000	232,000	14.500	6.821	6.802	6.821	6.821	6.821	34,015	6.8205	-0.68%
2008-07-07	0	14.60	14.44	14.80	14.58	14.70	8,000	116,960	14.620	6.868	6.792	6.962	6.858	6.915	17,008	6.8769	0.14%
2008-07-04	0	14.58	14.54	14.70	-	-	0	0	-	6.858	6.839	6.915	-	-	0	-	0.00%
2008-07-03	0	14.58	14.54	14.80	14.58	14.58	10,000	145,800	14.580	6.858	6.839	6.962	6.858	6.858	21,259	6.8581	0.00%
2008-07-02	0	14.58	14.58	14.80	14.50	14.58	6,000	87,320	14.553	6.858	6.858	6.962	6.821	6.858	12,756	6.8456	-0.14%
2008-06-30	0	14.60	14.58	14.80	14.60	14.60	2,000	29,200	14.600	6.868	6.858	6.962	6.868	6.868	4,252	6.8675	0.00%
2008-06-27	0	14.60	14.58	14.80	-	-	0	0	-	6.868	6.858	6.962	-	-	0	-	0.00%
2008-06-26	0	14.60	14.60	14.80	14.60	14.60	6,000	87,600	14.600	6.868	6.868	6.962	6.868	6.868	12,756	6.8675	0.00%
2008-06-25	0	14.60	14.60	14.80	14.58	14.60	6,000	87,560	14.593	6.868	6.868	6.962	6.858	6.868	12,756	6.8644	-0.14%
2008-06-24	0	14.62	14.58	14.68	14.62	14.66	24,000	350,960	14.623	6.877	6.858	6.905	6.877	6.896	51,023	6.8785	-0.14%
2008-06-23	0	14.64	14.62	14.64	-	-	0	0	-	6.886	6.877	6.886	-	-	0	-	0.00%
2008-06-20	0	14.64	14.60	15.00	14.64	14.64	10,000	146,400	14.640	6.886	6.868	7.056	6.886	6.886	21,259	6.8864	-1.08%
2008-06-19	0	14.80	14.64	14.96	-	-	0	0	-	6.962	6.886	7.037	-	-	0	-	0.00%
2008-06-18	0	14.80	14.50	14.94	14.80	14.80	2,000	29,600	14.800	6.962	6.821	7.027	6.962	6.962	4,252	6.9616	0.54%
2008-06-17	0	14.72	14.64	14.72	-	-	0	0	-	6.924	6.886	6.924	-	-	0	-	0.00%
2008-06-16	0	14.72	14.72	14.80	14.50	14.68	14,000	204,800	14.629	6.924	6.924	6.962	6.821	6.905	29,763	6.8810	-0.54%
2008-06-13	0	14.80	14.80	15.50	-	-	0	0	-	6.962	6.962	7.291	-	-	0	-	0.00%
2008-06-12	0	14.80	14.80	14.90	14.80	14.88	42,000	623,000	14.833	6.962	6.962	7.009	6.962	6.999	89,290	6.9773	-0.80%
2008-06-11	0	14.92	14.96	15.50	14.92	14.96	13,000	194,080	14.929	7.018	7.037	7.291	7.018	7.037	27,637	7.0224	0.00%
2008-06-10	0	14.92	14.96	15.18	14.92	15.20	58,000	870,480	15.008	7.018	7.037	7.140	7.018	7.150	123,305	7.0596	-1.06%
2008-06-06	0	15.08	15.08	15.20	-	-	0	0	-	7.093	7.093	7.150	-	-	0	-	0.00%
2008-06-05	0	15.08	15.06	15.20	15.08	15.10	14,000	211,200	15.086	7.093	7.084	7.150	7.093	7.103	29,763	7.0960	-0.26%
2008-06-04	0	15.12	15.08	16.20	15.12	15.12	10,000	151,200	15.120	7.112	7.093	7.620	7.112	7.112	21,259	7.1121	-0.26%
2008-06-03	0	15.16	15.12	15.28	15.16	15.28	14,000	212,720	15.194	7.131	7.112	7.187	7.131	7.187	29,763	7.1471	-0.13%
2008-06-02	0	15.18	15.16	15.60	-	-	0	0	-	7.140	7.131	7.338	-	-	0	-	0.00%
2008-05-30	0	15.18	15.18	15.40	-	-	0	0	-	7.140	7.140	7.244	-	-	0	-	0.00%
2008-05-29	0	15.18	15.18	15.40	15.16	15.30	112,000	1,710,536	15.273	7.140	7.140	7.244	7.131	7.197	238,106	7.1839	-0.78%
2008-05-28	0	15.30	15.26	15.40	15.30	15.30	6,000	91,720	15.287	7.197	7.178	7.244	7.197	7.197	12,756	7.1905	0.26%
2008-05-27	0	15.26	15.26	15.50	-	-	0	0	-	7.178	7.178	7.291	-	-	0	-	0.00%
2008-05-26	0	15.26	15.20	15.60	15.26	15.30	24,000	366,600	15.275	7.178	7.150	7.338	7.178	7.197	51,023	7.1850	-0.91%
2008-05-23	0	15.40	15.30	15.76	15.40	15.50	12,000	185,200	15.433	7.244	7.197	7.413	7.244	7.291	25,511	7.2595	-0.65%
2008-05-22	0	15.50	15.26	15.80	15.50	15.50	4,000	62,000	15.500	7.291	7.178	7.432	7.291	7.291	8,504	7.2909	-0.64%
2008-05-21	0	15.60	15.26	16.00	-	-	0	0	-	7.338	7.178	7.526	-	-	0	-	0.00%
2008-05-20	0	15.60	15.40	16.00	-	-	0	0	-	7.338	7.244	7.526	-	-	0	-	0.00%
2008-05-19	0	15.60	15.50	16.20	15.60	15.60	4,000	62,400	15.600	7.338	7.291	7.620	7.338	7.338	8,504	7.3379	0.65%
2008-05-16	0	15.50	15.20	16.20	15.50	15.50	5,000	77,200	15.440	7.291	7.150	7.620	7.291	7.291	10,630	7.2627	-0.26%
2008-05-15	0	15.80	15.70	16.50	15.80	15.80	12,000	189,600	15.800	7.310	7.263	7.634	7.310	7.310	25,938	7.3097	1.28%
2008-05-14	0	15.60	15.60	15.80	15.52	15.60	96,000	1,490,080	15.522	7.217	7.217	7.310	7.180	7.217	207,505	7.1809	0.52%
2008-05-13	0	15.52	15.52	16.00	15.52	15.52	10,010	155,354	15.520	7.180	7.180	7.402	7.180	7.180	21,637	7.1801	-1.15%
2008-05-09	0	15.70	15.56	15.70	15.62	15.70	12,000	187,600	15.633	7.263	7.199	7.263	7.226	7.263	25,938	7.2326	0.00%
2008-05-08	0	15.70	15.60	15.80	-	-	0	0	-	7.263	7.217	7.310	-	-	0	-	0.00%
2008-05-07	0	15.70	15.58	15.80	15.70	15.70	2,000	31,400	15.700	7.263	7.208	7.310	7.263	7.263	4,323	7.2634	-0.63%
2008-05-06	0	15.80	15.52	15.80	15.80	15.80	16,000	252,800	15.800	7.310	7.180	7.310	7.310	7.310	34,584	7.3097	0.25%
2008-05-05	0	15.76	15.60	15.78	15.40	15.76	38,000	595,520	15.672	7.291	7.217	7.300	7.125	7.291	82,137	7.2503	-0.25%
2008-05-02	0	15.80	15.76	16.00	15.80	16.00	16,000	254,000	15.875	7.310	7.291	7.402	7.310	7.402	34,584	7.3444	-0.63%
2008-04-30	0	15.90	15.50	15.90	-	-	0	0	-	7.356	7.171	7.356	-	-	0	-	-0.63%
2008-04-29	0	16.00	16.00	16.30	16.00	16.00	84,000	1,344,000	16.000	7.402	7.402	7.541	7.402	7.402	181,567	7.4022	1.27%
2008-04-28	0	15.80	15.80	15.94	15.78	15.80	70,000	1,105,960	15.799	7.310	7.310	7.374	7.300	7.310	151,306	7.3094	0.64%
2008-04-25	0	15.70	15.70	15.80	15.70	15.70	32,000	502,400	15.700	7.263	7.263	7.310	7.263	7.263	69,168	7.2634	0.38%
2008-04-24	0	15.64	15.62	16.10	-	-	0	0	-	7.236	7.226	7.448	-	-	0	-	0.00%
2008-04-23	0	15.64	15.64	15.80	15.62	15.78	48,000	753,800	15.704	7.236	7.236	7.310	7.226	7.300	103,753	7.2654	-1.01%
2008-04-22	0	15.80	15.80	15.86	15.80	15.80	20,000	316,000	15.800	7.310	7.310	7.337	7.310	7.310	43,230	7.3097	0.00%
2008-04-21	0	15.80	15.80	15.88	-	-	0	0	-	7.310	7.310	7.347	-	-	0	-	0.51%
2008-04-18	0	15.72	15.72	15.88	15.72	15.72	8,000	125,760	15.720	7.273	7.273	7.347	7.273	7.273	17,292	7.2727	-1.01%
2008-04-17	0	15.88	15.80	15.88	15.80	15.94	46,000	731,080	15.893	7.347	7.310	7.347	7.310	7.374	99,430	7.3527	-0.75%
2008-04-16	0	16.00	15.80	16.10	15.90	16.00	44,000	703,600	15.991	7.402	7.310	7.448	7.356	7.402	95,107	7.3980	0.00%
2008-04-15	0	16.00	15.82	16.04	16.00	16.00	20,000	320,000	16.000	7.402	7.319	7.421	7.402	7.402	43,230	7.4022	0.00%
2008-04-14	0	16.00	15.60	16.04	16.00	16.00	44,000	704,000	16.000	7.402	7.217	7.421	7.402	7.402	95,107	7.4022	0.00%
2008-04-11	0	16.00	15.50	16.10	16.00	16.04	208,000	3,318,480	15.954	7.402	7.171	7.448	7.402	7.421	449,595	7.3811	0.63%
2008-04-10	0	15.90	15.90	16.30	15.90	15.96	18,000	286,440	15.913	7.356	7.356	7.541	7.356	7.384	38,907	7.3621	-0.38%
2008-04-09	0	15.96	15.96	16.48	15.90	16.00	28,000	446,760	15.956	7.384	7.384	7.624	7.356	7.402	60,522	7.3817	0.76%
2008-04-08	0	15.84	15.84	16.00	15.70	15.98	166,000	2,624,600	15.811	7.328	7.328	7.402	7.263	7.393	358,811	7.3147	-1.74%
2008-04-07	0	16.12	16.10	16.14	16.10	16.14	126,000	2,031,400	16.122	7.458	7.448	7.467	7.448	7.467	272,351	7.4588	0.12%
2008-04-03	0	16.10	16.10	16.12	15.96	16.16	226,000	3,628,640	16.056	7.448	7.448	7.458	7.384	7.476	488,502	7.4281	1.77%
2008-04-02	0	15.82	15.78	15.84	15.62	15.82	120,000	1,888,920	15.741	7.319	7.300	7.328	7.226	7.319	259,381	7.2824	1.54%
2008-04-01	0	15.58	15.50	15.60	15.30	15.58	128,000	1,976,680	15.443	7.208	7.171	7.217	7.078	7.208	276,674	7.1444	0.52%
2008-03-31	0	15.50	15.50	15.60	15.38	15.96	56,000	875,400	15.632	7.171	7.171	7.217	7.115	7.384	121,045	7.2320	0.00%
2008-03-28	0	15.50	15.50	15.80	15.50	15.50	12,000	186,000	15.500	7.171	7.171	7.310	7.171	7.171	25,938	7.1709	4.73%
2008-03-27	0	14.80	14.80	15.50	14.40	14.40	14,000	202,000	14.429	6.847	6.847	7.171	6.662	6.662	30,261	6.6752	2.78%
2008-03-26	0	14.40	14.40	14.62	-	-	0	0	-	6.662	6.662	6.764	-	-	0	-	2.86%
2008-03-25	0	14.00	13.46	14.00	13.42	14.00	12,000	166,760	13.897	6.477	6.227	6.477	6.209	6.477	25,938	6.4291	1.45%
2008-03-20	0	13.80	13.50	13.80	13.50	13.80	10,000	137,800	13.780	6.384	6.246	6.384	6.246	6.384	21,615	6.3752	0.00%
2008-03-19	0	13.80	13.50	14.00	13.50	14.00	41,000	558,800	13.629	6.384	6.246	6.477	6.246	6.477	88,622	6.3054	-1.71%
2008-03-18	0	14.04	13.00	14.04	14.06	14.10	6,000	84,520	14.087	6.495	6.014	6.495	6.505	6.523	12,969	6.5170	-1.13%
2008-03-17	0	14.20	13.80	14.20	14.40	14.40	2,000	28,800	14.400	6.569	6.384	6.569	6.662	6.662	4,323	6.6620	-2.74%
2008-03-14	0	14.60	14.42	14.80	14.60	15.20	40,000	587,320	14.683	6.755	6.671	6.847	6.755	7.032	86,460	6.7929	-5.19%
2008-03-13	0	15.40	15.10	15.40	-	-	2,000	30,800	15.400	7.125	6.986	7.125	-	-	4,323	7.1246	0.00%
2008-03-12	0	15.40	15.22	15.40	15.20	15.80	14,000	216,800	15.486	7.125	7.041	7.125	7.032	7.310	30,261	7.1643	-2.90%
2008-03-11	0	15.86	15.00	15.86	15.86	15.86	8,000	126,880	15.860	7.337	6.940	7.337	7.337	7.337	17,292	7.3375	-0.25%
2008-03-10	0	15.90	15.82	16.00	15.82	15.90	6,000	95,240	15.873	7.356	7.319	7.402	7.319	7.356	12,969	7.3436	-0.13%
2008-03-07	0	15.92	15.92	17.00	15.92	15.92	2,000	31,840	15.920	7.365	7.365	7.865	7.365	7.365	4,323	7.3652	-0.50%
2008-03-06	0	16.00	15.90	17.00	-	-	0	0	-	7.402	7.356	7.865	-	-	0	-	0.00%
2008-03-05	0	16.00	16.00	17.00	-	-	4,000	63,680	15.920	7.402	7.402	7.865	-	-	8,646	7.3652	0.00%
2008-03-04	0	16.00	15.82	16.00	16.00	16.00	2,000	32,000	16.000	7.402	7.319	7.402	7.402	7.402	4,323	7.4022	0.00%
2008-03-03	0	16.00	15.90	16.00	16.00	16.00	2,000	32,000	16.000	7.402	7.356	7.402	7.402	7.402	4,323	7.4022	0.63%
2008-02-29	0	15.90	15.80	16.80	15.90	15.90	2,000	31,800	15.900	7.356	7.310	7.772	7.356	7.356	4,323	7.3560	-3.64%
2008-02-28	0	16.50	15.54	16.80	15.54	16.50	24,000	374,880	15.620	7.634	7.189	7.772	7.189	7.634	51,876	7.2264	6.87%
2008-02-27	0	15.44	15.44	16.50	15.40	15.40	2,282	35,154	15.405	7.143	7.143	7.634	7.125	7.125	4,933	7.1269	0.26%
2008-02-26	0	15.40	15.40	16.50	-	-	0	0	-	7.125	7.125	7.634	-	-	0	-	0.00%
2008-02-25	0	15.40	15.20	17.00	15.40	15.40	2,000	30,800	15.400	7.125	7.032	7.865	7.125	7.125	4,323	7.1246	0.00%
2008-02-22	0	15.40	15.40	16.80	-	-	0	0	-	7.125	7.125	7.772	-	-	0	-	0.00%
2008-02-21	0	15.40	15.40	17.00	15.38	15.40	6,000	92,360	15.393	7.125	7.125	7.865	7.115	7.125	12,969	7.1216	0.13%
2008-02-20	0	15.38	15.38	15.40	14.94	15.38	8,000	122,160	15.270	7.115	7.115	7.125	6.912	7.115	17,292	7.0645	3.08%
2008-02-19	0	14.92	14.92	15.20	-	-	0	0	-	6.903	6.903	7.032	-	-	0	-	0.13%
2008-02-18	0	14.90	14.64	15.00	14.64	14.90	4,000	59,080	14.770	6.893	6.773	6.940	6.773	6.893	8,646	6.8332	1.78%
2008-02-15	0	14.64	14.64	14.90	14.40	14.64	4,000	58,080	14.520	6.773	6.773	6.893	6.662	6.773	8,646	6.7175	1.53%
2008-02-14	0	14.42	14.42	15.10	14.40	14.70	6,000	87,040	14.507	6.671	6.671	6.986	6.662	6.801	12,969	6.7114	0.14%
2008-02-13	0	14.40	14.40	15.38	14.20	14.20	2,000	28,400	14.200	6.662	6.662	7.115	6.569	6.569	4,323	6.5695	-1.37%
2008-02-12	0	14.60	14.60	14.90	14.60	14.60	2,000	29,200	14.600	6.755	6.755	6.893	6.755	6.755	4,323	6.7545	-1.35%
2008-02-11	0	14.80	14.60	14.80	-	-	0	0	-	6.847	6.755	6.847	-	-	0	-	-2.63%
2008-02-06	0	15.20	15.20	-	15.20	15.20	16,000	243,200	15.200	7.032	7.032	-	7.032	7.032	34,584	7.0321	-2.56%
2008-02-05	0	15.60	15.60	16.00	15.60	15.60	6,000	93,600	15.600	7.217	7.217	7.402	7.217	7.217	12,969	7.2172	0.65%
2008-02-04	0	15.50	15.50	-	-	-	2,000	30,880	15.440	7.171	7.171	-	-	-	4,323	7.1431	1.71%
2008-02-01	0	15.24	15.22	-	15.24	15.60	10,000	153,480	15.348	7.051	7.041	-	7.051	7.217	21,615	7.1006	-1.80%
2008-01-31	0	15.52	15.20	15.52	15.30	15.60	66,000	1,023,000	15.500	7.180	7.032	7.180	7.078	7.217	142,660	7.1709	0.00%
2008-01-30	0	15.52	15.00	15.60	15.52	15.90	12,000	187,680	15.640	7.180	6.940	7.217	7.180	7.356	25,938	7.2357	-1.77%
2008-01-29	0	15.80	15.76	15.80	15.74	16.00	80,000	1,264,400	15.805	7.310	7.291	7.310	7.282	7.402	172,921	7.3120	0.00%
2008-01-28	0	15.80	14.04	15.80	15.80	16.00	6,000	95,600	15.933	7.310	6.495	7.310	7.310	7.402	12,969	7.3714	-1.25%
2008-01-25	0	16.00	15.60	17.98	-	-	0	0	-	7.402	7.217	8.318	-	-	0	-	0.00%
2008-01-24	0	16.00	15.70	16.00	16.00	16.00	40,000	640,000	16.000	7.402	7.263	7.402	7.402	7.402	86,460	7.4022	0.00%
2008-01-23	0	16.00	16.00	18.00	15.20	16.00	28,000	429,800	15.350	7.402	7.402	8.328	7.032	7.402	60,522	7.1015	6.67%
2008-01-22	0	15.00	15.00	15.50	15.00	15.70	48,000	747,040	15.563	6.940	6.940	7.171	6.940	7.263	103,753	7.2002	-6.25%
2008-01-21	0	16.00	16.00	16.50	15.84	16.20	62,000	984,800	15.884	7.402	7.402	7.634	7.328	7.495	134,014	7.3485	1.01%
2008-01-18	0	15.84	15.62	16.00	15.34	15.84	232,000	3,638,840	15.685	7.328	7.226	7.402	7.097	7.328	501,471	7.2563	2.86%
2008-01-17	0	15.40	15.40	16.00	15.40	15.50	10,000	154,200	15.420	7.125	7.125	7.402	7.125	7.171	21,615	7.1339	-1.28%
2008-01-16	0	15.60	15.40	15.60	15.50	16.00	254,000	4,162,040	16.386	7.217	7.125	7.217	7.171	7.402	549,024	7.5808	-5.45%
2008-01-15	0	16.50	16.40	16.70	16.40	17.20	187,000	3,157,100	16.883	7.634	7.587	7.726	7.587	7.957	404,203	7.8107	-3.51%
2008-01-14	0	17.10	17.00	17.30	17.10	17.40	22,000	379,600	17.255	7.911	7.865	8.004	7.911	8.050	47,553	7.9826	-1.72%
2008-01-11	0	17.40	17.40	18.00	17.40	17.40	10,000	174,000	17.400	8.050	8.050	8.328	8.050	8.050	21,615	8.0499	0.00%
2008-01-10	0	17.40	17.80	18.18	17.40	17.40	6,000	104,400	17.400	8.050	8.235	8.411	8.050	8.050	12,969	8.0499	0.00%
2008-01-09	0	17.40	17.22	17.98	17.10	17.50	36,000	620,200	17.228	8.050	7.967	8.318	7.911	8.096	77,814	7.9702	1.75%
2008-01-08	0	17.10	17.10	17.50	17.00	17.00	4,000	68,000	17.000	7.911	7.911	8.096	7.865	7.865	8,646	7.8649	-0.58%
2008-01-07	0	17.20	17.00	17.78	17.20	17.20	12,000	206,400	17.200	7.957	7.865	8.226	7.957	7.957	25,938	7.9574	-1.71%
2008-01-04	0	17.50	17.50	17.80	17.22	17.50	50,000	874,440	17.489	8.096	8.096	8.235	7.967	8.096	108,076	8.0910	-0.57%
2008-01-03	0	17.60	17.28	17.80	17.60	18.00	24,000	429,200	17.883	8.142	7.994	8.235	8.142	8.328	51,876	8.2735	-0.56%
2008-01-02	0	17.70	17.58	18.00	17.60	18.10	50,000	894,640	17.893	8.189	8.133	8.328	8.142	8.374	108,076	8.2779	-2.75%
2007-12-31	0	18.20	-	18.20	18.20	18.40	34,000	620,800	18.259	8.420	-	8.420	8.420	8.513	73,491	8.4472	0.22%
2007-12-28	0	18.16	17.80	18.16	-	-	0	0	-	8.402	8.235	8.402	-	-	0	-	-0.11%
2007-12-27	0	18.18	18.00	18.18	17.80	18.18	4,000	71,960	17.990	8.411	8.328	8.411	8.235	8.411	8,646	8.3229	0.44%
2007-12-24	0	18.10	17.80	18.10	18.10	18.20	10,000	181,680	18.168	8.374	8.235	8.374	8.374	8.420	21,615	8.4052	-0.44%
2007-12-21	0	18.18	17.00	18.20	17.50	18.18	622,000	10,942,980	17.593	8.411	7.865	8.420	8.096	8.411	1,344,461	8.1393	2.13%
2007-12-20	0	17.80	17.00	18.00	17.00	17.80	14,000	243,800	17.414	8.235	7.865	8.328	7.865	8.235	30,261	8.0565	5.95%
2007-12-19	0	16.80	16.50	17.50	16.50	16.96	34,000	569,320	16.745	7.772	7.634	8.096	7.634	7.846	73,491	7.7468	1.82%
2007-12-18	0	16.50	16.00	16.50	16.00	16.50	14,000	228,000	16.286	7.634	7.402	7.634	7.402	7.634	30,261	7.5344	0.61%
2007-12-17	0	16.40	16.30	16.80	16.40	16.42	20,000	328,120	16.406	7.587	7.541	7.772	7.587	7.597	43,230	7.5901	-2.38%
2007-12-14	0	16.80	16.80	17.50	-	-	0	0	-	7.772	7.772	8.096	-	-	0	-	0.00%
2007-12-13	0	16.80	16.80	17.80	16.80	16.80	4,000	67,200	16.800	7.772	7.772	8.235	7.772	7.772	8,646	7.7723	-4.11%
2007-12-12	0	17.52	17.50	17.96	17.50	17.52	4,000	70,040	17.510	8.105	8.096	8.309	8.096	8.105	8,646	8.1008	2.46%
2007-12-11	0	17.10	17.00	17.50	17.10	17.10	6,000	102,600	17.100	7.911	7.865	8.096	7.911	7.911	12,969	7.9111	0.00%
2007-12-10	0	17.10	16.90	17.50	17.10	17.30	10,000	172,600	17.260	7.911	7.819	8.096	7.911	8.004	21,615	7.9852	0.23%
2007-12-07	0	17.06	16.00	17.50	-	-	0	0	-	7.893	7.402	8.096	-	-	0	-	0.00%
2007-12-06	0	17.06	17.02	17.50	17.00	17.06	65,000	1,108,520	17.054	7.893	7.874	8.096	7.865	7.893	140,498	7.8899	2.77%
2007-12-05	0	16.60	16.50	17.00	16.40	16.60	148,000	2,429,400	16.415	7.680	7.634	7.865	7.587	7.680	319,904	7.5942	1.22%
2007-12-04	0	16.40	16.20	16.40	-	-	193,000	3,172,288	16.437	7.587	7.495	7.587	-	-	417,172	7.6043	-0.61%
2007-12-03	0	16.50	16.22	16.50	16.40	16.50	192,000	3,110,700	16.202	7.634	7.504	7.634	7.587	7.634	415,010	7.4955	3.13%
2007-11-30	0	16.00	16.00	16.26	15.86	16.00	78,000	1,265,700	16.227	7.402	7.402	7.523	7.337	7.402	168,598	7.5072	-1.60%
2007-11-29	0	16.26	16.26	16.40	16.08	16.40	166,000	2,638,560	15.895	7.523	7.523	7.587	7.439	7.587	358,811	7.3536	5.58%
2007-11-28	0	15.40	15.40	16.40	15.40	15.40	2,000	30,800	15.400	7.125	7.125	7.587	7.125	7.125	4,323	7.1246	0.00%
2007-11-27	0	15.40	15.30	15.40	15.40	15.60	14,000	216,800	15.486	7.125	7.078	7.125	7.125	7.217	30,261	7.1643	0.00%
2007-11-26	0	15.40	15.10	16.00	15.40	16.00	14,000	221,600	15.829	7.125	6.986	7.402	7.125	7.402	30,261	7.3229	-3.75%
2007-11-23	0	16.00	16.00	16.40	16.00	16.00	4,000	64,000	16.000	7.402	7.402	7.587	7.402	7.402	8,646	7.4022	0.00%
2007-11-22	0	16.00	16.00	16.40	16.00	16.00	10,000	160,000	16.000	7.402	7.402	7.587	7.402	7.402	21,615	7.4022	-3.61%
2007-11-21	0	16.60	16.40	17.00	-	-	0	0	-	7.680	7.587	7.865	-	-	0	-	0.00%
2007-11-20	0	16.60	16.60	17.70	16.00	16.52	34,100	558,620	16.382	7.680	7.680	8.189	7.402	7.643	73,708	7.5789	-6.21%
2007-11-19	0	17.70	17.50	18.20	-	-	0	0	-	8.189	8.096	8.420	-	-	0	-	0.00%
2007-11-16	0	17.70	16.00	17.90	17.70	17.90	50,000	888,440	17.769	8.189	7.402	8.281	8.189	8.281	108,076	8.2205	-2.75%
2007-11-15	0	18.20	17.50	18.20	17.40	18.20	62,000	1,099,600	17.735	8.420	8.096	8.420	8.050	8.420	134,014	8.2051	2.71%
2007-11-14	0	17.72	17.72	18.20	17.60	17.60	6,000	105,600	17.600	8.198	8.198	8.420	8.142	8.142	12,969	8.1424	3.02%
2007-11-13	0	17.20	17.18	18.20	16.60	17.60	60,000	1,031,200	17.187	7.957	7.948	8.420	7.680	8.142	129,691	7.9512	-3.15%
2007-11-12	0	17.76	17.62	17.76	17.76	17.90	20,000	356,320	17.816	8.216	8.152	8.216	8.216	8.281	43,230	8.2424	-1.33%
2007-11-09	0	18.00	17.80	18.10	18.00	18.10	114,000	2,052,800	18.007	8.328	8.235	8.374	8.328	8.374	246,412	8.3308	-1.10%
2007-11-08	0	18.20	18.10	18.20	18.00	18.20	18,000	327,200	18.178	8.420	8.374	8.420	8.328	8.420	38,907	8.4098	0.00%
2007-11-07	0	18.20	18.20	18.22	18.10	18.20	728,000	13,172,640	18.094	8.420	8.420	8.429	8.374	8.420	1,573,581	8.3711	1.11%
2007-11-06	0	18.00	18.00	18.20	18.00	18.00	20,000	360,000	18.000	8.328	8.328	8.420	8.328	8.328	43,230	8.3275	-0.55%
2007-11-05	0	18.10	18.10	18.16	18.08	18.18	204,000	3,697,880	18.127	8.374	8.374	8.402	8.365	8.411	440,948	8.3862	-1.09%
2007-11-02	0	18.30	18.20	18.50	18.30	19.00	12,000	222,880	18.573	8.466	8.420	8.559	8.466	8.790	25,938	8.5927	0.55%
2007-11-01	0	18.20	18.20	18.50	-	-	0	0	-	8.420	8.420	8.559	-	-	0	-	0.33%
2007-10-31	0	18.14	18.14	18.20	18.12	18.20	192,000	3,479,440	18.122	8.392	8.392	8.420	8.383	8.420	415,010	8.3840	0.11%
2007-10-30	0	18.12	18.12	18.40	18.12	18.70	46,000	847,120	18.416	8.383	8.383	8.513	8.383	8.651	99,430	8.5198	-2.58%
2007-10-29	0	18.60	18.40	18.70	18.30	18.60	23,000	425,400	18.496	8.605	8.513	8.651	8.466	8.605	49,715	8.5568	1.64%
2007-10-26	0	18.30	18.14	18.60	18.30	18.70	24,000	442,840	18.452	8.466	8.392	8.605	8.466	8.651	51,876	8.5365	-1.08%
2007-10-25	0	18.50	18.30	18.50	18.50	18.70	9,000	166,700	18.522	8.559	8.466	8.559	8.559	8.651	19,454	8.5691	-1.07%
2007-10-24	0	18.70	18.70	18.80	18.70	18.72	126,000	2,356,720	18.704	8.651	8.651	8.698	8.651	8.661	272,351	8.6533	1.08%
2007-10-23	0	18.50	18.20	18.90	18.20	18.50	298,000	5,376,000	18.040	8.559	8.420	8.744	8.420	8.559	644,131	8.3461	2.21%
2007-10-22	0	18.10	18.00	18.16	17.80	18.10	569,100	10,216,160	17.951	8.374	8.328	8.402	8.235	8.374	1,230,117	8.3050	-0.77%
2007-10-18	0	18.24	18.24	19.00	18.12	18.22	20,000	362,720	18.136	8.439	8.439	8.790	8.383	8.429	43,230	8.3904	-2.98%
2007-10-17	0	18.80	18.40	19.00	18.20	19.04	10,100	186,784	18.493	8.698	8.513	8.790	8.420	8.809	21,831	8.5558	3.87%
2007-10-16	0	18.10	18.10	19.00	18.10	18.20	48,000	870,160	18.128	8.374	8.374	8.790	8.374	8.420	103,753	8.3869	-0.11%
2007-10-15	0	18.12	18.12	18.50	18.12	18.50	59,000	1,074,820	18.217	8.383	8.383	8.559	8.383	8.559	127,529	8.4280	0.67%
2007-10-12	0	18.00	18.00	18.30	18.00	18.40	68,000	1,237,000	18.191	8.328	8.328	8.466	8.328	8.513	146,983	8.4159	-2.17%
2007-10-11	0	18.40	18.40	18.52	18.20	18.60	152,000	2,800,520	18.424	8.513	8.513	8.568	8.420	8.605	328,550	8.5239	1.10%
2007-10-10	0	18.20	18.30	18.38	18.20	18.30	8,000	145,800	18.225	8.420	8.466	8.503	8.420	8.466	17,292	8.4316	0.00%
2007-10-09	0	18.20	18.12	18.20	18.00	18.50	94,000	1,702,920	18.116	8.420	8.383	8.420	8.328	8.559	203,182	8.3812	-1.62%
2007-10-08	0	18.50	18.40	18.72	18.50	18.86	108,000	2,015,200	18.659	8.559	8.513	8.661	8.559	8.725	233,443	8.6325	-2.84%
2007-10-05	0	19.32	19.32	19.50	19.30	20.00	56,000	1,091,200	19.486	8.809	8.809	8.891	8.800	9.119	122,825	8.8842	1.68%
2007-10-04	0	19.00	19.00	19.32	18.80	19.40	64,000	1,217,480	19.023	8.663	8.663	8.809	8.572	8.845	140,371	8.6733	0.64%
2007-10-03	0	18.88	18.88	19.00	18.80	21.30	224,000	4,402,261	19.653	8.608	8.608	8.663	8.572	9.711	491,299	8.9605	-11.36%
2007-10-02	0	21.30	20.50	21.30	21.15	24.50	120,000	2,669,400	22.245	9.711	9.347	9.711	9.643	11.17	263,196	10.142	-2.74%
2007-09-28	0	21.90	21.60	21.90	20.00	22.00	52,000	1,120,000	21.538	9.985	9.848	9.985	9.119	10.03	114,052	9.8201	10.61%
2007-09-27	0	19.80	19.78	20.40	19.00	20.40	389,000	7,663,360	19.700	9.027	9.018	9.301	8.663	9.301	853,193	8.9820	5.21%
2007-09-25	0	18.82	18.80	19.20	18.60	19.00	252,000	4,744,840	18.829	8.581	8.572	8.754	8.480	8.663	552,711	8.5847	2.28%
2007-09-24	0	18.40	18.40	18.50	18.40	18.70	76,000	1,405,240	18.490	8.389	8.389	8.435	8.389	8.526	166,691	8.4302	2.22%
2007-09-21	0	18.00	18.00	18.40	17.50	18.38	58,000	1,032,280	17.798	8.207	8.207	8.389	7.979	8.380	127,211	8.1147	2.27%
2007-09-20	0	17.60	17.30	17.78	16.82	17.60	708,000	12,163,040	17.179	8.024	7.888	8.107	7.669	8.024	1,552,856	7.8327	4.27%
2007-09-19	0	16.88	16.80	17.00	16.00	16.90	210,000	3,512,640	16.727	7.696	7.660	7.751	7.295	7.705	460,593	7.6263	2.30%
2007-09-18	0	16.50	16.50	16.80	16.20	17.00	146,000	2,416,240	16.550	7.523	7.523	7.660	7.386	7.751	320,222	7.5455	1.85%
2007-09-17	0	16.20	16.02	16.28	14.14	16.26	658,000	10,033,360	15.248	7.386	7.304	7.423	6.447	7.413	1,443,191	6.9522	18.25%
2007-09-14	0	13.70	13.64	13.88	13.60	13.70	221,000	2,994,220	13.549	6.246	6.219	6.328	6.201	6.246	484,719	6.1772	1.48%
2007-09-13	0	13.50	13.46	13.50	13.32	13.80	588,000	7,879,200	13.400	6.155	6.137	6.155	6.073	6.292	1,289,660	6.1095	0.75%
2007-09-12	0	13.40	13.40	13.50	13.40	13.40	120,000	1,590,654	13.255	6.110	6.110	6.155	6.110	6.110	263,196	6.0436	0.60%
2007-09-11	0	13.32	13.20	13.32	13.20	13.40	206,000	2,731,600	13.260	6.073	6.018	6.073	6.018	6.110	451,820	6.0458	0.15%
2007-09-10	0	13.30	13.30	13.40	13.30	13.30	104,000	1,383,200	13.300	6.064	6.064	6.110	6.064	6.064	228,103	6.0639	0.00%
2007-09-07	0	13.30	13.10	13.40	-	-	96,000	1,276,800	13.300	6.064	5.973	6.110	-	-	210,557	6.0639	0.00%
2007-09-06	0	13.30	13.10	13.30	13.30	13.30	96,000	1,258,400	13.108	6.064	5.973	6.064	6.064	6.064	210,557	5.9765	1.53%
2007-09-05	0	13.10	13.10	13.40	13.10	13.20	136,000	1,781,800	13.101	5.973	5.973	6.110	5.973	6.018	298,289	5.9734	0.00%
2007-09-04	0	13.10	13.10	13.30	13.00	13.20	112,000	1,446,616	12.916	5.973	5.973	6.064	5.927	6.018	245,649	5.8889	0.00%
2007-09-03	0	13.10	12.70	13.10	12.46	13.10	198,000	2,528,120	12.768	5.973	5.790	5.973	5.681	5.973	434,273	5.8215	4.80%
2007-08-31	0	12.50	12.50	12.60	12.10	12.70	256,000	3,194,690	12.479	5.699	5.699	5.745	5.517	5.790	561,485	5.6897	0.00%
2007-08-30	0	12.50	12.50	12.70	12.40	12.50	216,000	2,696,120	12.482	5.699	5.699	5.790	5.654	5.699	473,753	5.6910	2.97%
2007-08-29	0	12.14	12.08	12.30	12.00	12.22	278,000	3,368,000	12.115	5.535	5.508	5.608	5.471	5.572	609,737	5.5237	-1.30%
2007-08-28	0	12.30	12.30	12.66	12.20	12.20	4,000	48,800	12.200	5.608	5.608	5.772	5.562	5.562	8,773	5.5624	0.00%
2007-08-27	0	12.30	12.00	12.40	12.00	12.30	12,000	144,600	12.050	5.608	5.471	5.654	5.471	5.608	26,320	5.4940	5.13%
2007-08-24	0	11.70	11.70	12.00	11.60	11.64	4,000	46,480	11.620	5.334	5.334	5.471	5.289	5.307	8,773	5.2980	1.74%
2007-08-23	0	11.50	11.50	11.98	11.50	11.50	8,000	92,000	11.500	5.243	5.243	5.462	5.243	5.243	17,546	5.2432	1.77%
2007-08-22	0	11.30	11.26	11.50	11.16	11.34	80,000	904,080	11.301	5.152	5.134	5.243	5.088	5.170	175,464	5.1525	1.80%
2007-08-21	0	11.10	11.10	11.44	11.10	11.50	96,000	1,085,800	11.310	5.061	5.061	5.216	5.061	5.243	210,557	5.1568	0.00%
2007-08-20	0	11.10	11.10	11.40	11.00	11.20	34,000	377,080	11.091	5.061	5.061	5.198	5.015	5.106	74,572	5.0566	2.40%
2007-08-17	0	10.84	10.84	11.00	10.78	11.16	362,000	3,961,120	10.942	4.942	4.942	5.015	4.915	5.088	793,974	4.9890	-3.21%
2007-08-16	0	11.20	11.20	11.50	11.00	11.30	170,000	1,902,920	11.194	5.106	5.106	5.243	5.015	5.152	372,861	5.1036	-5.08%
2007-08-15	0	11.80	11.64	11.90	11.60	12.40	90,000	1,062,800	11.809	5.380	5.307	5.426	5.289	5.654	197,397	5.3841	-0.51%
2007-08-14	0	11.86	11.86	12.40	11.80	11.86	68,000	802,880	11.807	5.407	5.407	5.654	5.380	5.407	149,144	5.3832	0.51%
2007-08-13	0	11.80	11.80	11.90	11.60	11.84	56,000	656,040	11.715	5.380	5.380	5.426	5.289	5.398	122,825	5.3413	-1.50%
2007-08-10	0	11.98	11.60	11.98	-	-	0	0	-	5.462	5.289	5.462	-	-	0	-	-1.80%
2007-08-09	0	12.20	12.10	12.20	12.20	12.30	72,000	868,600	12.064	5.562	5.517	5.562	5.562	5.608	157,918	5.5003	1.67%
2007-08-08	0	12.00	11.90	12.20	12.00	12.00	2,000	24,000	12.000	5.471	5.426	5.562	5.471	5.471	4,387	5.4712	0.00%
2007-08-07	0	12.00	12.00	12.48	12.00	12.00	30,000	360,000	12.000	5.471	5.471	5.690	5.471	5.471	65,799	5.4712	0.00%
2007-08-06	0	12.00	12.00	12.58	12.00	12.02	30,000	360,240	12.008	5.471	5.471	5.736	5.471	5.480	65,799	5.4749	-3.23%
2007-08-03	0	12.40	12.40	12.60	12.40	12.40	28,000	347,200	12.400	5.654	5.654	5.745	5.654	5.654	61,412	5.6536	0.00%
2007-08-02	0	12.40	12.40	12.60	12.40	12.50	80,000	997,800	12.473	5.654	5.654	5.745	5.654	5.699	175,464	5.6866	-0.80%
2007-08-01	0	12.50	12.30	12.60	12.42	12.70	166,000	2,085,360	12.562	5.699	5.608	5.745	5.663	5.790	364,088	5.7276	-1.57%
2007-07-31	0	12.70	12.60	12.70	12.50	12.70	26,000	327,080	12.580	5.790	5.745	5.790	5.699	5.790	57,026	5.7357	1.60%
2007-07-30	0	12.50	12.50	12.70	12.50	12.50	14,000	175,000	12.500	5.699	5.699	5.790	5.699	5.699	30,706	5.6992	0.81%
2007-07-27	0	12.40	12.40	12.78	12.30	12.50	44,000	545,360	12.395	5.654	5.654	5.827	5.608	5.699	96,505	5.6511	-3.13%
2007-07-26	0	12.80	12.70	12.80	12.80	12.80	10,000	128,000	12.800	5.836	5.790	5.836	5.836	5.836	21,933	5.8360	-1.54%
2007-07-25	0	13.00	12.70	13.00	12.70	13.00	30,000	383,600	12.787	5.927	5.790	5.927	5.790	5.927	65,799	5.8299	0.00%
2007-07-24	0	13.00	12.60	13.00	12.60	13.00	10,000	128,400	12.840	5.927	5.745	5.927	5.745	5.927	21,933	5.8542	2.36%
2007-07-23	0	12.70	12.60	13.12	12.70	13.16	22,000	280,720	12.760	5.790	5.745	5.982	5.790	6.000	48,253	5.8177	-0.78%
2007-07-20	0	12.80	12.62	12.80	12.60	12.80	26,000	330,880	12.726	5.836	5.754	5.836	5.745	5.836	57,026	5.8023	2.89%
2007-07-19	0	12.44	12.44	12.60	12.30	12.30	24,000	296,600	12.358	5.672	5.672	5.745	5.608	5.608	52,639	5.6346	-1.27%
2007-07-18	0	12.60	12.44	12.60	12.30	12.60	44,000	547,520	12.444	5.745	5.672	5.745	5.608	5.745	96,505	5.6735	2.44%
2007-07-17	0	12.30	12.30	12.32	12.30	12.32	14,000	172,240	12.303	5.608	5.608	5.617	5.608	5.617	30,706	5.6093	0.00%
2007-07-16	0	12.30	12.30	12.50	12.30	12.32	84,000	1,033,320	12.301	5.608	5.608	5.699	5.608	5.617	184,237	5.6086	0.00%
2007-07-13	0	12.30	12.30	12.58	12.30	12.60	26,000	320,400	12.323	5.608	5.608	5.736	5.608	5.745	57,026	5.6185	0.82%
2007-07-12	0	12.20	12.20	12.40	12.14	12.30	162,000	1,979,980	12.222	5.562	5.562	5.654	5.535	5.608	355,314	5.5725	-0.16%
2007-07-11	0	12.22	12.20	12.26	12.20	12.22	20,000	244,560	12.228	5.572	5.562	5.590	5.562	5.572	43,866	5.5752	-0.33%
2007-07-10	0	12.26	12.26	12.40	12.26	12.32	76,000	947,968	12.473	5.590	5.590	5.654	5.590	5.617	166,691	5.6870	-2.70%
2007-07-09	0	12.60	12.32	12.60	12.60	12.70	104,000	1,319,240	12.685	5.745	5.617	5.745	5.745	5.790	228,103	5.7835	0.00%
2007-07-06	0	12.60	12.48	12.68	12.00	12.80	70,000	870,440	12.435	5.745	5.690	5.781	5.471	5.836	153,531	5.6695	5.00%
2007-07-05	0	12.00	12.00	12.10	12.00	12.10	76,000	914,000	12.026	5.471	5.471	5.517	5.471	5.517	166,691	5.4832	0.17%
2007-07-04	0	11.98	11.90	11.98	11.90	11.98	268,000	3,199,040	11.937	5.462	5.426	5.462	5.426	5.462	587,804	5.4424	0.50%
2007-07-03	0	11.92	11.90	11.92	11.92	12.10	14,000	168,280	12.020	5.435	5.426	5.435	5.435	5.517	30,706	5.4803	0.00%
2007-06-29	0	11.92	11.92	11.96	11.90	12.04	266,000	3,170,360	11.919	5.435	5.435	5.453	5.426	5.489	583,418	5.4341	-0.83%
2007-06-28	0	12.02	11.90	12.02	11.90	12.20	52,000	627,000	12.058	5.480	5.426	5.480	5.426	5.562	114,052	5.4975	-1.48%
2007-06-27	0	12.20	12.20	12.40	11.72	12.20	456,000	5,427,320	11.902	5.562	5.562	5.654	5.344	5.562	1,000,144	5.4265	3.92%
2007-06-26	0	11.74	11.74	11.88	11.60	11.74	74,000	864,680	11.685	5.353	5.353	5.416	5.289	5.353	162,304	5.3275	-1.01%
2007-06-25	0	11.86	11.86	11.98	11.80	12.00	76,000	904,120	11.896	5.407	5.407	5.462	5.380	5.471	166,691	5.4239	-1.17%
2007-06-22	0	12.00	11.90	12.06	11.70	12.00	184,000	2,186,640	11.884	5.471	5.426	5.499	5.334	5.471	403,567	5.4183	2.56%
2007-06-21	0	11.70	11.70	11.78	11.10	11.80	266,000	3,019,000	11.350	5.334	5.334	5.371	5.061	5.380	583,418	5.1747	6.36%
2007-06-20	0	11.00	11.00	11.12	10.76	11.10	163,000	1,779,060	10.914	5.015	5.015	5.070	4.906	5.061	357,508	4.9763	0.00%
2007-06-18	0	11.00	10.90	11.00	10.70	11.00	60,000	653,360	10.889	5.015	4.970	5.015	4.878	5.015	131,598	4.9648	0.00%
2007-06-15	0	11.00	10.80	11.00	10.80	11.00	204,000	2,213,208	10.849	5.015	4.924	5.015	4.924	5.015	447,433	4.9465	0.92%
2007-06-14	0	10.90	10.84	11.12	10.62	11.20	507,000	5,479,898	10.808	4.970	4.942	5.070	4.842	5.106	1,112,003	4.9280	0.18%
2007-06-13	0	10.88	10.80	10.88	10.52	10.88	36,000	386,840	10.746	4.961	4.924	4.961	4.796	4.961	78,959	4.8993	0.00%
2007-06-12	0	10.88	10.72	10.96	10.88	11.00	8,000	87,520	10.940	4.961	4.888	4.997	4.961	5.015	17,546	4.9879	1.68%
2007-06-11	0	10.70	10.70	10.84	10.70	10.84	36,000	385,680	10.713	4.878	4.878	4.942	4.878	4.942	78,959	4.8846	-1.29%
2007-06-08	0	10.84	10.74	10.86	10.58	10.96	30,000	325,800	10.860	4.942	4.897	4.951	4.824	4.997	65,799	4.9514	-1.45%
2007-06-07	0	11.00	10.70	11.00	10.96	11.00	18,000	197,920	10.996	5.015	4.878	5.015	4.997	5.015	39,479	5.0132	-0.36%
2007-06-06	0	11.04	11.04	11.20	11.00	11.50	49,000	550,280	11.230	5.034	5.034	5.106	5.015	5.243	107,472	5.1202	-1.78%
2007-06-05	0	11.24	10.90	11.26	10.60	11.30	264,000	2,857,040	10.822	5.125	4.970	5.134	4.833	5.152	579,031	4.9342	6.04%
2007-06-04	0	10.60	10.54	10.60	10.40	10.60	126,000	1,324,240	10.510	4.833	4.806	4.833	4.742	4.833	276,356	4.7918	1.92%
2007-06-01	0	10.40	10.32	10.40	10.34	10.40	114,000	1,183,600	10.382	4.742	4.705	4.742	4.714	4.742	250,036	4.7337	0.00%
2007-05-31	0	10.40	10.34	10.40	10.20	10.40	136,000	1,401,840	10.308	4.742	4.714	4.742	4.651	4.742	298,289	4.6996	1.56%
2007-05-30	0	10.24	10.20	10.24	10.20	10.36	98,000	1,003,360	10.238	4.669	4.651	4.669	4.651	4.723	214,943	4.6680	-1.16%
2007-05-29	0	10.36	10.20	10.46	10.10	10.40	152,000	1,566,040	10.303	4.723	4.651	4.769	4.605	4.742	333,381	4.6974	2.17%
2007-05-28	0	10.14	10.14	10.28	10.00	10.30	460,000	4,644,160	10.096	4.623	4.623	4.687	4.559	4.696	1,008,918	4.6031	1.40%
2007-05-25	0	10.00	10.00	10.18	10.00	10.46	622,000	6,294,160	10.119	4.559	4.559	4.641	4.559	4.769	1,364,232	4.6137	-4.40%
2007-05-23	0	10.46	10.44	10.46	10.40	11.10	426,000	4,516,000	10.601	4.769	4.760	4.769	4.742	5.061	934,345	4.8333	-4.04%
2007-05-22	0	10.90	10.88	11.00	10.90	11.20	406,000	4,485,680	11.048	4.970	4.961	5.015	4.970	5.106	890,479	5.0374	-0.91%
2007-05-21	0	11.00	10.96	11.00	10.52	11.60	612,000	6,749,760	11.029	5.015	4.997	5.015	4.796	5.289	1,342,299	5.0285	10.78%
2007-05-18	0	9.930	9.930	9.990	9.800	9.990	116,000	1,146,480	9.8834	4.527	4.527	4.555	4.468	4.555	254,423	4.5062	1.64%
2007-05-17	0	9.770	9.680	9.700	9.700	9.950	254,000	2,474,020	9.7402	4.454	4.413	4.423	4.423	4.537	557,098	4.4409	1.77%
2007-05-16	0	9.600	9.600	9.650	9.570	9.840	240,000	2,301,860	9.5911	4.377	4.377	4.400	4.363	4.486	526,392	4.3729	2.29%
2007-05-15	0	9.560	9.560	9.590	9.520	9.740	132,000	1,273,500	9.6477	4.279	4.279	4.292	4.261	4.360	294,914	4.3182	-1.44%
2007-05-14	0	9.700	9.620	9.740	9.680	9.800	184,000	1,784,760	9.6998	4.342	4.306	4.360	4.333	4.386	411,092	4.3415	0.21%
2007-05-11	0	9.680	9.540	9.790	-	-	0	0	-	4.333	4.270	4.382	-	-	0	-	0.00%
2007-05-10	0	9.680	9.680	9.900	9.630	9.900	108,000	1,046,820	9.6928	4.333	4.333	4.431	4.310	4.431	241,293	4.3384	0.31%
2007-05-09	0	9.650	9.500	9.650	9.650	9.650	2,000	19,300	9.6500	4.319	4.252	4.319	4.319	4.319	4,468	4.3192	0.00%
2007-05-08	0	9.650	9.640	9.950	9.640	9.900	106,000	1,026,580	9.6847	4.319	4.315	4.454	4.315	4.431	236,825	4.3348	-0.52%
2007-05-07	0	9.700	9.680	9.700	9.760	9.950	86,000	843,120	9.8037	4.342	4.333	4.342	4.368	4.454	192,141	4.3880	-2.61%
2007-05-04	0	9.960	9.680	9.960	9.960	9.960	4,000	39,840	9.9600	4.458	4.333	4.458	4.458	4.458	8,937	4.4580	0.50%
2007-05-03	0	9.910	9.890	9.950	9.890	9.920	28,000	277,420	9.9079	4.436	4.427	4.454	4.427	4.440	62,558	4.4346	0.20%
2007-05-02	0	9.890	9.400	9.890	9.500	9.960	148,000	1,428,720	9.6535	4.427	4.207	4.427	4.252	4.458	330,661	4.3208	3.02%
2007-04-30	0	9.600	9.600	9.700	9.600	9.600	14,000	134,400	9.6000	4.297	4.297	4.342	4.297	4.297	31,279	4.2968	0.00%
2007-04-27	0	9.600	9.400	9.600	9.400	9.600	112,000	1,053,200	9.4036	4.297	4.207	4.297	4.207	4.297	250,230	4.2089	2.13%
2007-04-26	0	9.400	9.400	9.600	9.400	9.600	144,000	1,356,360	9.4192	4.207	4.207	4.297	4.207	4.297	321,724	4.2159	-0.53%
2007-04-25	0	9.450	9.450	9.600	9.400	9.450	62,000	582,900	9.4016	4.230	4.230	4.297	4.207	4.230	138,520	4.2081	0.00%
2007-04-24	0	9.450	9.400	9.450	9.450	9.600	104,000	993,600	9.5538	4.230	4.207	4.230	4.230	4.297	232,356	4.2762	-1.56%
2007-04-23	0	9.600	9.550	9.600	9.600	9.600	16,000	153,600	9.6000	4.297	4.274	4.297	4.297	4.297	35,747	4.2968	1.05%
2007-04-20	0	9.500	9.450	9.700	9.500	9.900	102,000	971,880	9.5282	4.252	4.230	4.342	4.252	4.431	227,888	4.2647	-1.04%
2007-04-19	0	9.600	9.500	9.900	9.600	9.700	48,000	462,600	9.6375	4.297	4.252	4.431	4.297	4.342	107,241	4.3136	0.00%
2007-04-18	0	9.600	9.500	9.900	9.600	9.600	12,000	115,200	9.6000	4.297	4.252	4.431	4.297	4.297	26,810	4.2968	2.13%
2007-04-17	0	9.400	9.300	9.700	9.400	9.500	104,000	982,760	9.4496	4.207	4.163	4.342	4.207	4.252	232,356	4.2295	-1.05%
2007-04-16	0	9.500	9.460	9.500	9.500	9.900	68,000	669,000	9.8382	4.252	4.234	4.252	4.252	4.431	151,925	4.4035	-0.21%
2007-04-13	0	9.520	9.520	9.740	-	-	0	0	-	4.261	4.261	4.360	-	-	0	-	1.28%
2007-04-12	0	9.400	9.350	9.400	9.400	9.830	124,000	1,186,240	9.5665	4.207	4.185	4.207	4.207	4.400	277,040	4.2818	-1.05%
2007-04-11	0	9.500	9.490	9.750	9.490	9.850	110,000	1,048,560	9.5324	4.252	4.248	4.364	4.248	4.409	245,762	4.2666	-0.52%
2007-04-10	0	9.550	9.550	9.700	9.550	9.700	88,000	846,220	9.6161	4.274	4.274	4.342	4.274	4.342	196,609	4.3041	-1.55%
2007-04-04	0	9.700	9.360	9.700	9.700	9.700	4,000	38,800	9.7000	4.342	4.189	4.342	4.342	4.342	8,937	4.3416	4.75%
2007-04-03	0	9.260	9.250	9.700	9.260	9.260	2,000	18,520	9.2600	4.145	4.140	4.342	4.145	4.145	4,468	4.1447	0.00%
2007-04-02	0	9.260	9.260	9.850	9.260	9.260	8,000	74,080	9.2600	4.145	4.145	4.409	4.145	4.145	17,874	4.1447	0.65%
2007-03-30	0	9.200	9.100	9.850	9.000	9.200	12,000	109,600	9.1333	4.118	4.073	4.409	4.028	4.118	26,810	4.0880	-5.64%
2007-03-29	0	9.750	9.000	9.750	9.100	9.750	6,000	57,200	9.5333	4.364	4.028	4.364	4.073	4.364	13,405	4.2670	7.14%
2007-03-28	0	9.100	9.100	9.750	9.000	9.010	18,000	162,020	9.0011	4.073	4.073	4.364	4.028	4.033	40,216	4.0288	1.11%
2007-03-27	0	9.000	9.000	9.750	9.000	9.010	56,000	504,100	9.0018	4.028	4.028	4.364	4.028	4.033	125,115	4.0291	-0.11%
2007-03-26	0	9.010	9.000	9.750	9.010	9.010	20,000	180,200	9.0100	4.033	4.028	4.364	4.033	4.033	44,684	4.0328	0.11%
2007-03-23	0	9.000	9.000	9.750	-	-	0	0	-	4.028	4.028	4.364	-	-	0	-	1.47%
2007-03-22	0	8.870	8.870	9.750	-	-	8,000	71,200	8.9000	3.970	3.970	4.364	-	-	17,874	3.9835	0.00%
2007-03-21	0	8.870	8.810	9.750	8.870	8.870	2,900	25,300	8.7241	3.970	3.943	4.364	3.970	3.970	6,479	3.9048	3.14%
2007-03-20	0	8.600	8.600	8.750	8.600	8.860	26,000	228,000	8.7692	3.849	3.849	3.916	3.849	3.966	58,089	3.9250	-2.49%
2007-03-19	0	8.820	8.820	9.750	-	-	0	0	-	3.948	3.948	4.364	-	-	0	-	0.11%
2007-03-16	0	8.810	8.710	9.750	-	-	0	0	-	3.943	3.898	4.364	-	-	0	-	0.00%
2007-03-15	0	8.810	8.810	9.750	8.800	8.800	4,000	35,200	8.8000	3.943	3.943	4.364	3.939	3.939	8,937	3.9388	-2.11%
2007-03-14	0	9.000	8.600	9.750	-	-	382	3,438	9.0000	4.028	3.849	4.364	-	-	853	4.0283	0.00%
2007-03-13	0	9.000	8.900	9.750	-	-	0	0	-	4.028	3.984	4.364	-	-	0	-	0.00%
2007-03-12	0	9.000	8.800	9.750	-	-	0	0	-	4.028	3.939	4.364	-	-	0	-	0.00%
2007-03-09	0	9.000	8.700	9.000	9.000	9.000	12,000	108,000	9.0000	4.028	3.894	4.028	4.028	4.028	26,810	4.0283	0.00%
2007-03-08	0	9.000	8.500	9.000	8.900	9.000	36,000	322,800	8.9667	4.028	3.804	4.028	3.984	4.028	80,431	4.0134	1.12%
2007-03-07	0	8.900	8.500	9.300	8.900	8.900	2,000	17,800	8.9000	3.984	3.804	4.163	3.984	3.984	4,468	3.9835	-5.32%
2007-03-06	0	9.400	8.500	9.400	9.300	9.400	46,000	431,800	9.3870	4.207	3.804	4.207	4.163	4.207	102,773	4.2015	0.00%
2007-03-05	0	9.400	8.500	9.500	9.400	9.650	20,000	192,500	9.6250	4.207	3.804	4.252	4.207	4.319	44,684	4.3080	-2.59%
2007-03-02	0	9.650	9.650	9.700	9.650	9.700	22,000	212,600	9.6636	4.319	4.319	4.342	4.319	4.342	49,152	4.3253	-3.50%
2007-03-01	0	10.00	9.750	10.00	9.860	10.00	20,000	197,760	9.8880	4.476	4.364	4.476	4.413	4.476	44,684	4.4258	1.42%
2007-02-28	0	9.860	9.860	9.900	9.840	9.860	40,000	394,000	9.8500	4.413	4.413	4.431	4.404	4.413	89,368	4.4087	-1.40%
2007-02-27	0	10.00	9.900	10.00	10.00	10.00	10,000	100,000	10.000	4.476	4.431	4.476	4.476	4.476	22,342	4.4759	0.00%
2007-02-26	0	10.00	10.00	10.10	10.00	10.00	28,000	280,000	10.000	4.476	4.476	4.521	4.476	4.476	62,558	4.4759	1.01%
2007-02-23	0	9.900	9.900	10.00	9.900	9.900	20,000	198,000	9.9000	4.431	4.431	4.476	4.431	4.431	44,684	4.4311	-0.50%
2007-02-22	0	9.950	9.950	10.20	-	-	0	0	-	4.454	4.454	4.565	-	-	0	-	0.51%
2007-02-21	0	9.900	9.900	10.20	9.900	9.900	2,000	19,800	9.9000	4.431	4.431	4.565	4.431	4.431	4,468	4.4311	0.00%
2007-02-16	0	9.900	9.900	10.20	-	-	0	0	-	4.431	4.431	4.565	-	-	0	-	0.00%
2007-02-15	0	9.900	9.900	10.20	9.900	10.00	6,000	59,800	9.9667	4.431	4.431	4.565	4.431	4.476	13,405	4.4610	-0.50%
2007-02-14	0	9.950	9.950	10.20	9.920	10.00	86,000	858,920	9.9874	4.454	4.454	4.565	4.440	4.476	192,141	4.4703	0.51%
2007-02-13	0	9.900	9.900	10.20	9.900	9.900	12,000	118,800	9.9000	4.431	4.431	4.565	4.431	4.431	26,810	4.4311	-1.20%
2007-02-12	0	10.02	9.900	-	10.00	10.02	46,000	460,360	10.008	4.485	4.431	-	4.476	4.485	102,773	4.4794	1.73%
2007-02-09	0	9.850	9.800	10.00	9.850	9.850	24,000	235,800	9.8250	4.409	4.386	4.476	4.409	4.409	53,621	4.3976	1.34%
2007-02-08	0	9.720	9.720	9.850	9.660	9.700	68,000	657,480	9.6688	4.351	4.351	4.409	4.324	4.342	151,925	4.3277	0.21%
2007-02-07	0	9.700	9.650	9.750	9.700	9.700	16,000	155,200	9.7000	4.342	4.319	4.364	4.342	4.342	35,747	4.3416	0.00%
2007-02-06	0	9.700	9.680	9.800	9.410	9.800	108,000	1,037,140	9.6031	4.342	4.333	4.386	4.212	4.386	241,293	4.2983	3.19%
2007-02-05	0	9.400	9.400	9.550	9.200	9.400	8,000	74,000	9.2500	4.207	4.207	4.274	4.118	4.207	17,874	4.1402	2.17%
2007-02-02	0	9.200	9.200	9.650	-	-	0	0	-	4.118	4.118	4.319	-	-	0	-	0.00%
2007-02-01	0	9.200	9.200	9.300	9.200	9.200	6,000	55,200	9.2000	4.118	4.118	4.163	4.118	4.118	13,405	4.1178	0.99%
2007-01-31	0	9.110	9.110	9.650	9.110	9.110	8,000	72,880	9.1100	4.078	4.078	4.319	4.078	4.078	17,874	4.0775	0.11%
2007-01-30	0	9.100	9.100	9.400	9.100	9.200	40,000	365,000	9.1250	4.073	4.073	4.207	4.073	4.118	89,368	4.0842	-0.22%
2007-01-29	0	9.120	9.120	9.650	-	-	0	0	-	4.082	4.082	4.319	-	-	0	-	0.22%
2007-01-26	0	9.100	9.100	9.300	9.100	9.100	6,000	54,600	9.1000	4.073	4.073	4.163	4.073	4.073	13,405	4.0731	0.00%
2007-01-25	0	9.100	9.100	9.400	9.010	9.400	56,000	514,040	9.1793	4.073	4.073	4.207	4.033	4.207	125,115	4.1085	0.89%
2007-01-24	0	9.020	9.020	9.190	-	-	0	0	-	4.037	4.037	4.113	-	-	0	-	0.22%
2007-01-23	0	9.000	9.000	9.100	8.990	9.000	70,000	629,920	8.9989	4.028	4.028	4.073	4.024	4.028	156,394	4.0278	0.11%
2007-01-22	0	8.990	8.500	8.990	8.990	8.990	4,000	35,960	8.9900	4.024	3.804	4.024	4.024	4.024	8,937	4.0238	-0.11%
2007-01-19	0	9.000	8.710	9.000	8.500	9.000	136,000	1,174,300	8.6346	4.028	3.898	4.028	3.804	4.028	303,851	3.8647	5.88%
2007-01-18	0	8.500	8.300	8.500	8.500	8.550	24,000	204,280	8.5117	3.804	3.715	3.804	3.804	3.827	53,621	3.8097	-0.58%
2007-01-17	0	8.550	8.400	8.550	8.400	8.550	10,000	84,600	8.4600	3.827	3.760	3.827	3.760	3.827	22,342	3.7866	1.79%
2007-01-16	0	8.400	8.350	8.550	8.400	8.400	36,000	302,400	8.4000	3.760	3.737	3.827	3.760	3.760	80,431	3.7597	-1.18%
2007-01-15	0	8.500	8.500	8.550	8.400	8.400	4,000	33,600	8.4000	3.804	3.804	3.827	3.760	3.760	8,937	3.7597	-1.16%
2007-01-12	0	8.600	8.300	8.650	8.600	8.600	18,000	155,000	8.6111	3.849	3.715	3.872	3.849	3.849	40,216	3.8542	1.18%
2007-01-11	0	8.500	8.300	8.600	8.500	8.500	4,000	34,000	8.5000	3.804	3.715	3.849	3.804	3.804	8,937	3.8045	-1.16%
2007-01-10	0	8.600	8.300	8.600	8.440	8.600	88,000	748,580	8.5066	3.849	3.715	3.849	3.778	3.849	196,609	3.8074	-0.58%
2007-01-09	0	8.650	8.550	8.750	8.600	8.650	12,000	103,600	8.6333	3.872	3.827	3.916	3.849	3.872	26,810	3.8642	0.00%
2007-01-08	0	8.650	8.530	8.750	8.530	8.650	8,000	68,720	8.5900	3.872	3.818	3.916	3.818	3.872	17,874	3.8448	0.00%
2007-01-05	0	8.650	8.650	8.900	8.600	8.600	10,000	86,000	8.6000	3.872	3.872	3.984	3.849	3.849	22,342	3.8493	-0.57%
2007-01-04	0	8.700	8.600	8.990	8.600	8.700	14,000	121,400	8.6714	3.894	3.849	4.024	3.849	3.894	31,279	3.8812	1.16%
2007-01-03	0	8.600	8.600	9.000	8.600	8.700	24,000	206,600	8.6083	3.849	3.849	4.028	3.849	3.894	53,621	3.8530	2.38%
2007-01-02	0	8.400	8.400	8.600	8.400	8.600	14,000	119,300	8.5214	3.760	3.760	3.849	3.760	3.849	31,279	3.8141	-2.33%
2006-12-29	0	8.600	8.480	8.600	-	-	0	0	-	3.849	3.796	3.849	-	-	0	-	-3.04%
2006-12-28	0	8.870	8.300	8.870	8.420	9.000	114,000	991,840	8.7004	3.970	3.715	3.970	3.769	4.028	254,698	3.8942	4.35%
2006-12-27	0	8.500	8.500	8.900	7.800	8.500	6,000	49,580	8.2633	3.804	3.804	3.984	3.491	3.804	13,405	3.6986	-1.39%
2006-12-22	0	8.620	8.620	8.800	8.600	8.600	8,000	68,800	8.6000	3.858	3.858	3.939	3.849	3.849	17,874	3.8493	-0.92%
2006-12-21	0	8.700	8.440	8.900	8.700	8.700	6,000	52,200	8.7000	3.894	3.778	3.984	3.894	3.894	13,405	3.8940	-2.25%
2006-12-20	0	8.900	8.700	8.900	-	-	5,000	44,700	8.9400	3.984	3.894	3.984	-	-	11,171	4.0014	-0.45%
2006-12-19	0	8.940	8.600	8.940	8.940	8.950	16,000	143,160	8.9475	4.001	3.849	4.001	4.001	4.006	35,747	4.0048	-0.11%
2006-12-18	0	8.950	8.600	8.950	8.910	8.950	56,000	499,720	8.9236	4.006	3.849	4.006	3.988	4.006	125,115	3.9941	0.00%
2006-12-15	0	8.950	8.950	9.000	8.950	8.950	50,000	447,500	8.9500	4.006	4.006	4.028	4.006	4.006	111,710	4.0059	0.00%
2006-12-14	0	8.950	8.950	8.990	8.950	8.950	30,000	268,500	8.9500	4.006	4.006	4.024	4.006	4.006	67,026	4.0059	0.00%
2006-12-13	0	8.950	8.950	8.980	8.950	8.950	18,000	161,100	8.9500	4.006	4.006	4.019	4.006	4.006	40,216	4.0059	0.00%
2006-12-12	0	8.950	8.950	8.990	8.950	8.950	26,000	232,700	8.9500	4.006	4.006	4.024	4.006	4.006	58,089	4.0059	0.00%
2006-12-11	0	8.950	8.950	8.990	8.950	8.950	24,000	214,800	8.9500	4.006	4.006	4.024	4.006	4.006	53,621	4.0059	-0.11%
2006-12-08	0	8.960	8.960	8.980	8.960	8.960	82,000	734,720	8.9600	4.010	4.010	4.019	4.010	4.010	183,204	4.0104	0.00%
2006-12-07	0	8.960	8.960	8.990	8.960	8.960	110,000	985,600	8.9600	4.010	4.010	4.024	4.010	4.010	245,762	4.0104	0.00%
2006-12-06	0	8.960	8.960	8.980	8.900	8.960	30,000	268,440	8.9480	4.010	4.010	4.019	3.984	4.010	67,026	4.0050	0.00%
2006-12-05	0	8.960	8.910	8.990	8.960	8.960	78,000	698,880	8.9600	4.010	3.988	4.024	4.010	4.010	174,267	4.0104	0.67%
2006-12-04	0	8.900	8.900	9.000	8.840	9.000	32,000	285,360	8.9175	3.984	3.984	4.028	3.957	4.028	71,494	3.9914	0.68%
2006-12-01	0	8.840	8.840	8.980	8.840	8.900	38,000	337,720	8.8874	3.957	3.957	4.019	3.957	3.984	84,899	3.9779	-0.45%
2006-11-30	0	8.880	8.840	8.980	8.880	8.880	6,000	53,280	8.8800	3.975	3.957	4.019	3.975	3.975	13,405	3.9746	0.91%
2006-11-29	0	8.800	8.640	8.880	8.800	8.800	14,000	123,200	8.8000	3.939	3.867	3.975	3.939	3.939	31,279	3.9388	1.62%
2006-11-28	0	8.660	8.660	8.900	8.660	8.660	2,000	17,320	8.6600	3.876	3.876	3.984	3.876	3.876	4,468	3.8761	-1.81%
2006-11-27	0	8.820	8.760	8.960	8.800	8.820	24,000	211,320	8.8050	3.948	3.921	4.010	3.939	3.948	53,621	3.9410	-1.78%
2006-11-24	0	8.980	8.680	8.980	8.640	8.980	118,000	1,029,200	8.7220	4.019	3.885	4.019	3.867	4.019	263,635	3.9039	3.70%
2006-11-23	0	8.660	8.660	8.750	8.660	8.700	24,000	208,320	8.6800	3.876	3.876	3.916	3.876	3.894	53,621	3.8851	0.46%
2006-11-22	0	8.620	8.620	8.980	8.620	8.820	86,000	747,760	8.6949	3.858	3.858	4.019	3.858	3.948	192,141	3.8917	-1.15%
2006-11-21	0	8.720	8.660	8.740	8.600	8.720	68,000	589,360	8.6671	3.903	3.876	3.912	3.849	3.903	151,925	3.8793	3.69%
2006-11-20	0	8.410	8.400	8.500	8.400	8.420	14,000	117,720	8.4086	3.764	3.760	3.804	3.760	3.769	31,279	3.7636	-0.47%
2006-11-17	0	8.450	8.420	8.520	8.450	8.540	36,000	304,700	8.4639	3.782	3.769	3.813	3.782	3.822	80,431	3.7883	-0.12%
2006-11-16	0	8.460	8.460	8.580	8.460	8.570	8,000	68,120	8.5150	3.787	3.787	3.840	3.787	3.836	17,874	3.8112	0.12%
2006-11-15	0	8.450	8.440	8.520	8.440	8.450	10,000	84,460	8.4460	3.782	3.778	3.813	3.778	3.782	22,342	3.7803	0.12%
2006-11-14	0	8.440	8.440	8.500	8.440	8.440	288,000	2,430,720	8.4400	3.778	3.778	3.804	3.778	3.778	643,449	3.7776	-0.12%
2006-11-13	0	8.450	8.450	8.500	8.440	8.520	44,000	373,980	8.4995	3.782	3.782	3.804	3.778	3.813	98,305	3.8043	-0.71%
2006-11-10	0	8.510	8.510	8.700	8.500	8.600	10,000	85,240	8.5240	3.809	3.809	3.894	3.804	3.849	22,342	3.8152	-2.18%
2006-11-09	0	8.700	8.510	8.800	8.700	8.700	2,000	17,400	8.7000	3.894	3.809	3.939	3.894	3.894	4,468	3.8940	-0.57%
2006-11-08	0	8.750	8.600	8.750	8.750	8.750	6,000	52,500	8.7500	3.916	3.849	3.916	3.916	3.916	13,405	3.9164	0.57%
2006-11-07	0	8.700	8.600	8.700	8.600	8.700	32,000	276,700	8.6469	3.894	3.849	3.894	3.849	3.894	71,494	3.8702	1.16%
2006-11-06	0	8.600	8.600	8.690	8.600	8.700	4,000	34,600	8.6500	3.849	3.849	3.890	3.849	3.894	8,937	3.8716	-1.15%
2006-11-03	0	8.700	8.600	8.700	8.700	8.700	4,000	34,800	8.7000	3.894	3.849	3.894	3.894	3.894	8,937	3.8940	1.16%
2006-11-02	0	8.600	8.600	8.800	8.400	8.770	72,000	622,580	8.6469	3.849	3.849	3.939	3.760	3.925	160,862	3.8703	-2.27%
2006-11-01	0	8.800	8.800	8.840	8.800	8.810	42,000	369,620	8.8005	3.939	3.939	3.957	3.939	3.943	93,836	3.9390	0.00%
2006-10-31	0	8.800	8.800	8.960	8.800	8.800	40,000	352,000	8.8000	3.939	3.939	4.010	3.939	3.939	89,368	3.9388	0.00%
2006-10-27	0	8.800	8.800	9.080	8.800	9.000	58,000	516,200	8.9000	3.939	3.939	4.064	3.939	4.028	129,583	3.9835	-0.79%
2006-10-26	0	8.870	8.870	9.100	8.860	8.900	102,000	906,600	8.8882	3.970	3.970	4.073	3.966	3.984	227,888	3.9783	-0.22%
2006-10-25	0	8.890	8.890	9.080	8.890	9.050	24,000	214,180	8.9242	3.979	3.979	4.064	3.979	4.051	53,621	3.9944	-0.11%
2006-10-24	0	8.900	8.900	9.100	8.900	8.900	12,000	106,800	8.9000	3.984	3.984	4.073	3.984	3.984	26,810	3.9835	0.11%
2006-10-23	0	8.890	8.890	9.220	8.890	9.280	38,000	340,460	8.9595	3.979	3.979	4.127	3.979	4.154	84,899	4.0102	0.00%
2006-10-20	0	8.890	8.890	9.080	8.880	9.000	60,000	534,820	8.9137	3.979	3.979	4.064	3.975	4.028	134,052	3.9897	0.00%
2006-10-19	0	8.890	8.890	9.000	8.890	9.000	62,000	554,200	8.9387	3.979	3.979	4.028	3.979	4.028	138,520	4.0009	-1.22%
2006-10-18	0	9.000	8.900	9.120	9.000	9.000	274,000	2,486,320	9.0742	4.028	3.984	4.082	4.028	4.028	612,170	4.0615	0.00%
2006-10-17	0	9.000	9.000	9.160	9.000	9.000	120,000	1,080,000	9.0000	4.028	4.028	4.100	4.028	4.028	268,104	4.0283	-1.96%
2006-10-16	0	9.180	9.000	9.180	9.190	9.300	14,000	128,980	9.2129	4.109	4.028	4.109	4.113	4.163	31,279	4.1236	-0.11%
2006-10-13	0	9.190	9.000	9.200	9.000	9.190	32,000	291,040	9.0950	4.113	4.028	4.118	4.028	4.113	71,494	4.0708	2.11%
2006-10-12	0	9.000	8.960	9.000	8.950	9.000	12,000	107,520	8.9600	4.028	4.010	4.028	4.006	4.028	26,810	4.0104	0.90%
2006-10-11	0	8.920	8.900	8.980	8.890	8.920	38,000	338,380	8.9047	3.992	3.984	4.019	3.979	3.992	84,899	3.9857	-0.67%
2006-10-10	0	8.980	8.900	9.000	8.980	8.980	6,000	53,880	8.9800	4.019	3.984	4.028	4.019	4.019	13,405	4.0193	-0.22%
2006-10-09	0	9.000	9.000	9.060	9.000	9.000	6,000	54,000	9.0000	4.028	4.028	4.055	4.028	4.028	13,405	4.0283	0.00%
2006-10-06	0	9.000	9.000	9.050	9.000	9.000	10,000	90,000	9.0000	4.028	4.028	4.051	4.028	4.028	22,342	4.0283	-0.50%
2006-10-05	0	9.100	8.680	9.100	-	-	0	0	-	4.048	3.862	4.048	-	-	0	-	0.00%
2006-10-04	0	9.100	-	9.100	9.100	9.120	140,000	1,274,160	9.1011	4.048	-	4.048	4.048	4.057	314,690	4.0489	-0.22%
2006-10-03	0	9.120	9.110	9.120	9.120	9.140	28,000	255,640	9.1300	4.057	4.053	4.057	4.057	4.066	62,938	4.0618	-0.22%
2006-09-29	0	9.140	9.140	9.150	9.120	9.150	94,000	859,060	9.1389	4.066	4.066	4.071	4.057	4.071	211,292	4.0658	-0.11%
2006-09-28	0	9.150	9.140	9.280	-	-	0	0	-	4.071	4.066	4.129	-	-	0	-	0.00%
2006-09-27	0	9.150	9.140	9.280	9.150	9.300	54,000	494,660	9.1604	4.071	4.066	4.129	4.071	4.137	121,380	4.0753	0.00%
2006-09-26	0	9.150	9.000	9.150	-	-	0	0	-	4.071	4.004	4.071	-	-	0	-	0.00%
2006-09-25	0	9.150	9.000	9.200	-	-	0	0	-	4.071	4.004	4.093	-	-	0	-	0.00%
2006-09-22	0	9.150	9.000	9.250	-	-	0	0	-	4.071	4.004	4.115	-	-	0	-	0.00%
2006-09-21	0	9.150	9.000	9.200	-	-	0	0	-	4.071	4.004	4.093	-	-	0	-	0.00%
2006-09-20	0	9.150	9.150	9.280	8.990	9.150	40,000	364,400	9.1100	4.071	4.071	4.129	3.999	4.071	89,911	4.0529	1.67%
2006-09-19	0	9.000	9.000	9.010	8.900	9.000	16,000	143,660	8.9788	4.004	4.004	4.008	3.959	4.004	35,965	3.9945	0.11%
2006-09-18	0	8.990	8.990	9.150	8.900	9.400	160,000	1,458,320	9.1145	3.999	3.999	4.071	3.959	4.182	359,645	4.0549	-5.37%
2006-09-15	0	9.500	9.500	9.760	9.490	9.490	6,000	56,940	9.4900	4.226	4.226	4.342	4.222	4.222	13,487	4.2219	0.00%
2006-09-14	0	9.500	9.500	9.700	9.490	9.600	56,000	532,520	9.5093	4.226	4.226	4.315	4.222	4.271	125,876	4.2305	-1.04%
2006-09-13	0	9.600	9.600	9.700	9.600	9.760	140,000	1,349,800	9.6414	4.271	4.271	4.315	4.271	4.342	314,690	4.2893	-2.04%
2006-09-12	0	9.800	9.760	9.800	9.800	9.880	20,000	196,800	9.8400	4.360	4.342	4.360	4.360	4.395	44,956	4.3776	0.41%
2006-09-11	0	9.760	9.760	9.800	9.600	9.760	78,000	756,000	9.6923	4.342	4.342	4.360	4.271	4.342	175,327	4.3119	1.67%
2006-09-08	0	9.600	9.600	9.760	9.600	9.760	34,000	329,520	9.6918	4.271	4.271	4.342	4.271	4.342	76,425	4.3117	-1.84%
2006-09-07	0	9.780	9.650	9.780	-	-	0	0	-	4.351	4.293	4.351	-	-	0	-	-0.81%
2006-09-06	0	9.860	9.650	9.880	9.860	9.860	57,000	556,245	9.7587	4.387	4.293	4.395	4.387	4.387	128,124	4.3415	1.13%
2006-09-05	0	9.750	9.700	9.900	-	-	0	0	-	4.338	4.315	4.404	-	-	0	-	0.00%
2006-09-04	0	9.750	9.750	9.870	9.740	9.800	40,000	391,300	9.7825	4.338	4.338	4.391	4.333	4.360	89,911	4.3521	0.21%
2006-09-01	0	9.730	9.700	9.760	9.700	9.730	32,000	311,000	9.7188	4.329	4.315	4.342	4.315	4.329	71,929	4.3237	0.83%
2006-08-31	0	9.650	9.650	9.680	9.650	9.680	26,000	251,560	9.6754	4.293	4.293	4.306	4.293	4.306	58,442	4.3044	0.00%
2006-08-30	0	9.650	9.650	9.680	9.600	9.640	62,000	595,940	9.6119	4.293	4.293	4.306	4.271	4.289	139,363	4.2762	1.69%
2006-08-29	0	9.490	9.490	9.560	9.490	9.490	12,000	113,880	9.4900	4.222	4.222	4.253	4.222	4.222	26,973	4.2219	-0.32%
2006-08-28	0	9.520	9.470	9.520	9.550	9.550	638,000	5,902,100	9.2509	4.235	4.213	4.235	4.249	4.249	1,434,085	4.1156	0.95%
2006-08-25	0	9.430	9.410	9.450	9.400	9.430	40,000	376,600	9.4150	4.195	4.186	4.204	4.182	4.195	89,911	4.1886	0.64%
2006-08-24	0	9.370	9.370	9.450	9.350	9.400	92,000	862,680	9.3770	4.169	4.169	4.204	4.160	4.182	206,796	4.1716	0.21%
2006-08-23	0	9.350	9.350	9.370	9.200	9.350	38,000	353,500	9.3026	4.160	4.160	4.169	4.093	4.160	85,416	4.1386	-0.11%
2006-08-22	0	9.360	9.270	9.360	9.270	9.360	14,000	130,140	9.2957	4.164	4.124	4.164	4.124	4.164	31,469	4.1355	0.97%
2006-08-21	0	9.270	9.160	9.270	-	-	0	0	-	4.124	4.075	4.124	-	-	0	-	-0.43%
2006-08-18	0	9.310	9.120	9.330	9.100	9.310	24,000	222,600	9.2750	4.142	4.057	4.151	4.048	4.142	53,947	4.1263	2.20%
2006-08-17	0	9.110	9.100	9.360	9.110	9.120	28,000	255,160	9.1129	4.053	4.048	4.164	4.053	4.057	62,938	4.0542	-0.11%
2006-08-16	0	9.120	9.120	9.280	9.120	9.180	18,000	164,680	9.1489	4.057	4.057	4.129	4.057	4.084	40,460	4.0702	-0.55%
2006-08-15	0	9.170	9.170	9.250	9.170	9.300	126,000	1,157,100	9.1833	4.080	4.080	4.115	4.080	4.137	283,221	4.0855	0.00%
2006-08-14	0	9.170	9.100	9.170	9.100	9.170	10,000	91,140	9.1140	4.080	4.048	4.080	4.048	4.080	22,478	4.0547	0.77%
2006-08-11	0	9.100	9.100	9.150	9.100	9.150	18,000	164,000	9.1111	4.048	4.048	4.071	4.048	4.071	40,460	4.0534	0.00%
2006-08-10	0	9.100	9.100	9.130	9.100	9.100	26,000	236,600	9.1000	4.048	4.048	4.062	4.048	4.048	58,442	4.0484	-0.33%
2006-08-09	0	9.130	9.050	9.150	9.130	9.130	16,000	146,080	9.1300	4.062	4.026	4.071	4.062	4.062	35,965	4.0618	1.44%
2006-08-08	0	9.000	8.850	9.060	8.660	9.000	98,000	859,900	8.7745	4.004	3.937	4.031	3.853	4.004	220,283	3.9036	4.17%
2006-08-07	0	8.640	8.640	8.720	-	-	0	0	-	3.844	3.844	3.879	-	-	0	-	0.00%
2006-08-04	0	8.640	8.640	8.750	8.600	8.640	54,000	464,880	8.6089	3.844	3.844	3.893	3.826	3.844	121,380	3.8299	0.00%
2006-08-03	0	8.640	8.640	8.730	8.400	8.680	28,000	240,080	8.5743	3.844	3.844	3.884	3.737	3.862	62,938	3.8146	1.65%
2006-08-02	0	8.500	8.500	8.700	-	-	0	0	-	3.782	3.782	3.870	-	-	0	-	0.00%
2006-08-01	0	8.500	8.500	8.700	-	-	0	0	-	3.782	3.782	3.870	-	-	0	-	0.00%
2006-07-31	0	8.500	8.500	8.700	8.480	8.500	12,000	101,800	8.4833	3.782	3.782	3.870	3.773	3.782	26,973	3.7741	-2.07%
2006-07-28	0	8.680	8.680	8.750	8.600	8.680	8,000	69,160	8.6450	3.862	3.862	3.893	3.826	3.862	17,982	3.8460	0.35%
2006-07-27	0	8.650	8.500	8.650	-	-	0	0	-	3.848	3.782	3.848	-	-	0	-	0.00%
2006-07-26	0	8.650	8.500	8.660	-	-	0	0	-	3.848	3.782	3.853	-	-	0	-	0.00%
2006-07-25	0	8.650	8.500	8.660	-	-	0	0	-	3.848	3.782	3.853	-	-	0	-	0.00%
2006-07-24	0	8.650	8.500	8.650	-	-	0	0	-	3.848	3.782	3.848	-	-	0	-	0.00%
2006-07-21	0	8.650	8.600	8.650	8.600	8.650	12,000	103,700	8.6417	3.848	3.826	3.848	3.826	3.848	26,973	3.8445	1.17%
2006-07-20	0	8.550	8.500	8.650	-	-	0	0	-	3.804	3.782	3.848	-	-	0	-	0.00%
2006-07-19	0	8.550	8.550	8.650	-	-	0	0	-	3.804	3.804	3.848	-	-	0	-	0.59%
2006-07-18	0	8.500	8.500	8.750	8.500	8.500	8,000	68,000	8.5000	3.782	3.782	3.893	3.782	3.782	17,982	3.7815	0.00%
2006-07-17	0	8.500	8.400	8.650	8.500	8.500	14,000	119,000	8.5000	3.782	3.737	3.848	3.782	3.782	31,469	3.7815	-1.16%
2006-07-14	0	8.600	8.600	8.700	8.550	8.550	22,000	188,100	8.5500	3.826	3.826	3.870	3.804	3.804	49,451	3.8037	-1.15%
2006-07-13	0	8.700	8.700	8.800	8.600	8.700	42,000	363,000	8.6429	3.870	3.870	3.915	3.826	3.870	94,407	3.8451	1.16%
2006-07-12	0	8.600	8.550	8.650	-	-	0	0	-	3.826	3.804	3.848	-	-	0	-	0.00%
2006-07-11	0	8.600	8.550	8.650	8.500	8.600	32,000	274,000	8.5625	3.826	3.804	3.848	3.782	3.826	71,929	3.8093	1.18%
2006-07-10	0	8.500	8.350	8.550	8.150	8.500	10,000	82,900	8.2900	3.782	3.715	3.804	3.626	3.782	22,478	3.6881	0.00%
2006-07-07	0	8.500	8.500	8.700	8.250	8.550	156,000	1,303,700	8.3571	3.782	3.782	3.870	3.670	3.804	350,654	3.7179	-0.58%
2006-07-06	0	8.550	8.500	8.700	-	-	0	0	-	3.804	3.782	3.870	-	-	0	-	0.00%
2006-07-05	0	8.550	8.500	8.700	8.550	8.550	4,000	34,200	8.5500	3.804	3.782	3.870	3.804	3.804	8,991	3.8037	0.00%
2006-07-04	0	8.550	8.550	8.800	8.550	8.550	2,000	17,100	8.5500	3.804	3.804	3.915	3.804	3.804	4,496	3.8037	0.00%
2006-07-03	0	8.550	8.550	8.700	8.550	8.650	6,000	51,700	8.6167	3.804	3.804	3.870	3.804	3.848	13,487	3.8334	-1.16%
2006-06-30	0	8.650	8.500	8.650	8.650	8.800	42,000	366,600	8.7286	3.848	3.782	3.848	3.848	3.915	94,407	3.8832	0.00%
2006-06-29	0	8.650	8.400	8.650	8.650	8.750	42,000	365,600	8.7048	3.848	3.737	3.848	3.848	3.893	94,407	3.8726	0.00%
2006-06-28	0	8.650	8.450	8.650	8.500	8.650	44,000	377,100	8.5705	3.848	3.759	3.848	3.782	3.848	98,902	3.8128	0.58%
2006-06-27	0	8.600	8.500	8.600	8.600	8.800	119,000	1,031,350	8.6668	3.826	3.782	3.826	3.826	3.915	267,486	3.8557	0.00%
2006-06-26	0	8.600	8.500	8.600	-	-	0	0	-	3.826	3.782	3.826	-	-	0	-	-0.58%
2006-06-23	0	8.650	8.550	8.650	8.550	8.650	40,000	342,400	8.5600	3.848	3.804	3.848	3.804	3.848	89,911	3.8082	1.76%
2006-06-22	0	8.500	8.300	8.500	8.500	8.500	12,000	102,000	8.5000	3.782	3.693	3.782	3.782	3.782	26,973	3.7815	4.29%
2006-06-21	0	8.150	8.150	8.600	8.100	8.500	230,000	1,888,900	8.2126	3.626	3.626	3.826	3.604	3.782	516,990	3.6536	-5.23%
2006-06-20	0	8.600	8.500	8.650	-	-	0	0	-	3.826	3.782	3.848	-	-	0	-	0.00%
2006-06-19	0	8.600	8.600	8.650	8.600	8.650	8,733	75,157	8.6061	3.826	3.826	3.848	3.826	3.848	19,630	3.8287	-0.58%
2006-06-16	0	8.650	8.600	8.650	8.600	8.650	50,000	432,400	8.6480	3.848	3.826	3.848	3.826	3.848	112,389	3.8473	0.58%
2006-06-15	0	8.600	8.550	8.650	8.500	8.600	54,000	464,400	8.6000	3.826	3.804	3.848	3.782	3.826	121,380	3.8260	0.00%
2006-06-14	0	8.600	8.600	8.650	8.500	8.500	40,000	340,000	8.5000	3.826	3.826	3.848	3.782	3.782	89,911	3.7815	-1.71%
2006-06-13	0	8.750	8.700	8.750	8.750	8.800	30,000	263,500	8.7833	3.893	3.870	3.893	3.893	3.915	67,433	3.9076	-4.37%
2006-06-12	0	9.150	9.150	9.200	-	-	0	0	-	4.071	4.071	4.093	-	-	0	-	2.23%
2006-06-09	0	8.950	8.950	9.200	8.750	8.750	10,000	87,500	8.7500	3.982	3.982	4.093	3.893	3.893	22,478	3.8927	-0.56%
2006-06-08	0	9.000	8.900	9.100	9.000	9.100	24,000	216,400	9.0167	4.004	3.959	4.048	4.004	4.048	53,947	4.0114	-2.17%
2006-06-07	0	9.200	9.050	9.200	8.600	9.200	146,000	1,285,900	8.8075	4.093	4.026	4.093	3.826	4.093	328,176	3.9183	-3.66%
2006-06-06	0	9.550	9.100	9.550	9.550	9.550	36,000	343,800	9.5500	4.249	4.048	4.249	4.249	4.249	80,920	4.2486	1.60%
2006-06-05	0	9.400	9.400	9.600	9.100	9.300	30,000	277,100	9.2367	4.182	4.182	4.271	4.048	4.137	67,433	4.1092	-2.08%
2006-06-02	0	9.600	9.350	9.700	-	-	2,000	19,200	9.6000	4.271	4.160	4.315	-	-	4,496	4.2709	0.00%
2006-06-01	0	9.600	9.450	9.600	9.250	9.600	268,000	2,551,700	9.5213	4.271	4.204	4.271	4.115	4.271	602,406	4.2358	3.78%
2006-05-30	0	9.250	9.200	9.550	8.850	9.300	204,000	1,854,300	9.0897	4.115	4.093	4.249	3.937	4.137	458,548	4.0439	-3.14%
2006-05-29	0	9.550	9.350	9.600	9.450	9.550	90,000	853,400	9.4822	4.249	4.160	4.271	4.204	4.249	202,300	4.2185	2.69%
2006-05-26	0	9.300	9.100	9.450	-	-	0	0	-	4.137	4.048	4.204	-	-	0	-	0.00%
2006-05-25	0	9.300	9.300	9.450	9.300	9.300	2,000	18,600	9.3000	4.137	4.137	4.204	4.137	4.137	4,496	4.1374	0.00%
2006-05-24	0	9.300	9.100	9.300	9.100	9.300	22,000	201,000	9.1364	4.137	4.048	4.137	4.048	4.137	49,451	4.0646	3.33%
2006-05-23	0	9.000	8.850	8.900	8.900	9.000	94,000	844,600	8.9851	4.004	3.937	3.959	3.959	4.004	211,292	3.9973	-1.64%
2006-05-22	0	9.150	9.000	9.300	9.150	9.400	50,000	463,000	9.2600	4.071	4.004	4.137	4.071	4.182	112,389	4.1196	-4.69%
2006-05-19	0	9.600	9.400	9.600	9.550	9.600	70,000	670,500	9.5786	4.271	4.182	4.271	4.249	4.271	157,345	4.2613	-0.52%
2006-05-18	0	9.650	9.650	9.750	9.650	9.800	42,000	408,400	9.7238	4.293	4.293	4.338	4.293	4.360	94,407	4.3260	-3.50%
2006-05-17	0	10.00	9.800	10.00	9.950	10.00	80,000	799,800	9.9975	4.449	4.360	4.449	4.427	4.449	179,823	4.4477	0.50%
2006-05-16	0	9.950	9.700	9.950	9.700	10.00	16,000	159,100	9.9438	4.427	4.315	4.427	4.315	4.449	35,965	4.4238	1.53%
2006-05-15	0	9.800	9.800	10.00	9.800	10.00	198,000	2,004,250	10.122	4.360	4.360	4.449	4.360	4.449	445,061	4.5033	-4.39%
2006-05-12	0	10.25	10.10	10.25	10.25	10.45	86,000	881,300	10.248	4.560	4.493	4.560	4.560	4.649	193,309	4.5590	-0.10%
2006-05-11	0	10.40	10.30	10.45	10.30	10.60	440,000	4,598,600	10.451	4.564	4.521	4.586	4.521	4.652	1,002,520	4.5870	-0.95%
2006-05-10	0	10.50	10.40	10.55	10.45	10.70	550,000	5,800,550	10.546	4.608	4.564	4.630	4.586	4.696	1,253,150	4.6288	1.94%
2006-05-09	0	10.30	10.30	10.55	10.30	10.70	316,000	3,331,966	10.544	4.521	4.521	4.630	4.521	4.696	719,991	4.6278	-3.74%
2006-05-08	0	10.70	10.65	10.70	10.60	10.70	184,000	1,960,000	10.652	4.696	4.674	4.696	4.652	4.696	419,236	4.6752	0.94%
2006-05-04	0	10.60	10.50	10.60	10.40	10.70	140,000	1,491,300	10.652	4.652	4.608	4.652	4.564	4.696	318,984	4.6752	2.42%
2006-05-03	0	10.35	10.30	10.35	10.25	10.50	48,000	495,500	10.323	4.543	4.521	4.543	4.499	4.608	109,366	4.5307	0.98%
2006-05-02	0	10.25	10.20	10.30	10.10	10.30	82,000	833,300	10.162	4.499	4.477	4.521	4.433	4.521	186,833	4.4601	2.50%
2006-04-28	0	10.00	10.00	10.10	9.950	10.00	64,000	639,900	9.9984	4.389	4.389	4.433	4.367	4.389	145,821	4.3883	0.00%
2006-04-27	0	10.00	9.900	10.00	10.00	10.00	170,000	1,700,000	10.000	4.389	4.345	4.389	4.389	4.389	387,337	4.3889	1.01%
2006-04-26	0	9.900	9.850	9.900	9.850	9.900	42,000	415,700	9.8976	4.345	4.323	4.345	4.323	4.345	95,695	4.3440	0.51%
2006-04-25	0	9.850	9.800	9.850	9.850	10.00	344,000	3,436,500	9.9898	4.323	4.301	4.323	4.323	4.389	783,788	4.3845	0.00%
2006-04-24	0	9.850	9.750	9.900	9.750	9.900	244,000	2,406,500	9.8627	4.323	4.279	4.345	4.279	4.345	555,943	4.3287	1.55%
2006-04-21	0	9.700	9.700	9.750	9.600	9.700	558,000	5,382,900	9.6468	4.257	4.257	4.279	4.213	4.257	1,271,377	4.2339	1.04%
2006-04-20	0	9.600	9.550	9.600	9.550	9.700	344,000	3,301,800	9.5983	4.213	4.191	4.213	4.191	4.257	783,788	4.2126	2.13%
2006-04-19	0	9.400	9.400	9.450	9.300	9.400	704,000	6,753,636	9.5932	4.126	4.126	4.148	4.082	4.126	1,604,032	4.2104	-2.08%
2006-04-18	0	9.600	9.400	9.600	9.400	10.00	88,000	845,800	9.6114	4.213	4.126	4.213	4.126	4.389	200,504	4.2184	1.05%
2006-04-13	0	9.500	9.150	9.500	9.100	9.500	322,000	3,053,800	9.4839	4.169	4.016	4.169	3.994	4.169	733,662	4.1624	4.40%
2006-04-12	0	9.100	9.100	9.500	9.050	9.350	30,000	275,100	9.1700	3.994	3.994	4.169	3.972	4.104	68,354	4.0247	-2.67%
2006-04-11	0	9.350	9.350	9.500	9.350	9.450	308,000	2,915,650	9.4664	4.104	4.104	4.169	4.104	4.148	701,764	4.1547	-1.58%
2006-04-10	0	9.500	8.800	9.500	9.450	9.500	12,000	113,700	9.4750	4.169	3.862	4.169	4.148	4.169	27,341	4.1585	0.53%
2006-04-07	0	9.450	9.450	9.600	8.800	9.800	378,000	3,539,300	9.3632	4.148	4.148	4.213	3.862	4.301	861,256	4.1095	8.00%
2006-04-06	0	8.750	8.750	9.000	8.600	8.800	86,000	751,800	8.7419	3.840	3.840	3.950	3.774	3.862	195,947	3.8368	2.34%
2006-04-04	0	8.550	8.500	8.600	8.500	8.550	74,000	632,500	8.5473	3.753	3.731	3.774	3.731	3.753	168,606	3.7514	1.18%
2006-04-03	0	8.450	8.450	8.500	8.450	8.450	62,000	523,900	8.4500	3.709	3.709	3.731	3.709	3.709	141,264	3.7087	0.00%
2006-03-31	0	8.450	8.400	8.450	8.450	8.600	28,000	238,300	8.5107	3.709	3.687	3.709	3.709	3.774	63,797	3.7353	-1.17%
2006-03-30	0	8.550	8.400	8.600	8.350	8.550	112,000	941,000	8.4018	3.753	3.687	3.774	3.665	3.753	255,187	3.6875	2.40%
2006-03-29	0	8.350	8.300	8.350	8.300	8.350	164,000	1,368,700	8.3457	3.665	3.643	3.665	3.643	3.665	373,666	3.6629	0.60%
2006-03-28	0	8.300	8.200	8.300	8.200	8.400	54,000	448,500	8.3056	3.643	3.599	3.643	3.599	3.687	123,037	3.6453	1.22%
2006-03-27	0	8.200	8.150	8.200	8.000	8.250	90,000	733,500	8.1500	3.599	3.577	3.599	3.511	3.621	205,061	3.5770	2.50%
2006-03-24	0	8.000	8.000	8.200	8.000	8.200	90,000	733,300	8.1478	3.511	3.511	3.599	3.511	3.599	205,061	3.5760	0.63%
2006-03-23	0	7.950	7.700	8.000	-	-	0	0	-	3.489	3.379	3.511	-	-	0	-	0.00%
2006-03-22	0	7.950	7.900	8.100	7.950	8.000	8,000	63,800	7.9750	3.489	3.467	3.555	3.489	3.511	18,228	3.5002	0.63%
2006-03-21	0	7.900	7.800	8.100	7.900	7.900	795,300	6,282,480	7.8995	3.467	3.423	3.555	3.467	3.467	1,812,054	3.4670	0.00%
2006-03-20	0	7.900	7.850	8.100	7.900	7.900	30,000	237,000	7.9000	3.467	3.445	3.555	3.467	3.467	68,354	3.4673	0.64%
2006-03-17	0	7.850	7.850	8.100	7.850	8.000	112,000	893,300	7.9759	3.445	3.445	3.555	3.445	3.511	255,187	3.5006	-0.63%
2006-03-16	0	7.900	7.800	7.950	7.800	7.900	30,000	236,000	7.8667	3.467	3.423	3.489	3.423	3.467	68,354	3.4526	1.28%
2006-03-15	0	7.800	7.800	8.000	-	-	0	0	-	3.423	3.423	3.511	-	-	0	-	0.00%
2006-03-14	0	7.800	7.700	7.900	7.800	8.000	32,000	250,900	7.8406	3.423	3.379	3.467	3.423	3.511	72,911	3.4412	-0.64%
2006-03-13	0	7.850	7.850	8.100	7.700	8.100	8,000	63,200	7.9000	3.445	3.445	3.555	3.379	3.555	18,228	3.4673	-3.09%
2006-03-10	0	8.100	7.700	8.100	-	-	0	0	-	3.555	3.379	3.555	-	-	0	-	0.00%
2006-03-09	0	8.100	7.700	8.100	-	-	0	0	-	3.555	3.379	3.555	-	-	0	-	0.00%
2006-03-08	0	8.100	7.800	8.100	-	-	0	0	-	3.555	3.423	3.555	-	-	0	-	0.00%
2006-03-07	0	8.100	7.800	8.100	-	-	0	0	-	3.555	3.423	3.555	-	-	0	-	0.00%
2006-03-06	0	8.100	7.800	8.100	8.100	8.100	14,000	113,400	8.1000	3.555	3.423	3.555	3.555	3.555	31,898	3.5550	0.00%
2006-03-03	0	8.100	7.900	8.100	-	-	0	0	-	3.555	3.467	3.555	-	-	0	-	0.00%
2006-03-02	0	8.100	7.700	8.100	-	-	0	0	-	3.555	3.379	3.555	-	-	0	-	0.00%
2006-03-01	0	8.100	7.900	8.100	7.900	8.100	6,000	47,800	7.9667	3.555	3.467	3.555	3.467	3.555	13,671	3.4965	2.53%
2006-02-28	0	7.900	7.900	8.200	7.900	8.000	6,000	47,600	7.9333	3.467	3.467	3.599	3.467	3.511	13,671	3.4819	0.00%
2006-02-27	0	7.900	7.900	8.200	7.900	7.900	60,000	474,000	7.9000	3.467	3.467	3.599	3.467	3.467	136,707	3.4673	0.00%
2006-02-24	0	7.900	7.900	8.100	7.900	7.900	4,000	31,600	7.9000	3.467	3.467	3.555	3.467	3.467	9,114	3.4673	0.00%
2006-02-23	0	7.900	7.900	8.000	7.900	7.900	4,000	31,600	7.9000	3.467	3.467	3.511	3.467	3.467	9,114	3.4673	0.00%
2006-02-22	0	7.900	7.900	7.950	7.850	8.000	126,000	1,000,100	7.9373	3.467	3.467	3.489	3.445	3.511	287,085	3.4836	0.00%
2006-02-21	0	7.900	7.800	7.900	7.900	7.950	60,000	475,300	7.9217	3.467	3.423	3.467	3.467	3.489	136,707	3.4768	0.64%
2006-02-20	0	7.850	7.800	7.900	7.800	7.850	26,000	202,900	7.8038	3.445	3.423	3.467	3.423	3.445	59,240	3.4251	0.64%
2006-02-17	0	7.800	7.700	7.800	7.700	7.800	30,000	233,400	7.7800	3.423	3.379	3.423	3.379	3.423	68,354	3.4146	0.65%
2006-02-16	0	7.750	7.600	7.800	-	-	0	0	-	3.401	3.336	3.423	-	-	0	-	0.00%
2006-02-15	0	7.750	7.700	8.000	7.600	7.750	56,000	428,400	7.6500	3.401	3.379	3.511	3.336	3.401	127,593	3.3575	1.97%
2006-02-14	0	7.600	7.500	7.600	7.500	7.600	10,000	75,800	7.5800	3.336	3.292	3.336	3.292	3.336	22,785	3.3268	0.66%
2006-02-13	0	7.550	7.350	7.600	7.350	7.550	130,000	962,900	7.4069	3.314	3.226	3.336	3.226	3.314	296,199	3.2509	2.72%
2006-02-10	0	7.350	7.350	7.400	7.250	7.350	113,000	824,600	7.2973	3.226	3.226	3.248	3.182	3.226	257,465	3.2028	1.38%
2006-02-09	0	7.250	7.300	7.500	7.200	7.500	160,000	1,183,400	7.3963	3.182	3.204	3.292	3.160	3.292	364,553	3.2462	-3.33%
2006-02-08	0	7.500	7.500	7.550	7.500	7.600	330,000	2,496,400	7.5648	3.292	3.292	3.314	3.292	3.336	751,890	3.3202	-0.66%
2006-02-07	0	7.550	7.550	7.600	7.550	7.600	596,000	4,525,600	7.5933	3.314	3.314	3.336	3.314	3.336	1,357,959	3.3326	-0.66%
2006-02-06	0	7.600	7.500	7.700	7.600	7.700	212,000	1,616,400	7.6245	3.336	3.292	3.379	3.336	3.379	483,032	3.3464	0.00%
2006-02-03	0	7.600	7.500	7.650	7.600	7.750	106,000	806,300	7.6066	3.336	3.292	3.358	3.336	3.401	241,516	3.3385	0.00%
2006-02-02	0	7.600	7.600	7.750	7.550	7.750	84,000	638,800	7.6048	3.336	3.336	3.401	3.314	3.401	191,390	3.3377	0.00%
2006-02-01	0	7.600	7.550	7.700	7.600	7.600	86,000	653,600	7.6000	3.336	3.314	3.379	3.336	3.336	195,947	3.3356	0.00%
2006-01-27	0	7.600	7.450	7.700	7.400	7.650	362,000	2,716,900	7.5052	3.336	3.270	3.379	3.248	3.358	824,800	3.2940	0.66%
2006-01-26	0	7.550	7.400	7.700	7.550	7.550	16,000	120,800	7.5500	3.314	3.248	3.379	3.314	3.314	36,455	3.3137	0.67%
2006-01-25	0	7.500	7.400	7.550	7.500	7.550	12,000	90,500	7.5417	3.292	3.248	3.314	3.292	3.314	27,341	3.3100	-0.66%
2006-01-24	0	7.550	7.500	7.600	7.550	7.550	20,000	151,000	7.5500	3.314	3.292	3.336	3.314	3.314	45,569	3.3137	0.67%
2006-01-23	0	7.500	7.400	7.600	-	-	0	0	-	3.292	3.248	3.336	-	-	0	-	0.00%
2006-01-20	0	7.500	7.500	7.650	7.400	7.500	6,000	44,600	7.4333	3.292	3.292	3.358	3.248	3.292	13,671	3.2624	0.00%
2006-01-19	0	7.500	7.500	7.650	-	-	0	0	-	3.292	3.292	3.358	-	-	0	-	0.00%
2006-01-18	0	7.500	7.500	7.650	7.500	7.700	26,000	197,000	7.5769	3.292	3.292	3.358	3.292	3.379	59,240	3.3255	-2.60%
2006-01-17	0	7.700	7.650	7.700	7.700	7.700	22,000	169,400	7.7000	3.379	3.358	3.379	3.379	3.379	50,126	3.3795	0.00%
2006-01-16	0	7.700	7.550	7.700	7.700	7.700	58,000	446,600	7.7000	3.379	3.314	3.379	3.379	3.379	132,150	3.3795	0.65%
2006-01-13	0	7.650	7.650	7.700	7.600	7.600	18,000	136,800	7.6000	3.358	3.358	3.379	3.336	3.336	41,012	3.3356	0.00%
2006-01-12	0	7.650	7.600	7.700	-	-	0	0	-	3.358	3.336	3.379	-	-	0	-	0.00%
2006-01-11	0	7.650	7.500	7.700	7.550	7.650	46,000	349,800	7.6043	3.358	3.292	3.379	3.314	3.358	104,809	3.3375	0.00%
2006-01-10	0	7.650	7.650	7.750	7.600	7.700	14,000	106,600	7.6143	3.358	3.358	3.401	3.336	3.379	31,898	3.3419	-0.65%
2006-01-09	0	7.700	7.650	7.900	7.700	7.700	2,000	15,400	7.7000	3.379	3.358	3.467	3.379	3.379	4,557	3.3795	0.00%
2006-01-06	0	7.700	7.600	7.700	-	-	0	0	-	3.379	3.336	3.379	-	-	0	-	0.00%
2006-01-05	0	7.700	7.600	7.800	7.700	7.700	14,000	107,800	7.7000	3.379	3.336	3.423	3.379	3.379	31,898	3.3795	0.00%
2006-01-04	0	7.700	7.800	7.900	7.600	7.700	12,000	92,200	7.6833	3.379	3.423	3.467	3.336	3.379	27,341	3.3722	-2.53%
2006-01-03	0	7.900	7.650	7.900	-	-	0	0	-	3.467	3.358	3.467	-	-	0	-	0.00%
2005-12-30	0	7.900	7.900	7.950	7.700	7.700	10,000	77,000	7.7000	3.467	3.467	3.489	3.379	3.379	22,785	3.3795	2.60%
2005-12-29	0	7.700	7.700	7.950	7.700	7.700	8,000	61,600	7.7000	3.379	3.379	3.489	3.379	3.379	18,228	3.3795	-1.28%
2005-12-28	0	7.800	7.650	7.950	7.800	7.800	2,000	15,600	7.8000	3.423	3.358	3.489	3.423	3.423	4,557	3.4234	0.00%
2005-12-23	0	7.800	7.800	7.850	7.800	7.800	1,728,000	13,478,400	7.8000	3.423	3.423	3.445	3.423	3.423	3,937,169	3.4234	2.63%
2005-12-22	0	7.600	7.600	7.850	7.600	7.600	2,000	15,200	7.6000	3.336	3.336	3.445	3.336	3.336	4,557	3.3356	-1.30%
2005-12-21	0	7.700	7.600	7.800	-	-	0	0	-	3.379	3.336	3.423	-	-	0	-	0.00%
2005-12-20	0	7.700	7.600	7.800	-	-	0	0	-	3.379	3.336	3.423	-	-	0	-	0.00%
2005-12-19	0	7.700	7.600	7.800	7.700	7.700	34,000	261,800	7.7000	3.379	3.336	3.423	3.379	3.379	77,467	3.3795	0.65%
2005-12-16	0	7.650	7.550	7.700	-	-	0	0	-	3.358	3.314	3.379	-	-	0	-	0.00%
2005-12-15	0	7.650	7.500	7.700	7.650	7.650	6,000	45,900	7.6500	3.358	3.292	3.379	3.358	3.358	13,671	3.3575	0.66%
2005-12-14	0	7.600	7.500	7.600	7.600	7.600	10,000	76,000	7.6000	3.336	3.292	3.336	3.336	3.336	22,785	3.3356	0.66%
2005-12-13	0	7.550	7.550	7.600	7.550	7.650	66,000	502,000	7.6061	3.314	3.314	3.336	3.314	3.358	150,378	3.3383	-2.58%
2005-12-12	0	7.750	7.600	7.750	-	-	0	0	-	3.401	3.336	3.401	-	-	0	-	0.00%
2005-12-09	0	7.750	7.600	7.750	7.750	7.750	100,000	775,000	7.7500	3.401	3.336	3.401	3.401	3.401	227,845	3.4014	0.65%
2005-12-08	0	7.700	7.600	7.800	7.700	7.700	20,000	154,000	7.7000	3.379	3.336	3.423	3.379	3.379	45,569	3.3795	0.00%
2005-12-07	0	7.700	7.600	7.700	7.700	7.700	10,000	77,000	7.7000	3.379	3.336	3.379	3.379	3.379	22,785	3.3795	0.00%
2005-12-06	0	7.700	7.700	7.800	7.700	7.700	38,000	292,600	7.7000	3.379	3.379	3.423	3.379	3.379	86,581	3.3795	0.00%
2005-12-05	0	7.700	7.700	7.850	7.600	7.800	60,000	464,900	7.7483	3.379	3.379	3.445	3.336	3.423	136,707	3.4007	-1.28%
2005-12-02	0	7.800	7.700	7.800	7.750	7.800	36,000	279,600	7.7667	3.423	3.379	3.423	3.401	3.423	82,024	3.4087	2.63%
2005-12-01	0	7.600	7.500	7.700	7.600	7.600	6,000	45,600	7.6000	3.336	3.292	3.379	3.336	3.336	13,671	3.3356	0.00%
2005-11-30	0	7.600	7.600	7.650	7.600	7.750	148,000	1,135,800	7.6743	3.336	3.336	3.358	3.336	3.401	337,211	3.3682	-1.94%
2005-11-29	0	7.750	7.750	7.900	7.700	7.700	4,000	30,800	7.7000	3.401	3.401	3.467	3.379	3.379	9,114	3.3795	-1.27%
2005-11-28	0	7.850	7.850	7.950	7.700	7.950	26,000	206,100	7.9269	3.445	3.445	3.489	3.379	3.489	59,240	3.4791	-1.26%
2005-11-25	0	7.950	7.900	7.950	8.000	8.000	10,000	80,000	8.0000	3.489	3.467	3.489	3.511	3.511	22,785	3.5112	-0.63%
2005-11-24	0	8.000	7.900	8.000	8.000	8.000	14,000	112,000	8.0000	3.511	3.467	3.511	3.511	3.511	31,898	3.5112	0.00%
2005-11-23	0	8.000	7.800	8.000	-	-	0	0	-	3.511	3.423	3.511	-	-	0	-	0.00%
2005-11-22	0	8.000	7.800	8.000	7.900	8.000	4,000	31,800	7.9500	3.511	3.423	3.511	3.467	3.511	9,114	3.4892	1.27%
2005-11-21	0	7.900	7.800	8.000	7.900	7.900	10,000	79,000	7.9000	3.467	3.423	3.511	3.467	3.467	22,785	3.4673	0.00%
2005-11-18	0	7.900	7.750	7.950	7.600	7.900	178,000	1,388,000	7.7978	3.467	3.401	3.489	3.336	3.467	405,565	3.4224	3.95%
2005-11-17	0	7.600	7.550	7.750	7.500	7.600	24,000	181,800	7.5750	3.336	3.314	3.401	3.292	3.336	54,683	3.3246	2.01%
2005-11-16	0	7.450	7.450	7.500	7.450	7.500	128,000	959,300	7.4945	3.270	3.270	3.292	3.270	3.292	291,642	3.2893	2.05%
2005-11-15	0	7.300	7.300	7.450	-	-	0	0	-	3.204	3.204	3.270	-	-	0	-	0.00%
2005-11-14	0	7.300	7.300	7.500	7.300	7.300	20,000	146,000	7.3000	3.204	3.204	3.292	3.204	3.204	45,569	3.2039	0.69%
2005-11-11	0	7.250	7.250	7.500	-	-	0	0	-	3.182	3.182	3.292	-	-	0	-	0.69%
2005-11-10	0	7.200	7.200	7.400	-	-	0	0	-	3.160	3.160	3.248	-	-	0	-	0.00%
2005-11-09	0	7.200	7.200	7.400	7.000	7.200	34,000	241,400	7.1000	3.160	3.160	3.248	3.072	3.160	77,467	3.1161	0.00%
2005-11-08	0	7.200	7.000	7.200	-	-	0	0	-	3.160	3.072	3.160	-	-	0	-	0.00%
2005-11-07	0	7.200	7.100	7.200	7.200	7.200	40,000	288,000	7.2000	3.160	3.116	3.160	3.160	3.160	91,138	3.1600	-1.37%
2005-11-04	0	7.300	7.250	7.300	-	-	20,000	144,000	7.2000	3.204	3.182	3.204	-	-	45,569	3.1600	0.00%
2005-11-03	0	7.300	7.300	7.600	7.300	7.350	12,000	88,000	7.3333	3.204	3.204	3.336	3.204	3.226	27,341	3.2186	1.39%
2005-11-02	0	7.200	7.200	7.300	-	-	0	0	-	3.160	3.160	3.204	-	-	0	-	0.00%
2005-11-01	0	7.200	7.200	7.300	7.200	7.200	2,000	14,400	7.2000	3.160	3.160	3.204	3.160	3.160	4,557	3.1600	0.00%
2005-10-31	0	7.200	7.100	7.300	-	-	0	0	-	3.160	3.116	3.204	-	-	0	-	0.00%
2005-10-28	0	7.200	7.200	7.300	7.200	7.200	54,000	388,800	7.2000	3.160	3.160	3.204	3.160	3.160	123,037	3.1600	0.00%
2005-10-27	0	7.200	7.200	7.350	7.200	7.200	4,000	28,800	7.2000	3.160	3.160	3.226	3.160	3.160	9,114	3.1600	0.00%
2005-10-26	0	7.200	7.200	7.300	7.200	7.250	198,000	1,433,300	7.2389	3.160	3.160	3.204	3.160	3.182	451,134	3.1771	0.00%
2005-10-25	0	7.200	7.100	7.350	7.200	7.200	6,000	43,200	7.2000	3.160	3.116	3.226	3.160	3.160	13,671	3.1600	0.00%
2005-10-24	0	7.200	7.200	7.300	7.200	7.200	4,000	28,800	7.2000	3.160	3.160	3.204	3.160	3.160	9,114	3.1600	0.00%
2005-10-21	0	7.200	7.200	7.300	7.200	7.200	34,000	244,800	7.2000	3.160	3.160	3.204	3.160	3.160	77,467	3.1600	-1.37%
2005-10-20	0	7.300	7.200	7.350	-	-	0	0	-	3.204	3.160	3.226	-	-	0	-	0.00%
2005-10-19	0	7.300	7.300	7.600	7.250	7.300	32,000	233,200	7.2875	3.204	3.204	3.336	3.182	3.204	72,911	3.1984	-0.68%
2005-10-18	0	7.350	7.250	7.600	7.200	7.350	20,000	146,500	7.3250	3.226	3.182	3.336	3.160	3.226	45,569	3.2149	1.38%
2005-10-17	0	7.250	7.200	7.250	7.250	7.250	42,000	304,500	7.2500	3.182	3.160	3.182	3.182	3.182	95,695	3.1820	-2.03%
2005-10-14	0	7.400	7.250	7.500	-	-	0	0	-	3.248	3.182	3.292	-	-	0	-	0.00%
2005-10-13	0	7.400	7.300	7.450	7.250	7.400	6,000	44,100	7.3500	3.248	3.204	3.270	3.182	3.248	13,671	3.2259	-0.67%
2005-10-12	0	7.450	7.400	7.600	7.450	7.500	24,000	179,400	7.4750	3.270	3.248	3.336	3.270	3.292	54,683	3.2807	-0.67%
2005-10-10	0	7.500	7.500	7.600	7.400	7.450	70,000	518,500	7.4071	3.292	3.292	3.336	3.248	3.270	159,492	3.2510	1.35%
2005-10-07	0	7.400	7.400	7.500	7.300	7.350	20,000	146,800	7.3400	3.248	3.248	3.292	3.204	3.226	45,569	3.2215	0.07%
2005-10-06	0	7.450	7.450	7.600	7.450	7.550	486,000	3,666,100	7.5434	3.246	3.246	3.311	3.246	3.289	1,115,564	3.2863	-1.32%
2005-10-05	0	7.550	7.550	7.850	7.550	7.550	18,000	135,900	7.5500	3.289	3.289	3.420	3.289	3.289	41,317	3.2892	0.00%
2005-10-04	0	7.550	7.550	7.600	7.500	7.700	78,000	596,400	7.6462	3.289	3.289	3.311	3.267	3.355	179,041	3.3311	-0.66%
2005-10-03	0	7.600	7.600	7.800	7.600	7.600	4,000	30,400	7.6000	3.311	3.311	3.398	3.311	3.311	9,182	3.3110	-2.56%
2005-09-30	0	7.800	7.650	7.800	7.600	7.800	22,000	171,200	7.7818	3.398	3.333	3.398	3.311	3.398	50,499	3.3902	3.31%
2005-09-29	0	7.550	7.550	7.600	-	-	0	0	-	3.289	3.289	3.311	-	-	0	-	0.00%
2005-09-28	0	7.550	7.550	7.850	7.400	7.550	32,000	240,500	7.5156	3.289	3.289	3.420	3.224	3.289	73,453	3.2742	1.34%
2005-09-27	0	7.450	7.400	7.550	7.450	7.600	46,000	343,400	7.4652	3.246	3.224	3.289	3.246	3.311	105,588	3.2523	-1.97%
2005-09-26	0	7.600	7.550	7.600	7.600	7.750	8,000	61,100	7.6375	3.311	3.289	3.311	3.311	3.376	18,363	3.3273	-1.94%
2005-09-23	0	7.750	7.550	7.750	-	-	0	0	-	3.376	3.289	3.376	-	-	0	-	0.00%
2005-09-22	0	7.750	7.750	7.850	7.350	7.750	54,000	415,400	7.6926	3.376	3.376	3.420	3.202	3.376	123,952	3.3513	2.65%
2005-09-21	0	7.550	7.550	7.600	7.550	7.800	50,000	381,500	7.6300	3.289	3.289	3.311	3.289	3.398	114,770	3.3240	-3.21%
2005-09-20	0	7.800	7.700	7.800	7.650	8.000	104,000	820,400	7.8885	3.398	3.355	3.398	3.333	3.485	238,722	3.4366	-1.89%
2005-09-16	0	7.950	7.850	8.000	7.800	8.000	162,000	1,279,700	7.8994	3.463	3.420	3.485	3.398	3.485	371,855	3.4414	-0.63%
2005-09-15	0	8.000	7.900	8.000	7.950	8.050	66,000	526,900	7.9833	3.485	3.442	3.485	3.463	3.507	151,496	3.4780	-1.23%
2005-09-14	0	8.100	8.050	8.100	8.100	8.100	62,000	502,200	8.1000	3.529	3.507	3.529	3.529	3.529	142,315	3.5288	-1.82%
2005-09-13	0	8.250	8.200	8.250	-	-	0	0	-	3.594	3.572	3.594	-	-	0	-	-0.60%
2005-09-12	0	8.300	8.100	8.350	8.100	8.350	142,000	1,171,000	8.2465	3.616	3.529	3.638	3.529	3.638	325,947	3.5926	1.22%
2005-09-09	0	8.200	8.100	8.500	8.200	8.400	60,000	496,900	8.2817	3.572	3.529	3.703	3.572	3.659	137,724	3.6079	-3.53%
2005-09-08	0	8.500	8.500	8.600	8.500	8.500	2,000	17,000	8.5000	3.703	3.703	3.747	3.703	3.703	4,591	3.7031	-1.16%
2005-09-07	0	8.600	8.600	8.650	8.500	8.650	4,000	34,300	8.5750	3.747	3.747	3.768	3.703	3.768	9,182	3.7357	1.18%
2005-09-06	0	8.500	8.500	8.600	-	-	0	0	-	3.703	3.703	3.747	-	-	0	-	0.00%
2005-09-05	0	8.500	8.400	8.500	8.500	8.650	22,000	187,300	8.5136	3.703	3.659	3.703	3.703	3.768	50,499	3.7090	-2.30%
2005-09-02	0	8.700	8.500	8.800	-	-	0	0	-	3.790	3.703	3.834	-	-	0	-	0.00%
2005-09-01	0	8.700	8.550	8.700	8.600	8.700	1,168,000	10,046,200	8.6012	3.790	3.725	3.790	3.747	3.790	2,681,027	3.7471	1.16%
2005-08-31	0	8.600	8.400	8.600	8.400	8.600	48,000	406,400	8.4667	3.747	3.659	3.747	3.659	3.747	110,179	3.6885	0.00%
2005-08-30	0	8.600	8.450	8.600	8.500	8.600	34,000	289,800	8.5235	3.747	3.681	3.747	3.703	3.747	78,044	3.7133	-0.58%
2005-08-29	0	8.650	8.400	8.650	8.400	8.650	60,000	507,500	8.4583	3.768	3.659	3.768	3.659	3.768	137,724	3.6849	-0.57%
2005-08-26	0	8.700	8.250	8.700	8.500	8.700	8,000	68,800	8.6000	3.790	3.594	3.790	3.703	3.790	18,363	3.7466	2.35%
2005-08-25	0	8.500	8.200	8.500	-	-	144,000	1,224,000	8.5000	3.703	3.572	3.703	-	-	330,538	3.7031	0.00%
2005-08-24	0	8.500	8.200	8.500	8.400	8.500	272,000	2,311,800	8.4993	3.703	3.572	3.703	3.659	3.703	624,349	3.7027	1.19%
2005-08-23	0	8.400	8.300	8.400	8.300	8.400	286,000	2,437,400	8.5224	3.659	3.616	3.659	3.616	3.659	656,484	3.7128	-2.33%
2005-08-22	0	8.600	8.050	8.600	8.500	8.650	10,000	85,500	8.5500	3.747	3.507	3.747	3.703	3.768	22,954	3.7248	1.18%
2005-08-19	0	8.500	8.300	8.500	8.100	8.600	40,000	339,400	8.4850	3.703	3.616	3.703	3.529	3.747	91,816	3.6965	1.19%
2005-08-18	0	8.400	8.200	8.400	8.200	8.400	14,000	116,800	8.3429	3.659	3.572	3.659	3.572	3.659	32,136	3.6346	-1.18%
2005-08-17	0	8.500	8.350	8.500	8.350	8.500	24,000	201,700	8.4042	3.703	3.638	3.703	3.638	3.703	55,090	3.6613	0.59%
2005-08-16	0	8.450	8.250	8.450	8.500	8.500	2,000	17,000	8.5000	3.681	3.594	3.681	3.703	3.703	4,591	3.7031	1.81%
2005-08-15	0	8.300	8.200	8.800	8.050	8.300	794,000	6,396,600	8.0562	3.616	3.572	3.834	3.507	3.616	1,822,548	3.5097	4.40%
2005-08-12	0	7.950	7.900	8.100	7.900	7.950	76,000	604,100	7.9487	3.463	3.442	3.529	3.442	3.463	174,450	3.4629	-0.63%
2005-08-11	0	8.000	8.000	8.150	8.000	8.150	64,000	516,900	8.0766	3.485	3.485	3.551	3.485	3.551	146,906	3.5186	-1.84%
2005-08-10	0	8.150	8.100	8.150	8.100	8.200	24,000	195,400	8.1417	3.551	3.529	3.551	3.529	3.572	55,090	3.5469	-0.61%
2005-08-09	0	8.200	8.200	8.350	8.200	8.200	2,000	16,400	8.2000	3.572	3.572	3.638	3.572	3.572	4,591	3.5724	-1.20%
2005-08-08	0	8.300	8.250	8.350	8.300	8.350	52,000	433,000	8.3269	3.616	3.594	3.638	3.616	3.638	119,361	3.6277	-1.78%
2005-08-05	0	8.450	8.350	8.450	8.350	8.450	14,000	117,500	8.3929	3.681	3.638	3.681	3.638	3.681	32,136	3.6564	1.20%
2005-08-04	0	8.350	8.200	8.350	8.300	8.400	518,000	4,299,800	8.3008	3.638	3.572	3.638	3.616	3.659	1,189,017	3.6163	0.00%
2005-08-03	0	8.350	8.150	8.350	8.000	8.450	36,000	294,700	8.1861	3.638	3.551	3.638	3.485	3.681	82,634	3.5663	-1.18%
2005-08-02	0	8.450	8.200	8.450	8.300	8.450	66,000	549,400	8.3242	3.681	3.572	3.681	3.616	3.681	151,496	3.6265	0.00%
2005-08-01	0	8.450	8.300	8.450	8.450	8.450	2,000	16,900	8.4500	3.681	3.616	3.681	3.681	3.681	4,591	3.6813	0.00%
2005-07-29	0	8.450	8.300	8.450	8.450	8.450	3,600,000	28,662,694	7.9619	3.681	3.616	3.681	3.681	3.681	8,263,440	3.4686	0.00%
2005-07-28	0	8.450	8.200	8.450	8.350	8.450	1,392,000	11,671,800	8.3849	3.681	3.572	3.681	3.638	3.681	3,195,197	3.6529	0.60%
2005-07-27	0	8.400	8.400	8.500	8.400	8.400	2,000	16,800	8.4000	3.659	3.659	3.703	3.659	3.659	4,591	3.6595	0.00%
2005-07-26	0	8.400	8.400	8.600	8.400	8.400	6,000	50,400	8.4000	3.659	3.659	3.747	3.659	3.659	13,772	3.6595	0.00%
2005-07-25	0	8.400	8.400	8.500	8.400	8.450	156,000	1,316,500	8.4391	3.659	3.659	3.703	3.659	3.681	358,082	3.6765	0.00%
2005-07-22	0	8.400	8.350	8.400	8.350	8.400	34,000	285,500	8.3971	3.659	3.638	3.659	3.638	3.659	78,044	3.6582	-0.59%
2005-07-21	0	8.450	8.400	8.500	8.450	8.500	18,000	152,300	8.4611	3.681	3.659	3.703	3.681	3.703	41,317	3.6861	-0.59%
2005-07-20	0	8.500	8.450	8.500	8.500	8.500	26,000	221,000	8.5000	3.703	3.681	3.703	3.703	3.703	59,680	3.7031	-0.58%
2005-07-19	0	8.550	8.550	8.600	8.500	8.550	26,000	222,200	8.5462	3.725	3.725	3.747	3.703	3.725	59,680	3.7232	-0.58%
2005-07-18	0	8.600	8.550	8.650	8.550	8.600	4,000	34,300	8.5750	3.747	3.725	3.768	3.725	3.747	9,182	3.7357	0.00%
2005-07-15	0	8.600	8.600	8.650	8.600	8.600	4,000	34,400	8.6000	3.747	3.747	3.768	3.747	3.747	9,182	3.7466	0.00%
2005-07-14	0	8.600	8.600	8.650	-	-	0	0	-	3.747	3.747	3.768	-	-	0	-	0.00%
2005-07-13	0	8.600	8.600	8.650	8.600	8.600	20,000	172,900	8.6450	3.747	3.747	3.768	3.747	3.747	45,908	3.7662	-0.58%
2005-07-12	0	8.650	8.600	8.650	-	-	0	0	-	3.768	3.747	3.768	-	-	0	-	0.00%
2005-07-11	0	8.650	8.600	8.650	8.500	8.650	18,000	154,900	8.6056	3.768	3.747	3.768	3.703	3.768	41,317	3.7490	0.58%
2005-07-08	0	8.600	8.550	8.600	-	-	0	0	-	3.747	3.725	3.747	-	-	0	-	-0.58%
2005-07-07	0	8.650	8.550	8.650	-	-	0	0	-	3.768	3.725	3.768	-	-	0	-	0.00%
2005-07-06	0	8.650	8.600	8.650	8.600	8.650	16,000	138,300	8.6438	3.768	3.747	3.768	3.747	3.768	36,726	3.7657	0.00%
2005-07-05	0	8.650	8.600	8.650	8.650	8.650	80,000	692,000	8.6500	3.768	3.747	3.768	3.768	3.768	183,632	3.7684	0.58%
2005-07-04	0	8.600	8.600	8.650	8.600	8.600	20,000	172,500	8.6250	3.747	3.747	3.768	3.747	3.747	45,908	3.7575	0.00%
2005-06-30	0	8.600	8.600	8.650	8.600	8.600	30,000	258,000	8.6000	3.747	3.747	3.768	3.747	3.747	68,862	3.7466	-0.58%
2005-06-29	0	8.650	8.600	8.650	8.600	8.650	90,000	778,100	8.6456	3.768	3.747	3.768	3.747	3.768	206,586	3.7665	0.00%
2005-06-28	0	8.650	8.650	8.700	8.650	8.650	62,000	536,300	8.6500	3.768	3.768	3.790	3.768	3.768	142,315	3.7684	0.00%
2005-06-27	0	8.650	8.650	8.700	8.600	8.650	116,000	1,002,700	8.6440	3.768	3.768	3.790	3.747	3.768	266,266	3.7658	0.00%
2005-06-24	0	8.650	8.650	8.700	8.600	8.650	120,000	1,037,700	8.6475	3.768	3.768	3.790	3.747	3.768	275,448	3.7673	0.00%
2005-06-23	0	8.650	8.650	8.750	8.650	8.650	2,000	17,300	8.6500	3.768	3.768	3.812	3.768	3.768	4,591	3.7684	0.00%
2005-06-22	0	8.650	8.600	8.750	8.650	8.650	6,000	51,900	8.6500	3.768	3.747	3.812	3.768	3.768	13,772	3.7684	0.00%
2005-06-21	0	8.650	8.600	8.700	-	-	0	0	-	3.768	3.747	3.790	-	-	0	-	0.00%
2005-06-20	0	8.650	8.650	8.700	8.550	8.550	10,000	85,500	8.5500	3.768	3.768	3.790	3.725	3.725	22,954	3.7248	-1.14%
2005-06-17	0	8.750	8.650	8.750	8.750	8.750	4,000	35,000	8.7500	3.812	3.768	3.812	3.812	3.812	9,182	3.8120	0.00%
2005-06-16	0	8.750	8.650	8.750	-	-	0	0	-	3.812	3.768	3.812	-	-	0	-	-0.57%
2005-06-15	0	8.800	8.600	8.800	8.800	8.800	2,000	17,600	8.8000	3.834	3.747	3.834	3.834	3.834	4,591	3.8338	0.00%
2005-06-14	0	8.800	8.600	8.800	8.500	8.800	48,000	413,400	8.6125	3.834	3.747	3.834	3.703	3.834	110,179	3.7521	0.00%
2005-06-13	0	8.800	8.650	8.800	-	-	0	0	-	3.834	3.768	3.834	-	-	0	-	0.00%
2005-06-10	0	8.800	8.700	8.800	8.600	8.800	12,000	104,200	8.6833	3.834	3.790	3.834	3.747	3.834	27,545	3.7829	2.33%
2005-06-09	0	8.600	8.600	8.800	8.600	8.600	2,000	17,200	8.6000	3.747	3.747	3.834	3.747	3.747	4,591	3.7466	0.00%
2005-06-08	0	8.600	8.600	8.650	8.600	8.650	48,000	413,800	8.6208	3.747	3.747	3.768	3.747	3.768	110,179	3.7557	-0.58%
2005-06-07	0	8.650	8.600	8.650	8.550	8.650	4,000	34,400	8.6000	3.768	3.747	3.768	3.725	3.768	9,182	3.7466	1.17%
2005-06-06	0	8.550	8.500	8.700	8.500	8.650	70,000	601,100	8.5871	3.725	3.703	3.790	3.703	3.768	160,678	3.7410	-1.72%
2005-06-03	0	8.700	8.650	8.700	8.700	8.700	10,000	87,000	8.7000	3.790	3.768	3.790	3.790	3.790	22,954	3.7902	0.58%
2005-06-02	0	8.650	8.650	8.950	8.550	8.650	66,000	564,900	8.5591	3.768	3.768	3.899	3.725	3.768	151,496	3.7288	0.00%
2005-06-01	0	8.650	8.650	9.000	8.600	8.650	100,700	870,415	8.6436	3.768	3.768	3.921	3.747	3.768	231,147	3.7656	0.00%
2005-05-31	0	8.650	8.650	8.900	8.650	8.650	14,000	121,100	8.6500	3.768	3.768	3.877	3.768	3.768	32,136	3.7684	0.00%
2005-05-30	0	8.650	8.600	8.900	8.650	8.650	22,000	191,300	8.6955	3.768	3.747	3.877	3.768	3.768	50,499	3.7882	-0.57%
2005-05-27	0	8.700	8.600	8.700	8.700	8.700	40,000	348,000	8.7000	3.790	3.747	3.790	3.790	3.790	91,816	3.7902	-2.25%
2005-05-26	0	8.900	8.600	8.900	-	-	140,000	1,232,000	8.8000	3.877	3.747	3.877	-	-	321,356	3.8338	0.00%
2005-05-25	0	8.900	8.600	9.000	-	-	314,000	2,786,750	8.8750	3.877	3.747	3.921	-	-	720,756	3.8664	0.00%
2005-05-24	0	8.900	8.850	8.900	8.800	8.900	108,000	958,800	8.8778	3.877	3.856	3.877	3.834	3.877	247,903	3.8676	1.14%
2005-05-23	0	8.800	8.750	8.900	-	-	0	0	-	3.834	3.812	3.877	-	-	0	-	0.00%
2005-05-20	0	8.800	8.700	8.900	-	-	0	0	-	3.834	3.790	3.877	-	-	0	-	0.00%
2005-05-19	0	8.800	8.800	9.000	8.800	8.800	4,000	35,200	8.8000	3.834	3.834	3.921	3.834	3.834	9,182	3.8338	0.00%
2005-05-18	0	8.800	8.800	9.000	-	-	0	0	-	3.834	3.834	3.921	-	-	0	-	0.00%
2005-05-17	0	8.800	8.800	9.000	8.750	8.800	14,000	122,800	8.7714	3.834	3.834	3.921	3.812	3.834	32,136	3.8213	-1.12%
2005-05-13	0	8.900	8.700	9.000	-	-	0	0	-	3.877	3.790	3.921	-	-	0	-	0.00%
2005-05-12	0	8.900	8.900	9.100	8.900	8.900	2,000	17,800	8.9000	3.877	3.877	3.964	3.877	3.877	4,591	3.8773	0.00%
2005-05-11	0	8.900	8.900	9.250	8.700	9.250	30,000	268,300	8.9433	3.877	3.877	4.030	3.790	4.030	68,862	3.8962	-3.78%
2005-05-10	0	9.250	9.100	9.250	9.250	9.250	10,000	92,500	9.2500	4.030	3.964	4.030	4.030	4.030	22,954	4.0298	0.00%
2005-05-09	0	9.250	9.200	9.300	9.250	9.250	38,000	351,500	9.2500	4.030	4.008	4.052	4.030	4.030	87,225	4.0298	0.00%
2005-05-06	0	9.250	9.200	9.250	9.200	9.250	28,000	257,800	9.2071	4.030	4.008	4.030	4.008	4.030	64,271	4.0111	2.78%
2005-05-05	0	9.000	9.000	9.150	9.000	9.000	2,000	18,000	9.0000	3.921	3.921	3.986	3.921	3.921	4,591	3.9209	-1.10%
2005-05-04	0	9.100	9.000	9.100	9.100	9.100	10,000	91,000	9.1000	3.964	3.921	3.964	3.964	3.964	22,954	3.9645	2.25%
2005-05-03	0	8.900	8.900	9.100	8.900	8.950	12,000	107,300	8.9417	3.877	3.877	3.964	3.877	3.899	27,545	3.8955	0.00%
2005-04-29	0	8.900	8.700	8.900	8.850	8.900	11,500	101,575	8.8326	3.877	3.790	3.877	3.856	3.877	26,397	3.8480	0.56%
2005-04-28	0	8.850	8.700	8.900	8.700	8.850	8,000	69,900	8.7375	3.856	3.790	3.877	3.790	3.856	18,363	3.8065	2.73%
2005-04-27	0	8.700	8.700	9.300	8.650	8.950	152,000	1,331,900	8.7625	3.753	3.753	4.012	3.732	3.861	352,343	3.7801	-3.33%
2005-04-26	0	9.000	9.000	9.300	8.800	9.000	24,000	215,200	8.9667	3.883	3.883	4.012	3.796	3.883	55,633	3.8682	0.00%
2005-04-25	0	9.000	8.800	9.000	9.000	9.000	28,000	252,000	9.0000	3.883	3.796	3.883	3.883	3.883	64,905	3.8826	5.88%
2005-04-22	0	8.500	8.300	8.500	8.000	8.500	150,000	1,244,400	8.2960	3.667	3.581	3.667	3.451	3.667	347,707	3.5789	3.66%
2005-04-21	0	8.200	7.850	8.200	8.200	8.350	28,000	232,000	8.2857	3.537	3.386	3.537	3.537	3.602	64,905	3.5744	-3.53%
2005-04-20	0	8.500	8.500	8.550	8.500	8.600	40,000	343,600	8.5900	3.667	3.667	3.688	3.667	3.710	92,722	3.7057	-1.73%
2005-04-19	0	8.650	8.600	8.650	8.650	8.750	44,000	382,900	8.7023	3.732	3.710	3.732	3.732	3.775	101,994	3.7541	-1.14%
2005-04-18	0	8.750	8.750	8.900	8.750	9.000	102,000	915,200	8.9725	3.775	3.775	3.839	3.775	3.883	236,441	3.8707	-2.78%
2005-04-15	0	9.000	9.000	9.200	9.000	9.000	16,000	144,000	9.0000	3.883	3.883	3.969	3.883	3.883	37,089	3.8826	0.00%
2005-04-14	0	9.000	9.000	9.200	9.000	9.000	29,000	261,000	9.0000	3.883	3.883	3.969	3.883	3.883	67,223	3.8826	0.00%
2005-04-13	0	9.000	9.000	9.200	9.000	9.000	11,000	98,800	8.9818	3.883	3.883	3.969	3.883	3.883	25,499	3.8747	0.00%
2005-04-12	0	9.000	9.000	9.050	9.000	9.000	31,000	279,000	9.0000	3.883	3.883	3.904	3.883	3.883	71,859	3.8826	0.00%
2005-04-11	0	9.000	9.000	9.100	8.950	9.000	224,000	2,013,200	8.9875	3.883	3.883	3.926	3.861	3.883	519,243	3.8772	0.00%
2005-04-08	0	9.000	9.000	9.050	9.000	9.050	80,000	720,500	9.0063	3.883	3.883	3.904	3.883	3.904	185,444	3.8853	-0.55%
2005-04-07	0	9.050	9.050	9.350	9.000	9.050	86,000	774,700	9.0081	3.904	3.904	4.034	3.883	3.904	199,352	3.8861	-0.55%
2005-04-06	0	9.100	9.000	9.200	9.000	9.100	44,000	396,300	9.0068	3.926	3.883	3.969	3.883	3.926	101,994	3.8855	0.00%
2005-04-04	0	9.100	9.100	9.200	9.000	9.100	454,000	4,086,200	9.0004	3.926	3.926	3.969	3.883	3.926	1,052,394	3.8828	-2.15%
2005-04-01	0	9.300	9.100	9.350	9.300	9.300	2,000	18,600	9.3000	4.012	3.926	4.034	4.012	4.012	4,636	4.0120	0.00%
2005-03-31	0	9.300	9.150	9.300	9.150	9.300	12,000	110,100	9.1750	4.012	3.947	4.012	3.947	4.012	27,817	3.9581	-0.53%
2005-03-30	0	9.350	9.050	9.400	9.350	9.350	12,000	112,200	9.3500	4.034	3.904	4.055	4.034	4.034	27,817	4.0336	3.89%
2005-03-29	0	9.000	9.000	9.350	9.000	9.350	368,000	3,313,400	9.0038	3.883	3.883	4.034	3.883	4.034	853,041	3.8842	0.00%
2005-03-24	0	9.000	9.000	9.200	9.000	9.500	30,000	278,600	9.2867	3.883	3.883	3.969	3.883	4.098	69,541	4.0062	-3.23%
2005-03-23	0	9.300	9.250	9.300	9.300	9.300	26,000	241,800	9.3000	4.012	3.990	4.012	4.012	4.012	60,269	4.0120	0.00%
2005-03-22	0	9.300	9.300	9.450	9.200	9.200	646,000	6,004,800	9.2954	4.012	4.012	4.077	3.969	3.969	1,497,459	4.0100	1.09%
2005-03-21	0	9.200	9.200	9.300	9.200	9.400	24,000	223,200	9.3000	3.969	3.969	4.012	3.969	4.055	55,633	4.0120	-3.66%
2005-03-18	0	9.550	9.400	9.550	9.350	9.650	244,000	2,309,388	9.4647	4.120	4.055	4.120	4.034	4.163	565,604	4.0831	2.14%
2005-03-17	0	9.350	9.250	9.350	9.250	9.400	64,000	597,400	9.3344	4.034	3.990	4.034	3.990	4.055	148,355	4.0268	1.63%
2005-03-16	0	9.200	9.200	9.250	9.200	9.200	2,000	18,400	9.2000	3.969	3.969	3.990	3.969	3.969	4,636	3.9689	0.00%
2005-03-15	0	9.200	9.150	9.250	-	-	0	0	-	3.969	3.947	3.990	-	-	0	-	0.00%
2005-03-14	0	9.200	9.150	9.250	9.200	9.200	50,000	460,000	9.2000	3.969	3.947	3.990	3.969	3.969	115,902	3.9689	0.00%
2005-03-11	0	9.200	9.100	9.200	9.050	9.200	24,000	219,500	9.1458	3.969	3.926	3.969	3.904	3.969	55,633	3.9455	1.66%
2005-03-10	0	9.050	9.000	9.200	9.050	9.050	2,000	18,100	9.0500	3.904	3.883	3.969	3.904	3.904	4,636	3.9041	0.00%
2005-03-09	0	9.050	9.050	9.100	9.050	9.050	4,000	36,200	9.0500	3.904	3.904	3.926	3.904	3.904	9,272	3.9041	0.00%
2005-03-08	0	9.050	9.050	9.200	9.050	9.050	50,000	452,500	9.0500	3.904	3.904	3.969	3.904	3.904	115,902	3.9041	0.00%
2005-03-07	0	9.050	9.050	9.200	9.050	9.050	50,000	452,500	9.0500	3.904	3.904	3.969	3.904	3.904	115,902	3.9041	-1.09%
2005-03-04	0	9.150	9.050	9.200	-	-	0	0	-	3.947	3.904	3.969	-	-	0	-	0.00%
2005-03-03	0	9.150	9.150	9.200	9.050	9.150	62,000	564,700	9.1081	3.947	3.947	3.969	3.904	3.947	143,719	3.9292	1.10%
2005-03-02	0	9.050	9.050	9.100	9.050	9.050	14,000	126,700	9.0500	3.904	3.904	3.926	3.904	3.904	32,453	3.9041	0.00%
2005-03-01	0	9.050	9.050	9.150	9.050	9.100	86,000	780,800	9.0791	3.904	3.904	3.947	3.904	3.926	199,352	3.9167	-0.55%
2005-02-28	0	9.100	9.050	9.150	9.050	9.100	122,000	1,109,200	9.0918	3.926	3.904	3.947	3.904	3.926	282,802	3.9222	0.55%
2005-02-25	0	9.050	9.050	9.150	9.050	9.200	100,000	914,100	9.1410	3.904	3.904	3.947	3.904	3.969	231,805	3.9434	-0.55%
2005-02-24	0	9.100	9.050	9.150	9.100	9.200	378,000	3,452,700	9.1341	3.926	3.904	3.947	3.926	3.969	876,222	3.9404	-1.09%
2005-02-23	0	9.200	9.200	9.300	9.200	9.200	14,000	128,800	9.2000	3.969	3.969	4.012	3.969	3.969	32,453	3.9689	-0.54%
2005-02-22	0	9.250	9.250	9.300	9.250	9.300	72,000	669,100	9.2931	3.990	3.990	4.012	3.990	4.012	166,899	4.0090	0.00%
2005-02-21	0	9.250	9.250	9.300	9.250	9.300	312,000	2,899,872	9.2945	3.990	3.990	4.012	3.990	4.012	723,231	4.0096	-0.54%
2005-02-18	0	9.300	9.200	9.350	9.300	9.350	38,000	353,500	9.3026	4.012	3.969	4.034	4.012	4.034	88,086	4.0131	-0.53%
2005-02-17	0	9.350	9.350	9.400	9.350	9.350	104,000	972,400	9.3500	4.034	4.034	4.055	4.034	4.034	241,077	4.0336	0.00%
2005-02-16	0	9.350	9.350	9.400	9.350	9.350	12,000	112,200	9.3500	4.034	4.034	4.055	4.034	4.034	27,817	4.0336	0.00%
2005-02-15	0	9.350	9.300	9.350	9.350	9.350	4,000	37,400	9.3500	4.034	4.012	4.034	4.034	4.034	9,272	4.0336	0.00%
2005-02-14	0	9.350	9.300	9.350	9.300	9.350	112,000	1,042,400	9.3071	4.034	4.012	4.034	4.012	4.034	259,621	4.0151	-0.53%
2005-02-08	0	9.400	9.300	9.400	9.200	9.450	46,000	424,700	9.2326	4.055	4.012	4.055	3.969	4.077	106,630	3.9829	-1.05%
2005-02-07	0	9.500	9.200	9.500	9.200	9.500	76,466	705,201	9.2224	4.098	3.969	4.098	3.969	4.098	177,252	3.9785	3.26%
2005-02-04	0	9.200	9.100	9.150	9.150	9.250	38,000	349,500	9.1974	3.969	3.926	3.947	3.947	3.990	88,086	3.9677	0.00%
2005-02-03	0	9.200	9.100	9.200	9.200	9.400	16,000	149,600	9.3500	3.969	3.926	3.969	3.969	4.055	37,089	4.0336	-3.16%
2005-02-02	0	9.500	9.200	9.500	9.500	9.500	2,000	19,000	9.5000	4.098	3.969	4.098	4.098	4.098	4,636	4.0983	4.40%
2005-02-01	0	9.100	9.050	9.300	9.100	9.200	48,000	438,800	9.1417	3.926	3.904	4.012	3.926	3.969	111,266	3.9437	-1.09%
2005-01-31	0	9.200	9.000	9.200	9.200	9.300	114,000	1,053,300	9.2395	3.969	3.883	3.969	3.969	4.012	264,257	3.9859	-2.13%
2005-01-28	0	9.400	9.400	9.600	9.250	9.300	24,000	223,100	9.2958	4.055	4.055	4.141	3.990	4.012	55,633	4.0102	1.08%
2005-01-27	0	9.300	9.250	9.600	9.100	9.300	6,000	55,200	9.2000	4.012	3.990	4.141	3.926	4.012	13,908	3.9689	2.20%
2005-01-26	0	9.100	9.100	9.200	9.100	9.100	54,000	487,200	9.0222	3.926	3.926	3.969	3.926	3.926	125,175	3.8922	0.00%
2005-01-25	0	9.100	8.900	9.000	8.400	9.100	20,000	176,200	8.8100	3.926	3.839	3.883	3.624	3.926	46,361	3.8006	-1.09%
2005-01-24	0	9.200	9.100	9.200	9.200	9.450	28,000	258,700	9.2393	3.969	3.926	3.969	3.969	4.077	64,905	3.9858	-3.16%
2005-01-21	0	9.500	9.500	9.600	9.450	9.750	38,000	367,388	9.6681	4.098	4.098	4.141	4.077	4.206	88,086	4.1708	-2.06%
2005-01-20	0	9.700	9.600	9.750	9.700	9.800	40,000	389,700	9.7425	4.185	4.141	4.206	4.185	4.228	92,722	4.2029	0.00%
2005-01-19	0	9.700	9.700	10.00	9.450	9.650	32,000	305,600	9.5500	4.185	4.185	4.314	4.077	4.163	74,178	4.1198	2.65%
2005-01-18	0	9.450	9.450	9.900	9.400	9.900	24,000	231,200	9.6333	4.077	4.077	4.271	4.055	4.271	55,633	4.1558	-0.53%
2005-01-17	0	9.500	9.100	9.600	9.500	9.800	42,000	406,200	9.6714	4.098	3.926	4.141	4.098	4.228	97,358	4.1722	-3.06%
2005-01-14	0	9.800	9.800	9.900	8.800	9.800	252,000	2,310,700	9.1694	4.228	4.228	4.271	3.796	4.228	584,148	3.9557	12.00%
2005-01-13	0	8.750	8.750	9.000	8.750	8.750	808,000	7,037,000	8.7092	3.775	3.775	3.883	3.775	3.775	1,872,982	3.7571	0.57%
2005-01-12	0	8.700	8.800	8.950	8.700	8.750	126,000	1,100,100	8.7310	3.753	3.796	3.861	3.753	3.775	292,074	3.7665	-1.14%
2005-01-11	0	8.800	8.800	9.000	-	-	0	0	-	3.796	3.796	3.883	-	-	0	-	0.57%
2005-01-10	0	8.750	8.750	9.150	-	-	0	0	-	3.775	3.775	3.947	-	-	0	-	0.00%
2005-01-07	0	8.750	8.700	9.150	8.500	8.750	204,000	1,745,100	8.5544	3.775	3.753	3.947	3.667	3.775	472,882	3.6904	2.94%
2005-01-06	0	8.500	8.450	8.500	8.400	8.500	364,000	3,061,000	8.4093	3.667	3.645	3.667	3.624	3.667	843,769	3.6278	2.41%
2005-01-05	0	8.300	8.300	8.400	8.300	8.300	34,000	282,200	8.3000	3.581	3.581	3.624	3.581	3.581	78,814	3.5806	-1.19%
2005-01-04	0	8.400	8.400	8.600	8.400	8.450	112,000	943,900	8.4277	3.624	3.624	3.710	3.624	3.645	259,621	3.6357	0.00%
2005-01-03	0	8.400	8.400	8.600	8.400	8.400	6,000	50,400	8.4000	3.624	3.624	3.710	3.624	3.624	13,908	3.6237	-0.59%
2004-12-31	0	8.450	8.450	8.550	-	-	0	0	-	3.645	3.645	3.688	-	-	0	-	0.60%
2004-12-30	0	8.400	8.400	8.550	8.400	8.500	192,000	1,613,500	8.4036	3.624	3.624	3.688	3.624	3.667	445,065	3.6253	0.60%
2004-12-29	0	8.350	8.250	8.350	8.300	8.350	50,000	416,100	8.3220	3.602	3.559	3.602	3.581	3.602	115,902	3.5901	0.60%
2004-12-28	0	8.300	8.200	8.450	8.200	8.300	24,000	198,000	8.2500	3.581	3.537	3.645	3.537	3.581	55,633	3.5590	1.22%
2004-12-24	0	8.200	8.200	8.450	-	-	2,000	16,400	8.2000	3.537	3.537	3.645	-	-	4,636	3.5375	0.00%
2004-12-23	0	8.200	8.200	8.250	8.200	8.200	22,000	180,400	8.2000	3.537	3.537	3.559	3.537	3.537	50,997	3.5375	0.00%
2004-12-22	0	8.200	8.150	8.400	8.200	8.300	194,000	1,591,600	8.2041	3.537	3.516	3.624	3.537	3.581	449,701	3.5392	0.00%
2004-12-21	0	8.200	8.200	8.300	8.200	8.300	22,000	182,200	8.2818	3.537	3.537	3.581	3.537	3.581	50,997	3.5728	0.00%
2004-12-20	0	8.200	8.200	8.300	-	-	0	0	-	3.537	3.537	3.581	-	-	0	-	0.00%
2004-12-17	0	8.200	8.150	8.250	8.200	8.200	66,000	541,200	8.2000	3.537	3.516	3.559	3.537	3.537	152,991	3.5375	-1.20%
2004-12-16	0	8.300	8.150	8.300	8.300	8.300	18,000	149,400	8.3000	3.581	3.516	3.581	3.581	3.581	41,725	3.5806	0.00%
2004-12-15	0	8.300	8.250	8.300	8.250	8.300	126,000	1,044,200	8.2873	3.581	3.559	3.581	3.559	3.581	292,074	3.5751	0.00%
2004-12-14	0	8.300	8.150	8.300	8.300	8.300	68,000	564,400	8.3000	3.581	3.516	3.581	3.581	3.581	157,627	3.5806	0.00%
2004-12-13	0	8.300	8.300	8.400	8.200	8.300	30,000	248,500	8.2833	3.581	3.581	3.624	3.537	3.581	69,541	3.5734	1.22%
2004-12-10	0	8.200	8.100	8.250	8.100	8.200	40,000	324,200	8.1050	3.537	3.494	3.559	3.494	3.537	92,722	3.4965	1.23%
2004-12-09	0	8.100	7.900	8.150	8.100	8.200	24,000	194,600	8.1083	3.494	3.408	3.516	3.494	3.537	55,633	3.4979	-1.22%
2004-12-08	0	8.200	8.150	8.250	8.200	8.200	202,000	1,656,400	8.2000	3.537	3.516	3.559	3.537	3.537	468,246	3.5375	0.00%
2004-12-07	0	8.200	8.200	8.300	8.200	8.200	26,000	213,200	8.2000	3.537	3.537	3.581	3.537	3.537	60,269	3.5375	0.00%
2004-12-06	0	8.200	8.100	8.200	8.200	8.200	30,000	246,000	8.2000	3.537	3.494	3.537	3.537	3.537	69,541	3.5375	0.00%
2004-12-03	0	8.200	8.150	8.200	8.200	8.250	26,000	213,400	8.2077	3.537	3.516	3.537	3.537	3.559	60,269	3.5408	0.61%
2004-12-02	0	8.150	8.100	8.200	8.150	8.300	62,000	509,400	8.2161	3.516	3.494	3.537	3.516	3.581	143,719	3.5444	0.00%
2004-12-01	0	8.150	8.100	8.150	8.150	8.200	72,000	586,900	8.1514	3.516	3.494	3.516	3.516	3.537	166,899	3.5165	-0.61%
2004-11-30	0	8.200	8.150	8.300	8.200	8.400	54,000	445,700	8.2537	3.537	3.516	3.581	3.537	3.624	125,175	3.5606	-0.61%
2004-11-29	0	8.250	8.150	8.250	-	-	0	0	-	3.559	3.516	3.559	-	-	0	-	-0.60%
2004-11-26	0	8.300	8.300	8.350	8.300	8.300	8,000	66,400	8.3000	3.581	3.581	3.602	3.581	3.581	18,544	3.5806	-0.60%
2004-11-25	0	8.350	8.150	8.350	8.350	8.350	14,000	116,900	8.3500	3.602	3.516	3.602	3.602	3.602	32,453	3.6022	0.00%
2004-11-24	0	8.350	8.100	8.350	8.100	8.350	18,000	146,800	8.1556	3.602	3.494	3.602	3.494	3.602	41,725	3.5183	0.00%
2004-11-23	0	8.350	8.150	8.350	-	-	0	0	-	3.602	3.516	3.602	-	-	0	-	-0.60%
2004-11-22	0	8.400	8.150	8.400	8.100	8.400	88,000	716,400	8.1409	3.624	3.516	3.624	3.494	3.624	203,988	3.5120	3.07%
2004-11-19	0	8.150	8.100	8.200	8.100	8.150	6,000	48,800	8.1333	3.516	3.494	3.537	3.494	3.516	13,908	3.5087	-0.61%
2004-11-18	0	8.200	8.200	8.250	8.200	8.200	106,000	869,200	8.2000	3.537	3.537	3.559	3.537	3.537	245,713	3.5375	0.00%
2004-11-17	0	8.200	8.150	8.250	8.000	8.200	552,000	4,481,000	8.1178	3.537	3.516	3.559	3.451	3.537	1,279,562	3.5020	2.50%
2004-11-16	0	8.000	8.000	8.050	8.000	8.300	114,000	924,900	8.1132	3.451	3.451	3.473	3.451	3.581	264,257	3.5000	-1.23%
2004-11-15	0	8.100	8.050	8.200	7.900	8.100	74,000	594,000	8.0270	3.494	3.473	3.537	3.408	3.494	171,536	3.4628	2.53%
2004-11-12	0	7.900	7.500	7.900	7.450	7.900	112,000	866,000	7.7321	3.408	3.235	3.408	3.214	3.408	259,621	3.3356	3.13%
2004-11-11	0	7.700	7.450	7.700	7.550	7.700	174,000	1,328,800	7.6368	3.305	3.197	3.305	3.240	3.305	405,446	3.2774	2.67%
2004-11-10	0	7.500	7.450	7.550	7.400	7.550	108,000	805,400	7.4574	3.219	3.197	3.240	3.176	3.240	251,656	3.2004	-0.66%
2004-11-09	0	7.550	7.550	7.650	7.550	7.700	28,000	213,000	7.6071	3.240	3.240	3.283	3.240	3.305	65,244	3.2647	-1.31%
2004-11-08	0	7.650	7.600	7.800	7.600	7.650	16,000	122,100	7.6313	3.283	3.262	3.347	3.262	3.283	37,282	3.2750	-0.65%
2004-11-05	0	7.700	7.550	7.700	7.700	7.800	14,000	109,000	7.7857	3.305	3.240	3.305	3.305	3.347	32,622	3.3413	1.32%
2004-11-04	0	7.600	7.600	7.700	7.550	7.650	554,000	4,215,520	7.6092	3.262	3.262	3.305	3.240	3.283	1,290,904	3.2656	-0.65%
2004-11-03	0	7.650	7.600	7.650	7.600	7.650	76,000	578,300	7.6092	3.283	3.262	3.283	3.262	3.283	177,092	3.2655	0.66%
2004-11-02	0	7.600	7.600	7.650	7.600	7.700	38,000	291,300	7.6658	3.262	3.262	3.283	3.262	3.305	88,546	3.2898	-1.94%
2004-11-01	0	7.750	7.600	7.800	7.600	7.750	38,000	291,700	7.6763	3.326	3.262	3.347	3.262	3.326	88,546	3.2943	1.31%
2004-10-29	0	7.650	7.600	7.650	7.600	7.800	278,000	2,130,100	7.6622	3.283	3.262	3.283	3.262	3.347	647,782	3.2883	2.00%
2004-10-28	0	7.500	7.500	7.600	7.500	7.600	114,000	856,900	7.5167	3.219	3.219	3.262	3.219	3.262	265,637	3.2258	0.67%
2004-10-27	0	7.450	7.450	7.500	7.400	7.450	152,000	1,128,800	7.4263	3.197	3.197	3.219	3.176	3.197	354,183	3.1871	0.68%
2004-10-26	0	7.400	7.350	7.450	7.350	7.400	122,000	887,000	7.2705	3.176	3.154	3.197	3.154	3.176	284,279	3.1202	-0.67%
2004-10-25	0	7.450	7.350	7.500	6.950	7.500	348,000	2,509,200	7.2103	3.197	3.154	3.219	2.983	3.219	810,893	3.0944	5.67%
2004-10-21	0	7.050	7.000	7.050	7.000	7.150	154,000	1,089,400	7.0740	3.026	3.004	3.026	3.004	3.068	358,843	3.0359	0.71%
2004-10-20	0	7.000	6.950	7.050	7.000	7.150	128,000	905,000	7.0703	3.004	2.983	3.026	3.004	3.068	298,259	3.0343	-0.71%
2004-10-19	0	7.050	7.000	7.050	7.050	7.100	128,000	902,900	7.0539	3.026	3.004	3.026	3.026	3.047	298,259	3.0272	0.00%
2004-10-18	0	7.050	7.050	7.100	7.050	7.100	32,000	226,800	7.0875	3.026	3.026	3.047	3.026	3.047	74,565	3.0416	-0.70%
2004-10-15	0	7.100	7.100	7.200	7.000	7.200	22,000	156,700	7.1227	3.047	3.047	3.090	3.004	3.090	51,263	3.0568	1.43%
2004-10-14	0	7.000	7.000	7.050	7.000	7.000	10,000	70,000	7.0000	3.004	3.004	3.026	3.004	3.004	23,302	3.0041	0.00%
2004-10-13	0	7.000	7.000	7.100	7.000	7.050	72,000	505,000	7.0139	3.004	3.004	3.047	3.004	3.026	167,771	3.0101	0.00%
2004-10-12	0	7.000	6.900	7.000	7.000	7.100	52,000	367,200	7.0615	3.004	2.961	3.004	3.004	3.047	121,168	3.0305	-1.41%
2004-10-11	0	7.100	7.050	7.100	-	-	0	0	-	3.047	3.026	3.047	-	-	0	-	0.00%
2004-10-08	0	7.100	6.950	7.100	6.850	7.100	66,000	457,800	6.9364	3.047	2.983	3.047	2.940	3.047	153,790	2.9768	2.90%
2004-10-07	0	6.900	6.850	7.100	6.900	7.000	18,000	125,000	6.9444	2.961	2.940	3.047	2.961	3.004	41,943	2.9803	-1.43%
2004-10-06	0	7.000	7.000	7.100	7.000	7.000	16,000	112,000	7.0000	3.004	3.004	3.047	3.004	3.004	37,282	3.0041	0.00%
2004-10-05	0	7.000	6.950	7.050	7.000	7.000	12,000	84,000	7.0000	3.004	2.983	3.026	3.004	3.004	27,962	3.0041	0.00%
2004-10-04	0	7.000	6.950	7.000	7.000	7.000	18,000	126,000	7.0000	3.004	2.983	3.004	3.004	3.004	41,943	3.0041	0.00%
2004-09-30	0	7.000	6.950	7.050	6.950	7.000	10,000	69,800	6.9800	3.004	2.983	3.026	2.983	3.004	23,302	2.9955	0.72%
2004-09-28	0	6.950	6.900	7.100	6.950	7.000	26,000	181,200	6.9692	2.983	2.961	3.047	2.983	3.004	60,584	2.9909	-2.80%
2004-09-27	0	7.150	7.100	7.200	7.000	7.200	62,000	439,800	7.0935	3.068	3.047	3.090	3.004	3.090	144,469	3.0442	-1.38%
2004-09-24	0	7.250	7.200	7.300	7.250	7.800	20,000	146,300	7.3150	3.111	3.090	3.133	3.111	3.347	46,603	3.1393	-1.36%
2004-09-23	0	7.350	7.250	7.350	7.350	7.350	4,000	29,400	7.3500	3.154	3.111	3.154	3.154	3.154	9,321	3.1543	0.00%
2004-09-22	0	7.350	7.250	7.400	7.250	7.400	54,000	395,800	7.3296	3.154	3.111	3.176	3.111	3.176	125,828	3.1456	1.38%
2004-09-21	0	7.250	7.250	7.300	7.250	7.300	18,000	131,100	7.2833	3.111	3.111	3.133	3.111	3.133	41,943	3.1257	-0.68%
2004-09-20	0	7.300	7.300	7.350	7.300	7.400	80,000	584,800	7.3100	3.133	3.133	3.154	3.133	3.176	186,412	3.1371	0.00%
2004-09-17	0	7.300	7.300	7.350	7.100	7.350	116,000	845,800	7.2914	3.133	3.133	3.154	3.047	3.154	270,298	3.1291	1.39%
2004-09-16	0	7.200	7.150	7.250	7.100	7.200	42,000	300,400	7.1524	3.090	3.068	3.111	3.047	3.090	97,866	3.0695	0.00%
2004-09-15	0	7.200	7.100	7.200	7.000	7.200	26,000	184,000	7.0769	3.090	3.047	3.090	3.004	3.090	60,584	3.0371	0.70%
2004-09-14	0	7.150	7.100	7.250	7.150	7.350	42,000	301,400	7.1762	3.068	3.047	3.111	3.068	3.154	97,866	3.0797	-0.69%
2004-09-13	0	7.200	7.150	7.250	7.000	7.200	56,000	399,500	7.1339	3.090	3.068	3.111	3.004	3.090	130,489	3.0616	3.60%
2004-09-10	0	6.950	7.000	7.100	6.900	7.200	300,000	2,111,200	7.0373	2.983	3.004	3.047	2.961	3.090	699,046	3.0201	1.46%
2004-09-09	0	6.850	6.850	6.900	6.700	6.950	334,000	2,299,400	6.8844	2.940	2.940	2.961	2.875	2.983	778,271	2.9545	2.24%
2004-09-08	0	6.700	6.700	6.900	-	-	0	0	-	2.875	2.875	2.961	-	-	0	-	0.00%
2004-09-07	0	6.700	6.700	6.800	6.700	6.700	130,000	871,000	6.7000	2.875	2.875	2.918	2.875	2.875	302,920	2.8753	0.75%
2004-09-06	0	6.650	6.650	6.700	6.650	6.700	94,000	629,900	6.7011	2.854	2.854	2.875	2.854	2.875	219,034	2.8758	-0.75%
2004-09-03	0	6.700	6.600	6.850	6.700	6.800	100,000	677,600	6.7760	2.875	2.832	2.940	2.875	2.918	233,015	2.9080	-2.19%
2004-09-02	0	6.850	6.800	6.850	6.850	6.900	136,000	931,900	6.8522	2.940	2.918	2.940	2.940	2.961	316,901	2.9407	0.00%
2004-09-01	0	6.850	6.850	6.900	6.850	6.850	10,000	68,500	6.8500	2.940	2.940	2.961	2.940	2.940	23,302	2.9397	0.00%
2004-08-31	0	6.850	-	6.900	-	-	0	0	-	2.940	-	2.961	-	-	0	-	0.00%
2004-08-30	0	6.850	6.700	6.900	-	-	0	0	-	2.940	2.875	2.961	-	-	0	-	0.00%
2004-08-27	0	6.850	6.850	6.900	6.850	6.850	10,000	68,500	6.8500	2.940	2.940	2.961	2.940	2.940	23,302	2.9397	-0.72%
2004-08-26	0	6.900	6.850	6.900	6.850	6.900	130,000	896,500	6.8962	2.961	2.940	2.961	2.940	2.961	302,920	2.9595	0.00%
2004-08-25	0	6.900	6.850	6.900	6.850	6.900	4,000	27,500	6.8750	2.961	2.940	2.961	2.940	2.961	9,321	2.9505	0.00%
2004-08-24	0	6.900	6.850	6.900	6.800	6.900	26,000	179,000	6.8846	2.961	2.940	2.961	2.918	2.961	60,584	2.9546	0.73%
2004-08-23	0	6.850	6.850	6.900	6.850	6.850	54,000	369,900	6.8500	2.940	2.940	2.961	2.940	2.940	125,828	2.9397	-0.72%
2004-08-20	0	6.900	6.850	6.900	6.850	6.900	68,000	466,800	6.8647	2.961	2.940	2.961	2.940	2.961	158,450	2.9460	0.73%
2004-08-19	0	6.850	6.850	6.900	6.850	6.900	64,000	438,600	6.8531	2.940	2.940	2.961	2.940	2.961	149,130	2.9411	0.00%
2004-08-18	0	6.850	6.850	6.900	6.850	6.850	12,000	82,200	6.8500	2.940	2.940	2.961	2.940	2.940	27,962	2.9397	0.00%
2004-08-17	0	6.850	6.850	6.900	6.750	6.850	42,000	286,100	6.8119	2.940	2.940	2.961	2.897	2.940	97,866	2.9234	1.48%
2004-08-16	0	6.750	6.450	6.750	6.150	6.750	62,000	401,800	6.4806	2.897	2.768	2.897	2.639	2.897	144,469	2.7812	0.00%
2004-08-13	0	6.750	6.600	6.750	6.700	6.850	36,000	243,000	6.7500	2.897	2.832	2.897	2.875	2.940	83,885	2.8968	-1.46%
2004-08-12	0	6.850	6.800	6.850	6.850	6.900	224,000	1,535,800	6.8563	2.940	2.918	2.940	2.940	2.961	521,954	2.9424	-1.44%
2004-08-11	0	6.950	6.900	7.000	6.850	7.100	68,000	469,500	6.9044	2.983	2.961	3.004	2.940	3.047	158,450	2.9631	2.21%
2004-08-10	0	6.800	6.800	6.900	6.800	6.800	28,000	190,400	6.8000	2.918	2.918	2.961	2.918	2.918	65,244	2.9183	0.00%
2004-08-09	0	6.800	6.500	7.000	-	-	0	0	-	2.918	2.790	3.004	-	-	0	-	0.00%
2004-08-06	0	6.800	6.800	7.050	6.800	6.800	28,000	190,400	6.8000	2.918	2.918	3.026	2.918	2.918	65,244	2.9183	0.00%
2004-08-05	0	6.800	6.800	7.000	6.750	7.050	228,000	1,587,800	6.9640	2.918	2.918	3.004	2.897	3.026	531,275	2.9887	-1.45%
2004-08-04	0	6.900	6.800	6.950	6.700	7.050	912,000	6,303,800	6.9121	2.961	2.918	2.983	2.875	3.026	2,125,099	2.9664	-1.43%
2004-08-03	0	7.000	7.000	7.200	6.750	7.600	406,000	2,951,800	7.2704	3.004	3.004	3.090	2.897	3.262	946,042	3.1202	-6.67%
2004-08-02	0	7.500	7.400	7.500	6.850	7.900	807,000	5,939,700	7.3602	3.219	3.176	3.219	2.940	3.390	1,880,433	3.1587	8.70%
2004-07-30	0	6.900	6.850	6.950	6.700	6.900	188,000	1,278,300	6.7995	2.961	2.940	2.983	2.875	2.961	438,069	2.9180	4.55%
2004-07-29	0	6.600	6.600	6.650	6.350	6.650	250,000	1,616,900	6.4676	2.832	2.832	2.854	2.725	2.854	582,538	2.7756	4.76%
2004-07-28	0	6.300	6.300	6.400	6.200	6.450	470,000	2,989,900	6.3615	2.704	2.704	2.747	2.661	2.768	1,095,172	2.7301	2.44%
2004-07-27	0	6.150	6.150	6.250	5.900	6.250	608,000	3,678,600	6.0503	2.639	2.639	2.682	2.532	2.682	1,416,733	2.5965	0.82%
2004-07-26	0	6.100	6.100	6.150	6.100	6.350	190,000	1,179,800	6.2095	2.618	2.618	2.639	2.618	2.725	442,729	2.6648	0.00%
2004-07-23	0	6.100	6.100	6.200	6.100	6.200	64,000	395,500	6.1797	2.618	2.618	2.661	2.618	2.661	149,130	2.6521	-3.17%
2004-07-22	0	6.300	6.250	6.300	6.100	6.300	370,000	2,313,700	6.2532	2.704	2.682	2.704	2.618	2.704	862,156	2.6836	3.28%
2004-07-21	0	6.100	6.100	6.150	5.950	6.150	368,000	2,227,900	6.0541	2.618	2.618	2.639	2.553	2.639	857,496	2.5981	2.52%
2004-07-20	0	5.950	5.900	6.000	5.650	5.950	268,000	1,567,000	5.8470	2.553	2.532	2.575	2.425	2.553	624,481	2.5093	3.48%
2004-07-19	0	5.750	5.650	5.750	5.650	5.800	26,000	148,700	5.7192	2.468	2.425	2.468	2.425	2.489	60,584	2.4544	0.00%
2004-07-16	0	5.750	5.750	5.800	5.750	5.750	26,000	149,500	5.7500	2.468	2.468	2.489	2.468	2.468	60,584	2.4676	0.00%
2004-07-15	0	5.750	5.600	5.750	5.450	5.750	138,000	784,500	5.6848	2.468	2.403	2.468	2.339	2.468	321,561	2.4397	5.50%
2004-07-14	0	5.450	5.450	5.600	5.450	5.450	6,000	32,700	5.4500	2.339	2.339	2.403	2.339	2.339	13,981	2.3389	0.00%
2004-07-13	0	5.450	5.450	5.550	5.450	5.450	32,000	174,400	5.4500	2.339	2.339	2.382	2.339	2.339	74,565	2.3389	0.00%
2004-07-12	0	5.450	5.450	5.600	5.450	5.450	34,000	185,300	5.4500	2.339	2.339	2.403	2.339	2.339	79,225	2.3389	-0.91%
2004-07-09	0	5.500	5.450	5.600	-	-	0	0	-	2.360	2.339	2.403	-	-	0	-	0.00%
2004-07-08	0	5.500	5.500	5.600	5.500	5.500	38,000	209,000	5.5000	2.360	2.360	2.403	2.360	2.360	88,546	2.3604	-1.79%
2004-07-07	0	5.600	5.550	5.700	5.500	5.600	56,000	312,500	5.5804	2.403	2.382	2.446	2.360	2.403	130,489	2.3948	0.90%
2004-07-06	0	5.550	5.500	5.550	5.550	5.550	10,000	55,500	5.5500	2.382	2.360	2.382	2.382	2.382	23,302	2.3818	1.83%
2004-07-05	0	5.450	5.450	5.500	-	-	0	0	-	2.339	2.339	2.360	-	-	0	-	0.00%
2004-07-02	0	5.450	5.450	5.550	5.400	5.550	54,000	295,100	5.4648	2.339	2.339	2.382	2.317	2.382	125,828	2.3453	0.93%
2004-06-30	0	5.400	5.400	5.550	5.300	5.450	402,000	2,156,100	5.3634	2.317	2.317	2.382	2.275	2.339	936,721	2.3018	1.89%
2004-06-29	0	5.300	5.250	5.300	5.300	5.300	26,000	137,800	5.3000	2.275	2.253	2.275	2.275	2.275	60,584	2.2745	0.00%
2004-06-28	0	5.300	5.250	5.350	5.300	5.300	6,000	31,800	5.3000	2.275	2.253	2.296	2.275	2.275	13,981	2.2745	0.00%
2004-06-25	0	5.300	5.250	5.300	5.200	5.300	402,000	2,122,500	5.2799	2.275	2.253	2.275	2.232	2.275	936,721	2.2659	0.00%
2004-06-24	0	5.300	5.250	5.450	5.300	5.300	200,000	1,060,000	5.3000	2.275	2.253	2.339	2.275	2.275	466,030	2.2745	0.00%
2004-06-23	0	5.300	5.300	5.400	-	-	170,000	916,000	5.3882	2.275	2.275	2.317	-	-	396,126	2.3124	0.00%
2004-06-21	0	5.300	5.300	5.400	5.250	5.300	56,000	295,100	5.2696	2.275	2.275	2.317	2.253	2.275	130,489	2.2615	-0.93%
2004-06-18	0	5.350	5.350	5.400	5.300	5.350	10,000	53,300	5.3300	2.296	2.296	2.317	2.275	2.296	23,302	2.2874	-0.93%
2004-06-17	0	5.400	5.400	5.700	5.400	5.450	12,000	65,000	5.4167	2.317	2.317	2.446	2.317	2.339	27,962	2.3246	-0.92%
2004-06-16	0	5.450	5.400	5.500	5.450	5.450	90,000	490,500	5.4500	2.339	2.317	2.360	2.339	2.339	209,714	2.3389	-0.91%
2004-06-15	0	5.500	5.450	5.500	-	-	0	0	-	2.360	2.339	2.360	-	-	0	-	0.00%
2004-06-14	0	5.500	5.500	5.650	5.500	5.500	4,000	22,000	5.5000	2.360	2.360	2.425	2.360	2.360	9,321	2.3604	-0.90%
2004-06-11	0	5.550	5.500	5.650	5.550	5.650	120,000	672,350	5.6029	2.382	2.360	2.425	2.382	2.425	279,618	2.4045	-0.89%
2004-06-10	0	5.600	5.600	5.650	5.600	5.650	234,000	1,314,300	5.6167	2.403	2.403	2.425	2.403	2.425	545,256	2.4104	0.54%
2004-06-09	0	5.700	5.700	5.750	5.700	5.700	260,000	1,482,000	5.7000	2.390	2.390	2.411	2.390	2.390	619,979	2.3904	1.79%
2004-06-08	0	5.600	5.550	5.750	5.600	5.600	8,000	44,800	5.6000	2.348	2.327	2.411	2.348	2.348	19,076	2.3485	2.75%
2004-06-07	0	5.450	5.450	5.600	5.450	5.850	20,000	109,800	5.4900	2.286	2.286	2.348	2.286	2.453	47,691	2.3023	-0.91%
2004-06-04	0	5.500	5.400	5.700	-	-	0	0	-	2.307	2.265	2.390	-	-	0	-	0.00%
2004-06-03	0	5.500	5.500	5.850	5.400	5.650	22,000	121,900	5.5409	2.307	2.307	2.453	2.265	2.369	52,460	2.3237	-2.65%
2004-06-02	0	5.650	5.600	5.650	5.600	5.650	32,000	180,200	5.6313	2.369	2.348	2.369	2.348	2.369	76,305	2.3616	-0.88%
2004-06-01	0	5.700	5.650	5.700	5.650	5.700	50,000	284,500	5.6900	2.390	2.369	2.390	2.369	2.390	119,227	2.3862	0.00%
2004-05-31	0	5.700	5.650	5.700	5.600	5.900	144,000	830,500	5.7674	2.390	2.369	2.390	2.348	2.474	343,373	2.4187	-1.72%
2004-05-28	0	5.800	5.850	5.900	5.650	5.850	184,000	1,063,100	5.7777	2.432	2.453	2.474	2.369	2.453	438,755	2.4230	4.50%
2004-05-27	0	5.550	5.500	5.600	5.350	5.600	118,000	646,700	5.4805	2.327	2.307	2.348	2.244	2.348	281,375	2.2984	3.74%
2004-05-25	0	5.350	5.300	5.350	5.200	5.350	50,000	265,100	5.3020	2.244	2.223	2.244	2.181	2.244	119,227	2.2235	3.88%
2004-05-24	0	5.150	5.150	5.300	4.850	5.100	34,000	170,600	5.0176	2.160	2.160	2.223	2.034	2.139	81,074	2.1042	6.19%
2004-05-21	0	4.850	4.850	5.000	4.800	4.850	12,000	58,000	4.8333	2.034	2.034	2.097	2.013	2.034	28,614	2.0269	3.19%
2004-05-20	0	4.700	4.700	4.800	4.700	4.700	6,000	28,200	4.7000	1.971	1.971	2.013	1.971	1.971	14,307	1.9710	-2.08%
2004-05-19	0	4.800	4.700	4.800	4.650	4.800	186,000	874,200	4.7000	2.013	1.971	2.013	1.950	2.013	443,524	1.9710	0.00%
2004-05-18	0	4.800	4.650	4.800	4.700	4.800	48,000	227,800	4.7458	2.013	1.950	2.013	1.971	2.013	114,458	1.9903	-1.03%
2004-05-17	0	4.850	4.800	4.850	4.850	5.200	42,000	208,200	4.9571	2.034	2.013	2.034	2.034	2.181	100,151	2.0789	-4.90%
2004-05-14	0	5.100	5.050	5.350	5.050	5.400	44,000	229,500	5.2159	2.139	2.118	2.244	2.118	2.265	104,920	2.1874	-0.97%
2004-05-13	0	5.150	5.150	5.200	5.100	5.250	164,000	849,800	5.1817	2.160	2.160	2.181	2.139	2.202	391,064	2.1730	-1.90%
2004-05-12	0	5.250	5.250	5.350	5.250	5.250	4,000	21,000	5.2500	2.202	2.202	2.244	2.202	2.202	9,538	2.2017	1.94%
2004-05-11	0	5.150	-	5.150	5.150	5.250	60,000	314,500	5.2417	2.160	-	2.160	2.160	2.202	143,072	2.1982	-1.90%
2004-05-10	0	5.250	5.250	5.350	5.250	5.250	10,000	52,500	5.2500	2.202	2.202	2.244	2.202	2.202	23,845	2.2017	-4.55%
2004-05-07	0	5.500	5.400	5.600	5.500	5.600	60,000	333,800	5.5633	2.307	2.265	2.348	2.307	2.348	143,072	2.3331	-2.65%
2004-05-06	0	5.650	5.600	5.700	5.650	5.700	60,000	339,500	5.6583	2.369	2.348	2.390	2.369	2.390	143,072	2.3729	0.00%
2004-05-05	0	5.650	5.600	5.700	5.650	5.700	44,000	249,600	5.6727	2.369	2.348	2.390	2.369	2.390	104,920	2.3790	-1.74%
2004-05-04	0	5.750	5.700	5.800	5.750	5.750	22,000	126,500	5.7500	2.411	2.390	2.432	2.411	2.411	52,460	2.4114	1.77%
2004-05-03	0	5.650	5.550	5.700	-	-	0	0	-	2.369	2.327	2.390	-	-	0	-	0.00%
2004-04-30	0	5.650	5.600	5.700	5.600	5.650	80,000	451,600	5.6450	2.369	2.348	2.390	2.348	2.369	190,763	2.3673	-3.42%
2004-04-29	0	5.850	5.850	5.950	5.650	5.850	52,000	297,400	5.7192	2.453	2.453	2.495	2.369	2.453	123,996	2.3985	1.74%
2004-04-28	0	5.750	5.650	5.800	5.750	5.750	18,000	103,500	5.7500	2.411	2.369	2.432	2.411	2.411	42,922	2.4114	0.00%
2004-04-27	0	5.750	5.750	5.800	5.650	5.750	26,000	149,100	5.7346	2.411	2.411	2.432	2.369	2.411	61,998	2.4049	-0.86%
2004-04-26	0	5.800	5.700	5.800	5.750	5.800	93,000	537,650	5.7812	2.432	2.390	2.432	2.411	2.432	221,762	2.4244	0.87%
2004-04-23	0	5.750	5.750	5.900	5.750	5.800	58,000	334,600	5.7690	2.411	2.411	2.474	2.411	2.432	138,303	2.4193	-2.54%
2004-04-22	0	5.900	5.800	5.900	5.800	5.900	6,000	35,200	5.8667	2.474	2.432	2.474	2.432	2.474	14,307	2.4603	1.72%
2004-04-21	0	5.800	5.650	5.800	5.800	5.800	4,000	23,200	5.8000	2.432	2.369	2.432	2.432	2.432	9,538	2.4323	0.00%
2004-04-20	0	5.800	5.800	5.900	5.750	5.900	70,000	405,200	5.7886	2.432	2.432	2.474	2.411	2.474	166,918	2.4275	0.87%
2004-04-19	0	5.750	5.700	5.800	5.650	5.800	260,000	1,484,300	5.7088	2.411	2.390	2.432	2.369	2.432	619,979	2.3941	-0.86%
2004-04-16	0	5.800	5.700	5.900	5.750	6.000	174,000	1,020,300	5.8638	2.432	2.390	2.474	2.411	2.516	414,909	2.4591	-1.69%
2004-04-15	0	5.900	5.850	5.900	5.900	6.150	172,000	1,025,200	5.9605	2.474	2.453	2.474	2.474	2.579	410,140	2.4996	-4.07%
2004-04-14	0	6.150	6.100	6.150	6.150	6.200	164,000	1,010,600	6.1622	2.579	2.558	2.579	2.579	2.600	391,064	2.5842	-0.81%
2004-04-13	0	6.200	6.150	6.200	6.150	6.200	82,000	507,900	6.1939	2.600	2.579	2.600	2.579	2.600	195,532	2.5975	0.00%
2004-04-08	0	6.200	6.150	6.200	6.200	6.200	2,000	12,400	6.2000	2.600	2.579	2.600	2.600	2.600	4,769	2.6001	0.81%
2004-04-07	0	6.150	6.150	6.250	6.150	6.200	38,000	233,900	6.1553	2.579	2.579	2.621	2.579	2.600	90,612	2.5813	-0.81%
2004-04-06	0	6.200	6.100	6.250	6.100	6.250	116,000	723,000	6.2328	2.600	2.558	2.621	2.558	2.621	276,606	2.6138	1.64%
2004-04-02	0	6.100	6.100	6.250	6.100	6.300	62,000	385,000	6.2097	2.558	2.558	2.621	2.558	2.642	147,841	2.6041	-1.61%
2004-04-01	0	6.200	6.150	6.200	6.200	6.200	4,000	24,800	6.2000	2.600	2.579	2.600	2.600	2.600	9,538	2.6001	0.00%
2004-03-31	0	6.200	6.200	6.300	6.000	6.200	56,000	342,000	6.1071	2.600	2.600	2.642	2.516	2.600	133,534	2.5611	2.48%
2004-03-30	0	6.050	6.050	6.150	6.000	6.100	54,000	328,100	6.0759	2.537	2.537	2.579	2.516	2.558	128,765	2.5481	1.68%
2004-03-29	0	5.950	5.800	6.000	-	-	0	0	-	2.495	2.432	2.516	-	-	0	-	0.00%
2004-03-26	0	5.950	5.850	6.000	5.850	6.100	118,000	698,700	5.9212	2.495	2.453	2.516	2.453	2.558	281,375	2.4832	-0.83%
2004-03-25	0	6.000	6.000	6.100	6.000	6.100	92,000	555,200	6.0348	2.516	2.516	2.558	2.516	2.558	219,377	2.5308	0.00%
2004-03-24	0	6.000	6.000	6.050	-	-	0	0	-	2.516	2.516	2.537	-	-	0	-	0.00%
2004-03-23	0	6.000	6.000	6.100	5.850	6.000	120,000	711,100	5.9258	2.516	2.516	2.558	2.453	2.516	286,144	2.4851	0.84%
2004-03-22	0	5.950	5.950	6.100	5.900	6.200	56,000	331,600	5.9214	2.495	2.495	2.558	2.474	2.600	133,534	2.4833	-2.46%
2004-03-19	0	6.100	6.000	6.100	6.100	6.100	22,000	134,200	6.1000	2.558	2.516	2.558	2.558	2.558	52,460	2.5581	0.00%
2004-03-18	0	6.100	6.050	6.150	6.000	6.100	60,000	363,500	6.0583	2.558	2.537	2.579	2.516	2.558	143,072	2.5407	1.67%
2004-03-17	0	6.000	6.000	6.050	5.900	5.900	24,000	141,600	5.9000	2.516	2.516	2.537	2.474	2.474	57,229	2.4743	1.69%
2004-03-16	0	5.900	5.900	6.100	5.900	5.900	12,000	70,800	5.9000	2.474	2.474	2.558	2.474	2.474	28,614	2.4743	-4.07%
2004-03-15	0	6.150	6.000	6.150	5.650	6.150	222,000	1,323,800	5.9631	2.579	2.516	2.579	2.369	2.579	529,367	2.5007	8.85%
2004-03-12	0	5.650	5.550	5.750	5.500	5.650	98,000	546,100	5.5724	2.369	2.327	2.411	2.307	2.369	233,685	2.3369	-1.74%
2004-03-11	0	5.750	5.750	5.800	5.750	5.800	38,000	220,100	5.7921	2.411	2.411	2.432	2.411	2.432	90,612	2.4290	-2.54%
2004-03-10	0	5.900	5.850	5.900	5.900	5.950	198,000	1,176,000	5.9394	2.474	2.453	2.474	2.474	2.495	472,138	2.4908	-0.84%
2004-03-09	0	5.950	5.900	5.950	5.950	5.950	36,000	214,200	5.9500	2.495	2.474	2.495	2.495	2.495	85,843	2.4952	0.00%
2004-03-08	0	5.950	5.950	6.000	5.950	6.000	14,000	83,900	5.9929	2.495	2.495	2.516	2.495	2.516	33,384	2.5132	-0.83%
2004-03-05	0	6.000	5.950	6.000	5.950	6.100	68,000	408,300	6.0044	2.516	2.495	2.516	2.495	2.558	162,148	2.5181	0.00%
2004-03-04	0	6.000	6.000	6.200	6.000	6.250	42,000	256,900	6.1167	2.516	2.516	2.600	2.516	2.621	100,151	2.5651	-3.23%
2004-03-03	0	6.200	6.100	6.200	6.150	6.250	156,000	966,200	6.1936	2.600	2.558	2.600	2.579	2.621	371,988	2.5974	-0.80%
2004-03-02	0	6.250	6.200	6.250	6.000	6.350	398,000	2,477,600	6.2251	2.621	2.600	2.621	2.516	2.663	949,045	2.6106	5.04%
2004-03-01	0	5.950	5.950	6.050	5.700	6.050	200,000	1,185,300	5.9265	2.495	2.495	2.537	2.390	2.537	476,907	2.4854	4.39%
2004-02-27	0	5.700	5.650	5.750	5.650	5.700	138,000	786,000	5.6957	2.390	2.369	2.411	2.369	2.390	329,066	2.3886	0.00%
2004-02-26	0	5.700	5.700	5.750	5.700	5.850	46,000	264,800	5.7565	2.390	2.390	2.411	2.390	2.453	109,689	2.4141	-1.72%
2004-02-25	0	5.800	5.750	5.850	5.800	5.850	48,000	278,500	5.8021	2.432	2.411	2.453	2.432	2.453	114,458	2.4332	0.00%
2004-02-24	0	5.800	5.800	5.850	5.800	5.850	108,000	631,000	5.8426	2.432	2.432	2.453	2.432	2.453	257,530	2.4502	-0.85%
2004-02-23	0	5.850	5.800	5.850	5.800	5.850	8,000	46,500	5.8125	2.453	2.432	2.453	2.432	2.453	19,076	2.4376	0.86%
2004-02-20	0	5.800	5.800	5.850	5.800	5.850	98,000	572,100	5.8378	2.432	2.432	2.453	2.432	2.453	233,685	2.4482	0.00%
2004-02-19	0	5.800	5.800	5.850	5.800	6.000	88,000	516,400	5.8682	2.432	2.432	2.453	2.432	2.516	209,839	2.4609	-2.52%
2004-02-18	0	5.950	5.850	5.950	5.900	5.950	210,000	1,243,100	5.9195	2.495	2.453	2.495	2.474	2.495	500,753	2.4825	1.71%
2004-02-17	0	5.850	5.800	5.900	5.800	5.900	482,000	2,814,700	5.8396	2.453	2.432	2.474	2.432	2.474	1,149,347	2.4490	0.00%
2004-02-16	0	5.850	5.850	5.900	5.850	5.900	150,000	878,400	5.8560	2.453	2.453	2.474	2.453	2.474	357,680	2.4558	-0.85%
2004-02-13	0	5.900	5.850	5.900	5.850	6.000	232,649	1,375,629	5.9129	2.474	2.453	2.474	2.453	2.516	554,760	2.4797	0.85%
2004-02-12	0	5.850	5.850	5.900	5.800	5.850	84,000	490,900	5.8440	2.453	2.453	2.474	2.432	2.453	200,301	2.4508	0.00%
2004-02-11	0	5.850	5.800	5.850	5.800	5.850	254,000	1,485,100	5.8469	2.453	2.432	2.453	2.432	2.453	605,672	2.4520	0.86%
2004-02-10	0	5.800	5.750	5.800	5.800	5.900	236,000	1,378,700	5.8419	2.432	2.411	2.432	2.432	2.474	562,751	2.4499	-1.69%
2004-02-09	0	5.900	5.850	5.900	5.850	5.950	550,000	3,246,400	5.9025	2.474	2.453	2.474	2.453	2.495	1,311,495	2.4753	0.85%
2004-02-06	0	5.850	5.800	5.850	5.850	5.900	136,000	796,200	5.8544	2.453	2.432	2.453	2.453	2.474	324,297	2.4552	0.00%
2004-02-05	0	5.850	5.700	5.850	5.800	5.950	144,000	843,600	5.8583	2.453	2.390	2.453	2.432	2.495	343,373	2.4568	-4.10%
2004-02-04	0	6.100	5.950	6.100	5.900	6.150	74,000	443,800	5.9973	2.558	2.495	2.558	2.474	2.579	176,456	2.5151	-0.81%
2004-02-03	0	6.150	6.000	6.150	6.000	6.150	60,000	367,300	6.1217	2.579	2.516	2.579	2.516	2.579	143,072	2.5672	2.50%
2004-02-02	0	6.000	6.000	6.100	5.950	6.100	100,000	601,300	6.0130	2.516	2.516	2.558	2.495	2.558	238,454	2.5217	-1.64%
2004-01-30	0	6.100	6.050	6.200	6.050	6.300	46,000	282,100	6.1326	2.558	2.537	2.600	2.537	2.642	109,689	2.5718	-3.94%
2004-01-29	0	6.350	6.050	6.350	6.000	6.400	246,000	1,499,100	6.0939	2.663	2.537	2.663	2.516	2.684	586,596	2.5556	2.42%
2004-01-28	0	6.200	6.200	6.250	6.150	6.400	170,000	1,058,900	6.2288	2.600	2.600	2.621	2.579	2.684	405,371	2.6122	-3.13%
2004-01-27	0	6.400	6.400	6.450	6.000	6.400	268,000	1,650,000	6.1567	2.684	2.684	2.705	2.516	2.684	639,056	2.5819	3.23%
2004-01-26	0	6.200	6.150	6.200	5.950	6.250	688,000	4,190,700	6.0911	2.600	2.579	2.600	2.495	2.621	1,640,561	2.5544	5.08%
2004-01-21	0	5.900	5.800	5.900	5.550	5.900	236,000	1,352,200	5.7297	2.474	2.432	2.474	2.327	2.474	562,751	2.4028	6.31%
2004-01-20	0	5.550	5.400	5.550	5.400	5.600	186,000	1,023,000	5.5000	2.327	2.265	2.327	2.265	2.348	443,524	2.3065	1.83%
2004-01-19	0	5.450	5.400	5.450	5.350	5.450	58,000	311,000	5.3621	2.286	2.265	2.286	2.244	2.286	138,303	2.2487	0.00%
2004-01-16	0	5.450	5.350	5.450	5.350	5.450	109,000	591,300	5.4248	2.286	2.244	2.286	2.244	2.286	259,914	2.2750	0.93%
2004-01-15	0	5.400	5.400	5.450	5.400	5.400	16,000	86,400	5.4000	2.265	2.265	2.286	2.265	2.265	38,153	2.2646	-0.92%
2004-01-14	0	5.450	5.400	5.500	5.350	5.450	38,000	205,800	5.4158	2.286	2.265	2.307	2.244	2.286	90,612	2.2712	0.93%
2004-01-13	0	5.400	5.350	5.450	5.400	5.500	30,000	163,400	5.4467	2.265	2.244	2.286	2.265	2.307	71,536	2.2842	0.93%
2004-01-12	0	5.350	5.200	5.350	5.350	5.550	112,199	612,135	5.4558	2.244	2.181	2.244	2.244	2.327	267,543	2.2880	-1.83%
2004-01-09	0	5.450	5.400	5.550	5.450	5.500	24,000	131,300	5.4708	2.286	2.265	2.327	2.286	2.307	57,229	2.2943	0.00%
2004-01-08	0	5.450	5.450	5.550	5.450	5.500	40,000	218,300	5.4575	2.286	2.286	2.327	2.286	2.307	95,381	2.2887	-0.91%
2004-01-07	0	5.500	5.450	5.550	5.500	5.500	32,000	176,000	5.5000	2.307	2.286	2.327	2.307	2.307	76,305	2.3065	0.92%
2004-01-06	0	5.450	5.450	5.500	5.450	5.500	26,000	142,700	5.4885	2.286	2.286	2.307	2.286	2.307	61,998	2.3017	-1.80%
2004-01-05	0	5.550	5.450	5.550	5.450	5.550	50,000	274,300	5.4860	2.327	2.286	2.327	2.286	2.327	119,227	2.3007	-2.63%
2004-01-02	0	5.700	5.450	5.700	5.700	5.700	32,000	182,400	5.7000	2.390	2.286	2.390	2.390	2.390	76,305	2.3904	1.79%
2003-12-31	0	5.600	5.450	5.600	5.450	5.600	38,000	209,600	5.5158	2.348	2.286	2.348	2.286	2.348	90,612	2.3131	2.75%
2003-12-30	0	5.450	5.450	5.550	5.400	5.700	151,000	830,000	5.4967	2.286	2.286	2.327	2.265	2.390	360,065	2.3051	0.93%
2003-12-29	0	5.400	5.300	5.400	5.400	5.650	80,000	435,700	5.4463	2.265	2.223	2.265	2.265	2.369	190,763	2.2840	-3.57%
2003-12-24	0	5.600	5.400	5.600	5.500	5.600	16,000	89,400	5.5875	2.348	2.265	2.348	2.307	2.348	38,153	2.3432	1.82%
2003-12-23	0	5.500	5.400	5.500	5.400	5.500	110,000	598,400	5.4400	2.307	2.265	2.307	2.265	2.307	262,299	2.2814	3.77%
2003-12-22	0	5.300	5.300	5.450	5.300	5.450	96,000	516,700	5.3823	2.223	2.223	2.286	2.223	2.286	228,915	2.2572	0.95%
2003-12-19	0	5.250	5.250	5.300	5.250	5.300	62,000	326,500	5.2661	2.202	2.202	2.223	2.202	2.223	147,841	2.2084	0.96%
2003-12-18	0	5.200	5.150	5.350	5.200	5.200	14,000	72,800	5.2000	2.181	2.160	2.244	2.181	2.181	33,384	2.1807	-2.80%
2003-12-17	0	5.350	5.350	5.400	5.200	5.350	126,000	659,000	5.2302	2.244	2.244	2.265	2.181	2.244	300,452	2.1934	-2.73%
2003-12-16	0	5.500	5.250	5.500	5.200	5.500	98,000	524,300	5.3500	2.307	2.202	2.307	2.181	2.307	233,685	2.2436	-1.79%
2003-12-15	0	5.600	5.400	5.600	5.500	5.900	130,000	743,400	5.7185	2.348	2.265	2.348	2.307	2.474	309,990	2.3981	-2.61%
2003-12-12	0	5.750	5.750	5.800	5.500	5.750	474,000	2,677,000	5.6477	2.411	2.411	2.432	2.307	2.411	1,130,270	2.3685	5.50%
2003-12-11	0	5.450	5.400	5.500	5.300	5.450	866,000	4,638,800	5.3566	2.286	2.265	2.307	2.223	2.286	2,065,008	2.2464	2.83%
2003-12-10	0	5.300	5.300	5.350	5.200	5.400	318,000	1,681,200	5.2868	2.223	2.223	2.244	2.181	2.265	758,283	2.2171	2.91%
2003-12-09	0	5.150	5.100	5.150	5.150	5.200	102,000	525,800	5.1549	2.160	2.139	2.160	2.160	2.181	243,223	2.1618	1.98%
2003-12-08	0	5.050	5.050	5.150	5.050	5.150	110,000	559,300	5.0845	2.118	2.118	2.160	2.118	2.160	262,299	2.1323	-0.98%
2003-12-05	0	5.100	5.000	5.100	5.000	5.200	98,000	499,000	5.0918	2.139	2.097	2.139	2.097	2.181	233,685	2.1354	3.03%
2003-12-04	0	4.950	4.900	5.000	4.950	5.300	468,000	2,393,700	5.1147	2.076	2.055	2.097	2.076	2.223	1,115,963	2.1450	3.12%
2003-12-03	0	4.800	4.700	4.850	4.800	4.900	332,000	1,610,350	4.8505	2.013	1.971	2.034	2.013	2.055	791,666	2.0341	-2.04%
2003-12-02	0	4.900	4.900	4.950	4.625	4.975	568,000	2,745,450	4.8335	2.055	2.055	2.076	1.940	2.086	1,354,417	2.0270	7.10%
2003-12-01	0	4.575	4.525	4.575	4.350	4.575	236,000	1,062,600	4.5025	1.919	1.898	1.919	1.824	1.919	562,751	1.8882	2.81%
2003-11-28	0	4.450	4.400	4.450	4.100	4.500	692,000	2,940,850	4.2498	1.866	1.845	1.866	1.719	1.887	1,650,099	1.7822	8.54%
2003-11-27	0	4.100	3.900	4.100	3.950	4.100	222,000	899,000	4.0495	1.719	1.636	1.719	1.657	1.719	529,367	1.6983	1.23%
2003-11-26	0	4.050	4.050	4.150	4.050	4.150	108,000	443,400	4.1056	1.698	1.698	1.740	1.698	1.740	257,530	1.7217	-1.22%
2003-11-25	0	4.100	4.000	4.100	4.000	4.100	54,000	221,000	4.0926	1.719	1.677	1.719	1.677	1.719	128,765	1.7163	1.23%
2003-11-24	0	4.050	4.025	4.100	4.025	4.050	26,000	105,150	4.0442	1.698	1.688	1.719	1.688	1.698	61,998	1.6960	-0.98%
2003-11-21	0	4.100	4.050	4.300	4.100	4.150	88,000	383,900	4.3625	1.715	1.694	1.799	1.715	1.736	210,352	1.8250	-4.65%
2003-11-20	0	4.300	-	4.350	4.300	4.300	46,000	197,800	4.3000	1.799	-	1.820	1.799	1.799	109,957	1.7989	-1.15%
2003-11-19	0	4.350	4.375	4.475	4.300	4.375	113,271	493,779	4.3593	1.820	1.830	1.872	1.799	1.830	270,759	1.8237	-2.79%
2003-11-18	0	4.475	4.300	4.475	4.350	4.600	75,880	339,660	4.4763	1.872	1.799	1.872	1.820	1.924	181,381	1.8726	-2.72%
2003-11-17	0	4.600	4.400	4.600	4.500	4.800	82,000	376,400	4.5902	1.924	1.841	1.924	1.883	2.008	196,010	1.9203	2.22%
2003-11-14	0	4.500	4.325	4.775	4.500	4.500	4,000	18,000	4.5000	1.883	1.809	1.998	1.883	1.883	9,561	1.8826	-0.55%
2003-11-13	0	4.525	4.525	4.825	4.525	4.600	16,000	73,450	4.5906	1.893	1.893	2.019	1.893	1.924	38,246	1.9205	-6.70%
2003-11-12	0	4.850	-	4.850	-	-	0	0	-	2.029	-	2.029	-	-	0	-	0.00%
2003-11-11	0	4.850	4.850	4.950	4.675	4.850	68,000	327,400	4.8147	2.029	2.029	2.071	1.956	2.029	162,545	2.0142	-2.02%
2003-11-10	0	4.950	4.900	4.950	4.925	5.000	542,000	2,689,400	4.9620	2.071	2.050	2.071	2.060	2.092	1,295,579	2.0758	0.00%
2003-11-07	0	4.950	4.950	4.975	4.875	4.975	600,000	2,948,250	4.9138	2.071	2.071	2.081	2.039	2.081	1,434,220	2.0556	0.51%
2003-11-06	0	4.925	4.900	4.950	4.875	4.975	194,000	950,300	4.8985	2.060	2.050	2.071	2.039	2.081	463,731	2.0492	3.14%
2003-11-05	0	4.775	4.750	4.800	4.725	4.800	822,000	3,895,450	4.7390	1.998	1.987	2.008	1.977	2.008	1,964,881	1.9825	1.60%
2003-11-04	0	4.700	4.700	4.725	4.650	4.725	1,180,000	5,557,800	4.7100	1.966	1.966	1.977	1.945	1.977	2,820,633	1.9704	0.00%
2003-11-03	0	4.700	4.650	4.700	4.600	4.950	820,000	3,830,200	4.6710	1.966	1.945	1.966	1.924	2.071	1,960,101	1.9541	-4.08%
2003-10-31	0	4.900	4.900	5.000	4.350	5.100	1,242,000	6,008,950	4.8381	2.050	2.050	2.092	1.820	2.134	2,968,835	2.0240	15.29%
2003-10-30	0	4.250	4.250	4.300	4.050	4.300	1,218,000	5,110,750	4.1960	1.778	1.778	1.799	1.694	1.799	2,911,466	1.7554	7.59%
2003-10-29	0	3.950	3.925	4.000	3.700	4.025	1,878,000	7,150,600	3.8076	1.652	1.642	1.673	1.548	1.684	4,489,108	1.5929	8.97%
2003-10-28	0	3.625	3.600	3.625	3.500	3.625	270,000	967,150	3.5820	1.517	1.506	1.517	1.464	1.517	645,399	1.4985	0.69%
2003-10-27	0	3.600	3.500	3.600	3.200	3.600	436,000	1,512,400	3.4688	1.506	1.464	1.506	1.339	1.506	1,042,200	1.4512	11.63%
2003-10-24	0	3.225	3.225	3.300	3.225	3.475	430,000	1,456,400	3.3870	1.349	1.349	1.381	1.349	1.454	1,027,858	1.4169	-5.84%
2003-10-23	0	3.425	3.425	3.475	3.425	3.575	116,000	402,900	3.4733	1.433	1.433	1.454	1.433	1.496	277,283	1.4530	-4.20%
2003-10-22	0	3.575	3.575	3.650	3.575	3.775	146,000	541,300	3.7075	1.496	1.496	1.527	1.496	1.579	348,994	1.5510	-4.67%
2003-10-21	0	3.750	3.675	3.750	3.600	3.750	652,000	2,359,800	3.6193	1.569	1.537	1.569	1.506	1.569	1,558,519	1.5141	4.90%
2003-10-20	0	3.575	3.575	3.600	3.500	3.600	456,000	1,625,850	3.5655	1.496	1.496	1.506	1.464	1.506	1,090,007	1.4916	2.88%
2003-10-17	0	3.475	3.475	3.500	3.450	3.500	688,000	2,393,800	3.4794	1.454	1.454	1.464	1.443	1.464	1,644,572	1.4556	2.21%
2003-10-16	0	3.400	3.375	3.400	3.400	3.400	72,000	244,800	3.4000	1.422	1.412	1.422	1.422	1.422	172,106	1.4224	0.00%
2003-10-15	0	3.400	3.350	3.450	3.350	3.400	14,000	47,450	3.3893	1.422	1.401	1.443	1.401	1.422	33,465	1.4179	0.00%
2003-10-14	0	3.400	3.400	3.450	3.400	3.475	78,000	267,300	3.4269	1.422	1.422	1.443	1.422	1.454	186,449	1.4336	-2.86%
2003-10-13	0	3.500	3.375	3.500	3.475	3.500	254,000	888,250	3.4970	1.464	1.412	1.464	1.454	1.464	607,153	1.4630	3.70%
2003-10-10	0	3.375	3.375	3.450	3.375	3.475	16,000	54,300	3.3938	1.412	1.412	1.443	1.412	1.454	38,246	1.4198	0.75%
2003-10-09	0	3.350	3.350	3.400	3.350	3.350	50,000	167,500	3.3500	1.401	1.401	1.422	1.401	1.401	119,518	1.4015	-3.60%
2003-10-08	0	3.475	3.450	3.475	3.400	3.550	638,000	2,212,200	3.4674	1.454	1.443	1.454	1.422	1.485	1,525,054	1.4506	2.21%
2003-10-07	0	3.400	3.350	3.400	3.275	3.400	380,000	1,257,400	3.3089	1.422	1.401	1.422	1.370	1.422	908,339	1.3843	3.03%
2003-10-06	0	3.300	3.250	3.325	3.200	3.350	228,000	749,550	3.2875	1.381	1.360	1.391	1.339	1.401	545,004	1.3753	-1.49%
2003-10-03	0	3.350	3.325	3.350	3.325	3.350	90,000	299,700	3.3300	1.401	1.391	1.401	1.391	1.401	215,133	1.3931	0.75%
2003-10-02	0	3.325	3.300	3.325	3.250	3.325	108,000	353,750	3.2755	1.391	1.381	1.391	1.360	1.391	258,160	1.3703	2.31%
2003-09-30	0	3.250	3.200	3.300	3.250	3.250	24,000	78,000	3.2500	1.360	1.339	1.381	1.360	1.360	57,369	1.3596	3.17%
2003-09-29	0	3.150	3.150	3.200	3.150	3.200	42,000	133,200	3.1714	1.318	1.318	1.339	1.318	1.339	100,395	1.3268	-1.56%
2003-09-26	0	3.200	3.200	3.300	3.150	3.200	72,000	229,750	3.1910	1.339	1.339	1.381	1.318	1.339	172,106	1.3349	0.00%
2003-09-25	0	3.200	3.200	3.350	3.200	3.250	122,000	392,950	3.2209	1.339	1.339	1.401	1.339	1.360	291,625	1.3475	-2.29%
2003-09-24	0	3.275	3.275	3.350	3.225	3.300	90,000	294,600	3.2733	1.370	1.370	1.401	1.349	1.381	215,133	1.3694	1.55%
2003-09-23	0	3.225	3.225	3.275	3.175	3.200	38,000	121,550	3.1987	1.349	1.349	1.370	1.328	1.339	90,834	1.3382	0.78%
2003-09-22	0	3.200	3.200	3.300	3.200	3.325	186,000	600,100	3.2263	1.339	1.339	1.381	1.339	1.391	444,608	1.3497	-3.03%
2003-09-19	0	3.300	3.300	3.375	3.300	3.300	38,000	125,400	3.3000	1.381	1.381	1.412	1.381	1.381	90,834	1.3805	0.00%
2003-09-18	0	3.300	3.225	3.300	3.200	3.300	104,000	339,400	3.2635	1.381	1.349	1.381	1.339	1.381	248,598	1.3653	0.00%
2003-09-17	0	3.300	3.300	3.400	3.300	3.450	48,000	161,000	3.3542	1.381	1.381	1.422	1.381	1.443	114,738	1.4032	-4.35%
2003-09-16	0	3.450	3.450	3.500	3.350	3.450	88,000	298,600	3.3932	1.443	1.443	1.464	1.401	1.443	210,352	1.4195	-0.72%
2003-09-15	0	3.475	3.300	3.475	3.425	3.500	114,000	395,000	3.4649	1.454	1.381	1.454	1.433	1.464	272,502	1.4495	2.21%
2003-09-11	0	3.400	3.400	3.500	3.225	3.400	266,000	881,600	3.3143	1.422	1.422	1.464	1.349	1.422	635,837	1.3865	4.62%
2003-09-10	0	3.250	3.200	3.275	3.125	3.475	282,000	921,700	3.2684	1.360	1.339	1.370	1.307	1.454	674,083	1.3673	-7.14%
2003-09-09	0	3.500	3.425	3.500	3.425	3.625	186,000	653,250	3.5121	1.464	1.433	1.464	1.433	1.517	444,608	1.4693	-3.45%
2003-09-08	0	3.625	3.625	3.675	3.625	3.725	458,000	1,687,050	3.6835	1.517	1.517	1.537	1.517	1.558	1,094,788	1.5410	0.69%
2003-09-05	0	3.600	3.600	3.675	3.450	3.775	1,126,000	4,088,700	3.6312	1.506	1.506	1.537	1.443	1.579	2,691,553	1.5191	5.88%
2003-09-04	0	3.400	3.325	3.400	3.400	3.475	166,000	568,900	3.4271	1.422	1.391	1.422	1.422	1.454	396,801	1.4337	0.00%
2003-09-03	0	3.400	3.350	3.400	3.350	3.450	470,000	1,591,700	3.3866	1.422	1.401	1.422	1.401	1.443	1,123,472	1.4168	3.03%
2003-09-02	0	3.300	3.300	3.350	3.300	3.500	202,000	689,500	3.4134	1.381	1.381	1.401	1.381	1.464	482,854	1.4280	-3.65%
2003-09-01	0	3.425	3.400	3.425	3.375	3.500	298,000	1,034,400	3.4711	1.433	1.422	1.433	1.412	1.464	712,329	1.4521	3.79%
2003-08-29	0	3.300	3.300	3.350	3.300	3.400	122,000	409,350	3.3553	1.381	1.381	1.401	1.381	1.422	291,625	1.4037	0.00%
2003-08-28	0	3.300	3.250	3.300	3.200	3.400	154,000	505,000	3.2792	1.381	1.360	1.381	1.339	1.422	368,116	1.3718	-2.94%
2003-08-27	0	3.400	3.350	3.400	3.050	3.400	1,266,000	4,128,250	3.2609	1.422	1.401	1.422	1.276	1.422	3,026,204	1.3642	10.57%
2003-08-26	0	3.075	3.050	3.075	3.050	3.100	118,000	362,050	3.0682	1.286	1.276	1.286	1.276	1.297	282,063	1.2836	0.00%
2003-08-25	0	3.075	3.075	3.125	3.000	3.100	478,000	1,459,700	3.0538	1.286	1.286	1.307	1.255	1.297	1,142,595	1.2775	2.50%
2003-08-22	0	3.000	2.975	3.000	3.000	3.025	140,000	420,050	3.0004	1.255	1.245	1.255	1.255	1.265	334,651	1.2552	0.00%
2003-08-21	0	3.000	2.975	3.000	2.950	3.000	266,000	796,450	2.9942	1.255	1.245	1.255	1.234	1.255	635,837	1.2526	1.69%
2003-08-20	0	2.950	2.950	2.975	2.925	3.000	184,000	544,950	2.9617	1.234	1.234	1.245	1.224	1.255	439,827	1.2390	0.00%
2003-08-19	0	2.950	2.925	3.000	2.925	3.050	1,082,000	3,230,950	2.9861	1.234	1.224	1.255	1.224	1.276	2,586,377	1.2492	-1.67%
2003-08-18	0	3.000	2.975	3.000	2.850	3.050	948,000	2,790,150	2.9432	1.255	1.245	1.255	1.192	1.276	2,266,067	1.2313	6.19%
2003-08-15	0	2.825	2.825	2.850	2.825	2.825	150,000	423,750	2.8250	1.182	1.182	1.192	1.182	1.182	358,555	1.1818	0.89%
2003-08-14	0	2.800	2.800	2.825	2.800	2.850	138,000	389,050	2.8192	1.171	1.171	1.182	1.171	1.192	329,871	1.1794	-0.88%
2003-08-13	0	2.825	2.825	2.850	2.825	2.875	686,000	1,957,650	2.8537	1.182	1.182	1.192	1.182	1.203	1,639,791	1.1938	0.89%
2003-08-12	0	2.800	2.775	2.800	2.700	2.850	642,000	1,801,500	2.8061	1.171	1.161	1.171	1.130	1.192	1,534,615	1.1739	2.75%
2003-08-11	0	2.725	2.700	2.750	2.725	2.750	212,000	578,250	2.7276	1.140	1.130	1.150	1.140	1.150	506,758	1.1411	0.00%
2003-08-08	0	2.725	2.700	2.750	2.725	2.750	144,000	395,000	2.7431	1.140	1.130	1.150	1.140	1.150	344,213	1.1475	0.93%
2003-08-07	0	2.700	2.700	2.725	2.700	2.700	128,000	345,600	2.7000	1.130	1.130	1.140	1.130	1.130	305,967	1.1295	0.00%
2003-08-06	0	2.700	2.700	2.725	2.700	2.725	200,000	542,300	2.7115	1.130	1.130	1.140	1.130	1.140	478,073	1.1343	-1.82%
2003-08-05	0	2.750	2.725	2.750	2.725	2.750	106,000	289,850	2.7344	1.150	1.140	1.150	1.140	1.150	253,379	1.1439	0.92%
2003-08-04	0	2.725	2.700	2.725	2.700	2.775	222,000	609,200	2.7441	1.140	1.130	1.140	1.130	1.161	530,661	1.1480	-0.91%
2003-08-01	0	2.750	2.750	2.775	2.750	2.800	298,000	827,350	2.7763	1.150	1.150	1.161	1.150	1.171	712,329	1.1615	-0.90%
2003-07-31	0	2.775	2.750	2.775	2.750	2.800	218,000	605,400	2.7771	1.161	1.150	1.161	1.150	1.171	521,100	1.1618	0.00%
2003-07-30	0	2.775	2.750	2.775	2.750	2.800	358,000	991,800	2.7704	1.161	1.150	1.161	1.150	1.171	855,751	1.1590	-3.48%
2003-07-29	0	2.875	2.825	2.875	2.875	2.900	80,000	230,250	2.8781	1.203	1.182	1.203	1.203	1.213	191,229	1.2041	-2.54%
2003-07-28	0	2.950	2.925	2.975	2.750	3.000	1,518,000	4,440,600	2.9253	1.234	1.224	1.245	1.150	1.255	3,628,576	1.2238	8.26%
2003-07-25	0	2.725	2.725	2.775	2.725	2.775	380,000	1,047,550	2.7567	1.140	1.140	1.161	1.140	1.161	908,339	1.1533	0.93%
2003-07-24	0	2.700	2.700	2.725	2.675	2.700	48,000	129,000	2.6875	1.130	1.130	1.140	1.119	1.130	114,738	1.1243	0.00%
2003-07-23	0	2.700	2.675	2.725	2.700	2.725	140,000	380,000	2.7143	1.130	1.119	1.140	1.130	1.140	334,651	1.1355	-0.92%
2003-07-22	0	2.725	2.725	2.750	2.675	2.725	128,000	345,050	2.6957	1.140	1.140	1.150	1.119	1.140	305,967	1.1277	0.00%
2003-07-21	0	2.725	2.700	2.725	2.725	2.725	240,000	654,000	2.7250	1.140	1.130	1.140	1.140	1.140	573,688	1.1400	0.00%
2003-07-18	0	2.725	2.700	2.725	2.700	2.750	132,000	359,700	2.7250	1.140	1.130	1.140	1.130	1.150	315,528	1.1400	0.00%
2003-07-17	0	2.725	2.700	2.725	2.700	2.775	220,000	602,200	2.7373	1.140	1.130	1.140	1.130	1.161	525,881	1.1451	-1.80%
2003-07-16	0	2.775	2.750	2.800	2.775	2.900	336,000	945,000	2.8125	1.161	1.150	1.171	1.161	1.213	803,163	1.1766	-4.31%
2003-07-15	0	2.900	2.850	2.925	2.675	2.975	2,314,000	6,637,400	2.8684	1.213	1.192	1.224	1.119	1.245	5,531,308	1.2000	8.41%
2003-07-14	0	2.675	2.675	2.700	2.600	2.675	228,000	601,250	2.6371	1.119	1.119	1.130	1.088	1.119	545,004	1.1032	2.88%
2003-07-11	0	2.600	2.600	2.650	2.575	2.625	280,000	728,250	2.6009	1.088	1.088	1.109	1.077	1.098	669,303	1.0881	0.97%
2003-07-10	0	2.575	2.550	2.575	2.550	2.600	272,000	698,650	2.5686	1.077	1.067	1.077	1.067	1.088	650,180	1.0745	-0.96%
2003-07-09	0	2.600	2.600	2.625	2.600	2.650	440,000	1,167,000	2.6523	1.088	1.088	1.098	1.088	1.109	1,051,761	1.1096	-1.89%
2003-07-08	0	2.650	2.650	2.675	2.650	2.675	194,000	517,390	2.6670	1.109	1.109	1.119	1.109	1.119	463,731	1.1157	-1.85%
2003-07-07	0	2.700	2.650	2.700	2.650	2.700	252,000	674,960	2.6784	1.130	1.109	1.130	1.109	1.130	602,372	1.1205	0.93%
2003-07-04	0	2.675	2.675	2.700	2.675	2.725	582,000	1,570,950	2.6992	1.119	1.119	1.130	1.119	1.140	1,391,193	1.1292	-0.93%
2003-07-03	0	2.700	2.700	2.725	2.675	2.750	222,000	603,900	2.7203	1.130	1.130	1.140	1.119	1.150	530,661	1.1380	1.89%
2003-07-02	0	2.650	2.625	2.650	2.600	2.650	122,000	319,100	2.6156	1.109	1.098	1.109	1.088	1.109	291,625	1.0942	1.92%
2003-06-30	0	2.600	2.575	2.600	2.600	2.600	30,000	78,000	2.6000	1.088	1.077	1.088	1.088	1.088	71,711	1.0877	-1.89%
2003-06-27	0	2.650	2.650	2.700	2.650	2.650	30,000	79,500	2.6500	1.109	1.109	1.130	1.109	1.109	71,711	1.1086	0.00%
2003-06-26	0	2.650	2.650	2.675	2.650	2.700	22,000	58,400	2.6545	1.109	1.109	1.119	1.109	1.130	52,588	1.1105	-0.93%
2003-06-25	0	2.675	2.650	2.700	2.650	2.700	174,000	466,600	2.6816	1.119	1.109	1.130	1.109	1.130	415,924	1.1218	-0.93%
2003-06-24	0	2.700	2.675	2.700	2.625	2.700	256,000	682,700	2.6668	1.130	1.119	1.130	1.098	1.130	611,934	1.1156	0.93%
2003-06-23	0	2.675	2.675	2.700	2.675	2.700	318,000	853,000	2.6824	1.119	1.119	1.130	1.119	1.130	760,137	1.1222	0.00%
2003-06-20	0	2.675	2.675	2.700	2.675	2.725	336,000	906,500	2.6979	1.119	1.119	1.130	1.119	1.140	803,163	1.1287	-1.83%
2003-06-19	0	2.725	2.725	2.775	2.725	2.775	54,000	147,250	2.7269	1.140	1.140	1.161	1.140	1.161	129,080	1.1408	0.00%
2003-06-18	0	2.725	2.725	2.800	2.700	2.750	484,000	1,323,000	2.7335	1.140	1.140	1.171	1.130	1.150	1,156,937	1.1435	-0.91%
2003-06-17	0	2.750	2.775	2.800	2.725	2.800	504,000	1,396,650	2.7711	1.150	1.161	1.171	1.140	1.171	1,204,745	1.1593	0.92%
2003-06-16	0	2.725	2.725	2.800	2.725	2.800	116,000	324,050	2.7935	1.140	1.140	1.171	1.140	1.171	277,283	1.1687	-2.68%
2003-06-13	0	2.800	2.775	2.800	2.675	2.850	356,000	968,550	2.7206	1.171	1.161	1.171	1.119	1.192	850,970	1.1382	-1.75%
2003-06-12	0	2.850	2.775	2.850	2.700	2.925	1,734,000	4,885,350	2.8174	1.192	1.161	1.192	1.130	1.224	4,144,896	1.1786	7.14%
2003-06-11	0	2.750	2.725	2.750	2.650	2.750	812,000	2,199,250	2.7084	1.113	1.103	1.113	1.072	1.113	2,006,650	1.0960	2.80%
2003-06-10	0	2.675	2.650	2.675	2.625	2.700	616,000	1,648,150	2.6756	1.082	1.072	1.082	1.062	1.093	1,522,286	1.0827	0.94%
2003-06-09	0	2.650	2.625	2.650	2.575	2.700	1,234,000	3,254,700	2.6375	1.072	1.062	1.072	1.042	1.093	3,049,515	1.0673	3.92%
2003-06-06	0	2.550	2.550	2.575	2.450	2.550	1,010,000	2,546,450	2.5212	1.032	1.032	1.042	0.991	1.032	2,495,956	1.0202	2.00%
2003-06-05	0	2.500	2.475	2.500	2.500	2.525	1,376,001	3,468,153	2.5205	1.012	1.002	1.012	1.012	1.022	3,400,434	1.0199	0.00%
2003-06-03	0	2.500	2.475	2.500	2.450	2.550	1,022,000	2,567,150	2.5119	1.012	1.002	1.012	0.991	1.032	2,525,611	1.0164	0.00%
2003-06-02	0	2.500	2.475	2.500	2.500	2.525	642,000	1,611,350	2.5099	1.012	1.002	1.012	1.012	1.022	1,586,538	1.0156	2.04%
2003-05-30	0	2.450	2.425	2.450	2.300	2.450	528,000	1,244,800	2.3576	0.991	0.981	0.991	0.931	0.991	1,304,817	0.9540	3.16%
2003-05-29	0	2.375	2.350	2.400	2.325	2.450	676,000	1,615,250	2.3894	0.961	0.951	0.971	0.941	0.991	1,670,561	0.9669	-3.06%
2003-05-28	0	2.450	2.450	2.475	2.450	2.625	886,000	2,216,650	2.5019	0.991	0.991	1.002	0.991	1.062	2,189,522	1.0124	-4.85%
2003-05-27	0	2.575	2.550	2.575	2.500	2.600	1,100,000	2,827,000	2.5700	1.042	1.032	1.042	1.012	1.052	2,718,368	1.0400	1.98%
2003-05-26	0	2.525	2.525	2.550	2.450	2.575	1,716,000	4,320,350	2.5177	1.022	1.022	1.032	0.991	1.042	4,240,654	1.0188	4.12%
2003-05-23	0	2.425	2.425	2.500	2.300	2.450	842,000	1,986,700	2.3595	0.981	0.981	1.012	0.931	0.991	2,080,787	0.9548	5.43%
2003-05-22	0	2.300	2.325	2.350	2.150	2.350	2,000,000	4,584,050	2.2920	0.931	0.941	0.951	0.870	0.951	4,942,487	0.9275	4.55%
2003-05-21	0	2.200	2.200	2.225	2.175	2.225	660,000	1,452,300	2.2005	0.890	0.890	0.900	0.880	0.900	1,631,021	0.8904	0.00%
2003-05-20	0	2.200	2.200	2.225	2.125	2.300	1,568,032	3,437,420	2.1922	0.890	0.890	0.900	0.860	0.931	3,874,989	0.8871	2.33%
2003-05-19	0	2.150	2.100	2.200	1.760	2.325	8,794,000	18,268,740	2.0774	0.870	0.850	0.890	0.712	0.941	21,732,116	0.8406	20.11%
2003-05-16	0	1.790	1.790	1.800	1.740	1.830	1,150,000	2,059,140	1.7906	0.724	0.724	0.728	0.704	0.741	2,841,930	0.7246	1.13%
2003-05-15	0	1.770	1.770	1.780	1.680	1.760	2,290,000	3,897,160	1.7018	0.716	0.716	0.720	0.680	0.712	5,659,148	0.6886	0.57%
2003-05-14	0	1.760	1.740	1.760	1.760	1.850	646,000	1,164,240	1.8022	0.712	0.704	0.712	0.712	0.749	1,596,423	0.7293	-4.86%
2003-05-13	0	1.850	1.840	1.850	1.830	1.880	728,000	1,342,140	1.8436	0.749	0.745	0.749	0.741	0.761	1,799,065	0.7460	-0.54%
2003-05-12	0	1.860	1.860	1.870	1.800	1.880	1,124,000	2,082,760	1.8530	0.753	0.753	0.757	0.728	0.761	2,777,678	0.7498	3.91%
2003-05-09	0	1.790	1.780	1.790	1.750	1.840	886,000	1,586,740	1.7909	0.724	0.720	0.724	0.708	0.745	2,189,522	0.7247	1.70%
2003-05-07	0	1.760	1.760	1.770	1.750	1.800	198,000	351,880	1.7772	0.712	0.712	0.716	0.708	0.728	489,306	0.7191	0.00%
2003-05-06	0	1.760	1.760	1.800	1.650	1.800	542,000	950,840	1.7543	0.712	0.712	0.728	0.668	0.728	1,339,414	0.7099	7.98%
2003-05-05	0	1.630	1.620	1.630	1.600	1.630	380,000	611,600	1.6095	0.660	0.656	0.660	0.647	0.660	939,073	0.6513	3.82%
2003-05-02	0	1.570	1.570	1.580	1.560	1.600	70,000	110,600	1.5800	0.635	0.635	0.639	0.631	0.647	172,987	0.6394	-1.87%
2003-04-30	0	1.600	1.580	1.600	1.590	1.620	296,000	473,240	1.5988	0.647	0.639	0.647	0.643	0.656	731,488	0.6470	0.00%
2003-04-29	0	1.600	1.590	1.630	1.540	1.610	666,000	1,064,640	1.5986	0.647	0.643	0.660	0.623	0.651	1,645,848	0.6469	3.90%
2003-04-28	0	1.540	1.530	1.560	1.480	1.570	242,000	367,260	1.5176	0.623	0.619	0.631	0.599	0.635	598,041	0.6141	-1.91%
2003-04-25	0	1.570	1.570	1.590	1.570	1.620	260,000	412,240	1.5855	0.635	0.635	0.643	0.635	0.656	642,523	0.6416	-3.09%
2003-04-24	0	1.620	1.610	1.620	1.610	1.640	382,000	619,780	1.6225	0.656	0.651	0.656	0.651	0.664	944,015	0.6565	-2.41%
2003-04-23	0	1.660	1.610	1.660	1.640	1.680	314,000	520,140	1.6565	0.672	0.651	0.672	0.664	0.680	775,970	0.6703	-1.78%
2003-04-22	0	1.690	1.680	1.700	1.690	1.720	84,000	142,320	1.6943	0.684	0.680	0.688	0.684	0.696	207,584	0.6856	-0.59%
2003-04-17	0	1.700	1.650	1.700	1.700	1.710	12,000	20,500	1.7083	0.688	0.668	0.688	0.688	0.692	29,655	0.6913	0.59%
2003-04-16	0	1.690	1.690	1.700	1.690	1.710	192,000	326,860	1.7024	0.684	0.684	0.688	0.684	0.692	474,479	0.6889	-0.59%
2003-04-15	0	1.700	1.690	1.700	1.700	1.710	20,000	34,020	1.7010	0.688	0.684	0.688	0.688	0.692	49,425	0.6883	-0.58%
2003-04-14	0	1.710	1.680	1.710	1.680	1.710	22,000	37,160	1.6891	0.692	0.680	0.692	0.680	0.692	54,367	0.6835	0.00%
2003-04-11	0	1.710	1.700	1.710	1.700	1.730	24,000	40,980	1.7075	0.692	0.688	0.692	0.688	0.700	59,310	0.6909	1.18%
2003-04-10	0	1.690	1.690	1.700	1.690	1.700	902,000	1,524,540	1.6902	0.684	0.684	0.688	0.684	0.688	2,229,062	0.6839	0.00%
2003-04-09	0	1.690	1.690	1.710	1.690	1.690	32,000	54,080	1.6900	0.684	0.684	0.692	0.684	0.684	79,080	0.6839	0.00%
2003-04-08	0	1.690	1.690	1.710	1.690	1.750	204,000	347,880	1.7053	0.684	0.684	0.692	0.684	0.708	504,134	0.6901	-0.59%
2003-04-07	0	1.700	1.700	1.730	1.700	1.700	38,000	64,600	1.7000	0.688	0.688	0.700	0.688	0.688	93,907	0.6879	-1.16%
2003-04-04	0	1.720	1.710	1.720	1.720	1.720	42,000	72,200	1.7190	0.696	0.692	0.696	0.696	0.696	103,792	0.6956	0.00%
2003-04-03	0	1.720	1.710	1.720	1.720	1.740	86,000	148,440	1.7260	0.696	0.692	0.696	0.696	0.704	212,527	0.6985	1.18%
2003-04-02	0	1.700	1.700	1.740	1.700	1.730	80,000	137,020	1.7128	0.688	0.688	0.704	0.688	0.700	197,699	0.6931	0.00%
2003-04-01	0	1.700	1.690	1.700	1.690	1.700	26,000	44,040	1.6938	0.688	0.684	0.688	0.684	0.688	64,252	0.6854	0.00%
2003-03-31	0	1.700	1.700	-	1.650	1.700	206,000	340,740	1.6541	0.688	0.688	-	0.668	0.688	509,076	0.6693	2.41%
2003-03-28	0	1.660	1.660	1.680	1.630	1.690	274,000	453,960	1.6568	0.672	0.672	0.680	0.660	0.684	677,121	0.6704	1.84%
2003-03-27	0	1.630	1.630	1.650	1.600	1.720	294,000	479,660	1.6315	0.660	0.660	0.668	0.647	0.696	726,546	0.6602	-5.23%
2003-03-26	0	1.720	1.710	1.740	1.700	1.760	240,000	417,260	1.7386	0.696	0.692	0.704	0.688	0.712	593,098	0.7035	-2.27%
2003-03-25	0	1.760	1.750	1.760	1.760	1.760	18,000	31,680	1.7600	0.712	0.708	0.712	0.712	0.712	44,482	0.7122	0.00%
2003-03-24	0	1.760	1.750	1.770	1.750	1.760	176,000	309,100	1.7563	0.712	0.708	0.716	0.708	0.712	434,939	0.7107	1.15%
2003-03-21	0	1.740	1.740	1.750	1.740	1.760	544,000	953,160	1.7521	0.704	0.704	0.708	0.704	0.712	1,344,357	0.7090	-0.57%
2003-03-20	0	1.750	1.750	1.760	1.740	1.770	642,000	1,127,400	1.7561	0.708	0.708	0.712	0.704	0.716	1,586,538	0.7106	1.74%
2003-03-19	0	1.720	1.720	1.740	1.710	1.770	1,354,000	2,337,840	1.7266	0.696	0.696	0.704	0.692	0.716	3,346,064	0.6987	-2.82%
2003-03-18	0	1.770	1.770	1.780	1.770	1.900	640,000	1,160,040	1.8126	0.716	0.716	0.720	0.716	0.769	1,581,596	0.7335	-6.84%
2003-03-17	0	1.900	1.850	1.900	1.900	1.900	21,240	41,280	1.9435	0.769	0.749	0.769	0.769	0.769	52,489	0.7864	3.83%
2003-03-14	0	1.830	1.820	1.830	1.830	2.000	240,000	462,240	1.9260	0.741	0.736	0.741	0.741	0.809	593,098	0.7794	-3.17%
2003-03-13	0	1.890	1.870	1.890	1.890	1.910	184,000	350,040	1.9024	0.765	0.757	0.765	0.765	0.773	454,709	0.7698	-0.53%
2003-03-12	0	1.900	1.890	1.940	1.900	1.970	240,000	465,520	1.9397	0.769	0.765	0.785	0.769	0.797	593,098	0.7849	-2.56%
2003-03-11	0	1.950	1.940	2.000	1.900	2.000	66,000	130,900	1.9833	0.789	0.785	0.809	0.769	0.809	163,102	0.8026	-6.02%
2003-03-10	0	2.075	2.050	2.100	2.075	2.150	40,000	83,900	2.0975	0.840	0.830	0.850	0.840	0.870	98,850	0.8488	-3.49%
2003-03-07	0	2.150	2.050	2.150	2.200	2.200	10,000	22,000	2.2000	0.870	0.830	0.870	0.890	0.890	24,712	0.8902	-6.52%
2003-03-06	0	2.300	2.200	2.300	2.300	2.300	8,000	18,400	2.3000	0.931	0.890	0.931	0.931	0.931	19,770	0.9307	0.00%
2003-03-05	0	2.300	2.200	2.300	2.250	2.300	86,000	195,700	2.2756	0.931	0.890	0.931	0.910	0.931	212,527	0.9208	1.10%
2003-03-04	0	2.275	2.275	2.300	2.275	2.275	10,000	22,750	2.2750	0.921	0.921	0.931	0.921	0.921	24,712	0.9206	-1.09%
2003-03-03	0	2.300	2.300	2.325	2.275	2.325	48,000	110,450	2.3010	0.931	0.931	0.941	0.921	0.941	118,620	0.9311	-2.13%
2003-02-28	0	2.350	2.250	2.375	-	-	0	0	-	0.951	0.910	0.961	-	-	0	-	0.00%
2003-02-27	0	2.350	2.350	2.375	2.350	2.375	30,000	71,150	2.3717	0.951	0.951	0.961	0.951	0.961	74,137	0.9597	0.00%
2003-02-26	0	2.350	2.325	2.375	-	-	0	0	-	0.951	0.941	0.961	-	-	0	-	0.00%
2003-02-25	0	2.350	2.325	2.350	2.350	2.350	60,000	141,000	2.3500	0.951	0.941	0.951	0.951	0.951	148,275	0.9509	-2.08%
2003-02-24	0	2.400	2.400	2.425	2.400	2.425	48,000	115,300	2.4021	0.971	0.971	0.981	0.971	0.981	118,620	0.9720	-1.03%
2003-02-21	0	2.425	2.375	2.425	2.400	2.425	10,000	24,150	2.4150	0.981	0.961	0.981	0.971	0.981	24,712	0.9772	1.04%
2003-02-20	0	2.400	2.400	2.450	2.400	2.450	92,000	223,600	2.4304	0.971	0.971	0.991	0.971	0.991	227,354	0.9835	-1.03%
2003-02-19	0	2.425	2.425	2.450	2.400	2.425	142,000	343,200	2.4169	0.981	0.981	0.991	0.971	0.981	350,917	0.9780	2.11%
2003-02-18	0	2.375	2.375	2.400	2.350	2.400	42,000	99,500	2.3690	0.961	0.961	0.971	0.951	0.971	103,792	0.9586	1.06%
2003-02-17	0	2.350	2.350	2.375	2.350	2.400	14,000	33,400	2.3857	0.951	0.951	0.961	0.951	0.971	34,597	0.9654	-1.05%
2003-02-14	0	2.375	2.375	2.400	2.350	2.350	10,000	23,500	2.3500	0.961	0.961	0.971	0.951	0.951	24,712	0.9509	1.06%
2003-02-13	0	2.350	2.350	2.400	2.350	2.425	266,000	633,450	2.3814	0.951	0.951	0.971	0.951	0.981	657,351	0.9636	-2.08%
2003-02-12	0	2.400	2.375	2.450	2.400	2.450	20,000	48,200	2.4100	0.971	0.961	0.991	0.971	0.991	49,425	0.9752	-1.03%
2003-02-11	0	2.425	2.375	2.425	2.375	2.425	44,000	105,450	2.3966	0.981	0.961	0.981	0.961	0.981	108,735	0.9698	2.11%
2003-02-10	0	2.375	2.375	2.425	2.375	2.425	110,000	264,200	2.4018	0.961	0.961	0.981	0.961	0.981	271,837	0.9719	-2.06%
2003-02-07	0	2.425	2.400	2.425	2.400	2.425	166,000	399,000	2.4036	0.981	0.971	0.981	0.971	0.981	410,226	0.9726	1.04%
2003-02-06	0	2.400	2.375	2.400	2.325	2.400	126,000	297,850	2.3639	0.971	0.961	0.971	0.941	0.971	311,377	0.9566	4.35%
2003-02-05	0	2.300	2.275	2.325	2.250	2.350	56,000	128,100	2.2875	0.931	0.921	0.941	0.910	0.951	138,390	0.9256	-2.13%
2003-02-04	0	2.350	2.300	2.350	2.300	2.350	34,000	78,900	2.3206	0.951	0.931	0.951	0.931	0.951	84,022	0.9390	4.44%
2003-01-30	0	2.250	2.250	2.325	2.250	2.325	196,000	451,350	2.3028	0.910	0.910	0.941	0.910	0.941	484,364	0.9318	-1.10%
2003-01-29	0	2.275	2.250	2.275	2.275	2.300	182,000	415,350	2.2821	0.921	0.910	0.921	0.921	0.931	449,766	0.9235	0.00%
2003-01-28	0	2.275	2.250	2.275	2.250	2.300	40,000	91,300	2.2825	0.921	0.910	0.921	0.910	0.931	98,850	0.9236	1.11%
2003-01-27	0	2.250	2.225	2.300	2.250	2.350	22,000	50,300	2.2864	0.910	0.900	0.931	0.910	0.951	54,367	0.9252	-4.26%
2003-01-24	0	2.350	2.300	2.350	2.300	2.350	682,000	1,588,000	2.3284	0.951	0.931	0.951	0.931	0.951	1,685,388	0.9422	1.08%
2003-01-23	0	2.325	2.325	2.350	2.325	2.375	194,000	455,450	2.3477	0.941	0.941	0.951	0.941	0.961	479,421	0.9500	-1.06%
2003-01-22	0	2.350	2.350	2.375	2.325	2.350	76,000	178,550	2.3493	0.951	0.951	0.961	0.941	0.951	187,815	0.9507	0.00%
2003-01-21	0	2.350	2.325	2.350	2.350	2.375	156,000	368,750	2.3638	0.951	0.941	0.951	0.951	0.961	385,514	0.9565	1.08%
2003-01-20	0	2.325	2.325	2.350	2.325	2.375	334,000	782,850	2.3439	0.941	0.941	0.951	0.941	0.961	825,395	0.9485	-2.11%
2003-01-17	0	2.375	2.375	2.400	2.375	2.400	264,000	631,000	2.3902	0.961	0.961	0.971	0.961	0.971	652,408	0.9672	0.00%
2003-01-16	0	2.375	2.350	2.375	2.350	2.400	544,000	1,285,650	2.3633	0.961	0.951	0.961	0.951	0.971	1,344,357	0.9563	2.15%
2003-01-15	0	2.325	2.325	2.350	2.300	2.375	166,000	386,150	2.3262	0.941	0.941	0.951	0.931	0.961	410,226	0.9413	2.20%
2003-01-14	0	2.275	2.250	2.275	2.175	2.300	258,000	580,100	2.2484	0.921	0.910	0.921	0.880	0.931	637,581	0.9098	4.60%
2003-01-13	0	2.175	2.150	2.200	2.150	2.200	182,000	394,500	2.1676	0.880	0.870	0.890	0.870	0.890	449,766	0.8771	-1.14%
2003-01-10	0	2.200	2.150	2.200	2.200	2.200	26,000	57,200	2.2000	0.890	0.870	0.890	0.890	0.890	64,252	0.8902	0.00%
2003-01-09	0	2.200	2.150	2.200	2.150	2.200	52,000	113,400	2.1808	0.890	0.870	0.890	0.870	0.890	128,505	0.8825	2.33%
2003-01-08	0	2.150	2.125	2.200	-	-	0	0	-	0.870	0.860	0.890	-	-	0	-	0.00%
2003-01-07	0	2.150	2.150	2.175	2.100	2.200	86,000	183,000	2.1279	0.870	0.870	0.880	0.850	0.890	212,527	0.8611	2.38%
2003-01-06	0	2.100	2.100	2.150	2.100	2.150	30,000	64,250	2.1417	0.850	0.850	0.870	0.850	0.870	74,137	0.8666	-3.45%
2003-01-03	0	2.175	2.175	2.200	2.175	2.200	70,000	153,750	2.1964	0.880	0.880	0.890	0.880	0.890	172,987	0.8888	-1.14%
2003-01-02	0	2.200	2.200	2.250	2.200	2.250	20,000	44,500	2.2250	0.890	0.890	0.910	0.890	0.910	49,425	0.9004	-2.22%
2002-12-31	0	2.250	2.200	2.250	-	-	0	0	-	0.910	0.890	0.910	-	-	0	-	0.00%
2002-12-30	0	2.250	2.200	2.250	2.250	2.350	86,000	196,600	2.2860	0.910	0.890	0.910	0.910	0.951	212,527	0.9251	-4.26%
2002-12-27	0	2.350	2.250	2.350	2.350	2.350	4,000	9,400	2.3500	0.951	0.910	0.951	0.951	0.951	9,885	0.9509	4.44%
2002-12-24	0	2.250	2.225	2.250	2.200	2.250	32,000	71,200	2.2250	0.910	0.900	0.910	0.890	0.910	79,080	0.9004	1.12%
2002-12-23	0	2.225	2.200	2.325	2.225	2.225	12,000	26,850	2.2375	0.900	0.890	0.941	0.900	0.900	29,655	0.9054	-5.32%
2002-12-20	0	2.350	2.300	2.350	2.350	2.425	102,000	240,200	2.3549	0.951	0.931	0.951	0.951	0.981	252,067	0.9529	-3.09%
2002-12-19	0	2.425	2.300	2.425	2.275	2.425	332,000	775,100	2.3346	0.981	0.931	0.981	0.921	0.981	820,453	0.9447	6.59%
2002-12-18	0	2.275	2.225	2.300	2.100	2.300	188,000	416,350	2.2146	0.921	0.900	0.931	0.850	0.931	464,594	0.8962	10.98%
2002-12-17	0	2.050	2.025	2.100	2.025	2.075	160,000	327,250	2.0453	0.830	0.819	0.850	0.819	0.840	395,399	0.8276	1.23%
2002-12-16	0	2.025	2.025	2.075	2.025	2.050	40,000	81,750	2.0438	0.819	0.819	0.840	0.819	0.830	98,850	0.8270	-1.22%
2002-12-13	0	2.050	2.050	2.075	2.025	2.150	238,000	490,450	2.0607	0.830	0.830	0.840	0.819	0.870	588,156	0.8339	-4.65%
2002-12-12	0	2.150	2.050	2.150	2.000	2.175	118,000	246,100	2.0856	0.870	0.830	0.870	0.809	0.880	291,607	0.8439	-2.27%
2002-12-11	0	2.200	2.175	2.250	2.200	2.225	106,000	235,550	2.2222	0.890	0.880	0.910	0.890	0.900	261,952	0.8992	-1.12%
2002-12-10	0	2.225	2.225	2.250	2.225	2.225	16,000	35,600	2.2250	0.900	0.900	0.910	0.900	0.900	39,540	0.9004	-1.11%
2002-12-09	0	2.250	2.225	2.250	2.225	2.250	158,100	354,925	2.2449	0.910	0.900	0.910	0.900	0.910	390,704	0.9084	0.00%
2002-12-06	0	2.250	2.250	2.275	2.225	2.250	124,000	277,750	2.2399	0.910	0.910	0.921	0.900	0.910	306,434	0.9064	1.12%
2002-12-05	0	2.225	2.200	2.225	2.200	2.225	42,000	93,050	2.2155	0.900	0.890	0.900	0.890	0.900	103,792	0.8965	0.00%
2002-12-04	0	2.225	2.225	2.275	2.200	2.300	32,000	71,750	2.2422	0.900	0.900	0.921	0.890	0.931	79,080	0.9073	-2.20%
2002-12-03	0	2.275	2.250	2.275	2.275	2.275	152,000	345,800	2.2750	0.921	0.910	0.921	0.921	0.921	375,629	0.9206	0.00%
2002-12-02	0	2.275	2.250	2.275	2.275	2.300	74,000	169,450	2.2899	0.921	0.910	0.921	0.921	0.931	182,872	0.9266	-1.09%
2002-11-29	0	2.300	2.250	2.300	2.275	2.325	258,000	589,650	2.2855	0.931	0.910	0.931	0.921	0.941	637,581	0.9248	0.00%
2002-11-28	0	2.300	2.275	2.300	2.225	2.325	558,000	1,282,500	2.2984	0.931	0.921	0.931	0.900	0.941	1,378,954	0.9301	1.10%
2002-11-27	0	2.275	2.250	2.275	2.200	2.275	404,000	923,996	2.2871	0.921	0.910	0.921	0.890	0.921	998,382	0.9255	-1.09%
2002-11-26	0	2.300	2.275	2.350	2.250	2.350	428,000	985,000	2.3014	0.931	0.921	0.951	0.910	0.951	1,057,692	0.9313	2.22%
2002-11-25	0	2.250	2.225	2.275	2.225	2.400	470,000	1,076,450	2.2903	0.910	0.900	0.921	0.900	0.971	1,161,484	0.9268	-5.26%
2002-11-22	0	2.375	2.375	2.400	2.350	2.400	146,000	349,600	2.3945	0.961	0.961	0.971	0.951	0.971	360,802	0.9690	-3.06%
2002-11-21	0	2.450	2.400	2.450	2.375	2.525	268,000	645,650	2.4091	0.991	0.971	0.991	0.961	1.022	662,293	0.9749	-3.92%
2002-11-20	0	2.550	2.450	2.550	2.500	2.550	20,000	50,900	2.5450	1.032	0.991	1.032	1.012	1.032	49,425	1.0298	2.00%
2002-11-19	0	2.500	2.500	2.550	2.500	2.500	10,000	25,000	2.5000	1.012	1.012	1.032	1.012	1.012	24,712	1.0116	0.00%
2002-11-18	0	2.500	2.450	2.500	-	-	0	0	-	1.012	0.991	1.012	-	-	0	-	0.00%
2002-11-15	0	2.500	2.475	2.575	2.500	2.575	86,000	218,450	2.5401	1.012	1.002	1.042	1.012	1.042	212,527	1.0279	-2.91%
2002-11-14	0	2.575	2.525	2.575	2.575	2.575	10,000	25,750	2.5750	1.042	1.022	1.042	1.042	1.042	24,712	1.0420	3.00%
2002-11-13	0	2.500	2.450	2.500	2.500	2.575	44,000	110,750	2.5170	1.012	0.991	1.012	1.012	1.042	108,735	1.0185	0.00%
2002-11-12	0	2.500	2.500	2.600	2.500	2.600	60,000	155,100	2.5850	1.012	1.012	1.052	1.012	1.052	148,275	1.0460	-3.85%
2002-11-11	0	2.600	2.525	2.625	2.600	2.600	322,000	837,200	2.6000	1.052	1.022	1.062	1.052	1.052	795,740	1.0521	0.00%
2002-11-08	0	2.600	2.550	2.625	2.550	2.625	248,000	644,650	2.5994	1.052	1.032	1.062	1.032	1.062	612,868	1.0519	0.00%
2002-11-07	0	2.600	2.550	2.625	2.400	2.600	472,000	1,212,750	2.5694	1.052	1.032	1.062	0.971	1.052	1,166,427	1.0397	4.00%
2002-11-06	0	2.500	2.475	2.525	2.475	2.525	554,000	1,384,150	2.4985	1.012	1.002	1.022	1.002	1.022	1,369,069	1.0110	4.17%
2002-11-05	0	2.400	2.350	2.425	2.400	2.475	856,000	2,088,350	2.4397	0.971	0.951	0.981	0.971	1.002	2,115,385	0.9872	0.00%
2002-11-04	0	2.400	2.400	2.450	2.300	2.500	814,000	1,970,800	2.4211	0.971	0.971	0.991	0.931	1.012	2,011,592	0.9797	-3.03%
2002-11-01	0	2.475	2.475	2.550	2.475	2.550	472,000	1,186,200	2.5131	1.002	1.002	1.032	1.002	1.032	1,166,427	1.0170	-2.94%
2002-10-31	0	2.550	2.525	2.550	2.525	2.600	446,000	1,152,450	2.5840	1.032	1.022	1.032	1.022	1.052	1,102,175	1.0456	-1.92%
2002-10-30	0	2.600	2.575	2.600	2.600	2.650	358,000	933,150	2.6066	1.052	1.042	1.052	1.052	1.072	884,705	1.0548	0.00%
2002-10-29	0	2.600	2.575	2.625	2.575	2.675	778,000	2,026,800	2.6051	1.052	1.042	1.062	1.042	1.082	1,922,628	1.0542	-0.95%
2002-10-28	0	2.625	2.600	2.675	2.475	2.700	2,428,000	6,335,500	2.6093	1.062	1.052	1.082	1.002	1.093	6,000,179	1.0559	-2.78%
2002-10-25	0	2.700	2.675	2.725	2.675	3.400	2,428,000	6,743,500	2.7774	1.093	1.082	1.103	1.082	1.376	6,000,179	1.1239	-17.56%
2002-10-24	0	3.275	3.250	3.275	3.150	3.275	110,000	351,800	3.1982	1.325	1.315	1.325	1.275	1.325	271,837	1.2942	4.80%
2002-10-23	0	3.125	3.125	3.175	3.025	3.250	358,000	1,123,550	3.1384	1.265	1.265	1.285	1.224	1.315	884,705	1.2700	-2.34%
2002-10-22	0	3.200	3.200	3.275	3.100	3.200	114,000	357,800	3.1386	1.295	1.295	1.325	1.254	1.295	281,722	1.2700	3.23%
2002-10-21	0	3.100	3.100	3.200	3.100	3.200	140,000	435,000	3.1071	1.254	1.254	1.295	1.254	1.295	345,974	1.2573	-3.13%
2002-10-18	0	3.200	3.200	3.250	3.150	3.200	28,000	89,400	3.1929	1.295	1.295	1.315	1.275	1.295	69,195	1.2920	1.59%
2002-10-17	0	3.150	3.100	3.150	3.050	3.150	12,000	36,800	3.0667	1.275	1.254	1.275	1.234	1.275	29,655	1.2409	2.44%
2002-10-16	0	3.075	3.075	3.175	3.075	3.200	90,000	284,250	3.1583	1.244	1.244	1.285	1.244	1.295	222,412	1.2780	-2.38%
2002-10-15	0	3.150	3.050	3.150	3.000	3.150	50,000	151,100	3.0220	1.275	1.234	1.275	1.214	1.275	123,562	1.2229	5.00%
2002-10-11	0	3.000	3.000	3.050	3.000	3.050	58,000	176,000	3.0345	1.214	1.214	1.234	1.214	1.234	143,332	1.2279	-1.64%
2002-10-10	0	3.050	3.000	3.100	3.050	3.150	80,000	247,350	3.0919	1.234	1.214	1.254	1.234	1.275	197,699	1.2511	-2.40%
2002-10-09	0	3.125	3.100	3.125	3.100	3.150	24,000	75,050	3.1271	1.265	1.254	1.265	1.254	1.275	59,310	1.2654	1.63%
2002-10-08	0	3.075	3.050	3.100	3.050	3.075	26,000	79,450	3.0558	1.244	1.234	1.254	1.234	1.244	64,252	1.2365	2.50%
2002-10-07	0	3.000	3.000	3.125	3.000	3.175	246,000	768,200	3.1228	1.214	1.214	1.265	1.214	1.285	607,926	1.2636	-3.23%
2002-10-04	0	3.100	3.075	3.100	3.075	3.200	170,000	527,450	3.1026	1.254	1.244	1.254	1.244	1.295	420,111	1.2555	-3.88%
2002-10-03	0	3.225	3.225	3.250	3.050	3.250	302,000	968,550	3.2071	1.305	1.305	1.315	1.234	1.315	746,316	1.2978	7.50%
2002-10-02	0	3.000	2.975	3.000	2.950	3.000	60,000	179,000	2.9833	1.214	1.204	1.214	1.194	1.214	148,275	1.2072	1.69%
2002-09-30	0	2.950	2.925	2.950	2.900	2.950	120,000	353,100	2.9425	1.194	1.184	1.194	1.173	1.194	296,549	1.1907	1.72%
2002-09-27	0	2.900	2.900	2.925	2.900	2.950	48,000	139,600	2.9083	1.173	1.173	1.184	1.173	1.194	118,620	1.1769	0.87%
2002-09-26	0	2.875	2.850	2.875	2.800	2.900	240,000	686,900	2.8621	1.163	1.153	1.163	1.133	1.173	593,098	1.1582	4.55%
2002-09-25	0	2.750	2.750	2.800	2.625	2.800	590,000	1,593,800	2.7014	1.113	1.113	1.133	1.062	1.133	1,458,034	1.0931	4.76%
2002-09-24	0	2.625	2.625	2.650	2.600	2.700	74,000	196,400	2.6541	1.062	1.062	1.072	1.052	1.093	182,872	1.0740	-2.78%
2002-09-23	0	2.700	2.675	2.725	2.600	2.800	98,000	263,900	2.6929	1.093	1.082	1.103	1.052	1.133	242,182	1.0897	-5.26%
2002-09-20	0	2.850	2.850	2.900	2.750	3.000	410,000	1,161,050	2.8318	1.153	1.153	1.173	1.113	1.214	1,013,210	1.1459	-8.06%
2002-09-19	0	3.100	3.075	3.150	3.100	3.400	516,000	1,644,300	3.1866	1.254	1.244	1.275	1.254	1.376	1,275,162	1.2895	-12.06%
2002-09-18	0	3.525	3.500	3.525	3.500	3.550	52,000	182,900	3.5173	1.426	1.416	1.426	1.416	1.437	128,505	1.4233	-2.08%
2002-09-17	0	3.600	3.550	3.600	3.600	3.600	30,000	108,000	3.6000	1.457	1.437	1.457	1.457	1.457	74,137	1.4568	0.00%
2002-09-16	0	3.600	3.400	3.600	3.600	3.675	16,000	57,750	3.6094	1.457	1.376	1.457	1.457	1.487	39,540	1.4606	-2.04%
2002-09-13	0	3.675	3.650	3.675	-	-	0	0	-	1.487	1.477	1.487	-	-	0	-	-0.68%
2002-09-12	0	3.700	3.675	3.700	3.675	3.700	160,000	591,950	3.6997	1.497	1.487	1.497	1.487	1.497	395,399	1.4971	0.00%
2002-09-11	0	3.700	3.675	3.725	3.700	3.700	48,000	177,600	3.7000	1.497	1.487	1.507	1.497	1.497	118,620	1.4972	-0.67%
2002-09-10	0	3.725	3.700	3.725	3.700	3.900	84,000	313,350	3.7304	1.507	1.497	1.507	1.497	1.578	207,584	1.5095	-0.67%
2002-09-09	0	3.750	3.675	3.750	3.700	3.800	40,000	149,750	3.7438	1.517	1.487	1.517	1.497	1.538	98,850	1.5149	-2.60%
2002-09-06	0	3.850	3.750	3.875	3.850	3.850	420,000	1,617,000	3.8500	1.558	1.517	1.568	1.558	1.558	1,037,922	1.5579	0.00%
2002-09-05	0	3.850	3.800	3.850	3.850	3.850	154,000	592,900	3.8500	1.558	1.538	1.558	1.558	1.558	380,572	1.5579	0.00%
2002-09-04	0	3.850	3.850	3.900	3.850	3.850	130,000	500,500	3.8500	1.558	1.558	1.578	1.558	1.558	321,262	1.5579	-1.28%
2002-09-03	0	3.900	3.900	4.000	3.900	3.900	22,000	85,800	3.9000	1.578	1.578	1.619	1.578	1.578	54,367	1.5782	0.65%
2002-09-02	0	3.875	3.850	3.875	-	-	0	0	-	1.568	1.558	1.568	-	-	0	-	0.00%
2002-08-30	0	3.875	3.875	4.000	3.875	3.875	12,000	46,500	3.8750	1.568	1.568	1.619	1.568	1.568	29,655	1.5680	0.65%
2002-08-29	0	3.850	3.850	3.950	3.850	3.850	10,000	38,500	3.8500	1.558	1.558	1.598	1.558	1.558	24,712	1.5579	0.65%
2002-08-28	0	3.825	3.825	3.900	3.825	3.900	108,000	418,450	3.8745	1.548	1.548	1.578	1.548	1.578	266,894	1.5678	-1.92%
2002-08-27	0	3.900	3.850	3.900	3.900	3.900	144,000	561,600	3.9000	1.578	1.558	1.578	1.578	1.578	355,859	1.5782	0.00%
2002-08-26	0	3.900	3.850	3.925	3.900	3.900	66,000	257,400	3.9000	1.578	1.558	1.588	1.578	1.578	163,102	1.5782	0.00%
2002-08-23	0	3.900	3.900	3.950	3.900	3.900	280,000	1,089,840	3.8923	1.578	1.578	1.598	1.578	1.578	691,948	1.5750	0.65%
2002-08-22	0	3.875	3.875	3.950	3.875	3.900	80,000	311,250	3.8906	1.568	1.568	1.598	1.568	1.578	197,699	1.5744	0.00%
2002-08-21	0	3.875	3.850	3.875	3.800	3.875	348,000	1,339,550	3.8493	1.568	1.558	1.568	1.538	1.568	859,993	1.5576	0.65%
2002-08-20	0	3.850	3.825	3.850	3.825	3.850	174,000	669,600	3.8483	1.558	1.548	1.558	1.548	1.558	429,996	1.5572	1.32%
2002-08-19	0	3.800	3.750	3.800	3.800	3.800	108,000	410,400	3.8000	1.538	1.517	1.538	1.538	1.538	266,894	1.5377	-0.65%
2002-08-16	0	3.825	3.825	3.850	3.750	3.800	246,000	928,350	3.7738	1.548	1.548	1.558	1.517	1.538	607,926	1.5271	2.00%
2002-08-15	0	3.750	3.750	3.775	3.725	3.750	270,000	1,011,500	3.7463	1.517	1.517	1.528	1.507	1.517	667,236	1.5160	0.00%
2002-08-14	0	3.750	3.750	3.775	3.700	3.800	496,000	1,864,850	3.7598	1.517	1.517	1.528	1.497	1.538	1,225,737	1.5214	1.35%
2002-08-13	0	3.700	3.700	3.800	3.675	3.750	42,000	155,650	3.7060	1.497	1.497	1.538	1.487	1.517	103,792	1.4996	-1.99%
2002-08-12	0	3.775	3.750	3.775	3.800	3.800	30,000	114,000	3.8000	1.528	1.517	1.528	1.538	1.538	74,137	1.5377	-0.66%
2002-08-09	0	3.800	3.750	3.800	3.800	3.800	14,000	53,200	3.8000	1.538	1.517	1.538	1.538	1.538	34,597	1.5377	2.70%
2002-08-08	0	3.700	3.700	3.800	3.700	3.700	2,000	7,400	3.7000	1.497	1.497	1.538	1.497	1.497	4,942	1.4972	-1.99%
2002-08-07	0	3.775	3.775	3.800	3.725	3.775	4,000	15,000	3.7500	1.528	1.528	1.538	1.507	1.528	9,885	1.5175	2.03%
2002-08-06	0	3.700	3.700	3.750	3.700	3.700	180,000	666,000	3.7000	1.497	1.497	1.517	1.497	1.497	444,824	1.4972	0.00%
2002-08-05	0	3.700	3.700	3.750	3.700	3.700	219,000	810,200	3.6995	1.497	1.497	1.517	1.497	1.497	541,202	1.4970	-1.33%
2002-08-02	0	3.750	3.725	3.775	3.750	3.800	18,000	67,850	3.7694	1.517	1.507	1.528	1.517	1.538	44,482	1.5253	-1.32%
2002-08-01	0	3.800	3.700	3.800	3.700	3.825	36,000	136,350	3.7875	1.538	1.497	1.538	1.497	1.548	88,965	1.5326	0.00%
2002-07-31	0	3.800	3.800	4.000	3.700	3.800	84,000	318,000	3.7857	1.538	1.538	1.619	1.497	1.538	207,584	1.5319	0.00%
2002-07-30	0	3.800	3.800	3.850	3.800	3.800	96,000	364,800	3.8000	1.538	1.538	1.558	1.538	1.538	237,239	1.5377	5.56%
2002-07-29	0	3.600	3.600	3.800	3.600	3.650	16,000	57,700	3.6063	1.457	1.457	1.538	1.457	1.477	39,540	1.4593	0.00%
2002-07-26	0	3.600	3.500	3.600	3.600	3.600	122,000	439,200	3.6000	1.457	1.416	1.457	1.457	1.457	301,492	1.4568	0.00%
2002-07-25	0	3.600	3.600	3.750	3.600	3.700	94,000	340,000	3.6170	1.457	1.457	1.517	1.457	1.497	232,297	1.4636	-2.70%
2002-07-24	0	3.700	3.550	3.700	3.550	3.700	210,000	756,860	3.6041	1.497	1.437	1.497	1.437	1.497	518,961	1.4584	-2.63%
2002-07-23	0	3.800	3.800	3.850	3.800	3.850	2,070,000	7,866,450	3.8002	1.538	1.538	1.558	1.538	1.558	5,115,474	1.5378	-1.94%
2002-07-22	0	3.875	3.875	3.900	3.850	3.900	260,000	1,007,000	3.8731	1.568	1.568	1.578	1.558	1.578	642,523	1.5673	-1.90%
2002-07-19	0	3.950	3.900	4.000	3.950	3.950	1,040,000	4,133,000	3.9740	1.598	1.578	1.619	1.598	1.598	2,570,093	1.6081	0.00%
2002-07-18	0	3.950	3.950	3.975	3.950	4.000	422,000	1,679,200	3.9791	1.598	1.598	1.609	1.598	1.619	1,042,865	1.6102	-1.25%
2002-07-17	0	4.000	4.000	4.025	3.875	4.000	812,000	3,226,850	3.9740	1.619	1.619	1.629	1.568	1.619	2,006,650	1.6081	0.00%
2002-07-16	0	4.000	4.000	4.025	4.000	4.050	312,000	1,248,300	4.0010	1.619	1.619	1.629	1.619	1.639	771,028	1.6190	-1.23%
2002-07-15	0	4.050	4.000	4.050	4.000	4.050	84,000	339,700	4.0440	1.639	1.619	1.639	1.619	1.639	207,584	1.6364	1.25%
2002-07-12	0	4.000	4.000	4.050	4.000	4.000	10,000	40,000	4.0000	1.619	1.619	1.639	1.619	1.619	24,712	1.6186	0.00%
2002-07-11	0	4.000	4.000	4.100	4.000	4.100	18,000	72,200	4.0111	1.619	1.619	1.659	1.619	1.659	44,482	1.6231	-3.03%
2002-07-10	0	4.125	4.050	4.125	4.100	4.125	432,000	1,771,250	4.1001	1.669	1.639	1.669	1.659	1.669	1,067,577	1.6591	0.61%
2002-07-09	0	4.100	4.050	4.100	4.050	4.100	274,000	1,122,900	4.0982	1.659	1.639	1.659	1.639	1.659	677,121	1.6583	0.00%
2002-07-08	0	4.100	4.050	4.125	4.050	4.100	434,000	1,779,300	4.0998	1.659	1.639	1.669	1.639	1.659	1,072,520	1.6590	0.00%
2002-07-05	0	4.100	4.100	4.125	4.075	4.150	88,000	360,800	4.1000	1.659	1.659	1.669	1.649	1.679	217,469	1.6591	0.00%
2002-07-04	0	4.100	4.050	4.100	4.100	4.150	255,000	1,053,950	4.1331	1.659	1.639	1.659	1.659	1.679	630,167	1.6725	0.00%
2002-07-03	0	4.100	4.050	4.125	4.050	4.100	28,000	114,700	4.0964	1.659	1.639	1.669	1.639	1.659	69,195	1.6576	0.00%
2002-07-02	0	4.100	4.075	4.125	4.075	4.125	174,000	714,250	4.1049	1.659	1.649	1.669	1.649	1.669	429,996	1.6611	-0.61%
2002-06-28	0	4.125	4.100	4.125	4.100	4.125	58,000	238,400	4.1103	1.669	1.659	1.669	1.659	1.669	143,332	1.6633	0.61%
2002-06-27	0	4.100	4.075	4.100	4.000	4.125	170,000	695,250	4.0897	1.659	1.649	1.659	1.619	1.669	420,111	1.6549	1.23%
2002-06-26	0	4.050	4.000	4.050	3.975	4.075	164,000	657,600	4.0098	1.639	1.619	1.639	1.609	1.649	405,284	1.6226	-1.22%
2002-06-25	0	4.100	4.100	4.125	4.075	4.175	236,000	969,950	4.1100	1.659	1.659	1.669	1.649	1.689	583,213	1.6631	0.00%
2002-06-24	0	4.100	4.100	4.175	4.100	4.150	172,000	709,650	4.1259	1.659	1.659	1.689	1.659	1.679	425,054	1.6696	1.23%
2002-06-21	0	4.050	4.050	4.100	4.050	4.050	10,000	40,500	4.0500	1.639	1.639	1.659	1.639	1.639	24,712	1.6389	-1.22%
2002-06-20	0	4.100	4.075	4.100	3.900	4.100	103,000	417,104	4.0496	1.659	1.649	1.659	1.578	1.659	254,538	1.6387	3.14%
2002-06-19	0	3.975	3.975	4.100	3.950	4.075	370,000	1,477,850	3.9942	1.609	1.609	1.659	1.598	1.649	914,360	1.6163	-4.79%
2002-06-18	0	4.175	4.075	4.175	4.075	4.350	258,000	1,082,200	4.1946	1.689	1.649	1.689	1.649	1.760	637,581	1.6974	-4.02%
2002-06-17	0	4.350	4.325	4.350	4.325	4.375	520,000	2,264,500	4.3548	1.760	1.750	1.760	1.750	1.770	1,285,047	1.7622	-2.25%
2002-06-14	0	4.450	4.425	4.450	4.400	4.525	1,312,000	5,838,600	4.4502	1.801	1.791	1.801	1.780	1.831	3,242,272	1.8008	-0.56%
2002-06-13	0	4.475	4.475	4.500	4.350	4.500	364,000	1,604,750	4.4087	1.811	1.811	1.821	1.760	1.821	899,533	1.7840	5.17%
2002-06-12	0	4.350	4.350	4.400	4.350	4.400	170,000	741,700	4.3629	1.722	1.722	1.742	1.722	1.742	429,491	1.7269	0.00%
2002-06-11	0	4.350	4.325	4.350	4.325	4.350	26,000	112,700	4.3346	1.722	1.712	1.722	1.712	1.722	65,687	1.7157	0.58%
2002-06-10	0	4.325	4.325	4.375	4.325	4.325	6,000	25,950	4.3250	1.712	1.712	1.732	1.712	1.712	15,159	1.7119	0.00%
2002-06-07	0	4.325	4.325	4.375	4.300	4.325	14,000	60,400	4.3143	1.712	1.712	1.732	1.702	1.712	35,370	1.7077	0.58%
2002-06-06	0	4.300	4.300	4.350	4.300	4.350	110,000	475,000	4.3182	1.702	1.702	1.722	1.702	1.722	277,906	1.7092	-0.58%
2002-06-05	0	4.325	4.325	4.400	4.325	4.400	90,000	390,900	4.3433	1.712	1.712	1.742	1.712	1.742	227,378	1.7192	-1.70%
2002-06-04	0	4.400	4.350	4.400	4.350	4.475	72,000	315,950	4.3882	1.742	1.722	1.742	1.722	1.771	181,902	1.7369	-1.12%
2002-06-03	0	4.450	4.400	4.450	4.300	4.450	142,000	617,100	4.3458	1.761	1.742	1.761	1.702	1.761	358,751	1.7201	-0.56%
2002-05-31	0	4.475	4.450	4.475	4.300	4.475	388,000	1,721,350	4.4365	1.771	1.761	1.771	1.702	1.771	980,250	1.7560	3.47%
2002-05-30	0	4.325	4.300	4.325	4.000	4.400	364,000	1,515,950	4.1647	1.712	1.702	1.712	1.583	1.742	919,616	1.6485	5.49%
2002-05-29	0	4.100	4.100	4.150	4.100	4.200	426,000	1,759,400	4.1300	1.623	1.623	1.643	1.623	1.662	1,076,254	1.6347	-2.96%
2002-05-28	0	4.225	4.200	4.225	4.225	4.350	176,000	750,450	4.2639	1.672	1.662	1.672	1.672	1.722	444,650	1.6877	-1.74%
2002-05-27	0	4.300	4.300	4.375	4.300	4.300	22,000	94,600	4.3000	1.702	1.702	1.732	1.702	1.702	55,581	1.7020	0.00%
2002-05-24	0	4.300	4.300	4.350	4.300	4.500	110,000	478,050	4.3459	1.702	1.702	1.722	1.702	1.781	277,906	1.7202	1.18%
2002-05-23	0	4.250	4.250	4.275	4.225	4.600	556,000	2,413,550	4.3409	1.682	1.682	1.692	1.672	1.821	1,404,689	1.7182	-6.59%
2002-05-22	0	4.550	4.550	4.675	4.450	4.675	602,000	2,723,150	4.5235	1.801	1.801	1.850	1.761	1.850	1,520,904	1.7905	-2.15%
2002-05-21	0	4.650	4.650	4.700	4.300	4.675	1,112,000	5,066,550	4.5563	1.841	1.841	1.860	1.702	1.850	2,809,377	1.8034	2.20%
2002-05-17	0	4.550	4.550	4.625	4.525	4.825	1,142,000	5,346,050	4.6813	1.801	1.801	1.831	1.791	1.910	2,885,170	1.8529	-4.21%
2002-05-16	0	4.750	4.725	4.750	4.250	4.825	1,596,000	7,272,950	4.5570	1.880	1.870	1.880	1.682	1.910	4,032,164	1.8037	9.20%
2002-05-15	0	4.350	4.350	4.400	3.850	4.400	2,546,000	10,360,650	4.0694	1.722	1.722	1.742	1.524	1.742	6,432,261	1.6107	13.73%
2002-05-14	0	3.825	3.825	3.850	3.600	3.825	1,864,000	6,869,500	3.6854	1.514	1.514	1.524	1.425	1.514	4,709,244	1.4587	7.75%
2002-05-13	0	3.550	3.575	3.600	3.375	3.600	1,976,000	7,005,500	3.5453	1.405	1.415	1.425	1.336	1.425	4,992,202	1.4033	7.58%
2002-05-10	0	3.300	3.300	3.325	3.275	3.725	1,124,000	3,785,500	3.3679	1.306	1.306	1.316	1.296	1.474	2,839,694	1.3331	-10.81%
2002-05-09	0	3.700	3.700	3.750	3.675	3.725	270,000	999,050	3.7002	1.465	1.465	1.484	1.455	1.474	682,133	1.4646	0.68%
2002-05-08	0	3.675	3.575	3.700	3.575	3.750	656,000	2,429,350	3.7033	1.455	1.415	1.465	1.415	1.484	1,657,330	1.4658	-2.65%
2002-05-07	0	3.775	3.775	3.800	3.775	3.850	532,000	2,023,800	3.8041	1.494	1.494	1.504	1.494	1.524	1,344,055	1.5057	-1.95%
2002-05-06	0	3.850	3.825	3.850	3.800	3.875	458,000	1,750,850	3.8228	1.524	1.514	1.524	1.504	1.534	1,157,100	1.5131	3.36%
2002-05-03	0	3.725	3.725	3.750	3.550	3.775	786,000	2,896,750	3.6854	1.474	1.474	1.484	1.405	1.494	1,985,765	1.4588	5.67%
2002-05-02	0	3.525	3.525	3.550	3.500	3.525	186,000	651,600	3.5032	1.395	1.395	1.405	1.385	1.395	469,914	1.3866	0.71%
2002-04-30	0	3.500	3.500	3.525	3.450	3.525	136,000	473,800	3.4838	1.385	1.385	1.395	1.366	1.395	343,593	1.3790	-0.71%
2002-04-29	0	3.525	3.425	3.550	-	-	0	0	-	1.395	1.356	1.405	-	-	0	-	0.00%
2002-04-26	0	3.525	3.500	3.550	3.525	3.550	74,000	262,200	3.5432	1.395	1.385	1.405	1.395	1.405	186,955	1.4025	-0.70%
2002-04-25	0	3.550	3.525	3.550	3.550	3.600	74,000	264,200	3.5703	1.405	1.395	1.405	1.405	1.425	186,955	1.4132	1.43%
2002-04-24	0	3.500	3.475	3.550	3.500	3.600	88,000	313,000	3.5568	1.385	1.375	1.405	1.385	1.425	222,325	1.4079	1.45%
2002-04-23	0	3.450	3.450	3.500	3.450	3.500	24,000	83,300	3.4708	1.366	1.366	1.385	1.366	1.385	60,634	1.3738	-0.72%
2002-04-22	0	3.475	3.475	3.500	3.400	3.500	180,000	626,850	3.4825	1.375	1.375	1.385	1.346	1.385	454,755	1.3784	2.21%
2002-04-19	0	3.400	3.400	3.425	3.400	3.500	568,000	1,963,050	3.4561	1.346	1.346	1.356	1.346	1.385	1,435,006	1.3680	-5.56%
2002-04-18	0	3.600	3.550	3.600	3.600	3.625	30,000	108,100	3.6033	1.425	1.405	1.425	1.425	1.435	75,793	1.4263	-0.69%
2002-04-17	0	3.625	3.525	3.650	3.500	3.625	284,000	1,016,750	3.5801	1.435	1.395	1.445	1.385	1.435	717,503	1.4171	2.84%
2002-04-16	0	3.525	3.525	3.575	3.525	3.525	32,000	112,800	3.5250	1.395	1.395	1.415	1.395	1.395	80,845	1.3953	-1.40%
2002-04-15	0	3.575	3.500	3.600	3.500	3.575	156,000	554,000	3.5513	1.415	1.385	1.425	1.385	1.415	394,121	1.4057	2.14%
2002-04-12	0	3.500	3.500	3.550	3.500	3.550	4,000	14,100	3.5250	1.385	1.385	1.405	1.385	1.405	10,106	1.3953	-1.41%
2002-04-11	0	3.550	3.525	3.600	3.550	3.600	24,000	86,300	3.5958	1.405	1.395	1.425	1.405	1.425	60,634	1.4233	-1.39%
2002-04-10	0	3.600	3.500	3.600	3.500	3.600	222,000	779,100	3.5095	1.425	1.385	1.425	1.385	1.425	560,865	1.3891	2.13%
2002-04-09	0	3.525	3.475	3.525	3.475	3.525	424,000	1,485,250	3.5029	1.395	1.375	1.395	1.375	1.395	1,071,201	1.3865	0.00%
2002-04-08	0	3.525	3.500	3.525	3.500	3.625	246,000	872,100	3.5451	1.395	1.385	1.395	1.385	1.435	621,499	1.4032	-2.76%
2002-04-04	0	3.625	3.600	3.650	3.600	3.650	74,000	269,650	3.6439	1.435	1.425	1.445	1.425	1.445	186,955	1.4423	0.69%
2002-04-03	0	3.600	3.600	3.625	3.600	3.600	44,000	158,400	3.6000	1.425	1.425	1.435	1.425	1.425	111,162	1.4249	1.41%
2002-04-02	0	3.550	3.550	3.650	3.500	3.600	654,000	2,326,400	3.5572	1.405	1.405	1.445	1.385	1.425	1,652,278	1.4080	-1.39%
2002-03-28	0	3.600	3.600	3.650	3.550	3.625	108,000	387,900	3.5917	1.425	1.425	1.445	1.405	1.435	272,853	1.4216	0.00%
2002-03-27	0	3.600	3.550	3.625	3.575	3.650	106,000	381,400	3.5981	1.425	1.405	1.435	1.415	1.445	267,800	1.4242	-1.37%
2002-03-26	0	3.650	3.625	3.675	3.600	3.700	510,000	1,856,500	3.6402	1.445	1.435	1.455	1.425	1.465	1,288,473	1.4409	0.00%
2002-03-25	0	3.650	3.625	3.650	3.550	3.650	444,000	1,611,500	3.6295	1.445	1.435	1.445	1.405	1.445	1,121,730	1.4366	2.10%
2002-03-22	0	3.575	3.550	3.575	3.350	3.575	902,000	3,139,300	3.4804	1.415	1.405	1.415	1.326	1.415	2,278,829	1.3776	5.93%
2002-03-21	0	3.375	3.350	3.375	3.375	3.425	920,000	3,126,250	3.3981	1.336	1.326	1.336	1.336	1.356	2,324,305	1.3450	-0.74%
2002-03-20	0	3.400	3.350	3.400	3.325	3.400	220,000	742,850	3.3766	1.346	1.326	1.346	1.316	1.346	555,812	1.3365	3.03%
2002-03-19	0	3.300	3.300	3.350	3.300	3.425	198,000	664,050	3.3538	1.306	1.306	1.326	1.306	1.356	500,231	1.3275	-2.94%
2002-03-18	0	3.400	3.400	3.425	3.300	3.450	1,086,000	3,663,800	3.3737	1.346	1.346	1.356	1.306	1.366	2,743,690	1.3354	4.62%
2002-03-15	0	3.250	3.250	3.325	3.250	3.375	246,000	814,200	3.3098	1.286	1.286	1.316	1.286	1.336	621,499	1.3101	-2.99%
2002-03-14	0	3.350	3.350	3.375	3.300	3.400	730,000	2,433,100	3.3330	1.326	1.326	1.336	1.306	1.346	1,844,285	1.3193	0.00%
2002-03-13	0	3.350	3.325	3.350	3.250	3.350	506,000	1,673,800	3.3079	1.326	1.316	1.326	1.286	1.326	1,278,368	1.3093	3.08%
2002-03-12	0	3.250	3.250	3.300	3.175	3.250	422,000	1,360,550	3.2241	1.286	1.286	1.306	1.257	1.286	1,066,149	1.2761	2.36%
2002-03-11	0	3.175	3.175	3.200	3.100	3.250	733,000	2,353,200	3.2104	1.257	1.257	1.267	1.227	1.286	1,851,865	1.2707	0.00%
2002-03-08	0	3.175	3.175	3.200	3.000	3.200	1,030,000	3,166,850	3.0746	1.257	1.257	1.267	1.187	1.267	2,602,211	1.2170	7.63%
2002-03-07	0	2.950	2.950	2.975	2.950	2.975	340,000	1,004,250	2.9537	1.168	1.168	1.178	1.168	1.178	858,982	1.1691	2.61%
2002-03-06	0	2.875	2.875	2.900	2.850	2.900	148,000	426,850	2.8841	1.138	1.138	1.148	1.128	1.148	373,910	1.1416	0.88%
2002-03-05	0	2.850	2.850	2.900	2.850	2.850	20,000	57,000	2.8500	1.128	1.128	1.148	1.128	1.128	50,528	1.1281	0.00%
2002-03-04	0	2.850	2.850	2.925	2.850	3.000	110,000	320,650	2.9150	1.128	1.128	1.158	1.128	1.187	277,906	1.1538	-3.39%
2002-03-01	0	2.950	2.925	2.975	2.850	3.000	724,000	2,117,600	2.9249	1.168	1.158	1.178	1.128	1.187	1,829,127	1.1577	3.51%
2002-02-28	0	2.850	2.850	2.875	2.800	2.875	208,000	586,100	2.8178	1.128	1.128	1.138	1.108	1.138	525,495	1.1153	3.64%
2002-02-27	0	2.750	2.750	2.775	2.700	2.750	418,000	1,137,300	2.7208	1.088	1.088	1.098	1.069	1.088	1,056,043	1.0769	0.00%
2002-02-26	0	2.750	2.750	2.775	2.650	2.800	890,000	2,429,250	2.7295	1.088	1.088	1.098	1.049	1.108	2,248,512	1.0804	-1.79%
2002-02-25	0	2.800	2.800	2.825	2.800	2.825	318,000	895,550	2.8162	1.108	1.108	1.118	1.108	1.118	803,401	1.1147	-1.75%
2002-02-22	0	2.850	2.825	2.850	2.775	2.900	676,000	1,916,100	2.8345	1.128	1.118	1.128	1.098	1.148	1,707,859	1.1219	-3.39%
2002-02-21	0	2.950	2.950	2.975	2.850	2.975	868,000	2,539,900	2.9262	1.168	1.168	1.178	1.128	1.178	2,192,931	1.1582	3.51%
2002-02-20	0	2.850	2.825	2.850	2.800	2.850	562,000	1,596,200	2.8402	1.128	1.118	1.128	1.108	1.128	1,419,847	1.1242	0.88%
2002-02-19	0	2.825	2.825	2.850	2.825	2.875	68,000	193,550	2.8463	1.118	1.118	1.128	1.118	1.138	171,796	1.1266	-1.74%
2002-02-18	0	2.875	2.875	2.900	2.850	2.900	114,000	326,750	2.8662	1.138	1.138	1.148	1.128	1.148	288,012	1.1345	0.88%
2002-02-15	0	2.850	2.825	2.850	2.775	2.850	124,000	348,850	2.8133	1.128	1.118	1.128	1.098	1.128	313,276	1.1136	1.79%
2002-02-11	0	2.800	2.800	2.900	2.800	2.825	40,000	112,750	2.8188	1.108	1.108	1.148	1.108	1.118	101,057	1.1157	-2.61%
2002-02-08	0	2.875	2.875	2.950	2.875	2.975	158,000	462,800	2.9291	1.138	1.138	1.168	1.138	1.178	399,174	1.1594	-3.36%
2002-02-07	0	2.975	2.950	2.975	2.925	3.000	528,000	1,563,750	2.9616	1.178	1.168	1.178	1.158	1.187	1,333,949	1.1723	2.59%
2002-02-06	0	2.900	2.875	2.925	2.850	2.925	450,000	1,301,000	2.8911	1.148	1.138	1.158	1.128	1.158	1,136,888	1.1444	2.65%
2002-02-05	0	2.825	2.825	2.850	2.750	2.850	158,000	443,300	2.8057	1.118	1.118	1.128	1.088	1.128	399,174	1.1105	1.80%
2002-02-04	0	2.775	2.775	2.800	2.700	2.800	32,000	88,300	2.7594	1.098	1.098	1.108	1.069	1.108	80,845	1.0922	-2.63%
2002-02-01	0	2.850	2.800	2.850	2.800	2.850	154,000	435,650	2.8289	1.128	1.108	1.128	1.108	1.128	389,068	1.1197	0.00%
2002-01-31	0	2.850	2.800	2.850	2.825	2.850	166,000	471,450	2.8401	1.128	1.108	1.128	1.118	1.128	419,385	1.1241	0.88%
2002-01-30	0	2.825	2.825	2.850	2.800	2.850	248,000	704,700	2.8415	1.118	1.118	1.128	1.108	1.128	626,552	1.1247	-0.88%
2002-01-29	0	2.850	2.800	2.850	2.750	2.950	860,000	2,467,550	2.8692	1.128	1.108	1.128	1.088	1.168	2,172,720	1.1357	0.00%
2002-01-28	0	2.850	2.800	2.850	2.700	2.850	366,000	1,014,800	2.7727	1.128	1.108	1.128	1.069	1.128	924,669	1.0975	0.88%
2002-01-25	0	2.825	2.825	2.875	2.800	2.825	22,000	62,100	2.8227	1.118	1.118	1.138	1.108	1.118	55,581	1.1173	-2.59%
2002-01-24	0	2.900	2.800	2.900	2.800	2.975	764,000	2,210,000	2.8927	1.148	1.108	1.148	1.108	1.178	1,930,184	1.1450	-0.85%
2002-01-23	0	2.925	2.925	2.950	2.900	3.200	612,000	1,860,350	3.0398	1.158	1.158	1.168	1.148	1.267	1,546,168	1.2032	-6.40%
2002-01-22	0	3.125	3.100	3.125	2.975	3.200	1,036,000	3,215,050	3.1033	1.237	1.227	1.237	1.178	1.267	2,617,369	1.2284	5.04%
2002-01-21	0	2.975	2.950	2.975	2.875	2.975	330,000	964,150	2.9217	1.178	1.168	1.178	1.138	1.178	833,718	1.1564	3.48%
2002-01-18	0	2.875	2.850	2.875	2.700	2.900	646,000	1,840,350	2.8488	1.138	1.128	1.138	1.069	1.148	1,632,066	1.1276	6.48%
2002-01-17	0	2.700	2.675	2.700	2.650	2.700	376,000	1,001,750	2.6642	1.069	1.059	1.069	1.049	1.069	949,933	1.0545	1.89%
2002-01-16	0	2.650	2.600	2.750	2.650	2.800	194,000	526,200	2.7124	1.049	1.029	1.088	1.049	1.108	490,125	1.0736	-5.36%
2002-01-15	0	2.800	2.775	2.800	2.575	2.800	546,000	1,454,250	2.6635	1.108	1.098	1.108	1.019	1.108	1,379,424	1.0542	7.69%
2002-01-14	0	2.600	2.650	2.700	2.575	2.650	196,000	509,950	2.6018	1.029	1.049	1.069	1.019	1.049	495,178	1.0298	1.96%
2002-01-11	0	2.550	2.525	2.625	2.375	2.650	730,000	1,802,950	2.4698	1.009	0.999	1.039	0.940	1.049	1,844,285	0.9776	10.87%
2002-01-10	0	2.300	2.275	2.325	2.275	2.300	232,000	528,350	2.2774	0.910	0.900	0.920	0.900	0.910	586,129	0.9014	2.22%
2002-01-09	0	2.250	-	2.250	2.250	2.350	106,000	248,100	2.3406	0.891	-	0.891	0.891	0.930	267,800	0.9264	-4.26%
2002-01-08	0	2.350	2.350	2.375	2.300	2.375	208,000	484,750	2.3305	0.930	0.930	0.940	0.910	0.940	525,495	0.9225	-1.05%
2002-01-07	0	2.375	2.375	2.400	2.350	2.350	106,000	249,100	2.3500	0.940	0.940	0.950	0.930	0.930	267,800	0.9302	-2.06%
2002-01-04	0	2.425	2.375	2.425	2.425	2.425	80,000	194,000	2.4250	0.960	0.940	0.960	0.960	0.960	202,113	0.9599	1.04%
2002-01-03	0	2.400	2.400	2.425	2.350	2.425	374,250	889,775	2.3775	0.950	0.950	0.960	0.930	0.960	945,512	0.9411	2.13%
2002-01-02	0	2.350	2.350	2.425	2.275	2.400	446,000	1,045,100	2.3433	0.930	0.930	0.960	0.900	0.950	1,126,783	0.9275	5.62%
2001-12-31	0	2.225	2.275	2.300	2.225	2.275	640,000	1,427,500	2.2305	0.881	0.900	0.910	0.881	0.900	1,616,908	0.8829	0.00%
2001-12-28	0	2.225	2.225	2.250	2.225	2.225	14,000	31,150	2.2250	0.881	0.881	0.891	0.881	0.881	35,370	0.8807	-2.20%
2001-12-27	0	2.275	2.200	2.275	2.200	2.300	12,000	27,400	2.2833	0.900	0.871	0.900	0.871	0.910	30,317	0.9038	-1.09%
2001-12-24	0	2.300	2.175	2.300	-	-	0	0	-	0.910	0.861	0.910	-	-	0	-	0.00%
2001-12-21	0	2.300	2.200	2.300	2.150	2.300	340,000	748,000	2.2000	0.910	0.871	0.910	0.851	0.910	858,982	0.8708	-2.13%
2001-12-20	0	2.350	2.250	2.350	2.250	2.350	14,000	32,100	2.2929	0.930	0.891	0.930	0.891	0.930	35,370	0.9076	2.17%
2001-12-19	0	2.300	2.250	2.300	2.250	2.300	46,000	103,600	2.2522	0.910	0.891	0.910	0.891	0.910	116,215	0.8914	0.00%
2001-12-18	0	2.300	2.225	2.350	2.300	2.300	88,000	202,400	2.3000	0.910	0.881	0.930	0.910	0.910	222,325	0.9104	-3.16%
2001-12-17	0	2.375	2.325	2.375	2.250	2.375	486,000	1,137,100	2.3397	0.940	0.920	0.940	0.891	0.940	1,227,839	0.9261	5.56%
2001-12-14	0	2.250	2.250	2.300	2.250	2.250	40,000	90,000	2.2500	0.891	0.891	0.910	0.891	0.891	101,057	0.8906	0.00%
2001-12-13	0	2.250	2.225	2.300	2.200	2.350	364,000	830,400	2.2813	0.891	0.881	0.910	0.871	0.930	919,616	0.9030	-1.10%
2001-12-12	0	2.275	2.250	2.275	2.275	2.350	112,000	259,150	2.3138	0.900	0.891	0.900	0.900	0.930	282,959	0.9159	-3.19%
2001-12-11	0	2.350	2.325	2.350	2.325	2.350	190,000	445,700	2.3458	0.930	0.920	0.930	0.920	0.930	480,019	0.9285	1.08%
2001-12-10	0	2.325	2.225	2.325	2.175	2.325	368,000	821,200	2.2315	0.920	0.881	0.920	0.861	0.920	929,722	0.8833	6.90%
2001-12-07	0	2.175	2.175	2.200	2.125	2.175	200,000	428,750	2.1438	0.861	0.861	0.871	0.841	0.861	505,284	0.8485	1.16%
2001-12-06	0	2.150	2.150	2.175	2.150	2.150	134,000	288,100	2.1500	0.851	0.851	0.861	0.851	0.851	338,540	0.8510	0.00%
2001-12-05	0	2.150	2.150	2.175	2.150	2.150	210,000	451,500	2.1500	0.851	0.851	0.861	0.851	0.851	530,548	0.8510	-2.27%
2001-12-04	0	2.200	2.200	2.225	2.100	2.225	434,000	947,650	2.1835	0.871	0.871	0.881	0.831	0.881	1,096,466	0.8643	1.15%
2001-12-03	0	2.175	2.125	2.200	1.930	2.175	1,050,000	2,162,920	2.0599	0.861	0.841	0.871	0.764	0.861	2,652,739	0.8154	9.85%
2001-11-30	0	1.980	1.970	2.000	1.880	2.000	462,000	896,460	1.9404	0.784	0.780	0.792	0.744	0.792	1,167,205	0.7680	5.88%
2001-11-29	0	1.870	1.870	1.880	1.860	1.880	60,000	112,200	1.8700	0.740	0.740	0.744	0.736	0.744	151,585	0.7402	-0.53%
2001-11-28	0	1.880	1.860	1.890	1.850	1.880	316,000	587,740	1.8599	0.744	0.736	0.748	0.732	0.744	798,348	0.7362	0.53%
2001-11-27	0	1.870	1.860	1.880	1.830	1.870	230,000	424,900	1.8474	0.740	0.736	0.744	0.724	0.740	581,076	0.7312	1.08%
2001-11-26	0	1.850	1.800	1.850	1.800	1.850	270,000	493,900	1.8293	0.732	0.712	0.732	0.712	0.732	682,133	0.7241	0.54%
2001-11-23	0	1.840	1.800	1.840	1.810	1.850	60,000	110,000	1.8333	0.728	0.712	0.728	0.716	0.732	151,585	0.7257	2.22%
2001-11-22	0	1.800	1.790	1.800	1.800	1.800	30,000	54,000	1.8000	0.712	0.709	0.712	0.712	0.712	75,793	0.7125	0.00%
2001-11-21	0	1.800	1.800	1.810	1.790	1.800	104,000	186,400	1.7923	0.712	0.712	0.716	0.709	0.712	262,747	0.7094	-0.55%
2001-11-20	0	1.810	1.810	1.830	1.780	1.820	196,000	355,260	1.8126	0.716	0.716	0.724	0.705	0.720	495,178	0.7174	0.00%
2001-11-19	0	1.810	1.800	1.810	1.780	1.810	174,000	311,960	1.7929	0.716	0.712	0.716	0.705	0.716	439,597	0.7097	2.26%
2001-11-16	0	1.770	1.770	1.790	-	-	0	0	-	0.701	0.701	0.709	-	-	0	-	1.72%
2001-11-15	0	1.760	1.750	1.780	1.760	1.760	50,000	88,000	1.7600	0.689	0.685	0.697	0.689	0.689	127,773	0.6887	-1.68%
2001-11-14	0	1.790	1.790	1.820	1.790	1.810	180,000	324,000	1.8000	0.700	0.700	0.712	0.700	0.708	459,982	0.7044	-0.56%
2001-11-13	0	1.800	1.780	1.800	1.770	1.800	414,000	740,080	1.7876	0.704	0.697	0.704	0.693	0.704	1,057,959	0.6995	-0.55%
2001-11-12	0	1.810	1.810	1.820	1.680	1.810	1,102,000	1,916,280	1.7389	0.708	0.708	0.712	0.657	0.708	2,816,114	0.6805	7.10%
2001-11-09	0	1.690	1.680	1.700	1.650	1.700	286,000	478,140	1.6718	0.661	0.657	0.665	0.646	0.665	730,861	0.6542	3.68%
2001-11-08	0	1.630	1.630	1.640	1.600	1.640	172,000	280,580	1.6313	0.638	0.638	0.642	0.626	0.642	439,539	0.6384	0.62%
2001-11-07	0	1.620	1.600	1.620	1.600	1.620	694,000	1,112,360	1.6028	0.634	0.626	0.634	0.626	0.634	1,773,488	0.6272	0.00%
2001-11-06	0	1.620	1.620	1.630	1.610	1.640	578,000	937,160	1.6214	0.634	0.634	0.638	0.630	0.642	1,477,054	0.6345	-2.41%
2001-11-05	0	1.660	1.630	1.690	1.630	1.660	452,000	742,260	1.6422	0.650	0.638	0.661	0.638	0.650	1,155,067	0.6426	-0.60%
2001-11-02	0	1.670	1.650	1.680	1.660	1.690	304,000	506,760	1.6670	0.654	0.646	0.657	0.650	0.661	776,859	0.6523	0.00%
2001-11-01	0	1.670	1.660	1.670	1.640	1.750	394,000	656,920	1.6673	0.654	0.650	0.654	0.642	0.685	1,006,850	0.6525	-2.34%
2001-10-31	0	1.710	1.700	1.710	1.600	1.720	480,000	813,260	1.6943	0.669	0.665	0.669	0.626	0.673	1,226,620	0.6630	9.62%
2001-10-30	0	1.560	1.560	1.590	1.560	1.580	3,144,000	4,914,980	1.5633	0.610	0.610	0.622	0.610	0.618	8,034,359	0.6117	-2.50%
2001-10-29	0	1.600	1.590	1.630	1.590	1.700	1,132,000	1,850,340	1.6346	0.626	0.622	0.638	0.622	0.665	2,892,778	0.6396	-5.88%
2001-10-26	0	1.700	1.660	1.710	1.680	1.810	1,176,000	2,028,700	1.7251	0.665	0.650	0.669	0.657	0.708	3,005,218	0.6751	-6.59%
2001-10-24	0	1.820	1.790	1.870	1.780	2.025	1,534,000	2,863,300	1.8666	0.712	0.700	0.732	0.697	0.792	3,920,072	0.7304	-9.00%
2001-10-23	0	2.000	1.970	2.025	1.910	2.025	1,502,000	2,954,530	1.9671	0.783	0.771	0.792	0.747	0.792	3,838,297	0.7698	4.71%
2001-10-22	0	1.910	1.900	1.950	1.850	1.910	250,000	472,300	1.8892	0.747	0.744	0.763	0.724	0.747	638,864	0.7393	1.60%
2001-10-19	0	1.880	1.860	1.900	1.880	1.910	134,000	254,640	1.9003	0.736	0.728	0.744	0.736	0.747	342,431	0.7436	-1.05%
2001-10-18	0	1.900	1.900	1.920	1.900	1.900	80,000	152,000	1.9000	0.744	0.744	0.751	0.744	0.744	204,437	0.7435	-1.55%
2001-10-17	0	1.930	1.930	1.950	1.920	1.930	22,000	42,360	1.9255	0.755	0.755	0.763	0.751	0.755	56,220	0.7535	0.52%
2001-10-16	0	1.920	1.910	1.960	1.880	1.920	34,000	64,840	1.9071	0.751	0.747	0.767	0.736	0.751	86,886	0.7463	1.05%
2001-10-15	0	1.900	1.860	1.920	-	-	0	0	-	0.744	0.728	0.751	-	-	0	-	0.00%
2001-10-12	0	1.900	1.860	1.900	1.900	1.900	20,000	38,000	1.9000	0.744	0.728	0.744	0.744	0.744	51,109	0.7435	-3.55%
2001-10-11	0	1.970	1.910	1.970	1.880	1.970	526,000	995,020	1.8917	0.771	0.747	0.771	0.736	0.771	1,344,171	0.7402	7.07%
2001-10-10	0	1.840	1.820	1.860	1.780	1.840	674,000	1,218,740	1.8082	0.720	0.712	0.728	0.697	0.720	1,722,378	0.7076	3.37%
2001-10-09	0	1.780	1.780	1.790	1.720	1.780	566,000	998,580	1.7643	0.697	0.697	0.700	0.673	0.697	1,446,389	0.6904	5.33%
2001-10-08	0	1.690	1.690	1.750	1.690	1.690	2,000	3,380	1.6900	0.661	0.661	0.685	0.661	0.661	5,111	0.6613	-2.31%
2001-10-05	0	1.730	1.730	1.760	1.720	1.730	294,000	507,420	1.7259	0.677	0.677	0.689	0.673	0.677	751,305	0.6754	-1.70%
2001-10-04	0	1.760	1.720	1.760	1.710	1.760	54,000	92,940	1.7211	0.689	0.673	0.689	0.669	0.689	137,995	0.6735	2.92%
2001-10-03	0	1.710	1.710	1.760	1.700	1.700	2,000	3,400	1.7000	0.669	0.669	0.689	0.665	0.665	5,111	0.6652	0.00%
2001-09-28	0	1.710	1.700	1.710	1.690	1.710	210,000	357,000	1.7000	0.669	0.665	0.669	0.661	0.669	536,646	0.6652	0.00%
2001-09-27	0	1.710	1.690	1.730	1.710	1.710	60,000	102,600	1.7100	0.669	0.661	0.677	0.669	0.669	153,327	0.6692	-1.16%
2001-09-26	0	1.730	1.700	1.730	-	-	0	0	-	0.677	0.665	0.677	-	-	0	-	0.00%
2001-09-25	0	1.730	1.720	1.730	1.710	1.730	900,000	1,541,000	1.7122	0.677	0.673	0.677	0.669	0.677	2,299,912	0.6700	1.17%
2001-09-24	0	1.710	1.700	1.730	-	-	0	0	-	0.669	0.665	0.677	-	-	0	-	0.00%
2001-09-21	0	1.710	1.710	1.750	1.690	1.720	490,000	835,780	1.7057	0.669	0.669	0.685	0.661	0.673	1,252,174	0.6675	-1.16%
2001-09-20	0	1.730	1.730	1.770	1.730	1.730	90,000	155,700	1.7300	0.677	0.677	0.693	0.677	0.677	229,991	0.6770	-2.26%
2001-09-19	0	1.770	1.730	1.790	-	-	0	0	-	0.693	0.677	0.700	-	-	0	-	0.00%
2001-09-18	0	1.770	1.770	1.800	1.730	1.770	128,000	225,240	1.7597	0.693	0.693	0.704	0.677	0.693	327,099	0.6886	4.73%
2001-09-17	0	1.690	1.690	1.700	1.680	1.700	200,000	338,300	1.6915	0.661	0.661	0.665	0.657	0.665	511,092	0.6619	-1.17%
2001-09-14	0	1.710	1.710	1.750	1.710	1.710	16,000	27,360	1.7100	0.669	0.669	0.685	0.669	0.669	40,887	0.6692	0.59%
2001-09-13	0	1.700	1.700	1.740	1.690	1.700	86,000	146,100	1.6988	0.665	0.665	0.681	0.661	0.665	219,769	0.6648	0.00%
2001-09-12	0	1.700	1.700	1.720	1.690	1.760	512,000	873,500	1.7061	0.665	0.665	0.673	0.661	0.689	1,308,394	0.6676	-5.03%
2001-09-11	0	1.790	1.790	1.810	1.780	1.800	48,000	85,640	1.7842	0.700	0.700	0.708	0.697	0.704	122,662	0.6982	0.56%
2001-09-10	0	1.780	1.750	1.800	1.780	1.800	468,000	833,260	1.7805	0.697	0.685	0.704	0.697	0.704	1,195,954	0.6967	-1.11%
2001-09-07	0	1.800	1.800	1.850	1.800	1.800	42,000	75,600	1.8000	0.704	0.704	0.724	0.704	0.704	107,329	0.7044	1.12%
2001-09-06	0	1.780	1.780	1.800	1.780	1.780	168,000	299,040	1.7800	0.697	0.697	0.704	0.697	0.697	429,317	0.6965	0.00%
2001-09-05	0	1.780	1.780	1.800	1.780	1.780	20,000	35,600	1.7800	0.697	0.697	0.704	0.697	0.697	51,109	0.6965	-1.11%
2001-09-04	0	1.800	1.780	1.830	1.790	1.800	120,000	215,900	1.7992	0.704	0.697	0.716	0.700	0.704	306,655	0.7040	0.56%
2001-09-03	0	1.790	1.780	1.810	1.790	1.810	200,000	359,600	1.7980	0.700	0.697	0.708	0.700	0.708	511,092	0.7036	-0.56%
2001-08-31	0	1.800	1.800	1.810	1.800	1.810	80,000	144,340	1.8043	0.704	0.704	0.708	0.704	0.708	204,437	0.7060	-0.55%
2001-08-30	0	1.810	1.810	1.830	1.810	1.810	8,000	14,480	1.8100	0.708	0.708	0.716	0.708	0.708	20,444	0.7083	1.69%
2001-08-29	0	1.780	1.780	1.800	1.780	1.780	454,000	808,120	1.7800	0.697	0.697	0.704	0.697	0.697	1,160,178	0.6965	0.00%
2001-08-28	0	1.780	1.770	1.790	1.780	1.780	596,000	1,060,880	1.7800	0.697	0.693	0.700	0.697	0.697	1,523,053	0.6965	0.00%
2001-08-27	0	1.780	1.770	1.800	1.760	1.780	240,000	427,000	1.7792	0.697	0.693	0.704	0.689	0.697	613,310	0.6962	0.56%
2001-08-24	0	1.770	1.770	1.780	1.770	1.780	226,000	400,360	1.7715	0.693	0.693	0.697	0.693	0.697	577,533	0.6932	0.00%
2001-08-23	0	1.770	1.770	1.800	1.770	1.770	6,000	10,620	1.7700	0.693	0.693	0.704	0.693	0.693	15,333	0.6926	0.00%
2001-08-22	0	1.770	1.770	1.800	1.760	1.780	428,000	756,240	1.7669	0.693	0.693	0.704	0.689	0.697	1,093,736	0.6914	-0.56%
2001-08-21	0	1.780	1.780	1.800	1.750	1.780	272,000	480,360	1.7660	0.697	0.697	0.704	0.685	0.697	695,084	0.6911	1.14%
2001-08-20	0	1.760	1.750	1.760	1.750	1.760	284,000	499,400	1.7585	0.689	0.685	0.689	0.685	0.689	725,750	0.6881	0.00%
2001-08-17	0	1.760	1.760	1.770	1.760	1.760	224,000	394,240	1.7600	0.689	0.689	0.693	0.689	0.689	572,422	0.6887	-0.56%
2001-08-16	0	1.770	1.760	1.770	1.770	1.770	90,000	159,300	1.7700	0.693	0.689	0.693	0.693	0.693	229,991	0.6926	0.57%
2001-08-15	0	1.760	1.760	1.780	1.760	1.800	380,000	672,160	1.7688	0.689	0.689	0.697	0.689	0.704	971,074	0.6922	-1.12%
2001-08-14	0	1.780	1.750	1.820	1.740	1.830	976,000	1,725,500	1.7679	0.697	0.685	0.712	0.681	0.716	2,494,127	0.6918	2.30%
2001-08-13	0	1.740	1.700	1.740	1.670	1.740	484,000	823,880	1.7022	0.681	0.665	0.681	0.654	0.681	1,236,841	0.6661	4.19%
2001-08-10	0	1.670	1.670	1.700	1.600	1.700	338,000	551,900	1.6328	0.654	0.654	0.665	0.626	0.665	863,745	0.6390	4.37%
2001-08-09	0	1.600	1.590	1.610	1.600	1.610	394,000	630,720	1.6008	0.626	0.622	0.630	0.626	0.630	1,006,850	0.6264	-0.62%
2001-08-08	0	1.610	1.600	1.620	1.590	1.610	346,000	554,300	1.6020	0.630	0.626	0.634	0.622	0.630	884,188	0.6269	0.62%
2001-08-07	0	1.600	1.590	1.600	1.600	1.600	186,000	297,600	1.6000	0.626	0.622	0.626	0.626	0.626	475,315	0.6261	0.63%
2001-08-06	0	1.590	1.590	1.600	1.580	1.590	92,000	146,060	1.5876	0.622	0.622	0.626	0.618	0.622	235,102	0.6213	0.00%
2001-08-03	0	1.590	1.590	1.600	1.580	1.590	164,000	260,480	1.5883	0.622	0.622	0.626	0.618	0.622	419,095	0.6215	0.00%
2001-08-02	0	1.590	1.580	1.590	1.580	1.590	42,000	66,560	1.5848	0.622	0.618	0.622	0.618	0.622	107,329	0.6201	0.00%
2001-08-01	0	1.590	1.580	1.590	1.590	1.590	100,000	159,000	1.5900	0.622	0.618	0.622	0.622	0.622	255,546	0.6222	-0.62%
2001-07-31	0	1.600	1.580	1.600	1.560	1.600	104,000	166,240	1.5985	0.626	0.618	0.626	0.610	0.626	265,768	0.6255	0.00%
2001-07-30	0	1.600	1.570	1.600	1.600	1.600	170,000	272,000	1.6000	0.626	0.614	0.626	0.626	0.626	434,428	0.6261	0.00%
2001-07-27	0	1.600	1.570	1.600	1.570	1.600	30,000	47,400	1.5800	0.626	0.614	0.626	0.614	0.626	76,664	0.6183	0.00%
2001-07-26	0	1.600	1.580	1.600	1.580	1.600	40,000	63,920	1.5980	0.626	0.618	0.626	0.618	0.626	102,218	0.6253	-0.62%
2001-07-24	0	1.610	1.600	1.610	1.560	1.610	534,000	854,040	1.5993	0.630	0.626	0.630	0.610	0.630	1,364,614	0.6258	0.62%
2001-07-23	0	1.600	1.580	1.600	1.600	1.600	532,000	851,200	1.6000	0.626	0.618	0.626	0.626	0.626	1,359,503	0.6261	0.00%
2001-07-20	0	1.600	1.580	1.600	1.560	1.600	284,000	449,400	1.5824	0.626	0.618	0.626	0.610	0.626	725,750	0.6192	3.23%
2001-07-19	0	1.550	1.550	1.560	1.540	1.550	510,000	789,400	1.5478	0.607	0.607	0.610	0.603	0.607	1,303,283	0.6057	0.00%
2001-07-18	0	1.550	1.550	1.560	1.550	1.550	22,000	34,100	1.5500	0.607	0.607	0.610	0.607	0.607	56,220	0.6065	0.00%
2001-07-17	0	1.550	1.550	1.560	1.550	1.560	194,000	300,900	1.5510	0.607	0.607	0.610	0.607	0.610	495,759	0.6069	-1.27%
2001-07-16	0	1.570	1.560	1.600	1.570	1.570	51,000	80,010	1.5688	0.614	0.610	0.626	0.614	0.614	130,328	0.6139	-1.87%
2001-07-13	0	1.600	1.560	1.600	-	-	0	0	-	0.626	0.610	0.626	-	-	0	-	0.00%
2001-07-12	0	1.600	1.580	1.600	1.560	1.600	390,000	615,460	1.5781	0.626	0.618	0.626	0.610	0.626	996,628	0.6175	2.56%
2001-07-11	0	1.560	1.560	1.580	1.560	1.560	36,000	56,160	1.5600	0.610	0.610	0.618	0.610	0.610	91,996	0.6105	0.00%
2001-07-10	0	1.560	1.550	1.570	1.560	1.580	150,000	235,600	1.5707	0.610	0.607	0.614	0.610	0.618	383,319	0.6146	-1.89%
2001-07-09	0	1.590	1.580	1.600	1.580	1.600	342,000	545,980	1.5964	0.622	0.618	0.626	0.618	0.626	873,966	0.6247	-0.62%
2001-07-05	0	1.600	1.580	1.600	1.600	1.600	1,076,000	1,721,600	1.6000	0.626	0.618	0.626	0.626	0.626	2,749,672	0.6261	0.00%
2001-07-04	0	1.600	1.580	1.600	1.560	1.600	554,000	881,140	1.5905	0.626	0.618	0.626	0.610	0.626	1,415,723	0.6224	2.56%
2001-07-03	0	1.560	1.560	1.570	1.560	1.570	218,000	340,980	1.5641	0.610	0.610	0.614	0.610	0.614	557,090	0.6121	0.00%
2001-06-29	0	1.560	1.560	1.590	1.560	1.570	150,000	234,600	1.5640	0.610	0.610	0.622	0.610	0.614	383,319	0.6120	-0.64%
2001-06-28	0	1.570	1.560	1.590	1.560	1.570	122,000	190,520	1.5616	0.614	0.610	0.622	0.610	0.614	311,766	0.6111	-1.26%
2001-06-27	0	1.590	1.590	1.600	1.560	1.560	56,000	87,360	1.5600	0.622	0.622	0.626	0.610	0.610	143,106	0.6105	-0.62%
2001-06-26	0	1.600	1.560	1.600	1.560	1.610	1,080,000	1,726,440	1.5986	0.626	0.610	0.626	0.610	0.630	2,759,894	0.6255	2.56%
2001-06-22	0	1.560	1.560	1.580	1.560	1.600	196,000	305,880	1.5606	0.610	0.610	0.618	0.610	0.626	500,870	0.6107	-2.50%
2001-06-21	0	1.600	1.560	1.610	1.530	1.600	1,544,000	2,456,520	1.5910	0.626	0.610	0.630	0.599	0.626	3,945,626	0.6226	5.26%
2001-06-20	0	1.520	1.520	1.550	1.520	1.560	34,000	52,120	1.5329	0.595	0.595	0.607	0.595	0.610	86,886	0.5999	-1.30%
2001-06-19	0	1.540	1.530	1.540	1.520	1.560	276,000	422,200	1.5297	0.603	0.599	0.603	0.595	0.610	705,306	0.5986	-1.28%
2001-06-18	0	1.560	1.530	1.590	1.480	1.560	1,290,000	1,952,120	1.5133	0.610	0.599	0.622	0.579	0.610	3,296,540	0.5922	5.41%
2001-06-15	0	1.480	1.460	1.480	1.430	1.490	342,000	500,440	1.4633	0.579	0.571	0.579	0.560	0.583	873,966	0.5726	-2.63%
2001-06-14	0	1.520	1.510	1.520	1.480	1.530	1,070,000	1,616,240	1.5105	0.595	0.591	0.595	0.579	0.599	2,734,340	0.5911	0.00%
2001-06-13	0	1.650	1.620	1.630	1.620	1.670	3,626,000	5,960,640	1.6439	0.595	0.584	0.588	0.584	0.602	10,058,583	0.5926	1.23%
2001-06-12	0	1.630	1.620	1.630	1.600	1.650	902,000	1,464,140	1.6232	0.588	0.584	0.588	0.577	0.595	2,502,163	0.5851	1.87%
2001-06-11	0	1.600	1.590	1.600	1.600	1.620	326,000	522,120	1.6016	0.577	0.573	0.577	0.577	0.584	904,329	0.5774	0.00%
2001-06-08	0	1.600	1.590	1.600	1.600	1.640	1,070,000	1,728,540	1.6155	0.577	0.573	0.577	0.577	0.591	2,968,198	0.5824	0.00%
2001-06-07	0	1.600	1.580	1.600	1.580	1.600	344,000	549,100	1.5962	0.577	0.570	0.577	0.570	0.577	954,262	0.5754	1.27%
2001-06-06	0	1.580	1.580	1.600	1.570	1.620	896,000	1,430,040	1.5960	0.570	0.570	0.577	0.566	0.584	2,485,519	0.5753	0.64%
2001-06-05	0	1.570	1.560	1.570	1.500	1.580	1,828,000	2,799,200	1.5313	0.566	0.562	0.566	0.541	0.570	5,070,902	0.5520	1.29%
2001-06-04	0	1.550	1.540	1.570	1.540	1.600	1,290,000	2,023,300	1.5684	0.559	0.555	0.566	0.555	0.577	3,578,481	0.5654	-3.13%
2001-06-01	0	1.600	1.590	1.600	1.580	1.620	654,000	1,042,260	1.5937	0.577	0.573	0.577	0.570	0.584	1,814,207	0.5745	-1.23%
2001-05-31	0	1.620	1.620	1.630	1.620	1.630	140,000	227,400	1.6243	0.584	0.584	0.588	0.584	0.588	388,362	0.5855	-0.61%
2001-05-30	0	1.630	1.610	1.630	1.610	1.640	454,000	739,480	1.6288	0.588	0.580	0.588	0.580	0.591	1,259,403	0.5872	-1.21%
2001-05-29	0	1.650	1.640	1.650	1.630	1.650	946,000	1,556,440	1.6453	0.595	0.591	0.595	0.588	0.595	2,624,220	0.5931	0.61%
2001-05-28	0	1.640	1.640	1.650	1.620	1.680	1,394,000	2,298,060	1.6485	0.591	0.591	0.595	0.584	0.606	3,866,979	0.5943	1.23%
2001-05-25	0	1.620	1.610	1.640	1.600	1.630	1,624,000	2,610,820	1.6076	0.584	0.580	0.591	0.577	0.588	4,505,003	0.5795	1.89%
2001-05-24	0	1.590	1.580	1.590	1.550	1.600	338,000	536,640	1.5877	0.573	0.570	0.573	0.559	0.577	937,618	0.5723	-0.62%
2001-05-23	0	1.600	1.590	1.600	1.540	1.610	1,070,000	1,709,860	1.5980	0.577	0.573	0.577	0.555	0.580	2,968,198	0.5761	0.00%
2001-05-22	0	1.600	1.580	1.600	1.570	1.630	1,020,000	1,631,100	1.5991	0.577	0.570	0.577	0.566	0.588	2,829,497	0.5765	-2.44%
2001-05-21	0	1.640	1.630	1.650	1.540	1.770	2,752,000	4,546,260	1.6520	0.591	0.588	0.595	0.555	0.638	7,634,093	0.5955	10.07%
2001-05-18	0	1.490	1.440	1.500	0.960	1.490	1,568,000	2,025,840	1.2920	0.537	0.519	0.541	0.346	0.537	4,349,658	0.4657	55.21%
2001-05-17	0	0.960	0.950	1.000	0.960	0.990	132,000	128,220	0.9714	0.346	0.342	0.360	0.346	0.357	366,170	0.3502	0.00%
2001-05-16	0	0.960	0.950	1.000	0.960	0.960	10,000	9,600	0.9600	0.346	0.342	0.360	0.346	0.346	27,740	0.3461	0.00%
2001-05-15	0	0.960	0.950	0.960	0.910	0.960	148,000	141,300	0.9547	0.346	0.342	0.346	0.328	0.346	410,554	0.3442	3.23%
2001-05-14	0	0.930	0.930	1.000	0.930	0.930	10,000	9,300	0.9300	0.335	0.335	0.360	0.335	0.335	27,740	0.3353	3.33%
2001-05-11	0	0.900	0.900	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-05-10	0	0.900	0.900	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
2001-05-09	0	0.900	0.900	-	0.880	0.880	14,000	12,320	0.8800	0.324	0.324	-	0.317	0.317	38,836	0.3172	0.00%
2001-05-08	0	0.900	0.900	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	2.27%
2001-05-07	0	0.880	0.880	0.950	0.880	0.880	20,000	17,600	0.8800	0.317	0.317	0.342	0.317	0.317	55,480	0.3172	-2.22%
2001-05-04	0	0.900	0.900	-	0.900	0.900	44,000	39,600	0.9000	0.324	0.324	-	0.324	0.324	122,057	0.3244	-3.23%
2001-05-03	0	0.930	-	0.950	0.930	0.930	6,000	5,580	0.9300	0.335	-	0.342	0.335	0.335	16,644	0.3353	0.00%
2001-05-02	0	0.930	0.900	0.930	0.930	0.930	14,000	13,020	0.9300	0.335	0.324	0.335	0.335	0.335	38,836	0.3353	-2.11%
2001-04-27	0	0.950	0.950	0.960	0.900	0.960	60,000	55,240	0.9207	0.342	0.342	0.346	0.324	0.346	166,441	0.3319	11.76%
2001-04-26	0	0.850	0.850	0.900	0.850	0.900	18,000	15,800	0.8778	0.306	0.306	0.324	0.306	0.324	49,932	0.3164	-8.60%
2001-04-25	0	0.930	-	0.930	-	-	4,000	3,720	0.9300	0.335	-	0.335	-	-	11,096	0.3353	-1.06%
2001-04-24	0	0.940	-	0.940	-	-	0	0	-	0.339	-	0.339	-	-	0	-	-2.08%
2001-04-23	0	0.960	-	0.960	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
2001-04-20	0	0.960	0.900	0.960	-	-	0	0	-	0.346	0.324	0.346	-	-	0	-	0.00%
2001-04-19	0	0.960	0.960	0.990	0.960	0.960	80,000	76,800	0.9600	0.346	0.346	0.357	0.346	0.346	221,921	0.3461	-1.03%
2001-04-18	0	0.970	-	0.970	0.970	0.970	10,000	9,680	0.9680	0.350	-	0.350	0.350	0.350	27,740	0.3490	5.43%
2001-04-17	0	0.920	0.920	0.970	0.900	0.920	12,000	11,000	0.9167	0.332	0.332	0.350	0.324	0.332	33,288	0.3304	-5.15%
2001-04-12	0	0.970	-	0.980	-	-	0	0	-	0.350	-	0.353	-	-	0	-	0.00%
2001-04-11	0	0.970	-	0.980	-	-	0	0	-	0.350	-	0.353	-	-	0	-	0.00%
2001-04-10	0	0.970	-	0.970	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2001-04-09	0	0.970	-	0.970	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2001-04-06	0	0.970	-	0.980	-	-	0	0	-	0.350	-	0.353	-	-	0	-	0.00%
2001-04-04	0	0.970	-	0.970	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-1.02%
2001-04-03	0	0.980	-	0.980	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2001-04-02	0	0.980	0.940	0.980	-	-	0	0	-	0.353	0.339	0.353	-	-	0	-	0.00%
2001-03-30	0	0.980	0.940	0.980	-	-	0	0	-	0.353	0.339	0.353	-	-	0	-	0.00%
2001-03-29	0	0.980	-	1.000	0.980	1.010	170,000	169,000	0.9941	0.353	-	0.360	0.353	0.364	471,583	0.3584	-2.97%
2001-03-28	0	1.010	0.950	1.020	0.950	1.020	558,000	547,660	0.9815	0.364	0.342	0.368	0.342	0.368	1,547,901	0.3538	3.06%
2001-03-27	0	0.980	0.880	0.980	0.980	0.980	2,000	1,960	0.9800	0.353	0.317	0.353	0.353	0.353	5,548	0.3533	6.52%
2001-03-26	0	0.920	0.920	0.990	0.910	0.920	54,000	49,180	0.9107	0.332	0.332	0.357	0.328	0.332	149,797	0.3283	-3.16%
2001-03-23	0	0.950	0.910	0.980	-	-	0	0	-	0.342	0.328	0.353	-	-	0	-	0.00%
2001-03-22	0	0.950	0.900	0.950	0.890	0.950	42,000	38,100	0.9071	0.342	0.324	0.342	0.321	0.342	116,509	0.3270	6.74%
2001-03-21	0	0.890	0.890	1.000	0.890	1.050	902,000	906,140	1.0046	0.321	0.321	0.360	0.321	0.379	2,502,163	0.3621	-10.10%
2001-03-20	0	0.990	0.940	1.000	0.900	0.990	216,000	204,660	0.9475	0.357	0.339	0.360	0.324	0.357	599,188	0.3416	11.24%
2001-03-19	0	0.890	0.890	-	0.870	0.890	94,000	82,700	0.8798	0.321	0.321	-	0.314	0.321	260,758	0.3172	11.25%
2001-03-16	0	0.800	0.800	-	0.800	0.800	14,000	11,200	0.8000	0.288	0.288	-	0.288	0.288	38,836	0.2884	-1.23%
2001-03-15	0	0.810	0.810	0.850	0.810	0.810	8,000	6,480	0.8100	0.292	0.292	0.306	0.292	0.292	22,192	0.2920	-4.71%
2001-03-14	0	0.850	0.800	0.850	-	-	0	0	-	0.306	0.288	0.306	-	-	0	-	0.00%
2001-03-13	0	0.850	0.800	0.850	-	-	54,000	45,500	0.8426	0.306	0.288	0.306	-	-	149,797	0.3037	0.00%
2001-03-12	0	0.850	0.850	0.880	0.800	0.890	26,000	21,980	0.8454	0.306	0.306	0.317	0.288	0.321	72,124	0.3048	1.19%
2001-03-09	0	0.840	0.830	0.900	0.840	0.840	36,000	29,940	0.8317	0.303	0.299	0.324	0.303	0.303	99,865	0.2998	1.20%
2001-03-08	0	0.830	0.830	0.840	0.800	0.830	172,000	139,560	0.8114	0.299	0.299	0.303	0.288	0.299	477,131	0.2925	7.79%
2001-03-07	0	0.770	0.770	0.800	-	-	0	0	-	0.278	0.278	0.288	-	-	0	-	2.67%
2001-03-06	0	0.750	0.740	0.800	0.750	0.800	126,000	97,400	0.7730	0.270	0.267	0.288	0.270	0.288	349,526	0.2787	-6.25%
2001-03-05	0	0.800	0.780	0.800	0.800	0.800	94,000	75,200	0.8000	0.288	0.281	0.288	0.288	0.288	260,758	0.2884	2.56%
2001-03-02	0	0.780	0.780	0.800	0.780	0.800	86,000	68,080	0.7916	0.281	0.281	0.288	0.281	0.288	238,565	0.2854	-2.50%
2001-03-01	0	0.800	0.780	0.820	-	-	0	0	-	0.288	0.281	0.296	-	-	0	-	0.00%
2001-02-28	0	0.800	0.790	0.850	0.800	0.800	250,000	200,000	0.8000	0.288	0.285	0.306	0.288	0.288	693,504	0.2884	0.00%
2001-02-27	0	0.800	0.790	0.820	-	-	0	0	-	0.288	0.285	0.296	-	-	0	-	0.00%
2001-02-26	0	0.800	-	0.820	-	-	0	0	-	0.288	-	0.296	-	-	0	-	0.00%
2001-02-23	0	0.800	0.790	0.880	0.800	0.800	340,000	272,000	0.8000	0.288	0.285	0.317	0.288	0.288	943,166	0.2884	-1.23%
2001-02-22	0	0.810	0.790	0.810	0.800	0.830	210,000	170,180	0.8104	0.292	0.285	0.292	0.288	0.299	582,543	0.2921	5.19%
2001-02-21	0	0.770	0.770	0.820	0.770	0.770	160,000	123,200	0.7700	0.278	0.278	0.296	0.278	0.278	443,843	0.2776	-4.94%
2001-02-20	0	0.810	-	0.820	-	-	0	0	-	0.292	-	0.296	-	-	0	-	0.00%
2001-02-19	0	0.810	0.810	0.830	-	-	0	0	-	0.292	0.292	0.299	-	-	0	-	1.25%
2001-02-16	0	0.800	0.790	0.820	-	-	0	0	-	0.288	0.285	0.296	-	-	0	-	0.00%
2001-02-15	0	0.800	0.780	0.820	-	-	0	0	-	0.288	0.281	0.296	-	-	0	-	0.00%
2001-02-14	0	0.800	0.790	0.820	0.800	0.820	102,000	83,240	0.8161	0.288	0.285	0.296	0.288	0.296	282,950	0.2942	-2.44%
2001-02-13	0	0.820	-	0.830	0.820	0.830	118,000	97,440	0.8258	0.296	-	0.299	0.296	0.299	327,334	0.2977	-1.20%
2001-02-12	0	0.830	0.820	0.870	0.830	0.830	300,000	249,000	0.8300	0.299	0.296	0.314	0.299	0.299	832,205	0.2992	0.00%
2001-02-09	0	0.830	0.810	0.870	0.830	0.850	300,000	249,600	0.8320	0.299	0.292	0.314	0.299	0.306	832,205	0.2999	0.00%
2001-02-08	0	0.830	0.820	0.850	0.830	0.850	110,000	92,100	0.8373	0.299	0.296	0.306	0.299	0.306	305,142	0.3018	-2.35%
2001-02-07	0	0.850	0.840	0.850	0.810	0.850	356,000	295,980	0.8314	0.306	0.303	0.306	0.292	0.306	987,550	0.2997	2.41%
2001-02-06	0	0.830	0.780	0.830	0.780	0.830	452,000	360,420	0.7974	0.299	0.281	0.299	0.281	0.299	1,253,855	0.2874	3.75%
2001-02-05	0	0.800	0.780	0.800	0.790	0.810	410,000	327,120	0.7979	0.288	0.281	0.288	0.285	0.292	1,137,347	0.2876	3.90%
2001-02-02	0	0.770	0.760	0.780	0.760	0.770	54,000	41,080	0.7607	0.278	0.274	0.281	0.274	0.278	149,797	0.2742	0.00%
2001-02-01	0	0.770	0.760	0.770	0.760	0.800	78,000	60,340	0.7736	0.278	0.274	0.278	0.274	0.288	216,373	0.2789	0.00%
2001-01-31	0	0.770	0.770	0.800	-	-	0	0	-	0.278	0.278	0.288	-	-	0	-	0.00%
2001-01-30	0	0.770	0.770	0.780	-	-	0	0	-	0.278	0.278	0.281	-	-	0	-	0.00%
2001-01-29	0	0.770	0.770	0.800	0.770	0.770	32,000	24,640	0.7700	0.278	0.278	0.288	0.278	0.278	88,769	0.2776	-1.28%
2001-01-23	0	0.780	-	0.780	-	-	0	0	-	0.281	-	0.281	-	-	0	-	0.00%
2001-01-22	0	0.780	0.720	0.800	-	-	0	0	-	0.281	0.260	0.288	-	-	0	-	0.00%
2001-01-19	0	0.780	0.780	0.790	-	-	0	0	-	0.281	0.281	0.285	-	-	0	-	0.00%
2001-01-18	0	0.780	-	0.800	-	-	0	0	-	0.281	-	0.288	-	-	0	-	0.00%
2001-01-17	0	0.780	-	0.780	0.780	0.780	250,000	195,000	0.7800	0.281	-	0.281	0.281	0.281	693,504	0.2812	-2.50%
2001-01-16	0	0.800	0.780	0.800	-	-	0	0	-	0.288	0.281	0.288	-	-	0	-	0.00%
2001-01-15	0	0.800	0.780	0.800	-	-	0	0	-	0.288	0.281	0.288	-	-	0	-	0.00%
2001-01-12	0	0.800	0.780	-	-	-	0	0	-	0.288	0.281	-	-	-	0	-	0.00%
2001-01-11	0	0.800	0.780	-	-	-	0	0	-	0.288	0.281	-	-	-	0	-	0.00%
2001-01-10	0	0.800	-	0.800	0.800	0.800	190,000	152,000	0.8000	0.288	-	0.288	0.288	0.288	527,063	0.2884	0.00%
2001-01-09	0	0.800	0.800	0.830	0.800	0.800	42,000	33,600	0.8000	0.288	0.288	0.299	0.288	0.288	116,509	0.2884	0.00%
2001-01-08	0	0.800	0.800	0.840	0.800	0.800	10,000	8,000	0.8000	0.288	0.288	0.303	0.288	0.288	27,740	0.2884	0.00%
2001-01-05	0	0.800	0.760	0.820	-	-	0	0	-	0.288	0.274	0.296	-	-	0	-	0.00%
2001-01-04	0	0.800	0.800	0.850	0.830	0.830	10,000	8,300	0.8300	0.288	0.288	0.306	0.299	0.299	27,740	0.2992	2.56%
2001-01-03	0	0.780	0.740	0.780	-	-	0	0	-	0.281	0.267	0.281	-	-	0	-	0.00%
2001-01-02	0	0.780	-	-	-	-	0	0	-	0.281	-	-	-	-	0	-	0.00%
2000-12-29	0	0.780	0.780	-	0.780	0.780	2,000	1,560	0.7800	0.281	0.281	-	0.281	0.281	5,548	0.2812	-6.02%
2000-12-28	0	0.830	-	0.830	-	-	0	0	-	0.299	-	0.299	-	-	0	-	-2.35%
2000-12-27	0	0.850	-	0.850	-	-	0	0	-	0.306	-	0.306	-	-	0	-	-2.30%
2000-12-22	0	0.870	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2000-12-21	0	0.870	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2000-12-20	0	0.870	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2000-12-19	0	0.870	0.870	0.910	-	-	0	0	-	0.314	0.314	0.328	-	-	0	-	0.00%
2000-12-18	0	0.870	-	0.880	0.870	0.870	100,000	87,000	0.8700	0.314	-	0.317	0.314	0.314	277,402	0.3136	-1.14%
2000-12-15	0	0.880	-	0.880	-	-	0	0	-	0.317	-	0.317	-	-	0	-	0.00%
2000-12-14	0	0.880	-	0.880	0.870	0.880	108,000	93,980	0.8702	0.317	-	0.317	0.314	0.317	299,594	0.3137	0.00%
2000-12-13	0	0.880	0.860	0.880	0.880	0.880	100,000	88,000	0.8800	0.317	0.310	0.317	0.317	0.317	277,402	0.3172	0.00%
2000-12-12	0	0.880	-	0.880	0.880	0.880	100,000	88,000	0.8800	0.317	-	0.317	0.317	0.317	277,402	0.3172	0.00%
2000-12-11	0	0.880	-	0.880	0.880	0.880	60,000	52,800	0.8800	0.317	-	0.317	0.317	0.317	166,441	0.3172	0.00%
2000-12-08	0	0.880	0.840	-	-	-	0	0	-	0.317	0.303	-	-	-	0	-	0.00%
2000-12-07	0	0.880	-	0.900	-	-	0	0	-	0.317	-	0.324	-	-	0	-	0.00%
2000-12-06	0	0.880	0.880	-	0.880	0.880	76,000	66,880	0.8800	0.317	0.317	-	0.317	0.317	210,825	0.3172	0.00%
2000-12-05	0	0.880	0.880	-	0.880	0.880	30,000	26,400	0.8800	0.317	0.317	-	0.317	0.317	83,220	0.3172	-2.22%
2000-12-04	0	0.900	-	0.940	-	-	0	0	-	0.324	-	0.339	-	-	0	-	0.00%
2000-12-01	0	0.900	0.900	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	2.27%
2000-11-30	0	0.880	-	0.880	0.880	0.880	50,000	44,000	0.8800	0.317	-	0.317	0.317	0.317	138,701	0.3172	-2.22%
2000-11-29	0	0.900	-	0.940	0.900	0.930	102,000	91,860	0.9006	0.324	-	0.339	0.324	0.335	282,950	0.3247	-1.10%
2000-11-28	0	0.910	0.880	0.910	0.910	0.910	10,000	9,100	0.9100	0.328	0.317	0.328	0.328	0.328	27,740	0.3280	0.00%
2000-11-27	0	0.910	-	0.940	-	-	0	0	-	0.328	-	0.339	-	-	0	-	0.00%
2000-11-24	0	0.910	-	0.930	-	-	0	0	-	0.328	-	0.335	-	-	0	-	0.00%
2000-11-23	0	0.910	0.870	0.930	-	-	0	0	-	0.328	0.314	0.335	-	-	0	-	0.00%
2000-11-22	0	0.910	-	0.930	-	-	0	0	-	0.328	-	0.335	-	-	0	-	0.00%
2000-11-21	0	0.910	-	0.940	-	-	0	0	-	0.328	-	0.339	-	-	0	-	0.00%
2000-11-20	0	0.910	-	0.950	-	-	0	0	-	0.328	-	0.342	-	-	0	-	0.00%
2000-11-17	0	0.910	-	0.910	-	-	0	0	-	0.328	-	0.328	-	-	0	-	0.00%
2000-11-16	0	0.920	-	-	-	-	0	0	-	0.328	-	-	-	-	0	-	0.00%
2000-11-15	0	0.920	-	0.920	0.890	0.930	50,000	44,860	0.8972	0.328	-	0.328	0.317	0.332	140,225	0.3199	6.98%
2000-11-14	0	0.860	-	0.870	-	-	0	0	-	0.307	-	0.310	-	-	0	-	0.00%
2000-11-13	0	0.860	-	0.860	0.860	0.860	50,000	43,000	0.8600	0.307	-	0.307	0.307	0.307	140,225	0.3067	0.00%
2000-11-10	0	0.860	-	0.860	-	-	0	0	-	0.307	-	0.307	-	-	0	-	0.00%
2000-11-09	0	0.860	-	0.860	-	-	0	0	-	0.307	-	0.307	-	-	0	-	0.00%
2000-11-08	0	0.860	-	0.860	-	-	0	0	-	0.307	-	0.307	-	-	0	-	0.00%
2000-11-07	0	0.860	-	0.860	0.860	0.860	30,000	25,800	0.8600	0.307	-	0.307	0.307	0.307	84,135	0.3067	1.18%
2000-11-06	0	0.850	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2000-11-03	0	0.850	-	0.900	-	-	0	0	-	0.303	-	0.321	-	-	0	-	0.00%
2000-11-02	0	0.850	0.850	0.900	0.850	0.850	74,000	62,900	0.8500	0.303	0.303	0.321	0.303	0.303	207,533	0.3031	1.19%
2000-11-01	0	0.840	-	0.840	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-1.18%
2000-10-31	0	0.850	-	0.880	-	-	0	0	-	0.303	-	0.314	-	-	0	-	0.00%
2000-10-30	0	0.850	-	0.880	-	-	0	0	-	0.303	-	0.314	-	-	0	-	0.00%
2000-10-27	0	0.850	0.850	-	-	-	0	0	-	0.303	0.303	-	-	-	0	-	0.00%
2000-10-26	0	0.850	0.850	-	0.840	0.840	130,000	109,200	0.8400	0.303	0.303	-	0.300	0.300	364,585	0.2995	0.00%
2000-10-25	0	0.850	0.850	-	0.850	0.850	14,000	11,900	0.8500	0.303	0.303	-	0.303	0.303	39,263	0.3031	0.00%
2000-10-24	0	0.850	0.850	-	-	-	0	0	-	0.303	0.303	-	-	-	0	-	1.19%
2000-10-23	0	0.840	0.840	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2000-10-20	0	0.840	0.840	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2000-10-19	0	0.840	-	0.850	0.840	0.860	70,000	59,200	0.8457	0.300	-	0.303	0.300	0.307	196,315	0.3016	0.00%
2000-10-18	0	0.840	0.820	0.840	0.840	0.840	394,000	341,280	0.8662	0.300	0.292	0.300	0.300	0.300	1,104,973	0.3089	0.00%
2000-10-17	0	0.840	0.800	-	0.840	0.840	120,000	100,800	0.8400	0.300	0.285	-	0.300	0.300	336,540	0.2995	0.00%
2000-10-16	0	0.840	0.840	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2000-10-13	0	0.840	0.820	-	0.840	0.840	40,000	33,600	0.8400	0.300	0.292	-	0.300	0.300	112,180	0.2995	-2.33%
2000-10-12	0	0.860	0.830	0.900	0.860	0.860	80,000	68,800	0.8600	0.307	0.296	0.321	0.307	0.307	224,360	0.3067	-2.27%
2000-10-11	0	0.880	0.860	-	0.880	0.880	20,000	17,600	0.8800	0.314	0.307	-	0.314	0.314	56,090	0.3138	1.15%
2000-10-10	0	0.870	0.870	0.880	0.840	0.870	50,000	43,200	0.8640	0.310	0.310	0.314	0.300	0.310	140,225	0.3081	0.00%
2000-10-09	0	0.870	0.870	0.900	0.870	0.870	20,000	17,400	0.8700	0.310	0.310	0.321	0.310	0.310	56,090	0.3102	-3.33%
2000-10-05	0	0.900	0.900	0.910	-	-	0	0	-	0.321	0.321	0.324	-	-	0	-	0.00%
2000-10-04	0	0.900	0.870	0.920	-	-	0	0	-	0.321	0.310	0.328	-	-	0	-	0.00%
2000-10-03	0	0.900	0.870	0.920	-	-	0	0	-	0.321	0.310	0.328	-	-	0	-	0.00%
2000-09-29	0	0.900	-	0.910	0.900	0.900	50,000	45,000	0.9000	0.321	-	0.324	0.321	0.321	140,225	0.3209	0.00%
2000-09-28	0	0.900	0.900	0.910	0.900	0.900	24,000	21,600	0.9000	0.321	0.321	0.324	0.321	0.321	67,308	0.3209	0.00%
2000-09-27	0	0.900	-	0.900	0.900	0.900	456,000	422,580	0.9267	0.321	-	0.321	0.321	0.321	1,278,852	0.3304	0.00%
2000-09-26	0	0.900	0.900	-	0.900	0.900	108,000	97,200	0.9000	0.321	0.321	-	0.321	0.321	302,886	0.3209	0.00%
2000-09-25	0	0.900	0.880	0.900	-	-	2,000	1,800	0.9000	0.321	0.314	0.321	-	-	5,609	0.3209	-4.26%
2000-09-22	0	0.940	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2000-09-21	0	0.940	0.940	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
2000-09-20	0	0.940	0.920	0.950	0.940	0.940	10,000	9,400	0.9400	0.335	0.328	0.339	0.335	0.335	28,045	0.3352	0.00%
2000-09-19	0	0.940	0.920	0.940	-	-	0	0	-	0.335	0.328	0.335	-	-	0	-	0.00%
2000-09-18	0	0.940	-	0.940	-	-	0	0	-	0.335	-	0.335	-	-	0	-	-1.05%
2000-09-15	0	0.950	-	0.950	-	-	0	0	-	0.339	-	0.339	-	-	0	-	0.00%
2000-09-14	0	0.950	-	0.950	-	-	0	0	-	0.339	-	0.339	-	-	0	-	0.00%
2000-09-12	0	0.950	0.920	0.950	0.950	0.950	20,000	19,000	0.9500	0.339	0.328	0.339	0.339	0.339	56,090	0.3387	0.00%
2000-09-11	0	0.950	0.950	0.990	0.940	0.950	50,000	47,400	0.9480	0.339	0.339	0.353	0.335	0.339	140,225	0.3380	-2.06%
2000-09-08	0	0.970	0.900	-	0.940	0.970	24,000	22,920	0.9550	0.346	0.321	-	0.335	0.346	67,308	0.3405	5.43%
2000-09-07	0	0.920	0.920	-	-	-	0	0	-	0.328	0.328	-	-	-	0	-	0.00%
2000-09-06	0	0.920	0.900	0.950	0.900	0.920	24,000	22,000	0.9167	0.328	0.321	0.339	0.321	0.328	67,308	0.3269	0.00%
2000-09-05	0	0.920	0.900	0.950	-	-	0	0	-	0.328	0.321	0.339	-	-	0	-	0.00%
2000-09-04	0	0.920	0.920	0.960	-	-	0	0	-	0.328	0.328	0.342	-	-	0	-	0.00%
2000-09-01	0	0.920	0.920	0.960	-	-	0	0	-	0.328	0.328	0.342	-	-	0	-	2.22%
2000-08-31	0	0.900	0.880	0.930	-	-	0	0	-	0.321	0.314	0.332	-	-	0	-	0.00%
2000-08-30	0	0.900	0.880	-	-	-	0	0	-	0.321	0.314	-	-	-	0	-	0.00%
2000-08-29	0	0.900	0.900	-	0.900	0.900	10,000	9,000	0.9000	0.321	0.321	-	0.321	0.321	28,045	0.3209	0.00%
2000-08-28	0	0.900	0.880	-	-	-	0	0	-	0.321	0.314	-	-	-	0	-	0.00%
2000-08-25	0	0.900	0.900	0.960	0.880	0.900	12,000	10,680	0.8900	0.321	0.321	0.342	0.314	0.321	33,654	0.3173	-3.23%
2000-08-24	0	0.930	0.900	-	-	-	0	0	-	0.332	0.321	-	-	-	0	-	0.00%
2000-08-23	0	0.930	-	-	0.930	0.930	72,000	66,960	0.9300	0.332	-	-	0.332	0.332	201,924	0.3316	0.00%
2000-08-22	0	0.930	-	0.940	-	-	0	0	-	0.332	-	0.335	-	-	0	-	0.00%
2000-08-21	0	0.930	-	0.970	-	-	0	0	-	0.332	-	0.346	-	-	0	-	0.00%
2000-08-18	0	0.930	0.900	0.960	-	-	0	0	-	0.332	0.321	0.342	-	-	0	-	0.00%
2000-08-17	0	0.930	0.900	0.960	-	-	0	0	-	0.332	0.321	0.342	-	-	0	-	0.00%
2000-08-16	0	0.930	0.900	-	0.930	0.930	90,000	83,700	0.9300	0.332	0.321	-	0.332	0.332	252,405	0.3316	0.00%
2000-08-15	0	0.930	0.900	0.940	-	-	0	0	-	0.332	0.321	0.335	-	-	0	-	0.00%
2000-08-14	0	0.930	0.930	-	0.930	0.930	70,000	65,100	0.9300	0.332	0.332	-	0.332	0.332	196,315	0.3316	0.00%
2000-08-11	0	0.930	0.930	0.940	0.930	0.930	10,000	9,300	0.9300	0.332	0.332	0.335	0.332	0.332	28,045	0.3316	0.00%
2000-08-10	0	0.930	0.900	0.940	-	-	0	0	-	0.332	0.321	0.335	-	-	0	-	0.00%
2000-08-09	0	0.930	0.930	0.970	0.900	0.930	110,000	100,800	0.9164	0.332	0.332	0.346	0.321	0.332	308,495	0.3267	0.00%
2000-08-08	0	0.930	0.890	0.930	-	-	0	0	-	0.332	0.317	0.332	-	-	0	-	0.00%
2000-08-07	0	0.930	0.890	0.930	0.930	0.930	30,000	27,900	0.9300	0.332	0.317	0.332	0.332	0.332	84,135	0.3316	2.20%
2000-08-04	0	0.910	0.910	0.930	0.900	0.900	4,000	3,600	0.9000	0.324	0.324	0.332	0.321	0.321	11,218	0.3209	1.11%
2000-08-03	0	0.900	0.900	0.930	0.900	0.900	20,000	18,000	0.9000	0.321	0.321	0.332	0.321	0.321	56,090	0.3209	-3.23%
2000-08-02	0	0.930	0.890	0.930	-	-	0	0	-	0.332	0.317	0.332	-	-	0	-	0.00%
2000-08-01	0	0.930	0.900	0.930	0.920	0.930	26,000	24,120	0.9277	0.332	0.321	0.332	0.328	0.332	72,917	0.3308	3.33%
2000-07-31	0	0.900	-	-	0.900	0.900	12,000	10,800	0.9000	0.321	-	-	0.321	0.321	33,654	0.3209	0.00%
2000-07-28	0	0.900	0.900	-	0.900	0.900	6,000	5,400	0.9000	0.321	0.321	-	0.321	0.321	16,827	0.3209	0.00%
2000-07-27	0	0.900	0.900	-	-	-	0	0	-	0.321	0.321	-	-	-	0	-	0.00%
2000-07-26	0	0.900	0.900	-	0.900	0.900	2,000	1,800	0.9000	0.321	0.321	-	0.321	0.321	5,609	0.3209	-2.17%
2000-07-25	0	0.920	0.920	-	0.920	0.930	86,000	79,620	0.9258	0.328	0.328	-	0.328	0.332	241,187	0.3301	-1.08%
2000-07-24	0	0.930	0.930	0.950	-	-	0	0	-	0.332	0.332	0.339	-	-	0	-	1.09%
2000-07-21	0	0.920	0.880	-	-	-	0	0	-	0.328	0.314	-	-	-	0	-	0.00%
2000-07-20	0	0.920	0.880	-	-	-	0	0	-	0.328	0.314	-	-	-	0	-	0.00%
2000-07-19	0	0.920	0.900	-	0.860	0.920	76,000	68,720	0.9042	0.328	0.321	-	0.307	0.328	213,142	0.3224	2.22%
2000-07-18	0	0.900	0.900	-	0.880	0.880	26,000	22,880	0.8800	0.321	0.321	-	0.314	0.314	72,917	0.3138	0.00%
2000-07-17	0	0.900	0.890	-	0.900	0.900	16,000	14,400	0.9000	0.321	0.317	-	0.321	0.321	44,872	0.3209	0.00%
2000-07-14	0	0.900	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2000-07-13	0	0.900	0.900	0.940	0.900	0.900	2,000	1,800	0.9000	0.321	0.321	0.335	0.321	0.321	5,609	0.3209	-2.17%
2000-07-12	0	0.920	0.900	0.950	-	-	0	0	-	0.328	0.321	0.339	-	-	0	-	0.00%
2000-07-11	0	0.920	0.920	0.940	-	-	0	0	-	0.328	0.328	0.335	-	-	0	-	1.10%
2000-07-10	0	0.910	0.910	0.940	0.910	0.910	16,000	14,560	0.9100	0.324	0.324	0.335	0.324	0.324	44,872	0.3245	1.11%
2000-07-07	0	0.900	0.900	-	-	-	0	0	-	0.321	0.321	-	-	-	0	-	2.27%
2000-07-06	0	0.880	0.880	-	-	-	0	0	-	0.314	0.314	-	-	-	0	-	0.00%
2000-07-05	0	0.880	-	-	-	-	0	0	-	0.314	-	-	-	-	0	-	0.00%
2000-07-04	0	0.880	0.880	-	0.850	0.880	60,000	51,240	0.8540	0.314	0.314	-	0.303	0.314	168,270	0.3045	2.33%
2000-07-03	0	0.860	0.850	-	-	-	0	0	-	0.307	0.303	-	-	-	0	-	0.00%
2000-06-30	0	0.860	0.860	-	-	-	0	0	-	0.307	0.307	-	-	-	0	-	0.00%
2000-06-29	0	0.860	0.860	-	-	-	0	0	-	0.307	0.307	-	-	-	0	-	0.00%
2000-06-28	0	0.860	0.830	-	0.860	0.860	50,000	43,000	0.8600	0.307	0.296	-	0.307	0.307	140,225	0.3067	3.61%
2000-06-27	0	0.830	0.770	-	0.820	0.830	100,000	82,500	0.8250	0.296	0.275	-	0.292	0.296	280,450	0.2942	1.22%
2000-06-26	0	0.820	0.800	-	-	-	0	0	-	0.292	0.285	-	-	-	0	-	0.00%
2000-06-23	0	0.820	0.820	-	-	-	0	0	-	0.292	0.292	-	-	-	0	-	1.23%
2000-06-22	0	0.810	0.800	-	0.790	0.810	56,000	45,240	0.8079	0.289	0.285	-	0.282	0.289	157,052	0.2881	0.00%
2000-06-21	0	0.810	0.810	-	-	-	0	0	-	0.289	0.289	-	-	-	0	-	1.25%
2000-06-20	0	0.800	0.800	-	0.800	0.800	100,000	80,000	0.8000	0.285	0.285	-	0.285	0.285	280,450	0.2853	0.00%
2000-06-19	0	0.800	0.800	-	0.800	0.800	50,000	40,000	0.8000	0.285	0.285	-	0.285	0.285	140,225	0.2853	0.00%
2000-06-16	0	0.800	0.800	0.810	0.800	0.800	62,000	49,600	0.8000	0.285	0.285	0.289	0.285	0.285	173,879	0.2853	0.00%
2000-06-15	0	0.800	-	0.810	-	-	0	0	-	0.285	-	0.289	-	-	0	-	0.00%
2000-06-14	0	0.800	-	0.810	0.800	0.800	16,000	12,800	0.8000	0.285	-	0.289	0.285	0.285	44,872	0.2853	1.27%
2000-06-13	0	0.790	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
2000-06-12	0	0.790	-	0.800	-	-	0	0	-	0.282	-	0.285	-	-	0	-	0.00%
2000-06-09	0	0.790	0.770	0.790	-	-	0	0	-	0.282	0.275	0.282	-	-	0	-	0.00%
2000-06-08	0	0.790	0.790	0.810	0.790	0.790	42,000	33,180	0.7900	0.282	0.282	0.289	0.282	0.282	117,789	0.2817	3.95%
2000-06-07	0	0.760	0.760	-	-	-	0	0	-	0.271	0.271	-	-	-	0	-	-0.00%
2000-06-05	0	0.800	0.800	-	0.800	0.800	6,000	4,800	0.8000	0.271	0.271	-	0.271	0.271	17,713	0.2710	0.00%
2000-06-02	0	0.800	0.800	-	0.800	0.800	36,000	28,800	0.8000	0.271	0.271	-	0.271	0.271	106,276	0.2710	0.00%
2000-06-01	0	0.800	0.770	-	0.800	0.800	46,000	36,800	0.8000	0.271	0.261	-	0.271	0.271	135,797	0.2710	3.90%
2000-05-31	0	0.770	0.770	-	0.770	0.770	28,000	21,560	0.7700	0.261	0.261	-	0.261	0.261	82,659	0.2608	0.00%
2000-05-30	0	0.770	-	0.770	0.770	0.770	78,000	60,060	0.7700	0.261	-	0.261	0.261	0.261	230,264	0.2608	-1.28%
2000-05-29	0	0.780	0.780	0.800	0.780	0.780	22,000	17,160	0.7800	0.264	0.264	0.271	0.264	0.264	64,946	0.2642	0.00%
2000-05-26	0	0.780	0.750	0.780	-	-	0	0	-	0.264	0.254	0.264	-	-	0	-	0.00%
2000-05-25	0	0.780	0.760	0.820	0.780	0.780	100,000	78,000	0.7800	0.264	0.257	0.278	0.264	0.264	295,211	0.2642	0.00%
2000-05-24	0	0.780	-	0.820	0.780	0.780	100,000	78,000	0.7800	0.264	-	0.278	0.264	0.264	295,211	0.2642	-2.50%
2000-05-23	0	0.800	0.800	0.820	0.800	0.810	250,000	200,900	0.8036	0.271	0.271	0.278	0.271	0.274	738,026	0.2722	0.00%
2000-05-22	0	0.800	0.800	0.820	0.800	0.810	56,000	45,300	0.8089	0.271	0.271	0.278	0.271	0.274	165,318	0.2740	0.00%
2000-05-19	0	0.800	0.800	0.810	0.800	0.800	150,000	120,000	0.8000	0.271	0.271	0.274	0.271	0.271	442,816	0.2710	3.90%
2000-05-18	0	0.770	0.740	0.770	0.770	0.770	14,000	10,780	0.7700	0.261	0.251	0.261	0.261	0.261	41,329	0.2608	0.00%
2000-05-17	0	0.770	0.770	-	0.770	0.770	48,000	36,960	0.7700	0.261	0.261	-	0.261	0.261	141,701	0.2608	0.00%
2000-05-16	0	0.770	0.770	0.800	0.760	0.770	222,000	170,020	0.7659	0.261	0.261	0.271	0.257	0.261	655,367	0.2594	-1.28%
2000-05-15	0	0.780	0.780	0.830	0.730	0.780	376,000	284,820	0.7575	0.264	0.264	0.281	0.247	0.264	1,109,992	0.2566	6.85%
2000-05-12	0	0.730	0.730	0.760	0.700	0.770	1,130,000	831,920	0.7362	0.247	0.247	0.257	0.237	0.261	3,335,879	0.2494	4.29%
2000-05-10	0	0.700	0.680	0.700	0.660	0.700	546,000	377,220	0.6909	0.237	0.230	0.237	0.224	0.237	1,611,850	0.2340	7.69%
2000-05-09	0	0.650	0.630	0.650	0.650	0.650	100,000	65,000	0.6500	0.220	0.213	0.220	0.220	0.220	295,211	0.2202	0.00%
2000-05-08	0	0.650	0.630	0.690	0.650	0.650	120,000	78,000	0.6500	0.220	0.213	0.234	0.220	0.220	354,253	0.2202	0.00%
2000-05-05	0	0.650	0.610	-	0.630	0.650	86,000	55,500	0.6453	0.220	0.207	-	0.213	0.220	253,881	0.2186	0.00%
2000-05-04	0	0.650	0.650	0.690	0.650	0.650	32,000	20,800	0.6500	0.220	0.220	0.234	0.220	0.220	94,467	0.2202	-5.80%
2000-05-03	0	0.690	0.650	0.690	0.690	0.690	84,000	57,960	0.6900	0.234	0.220	0.234	0.234	0.234	247,977	0.2337	0.00%
2000-05-02	0	0.690	-	0.710	-	-	0	0	-	0.234	-	0.241	-	-	0	-	0.00%
2000-04-28	0	0.690	0.650	-	0.690	0.690	14,000	9,660	0.6900	0.234	0.220	-	0.234	0.234	41,329	0.2337	15.00%
2000-04-27	0	0.600	0.580	-	-	-	0	0	-	0.203	0.196	-	-	-	0	-	0.00%
2000-04-26	0	0.600	0.600	0.680	0.600	0.600	32,000	19,200	0.6000	0.203	0.203	0.230	0.203	0.203	94,467	0.2032	-6.25%
2000-04-25	0	0.640	-	0.660	-	-	0	0	-	0.217	-	0.224	-	-	0	-	0.00%
2000-04-20	0	0.640	-	0.640	-	-	0	0	-	0.217	-	0.217	-	-	0	-	-1.54%
2000-04-19	0	0.650	-	0.660	-	-	0	0	-	0.220	-	0.224	-	-	0	-	0.00%
2000-04-18	0	0.650	-	0.650	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2000-04-17	0	0.650	-	0.650	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2000-04-14	0	0.650	-	0.650	0.650	0.650	30,000	19,500	0.6500	0.220	-	0.220	0.220	0.220	88,563	0.2202	-1.52%
2000-04-13	0	0.660	-	0.680	0.660	0.660	10,000	6,600	0.6600	0.224	-	0.230	0.224	0.224	29,521	0.2236	6.45%
2000-04-12	0	0.620	0.610	-	0.620	0.620	10,000	6,200	0.6200	0.210	0.207	-	0.210	0.210	29,521	0.2100	0.00%
2000-04-11	0	0.620	0.620	-	0.620	0.620	2,000	1,240	0.6200	0.210	0.210	-	0.210	0.210	5,904	0.2100	0.00%
2000-04-10	0	0.620	-	0.660	-	-	0	0	-	0.210	-	0.224	-	-	0	-	0.00%
2000-04-07	0	0.620	0.620	0.660	0.530	0.530	2,000	1,060	0.5300	0.210	0.210	0.224	0.180	0.180	5,904	0.1795	-4.62%
2000-04-06	0	0.650	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2000-04-05	0	0.650	0.570	0.670	-	-	0	0	-	0.220	0.193	0.227	-	-	0	-	0.00%
2000-04-03	0	0.650	0.570	0.680	-	-	0	0	-	0.220	0.193	0.230	-	-	0	-	0.00%
2000-03-31	0	0.650	0.520	0.650	0.650	0.650	2,000	1,300	0.6500	0.220	0.176	0.220	0.220	0.220	5,904	0.2202	8.33%
2000-03-30	0	0.600	0.560	0.650	0.560	0.600	40,000	23,200	0.5800	0.203	0.190	0.220	0.190	0.203	118,084	0.1965	-6.25%
2000-03-29	0	0.640	0.630	0.640	-	-	0	0	-	0.217	0.213	0.217	-	-	0	-	-3.03%
2000-03-28	0	0.660	0.630	0.660	-	-	10,000	6,300	0.6300	0.224	0.213	0.224	-	-	29,521	0.2134	0.00%
2000-03-27	0	0.660	0.620	0.660	0.650	0.680	260,000	170,300	0.6550	0.224	0.210	0.224	0.220	0.230	767,547	0.2219	4.76%
2000-03-24	0	0.630	-	0.650	0.630	0.630	100,000	63,000	0.6300	0.213	-	0.220	0.213	0.213	295,211	0.2134	0.00%
2000-03-23	0	0.630	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	0.213	0.213	0.220	0.213	0.213	59,042	0.2134	-1.56%
2000-03-22	0	0.640	0.620	0.650	0.620	0.640	82,000	52,320	0.6380	0.217	0.210	0.220	0.210	0.217	242,073	0.2161	0.00%
2000-03-21	0	0.640	-	0.640	-	-	0	0	-	0.217	-	0.217	-	-	0	-	-1.54%
2000-03-20	0	0.650	-	0.680	-	-	0	0	-	0.220	-	0.230	-	-	0	-	0.00%
2000-03-17	0	0.650	0.620	0.650	0.650	0.680	86,000	57,100	0.6640	0.220	0.210	0.220	0.220	0.230	253,881	0.2249	0.00%
2000-03-16	0	0.650	0.650	-	0.650	0.650	10,000	6,500	0.6500	0.220	0.220	-	0.220	0.220	29,521	0.2202	3.17%
2000-03-15	0	0.630	0.630	-	0.620	0.620	4,000	2,480	0.6200	0.213	0.213	-	0.210	0.210	11,808	0.2100	1.61%
2000-03-14	0	0.620	0.620	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2000-03-13	0	0.620	0.620	-	-	-	499	289	0.5792	0.210	0.210	-	-	-	1,473	0.1962	0.00%
2000-03-10	0	0.620	-	0.620	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2000-03-09	0	0.620	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2000-03-08	0	0.620	0.620	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2000-03-07	0	0.620	0.620	-	0.620	0.620	22,000	13,640	0.6200	0.210	0.210	-	0.210	0.210	64,946	0.2100	0.00%
2000-03-06	0	0.620	0.620	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	0.00%
2000-03-03	0	0.620	0.610	-	-	-	0	0	-	0.210	0.207	-	-	-	0	-	0.00%
2000-03-02	0	0.620	0.620	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	1.64%
2000-03-01	0	0.610	0.610	-	0.610	0.610	18,500	11,265	0.6089	0.207	0.207	-	0.207	0.207	54,614	0.2063	0.00%
2000-02-29	0	0.610	0.610	-	-	-	0	0	-	0.207	0.207	-	-	-	0	-	3.39%
2000-02-28	0	0.590	0.580	-	0.590	0.590	8,000	4,720	0.5900	0.200	0.196	-	0.200	0.200	23,617	0.1999	-10.61%
2000-02-25	0	0.660	0.660	0.680	0.660	0.670	72,000	48,020	0.6669	0.224	0.224	0.230	0.224	0.227	212,552	0.2259	-1.49%
2000-02-24	0	0.670	0.670	0.680	0.670	0.670	420,000	281,400	0.6700	0.227	0.227	0.230	0.227	0.227	1,239,884	0.2270	3.08%
2000-02-23	0	0.650	0.640	0.650	0.640	0.650	176,000	113,640	0.6457	0.220	0.217	0.220	0.217	0.220	519,571	0.2187	1.56%
2000-02-22	0	0.640	0.600	0.650	0.620	0.650	630,000	404,100	0.6414	0.217	0.203	0.220	0.210	0.220	1,859,826	0.2173	-5.88%
2000-02-21	0	0.680	0.650	0.680	0.680	0.680	16,000	10,880	0.6800	0.230	0.220	0.230	0.230	0.230	47,234	0.2303	3.03%
2000-02-18	0	0.660	0.650	0.700	0.660	0.690	110,000	74,400	0.6764	0.224	0.220	0.237	0.224	0.234	324,732	0.2291	1.54%
2000-02-17	0	0.650	-	-	0.650	0.690	2,452,000	1,599,500	0.6523	0.220	-	-	0.220	0.234	7,238,562	0.2210	-2.99%
2000-02-16	0	0.670	-	0.690	0.670	0.700	210,000	143,800	0.6848	0.227	-	0.234	0.227	0.237	619,942	0.2320	0.00%
2000-02-15	0	0.670	0.630	-	-	-	0	0	-	0.227	0.213	-	-	-	0	-	0.00%
2000-02-14	0	0.670	0.650	-	0.650	0.670	180,000	119,000	0.6611	0.227	0.220	-	0.220	0.227	531,379	0.2239	6.35%
2000-02-11	0	0.630	0.630	-	-	-	0	0	-	0.213	0.213	-	-	-	0	-	0.00%
2000-02-10	0	0.630	0.620	-	0.630	0.630	26,000	16,380	0.6300	0.213	0.210	-	0.213	0.213	76,755	0.2134	0.00%
2000-02-09	0	0.630	0.630	0.660	-	-	0	0	-	0.213	0.213	0.224	-	-	0	-	1.61%
2000-02-08	0	0.620	0.620	0.640	0.620	0.650	420,000	268,400	0.6390	0.210	0.210	0.217	0.210	0.220	1,239,884	0.2165	-3.12%
2000-02-03	0	0.640	0.630	0.640	0.640	0.670	402,000	261,100	0.6495	0.217	0.213	0.217	0.217	0.227	1,186,746	0.2200	-4.48%
2000-02-02	0	0.670	0.670	-	0.630	0.670	164,000	104,680	0.6383	0.227	0.227	-	0.213	0.227	484,145	0.2162	6.35%
2000-02-01	0	0.630	0.630	0.660	-	-	80,000	50,400	0.6300	0.213	0.213	0.224	-	-	236,168	0.2134	3.28%
2000-01-31	0	0.610	0.610	-	-	-	0	0	-	0.207	0.207	-	-	-	0	-	0.00%
2000-01-28	0	0.610	0.590	0.640	0.610	0.610	400,000	244,000	0.6100	0.207	0.200	0.217	0.207	0.207	1,180,842	0.2066	-3.17%
2000-01-27	0	0.630	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2000-01-26	0	0.630	0.630	-	0.630	0.630	34,000	21,560	0.6341	0.213	0.213	-	0.213	0.213	100,372	0.2148	0.00%
2000-01-25	0	0.630	0.630	-	0.630	0.630	50,000	31,500	0.6300	0.213	0.213	-	0.213	0.213	147,605	0.2134	-1.56%
2000-01-24	0	0.640	0.640	-	-	-	0	0	-	0.217	0.217	-	-	-	0	-	0.00%
2000-01-21	0	0.640	-	-	0.640	0.640	50,000	32,000	0.6400	0.217	-	-	0.217	0.217	147,605	0.2168	0.00%
2000-01-20	0	0.640	0.620	-	0.640	0.640	32,000	20,480	0.6400	0.217	0.210	-	0.217	0.217	94,467	0.2168	0.00%
2000-01-19	0	0.640	0.630	0.640	0.640	0.640	100,000	64,000	0.6400	0.217	0.213	0.217	0.217	0.217	295,211	0.2168	3.23%
2000-01-18	0	0.620	0.620	-	0.600	0.620	24,000	14,800	0.6167	0.210	0.210	-	0.203	0.210	70,851	0.2089	3.33%
2000-01-17	0	0.600	0.600	-	0.570	0.570	4,000	2,280	0.5700	0.203	0.203	-	0.193	0.193	11,808	0.1931	-1.64%
2000-01-14	0	0.610	0.610	-	0.610	0.610	8,000	4,880	0.6100	0.207	0.207	-	0.207	0.207	23,617	0.2066	-4.69%
2000-01-13	0	0.640	-	0.660	0.640	0.680	132,000	86,560	0.6558	0.217	-	0.224	0.217	0.230	389,678	0.2221	-5.88%
2000-01-12	0	0.680	-	0.680	0.660	0.680	120,000	79,600	0.6633	0.230	-	0.230	0.224	0.230	354,253	0.2247	-1.45%
2000-01-11	0	0.690	-	0.690	0.690	0.690	4,000	2,760	0.6900	0.234	-	0.234	0.234	0.234	11,808	0.2337	2.99%
2000-01-10	0	0.670	0.660	0.680	0.670	0.680	260,000	175,800	0.6762	0.227	0.224	0.230	0.227	0.230	767,547	0.2290	-1.47%
2000-01-07	0	0.680	0.650	0.680	0.670	0.680	372,000	251,060	0.6749	0.230	0.220	0.230	0.227	0.230	1,098,183	0.2286	4.62%
2000-01-06	0	0.650	0.650	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2000-01-05	0	0.650	0.650	0.690	-	-	0	0	-	0.220	0.220	0.234	-	-	0	-	0.00%
2000-01-04	0	0.650	0.650	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2000-01-03	0	0.650	0.650	-	0.650	0.660	54,000	35,600	0.6593	0.220	0.220	-	0.220	0.224	159,414	0.2233	4.84%
1999-12-30	0	0.620	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
1999-12-29	0	0.620	-	0.660	-	-	0	0	-	0.210	-	0.224	-	-	0	-	0.00%
1999-12-28	0	0.620	0.620	-	-	-	2,000	1,220	0.6100	0.210	0.210	-	-	-	5,904	0.2066	1.64%
1999-12-24	0	0.610	0.600	0.640	-	-	0	0	-	0.207	0.203	0.217	-	-	0	-	0.00%
1999-12-23	0	0.610	0.610	0.640	0.600	0.610	72,000	43,600	0.6056	0.207	0.207	0.217	0.203	0.207	212,552	0.2051	1.67%
1999-12-22	0	0.600	0.600	0.640	0.600	0.640	48,000	28,960	0.6033	0.203	0.203	0.217	0.203	0.217	141,701	0.2044	0.00%
1999-12-21	0	0.600	-	0.600	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1999-12-20	0	0.600	-	0.600	0.600	0.600	104,000	62,400	0.6000	0.203	-	0.203	0.203	0.203	307,019	0.2032	1.69%
1999-12-17	0	0.590	0.580	0.630	-	-	0	0	-	0.200	0.196	0.213	-	-	0	-	0.00%
1999-12-16	0	0.590	0.550	-	-	-	0	0	-	0.200	0.186	-	-	-	0	-	0.00%
1999-12-15	0	0.590	0.590	0.630	0.590	0.590	120,000	70,800	0.5900	0.200	0.200	0.213	0.200	0.200	354,253	0.1999	0.00%
1999-12-14	0	0.590	0.580	0.630	0.590	0.590	60,000	35,400	0.5900	0.200	0.196	0.213	0.200	0.200	177,126	0.1999	0.00%
1999-12-13	0	0.590	0.570	0.590	-	-	0	0	-	0.200	0.193	0.200	-	-	0	-	0.00%
1999-12-10	0	0.590	0.590	-	0.590	0.590	36,000	21,240	0.5900	0.200	0.200	-	0.200	0.200	106,276	0.1999	0.00%
1999-12-09	0	0.590	0.580	-	-	-	0	0	-	0.200	0.196	-	-	-	0	-	0.00%
1999-12-08	0	0.590	0.590	-	0.590	0.590	88,000	51,920	0.5900	0.200	0.200	-	0.200	0.200	259,785	0.1999	0.00%
1999-12-07	0	0.590	0.580	-	-	-	0	0	-	0.200	0.196	-	-	-	0	-	0.00%
1999-12-06	0	0.590	0.570	0.590	0.580	0.590	426,000	248,080	0.5823	0.200	0.193	0.200	0.196	0.200	1,257,597	0.1973	-1.67%
1999-12-03	0	0.600	0.600	-	0.600	0.600	36,000	21,600	0.6000	0.203	0.203	-	0.203	0.203	106,276	0.2032	0.00%
1999-12-02	0	0.600	0.600	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	0.00%
1999-12-01	0	0.600	0.580	-	-	-	0	0	-	0.203	0.196	-	-	-	0	-	0.00%
1999-11-30	0	0.600	0.520	0.600	-	-	0	0	-	0.203	0.176	0.203	-	-	0	-	-1.64%
1999-11-29	0	0.610	0.580	-	-	-	0	0	-	0.207	0.196	-	-	-	0	-	0.00%
1999-11-26	0	0.610	0.580	-	-	-	0	0	-	0.207	0.196	-	-	-	0	-	0.00%
1999-11-25	0	0.610	-	0.610	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1999-11-24	0	0.610	0.580	0.610	0.580	0.610	742,000	451,120	0.6080	0.207	0.196	0.207	0.196	0.207	2,190,462	0.2059	0.00%
1999-11-23	0	0.610	-	-	-	-	0	0	-	0.207	-	-	-	-	0	-	0.00%
1999-11-22	0	0.610	0.610	-	0.610	0.610	10,000	6,100	0.6100	0.207	0.207	-	0.207	0.207	29,521	0.2066	-4.69%
1999-11-19	0	0.640	0.600	0.640	-	-	0	0	-	0.217	0.203	0.217	-	-	0	-	0.00%
1999-11-18	0	0.640	0.600	0.640	0.640	0.640	20,000	12,800	0.6400	0.217	0.203	0.217	0.217	0.217	59,042	0.2168	6.67%
1999-11-17	0	0.600	0.600	0.640	0.600	0.600	42,000	25,200	0.6000	0.203	0.203	0.217	0.203	0.203	123,988	0.2032	0.00%
1999-11-16	0	0.600	0.580	0.600	-	-	0	0	-	0.203	0.196	0.203	-	-	0	-	-1.64%
1999-11-15	0	0.610	0.610	0.640	-	-	0	0	-	0.207	0.207	0.217	-	-	0	-	0.00%
1999-11-12	0	0.610	0.610	0.640	0.610	0.610	280,000	170,800	0.6100	0.207	0.207	0.217	0.207	0.207	826,590	0.2066	1.67%
1999-11-11	0	0.600	-	0.600	0.600	0.640	70,000	44,000	0.6286	0.203	-	0.203	0.203	0.217	206,647	0.2129	-6.25%
1999-11-10	0	0.640	-	0.660	-	-	0	0	-	0.217	-	0.224	-	-	0	-	0.00%
1999-11-09	0	0.640	-	0.650	-	-	0	0	-	0.217	-	0.220	-	-	0	-	0.00%
1999-11-08	0	0.640	0.620	0.650	0.640	0.680	328,000	218,040	0.6648	0.217	0.210	0.220	0.217	0.230	968,291	0.2252	-4.48%
1999-11-05	0	0.670	0.670	-	0.600	0.620	280,000	172,000	0.6143	0.227	0.227	-	0.203	0.210	826,590	0.2081	11.67%
1999-11-04	0	0.600	0.600	-	0.600	0.600	10,000	6,000	0.6000	0.203	0.203	-	0.203	0.203	29,521	0.2032	-1.64%
1999-11-03	0	0.610	0.600	-	-	-	0	0	-	0.207	0.203	-	-	-	0	-	0.00%
1999-11-02	0	0.610	0.600	-	0.610	0.610	418,000	254,980	0.6100	0.207	0.203	-	0.207	0.207	1,233,980	0.2066	0.00%
1999-11-01	0	0.610	0.610	-	0.610	0.610	10,000	6,100	0.6100	0.207	0.207	-	0.207	0.207	29,521	0.2066	-3.17%
1999-10-29	0	0.630	0.600	-	-	-	0	0	-	0.213	0.203	-	-	-	0	-	0.00%
1999-10-28	0	0.630	0.600	-	-	-	0	0	-	0.213	0.203	-	-	-	0	-	0.00%
1999-10-27	0	0.630	0.620	-	-	-	0	0	-	0.213	0.210	-	-	-	0	-	0.00%
1999-10-26	0	0.630	0.590	0.630	0.630	0.650	150,000	96,000	0.6400	0.213	0.200	0.213	0.213	0.220	442,816	0.2168	-11.27%
1999-10-25	0	0.710	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
1999-10-22	0	0.710	-	0.710	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
1999-10-21	0	0.710	-	0.710	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
1999-10-20	0	0.710	-	0.710	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
1999-10-19	0	0.710	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
1999-10-15	0	0.710	-	0.710	-	-	0	0	-	0.241	-	0.241	-	-	0	-	-2.74%
1999-10-14	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-10-13	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-10-12	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-10-11	0	0.730	-	0.730	0.730	0.730	100,000	73,000	0.7300	0.247	-	0.247	0.247	0.247	295,211	0.2473	0.00%
1999-10-08	0	0.730	0.700	0.730	-	-	0	0	-	0.247	0.237	0.247	-	-	0	-	0.00%
1999-10-07	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-10-06	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-10-05	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-10-04	0	0.730	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
1999-09-30	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-09-29	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-09-28	0	0.730	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
1999-09-27	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-09-24	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-09-23	0	0.730	0.700	0.730	-	-	6,000	4,200	0.7000	0.247	0.237	0.247	-	-	17,713	0.2371	0.00%
1999-09-22	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-09-21	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-09-20	0	0.730	0.690	0.730	-	-	0	0	-	0.247	0.234	0.247	-	-	0	-	0.00%
1999-09-17	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-2.67%
1999-09-15	0	0.750	-	0.750	0.750	0.750	14,000	10,500	0.7500	0.254	-	0.254	0.254	0.254	41,329	0.2541	0.00%
1999-09-14	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	-2.60%
1999-09-13	0	0.770	-	0.770	-	-	0	0	-	0.261	-	0.261	-	-	0	-	-1.28%
1999-09-10	0	0.780	-	0.780	0.780	0.780	10,000	7,800	0.7800	0.264	-	0.264	0.264	0.264	29,521	0.2642	0.00%
1999-09-09	0	0.780	-	0.780	-	-	0	0	-	0.264	-	0.264	-	-	0	-	0.00%
1999-09-08	0	0.780	-	0.780	-	-	0	0	-	0.264	-	0.264	-	-	0	-	0.00%
1999-09-07	0	0.780	-	0.820	0.780	0.820	30,000	24,200	0.8067	0.264	-	0.278	0.264	0.278	88,563	0.2733	-9.30%
1999-09-06	0	0.860	-	0.860	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1999-09-03	0	0.860	-	0.860	-	-	0	0	-	0.291	-	0.291	-	-	0	-	-1.15%
1999-09-02	0	0.870	-	0.870	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
1999-09-01	0	0.870	-	0.870	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
1999-08-31	0	0.870	-	0.870	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
1999-08-30	0	0.870	-	0.870	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
1999-08-27	0	0.870	-	0.870	-	-	0	0	-	0.295	-	0.295	-	-	0	-	-1.14%
1999-08-26	0	0.880	-	0.880	0.880	0.880	150,000	132,000	0.8800	0.298	-	0.298	0.298	0.298	442,816	0.2981	0.00%
1999-08-25	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
1999-08-24	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
1999-08-23	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
1999-08-20	0	0.880	-	0.880	0.880	0.880	8,000	7,040	0.8800	0.298	-	0.298	0.298	0.298	23,617	0.2981	0.00%
1999-08-19	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
1999-08-18	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
1999-08-17	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
1999-08-16	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
1999-08-13	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
1999-08-12	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	0.00%
1999-08-11	0	0.880	-	0.880	-	-	0	0	-	0.298	-	0.298	-	-	0	-	-2.22%
1999-08-10	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-08-09	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-08-06	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-08-05	0	0.900	-	0.900	-	-	1,800	1,620	0.9000	0.305	-	0.305	-	-	5,314	0.3049	0.00%
1999-08-04	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-08-03	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-08-02	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-30	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-29	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-28	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-27	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-26	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-23	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-22	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-21	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-20	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-19	0	0.900	-	0.900	0.900	0.900	1,140,000	1,026,000	0.9000	0.305	-	0.305	0.305	0.305	3,365,400	0.3049	0.00%
1999-07-16	0	0.900	0.880	0.900	0.890	0.900	900,000	809,500	0.8994	0.305	0.298	0.305	0.301	0.305	2,656,895	0.3047	0.00%
1999-07-15	0	0.900	0.820	0.900	-	-	0	0	-	0.305	0.278	0.305	-	-	0	-	0.00%
1999-07-14	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-07-13	0	0.900	-	0.900	0.900	0.900	320,000	288,000	0.9000	0.305	-	0.305	0.305	0.305	944,674	0.3049	1.12%
1999-07-12	0	0.890	0.890	0.920	0.880	0.890	180,000	159,200	0.8844	0.301	0.301	0.312	0.298	0.301	531,379	0.2996	0.00%
1999-07-09	0	0.890	-	0.890	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1999-07-08	0	0.890	-	0.890	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1999-07-07	0	0.890	-	0.890	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-1.11%
1999-07-06	0	0.900	0.830	0.900	0.900	0.900	50,000	45,000	0.9000	0.305	0.281	0.305	0.305	0.305	147,605	0.3049	11.11%
1999-07-05	0	0.810	0.800	0.900	-	-	0	0	-	0.274	0.271	0.305	-	-	0	-	0.00%
1999-07-02	0	0.810	0.810	0.900	0.810	0.810	6,000	4,860	0.8100	0.274	0.274	0.305	0.274	0.274	17,713	0.2744	1.25%
1999-06-30	0	0.800	0.800	-	0.800	0.800	26,000	20,800	0.8000	0.271	0.271	-	0.271	0.271	76,755	0.2710	-3.61%
1999-06-29	0	0.830	0.800	-	-	-	500	375	0.7500	0.281	0.271	-	-	-	1,476	0.2541	0.00%
1999-06-28	0	0.830	0.810	0.900	-	-	0	0	-	0.281	0.274	0.305	-	-	0	-	0.00%
1999-06-25	0	0.830	0.830	0.900	-	-	0	0	-	0.281	0.281	0.305	-	-	0	-	0.00%
1999-06-24	0	0.830	0.830	0.900	-	-	0	0	-	0.281	0.281	0.305	-	-	0	-	0.00%
1999-06-23	0	0.830	0.830	0.900	0.820	0.820	10,000	8,200	0.8200	0.281	0.281	0.305	0.278	0.278	29,521	0.2778	1.22%
1999-06-22	0	0.820	0.820	0.900	-	-	0	0	-	0.278	0.278	0.305	-	-	0	-	2.50%
1999-06-21	0	0.800	0.800	-	0.800	0.800	126,000	100,800	0.8000	0.271	0.271	-	0.271	0.271	371,965	0.2710	0.00%
1999-06-17	0	0.800	0.800	-	0.800	0.800	2,000	1,600	0.8000	0.271	0.271	-	0.271	0.271	5,904	0.2710	0.00%
1999-06-16	0	0.800	0.800	-	-	-	0	0	-	0.271	0.271	-	-	-	0	-	0.00%
1999-06-15	0	0.800	0.800	-	-	-	0	0	-	0.271	0.271	-	-	-	0	-	1.27%
1999-06-14	0	0.790	0.770	-	-	-	0	0	-	0.268	0.261	-	-	-	0	-	0.00%
1999-06-11	0	0.790	0.790	-	0.780	0.780	160,000	124,900	0.7806	0.268	0.268	-	0.264	0.264	472,337	0.2644	1.28%
1999-06-10	0	0.780	-	0.810	0.780	0.780	20,000	15,600	0.7800	0.264	-	0.274	0.264	0.264	59,042	0.2642	-2.50%
1999-06-09	0	0.800	-	0.810	0.800	0.810	96,000	77,300	0.8052	0.271	-	0.274	0.271	0.274	283,402	0.2728	-1.23%
1999-06-08	0	0.810	0.800	0.890	0.800	0.810	40,000	32,300	0.8075	0.274	0.271	0.301	0.271	0.274	118,084	0.2735	-8.99%
1999-06-07	0	0.890	-	0.890	-	-	0	0	-	0.301	-	0.301	-	-	0	-	-1.11%
1999-06-04	0	0.900	-	0.900	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1999-06-03	0	0.900	-	0.940	-	-	0	0	-	0.305	-	0.318	-	-	0	-	0.00%
1999-06-02	0	0.900	-	0.900	0.900	0.900	20,000	18,000	0.9000	0.305	-	0.305	0.305	0.305	59,042	0.3049	0.00%
1999-06-01	0	0.900	0.880	-	-	-	0	0	-	0.305	0.298	-	-	-	0	-	0.00%
1999-05-31	0	0.900	0.900	-	0.900	0.900	12,000	10,800	0.9000	0.305	0.305	-	0.305	0.305	35,425	0.3049	-2.17%
1999-05-28	0	0.920	0.920	-	0.920	0.920	10,000	9,200	0.9200	0.312	0.312	-	0.312	0.312	29,521	0.3116	-3.16%
1999-05-27	0	0.950	0.950	1.040	-	-	5,000,000	5,040,000	1.0080	0.322	0.322	0.352	-	-	14,760,527	0.3415	0.00%
1999-05-26	0	0.950	0.950	0.990	-	-	0	0	-	0.322	0.322	0.335	-	-	0	-	0.00%
1999-05-25	0	0.950	0.950	0.990	0.950	0.950	36,000	34,200	0.9500	0.322	0.322	0.335	0.322	0.322	106,276	0.3218	-4.04%
1999-05-24	0	0.990	-	0.990	0.990	0.990	130,000	128,700	0.9900	0.335	-	0.335	0.335	0.335	383,774	0.3354	0.00%
1999-05-21	0	0.990	0.990	1.020	-	-	0	0	-	0.335	0.335	0.346	-	-	0	-	0.00%
1999-05-20	0	0.990	0.990	1.030	0.990	0.990	30,000	29,700	0.9900	0.335	0.335	0.349	0.335	0.335	88,563	0.3354	0.00%
1999-05-19	0	0.990	0.990	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
1999-05-18	0	0.990	0.990	-	0.990	0.990	4,000	3,960	0.9900	0.335	0.335	-	0.335	0.335	11,808	0.3354	-1.00%
1999-05-17	0	1.000	1.000	-	1.000	1.020	80,000	80,800	1.0100	0.339	0.339	-	0.339	0.346	236,168	0.3421	-1.96%
1999-05-14	0	1.020	1.000	1.020	1.000	1.020	128,000	130,400	1.0188	0.346	0.339	0.346	0.339	0.346	377,869	0.3451	0.00%
1999-05-13	0	1.020	1.020	-	1.020	1.030	70,000	71,800	1.0257	0.346	0.346	-	0.346	0.349	206,647	0.3475	-2.86%
1999-05-12	0	1.050	-	-	-	-	0	0	-	0.356	-	-	-	-	0	-	0.00%
1999-05-11	0	1.050	-	-	-	-	0	0	-	0.356	-	-	-	-	0	-	0.00%
1999-05-10	0	1.050	-	1.050	1.050	1.050	6,000	6,300	1.0500	0.356	-	0.356	0.356	0.356	17,713	0.3557	0.00%
1999-05-07	0	1.050	1.050	-	-	-	0	0	-	0.356	0.356	-	-	-	0	-	0.00%
1999-05-06	0	1.050	1.050	-	1.050	1.050	2,000	2,100	1.0500	0.356	0.356	-	0.356	0.356	5,904	0.3557	2.94%
1999-05-05	0	1.020	0.990	1.060	0.990	1.020	40,000	39,900	0.9975	0.346	0.335	0.359	0.335	0.346	118,084	0.3379	3.03%
1999-05-04	0	0.990	0.990	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	0.00%
1999-05-03	0	0.990	0.990	1.000	0.970	0.990	100,000	98,300	0.9830	0.335	0.335	0.339	0.329	0.335	295,211	0.3330	0.00%
1999-04-30	0	0.990	0.990	1.000	0.990	1.000	22,000	21,980	0.9991	0.335	0.335	0.339	0.335	0.339	64,946	0.3384	-1.00%
1999-04-29	0	1.000	1.000	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	1.01%
1999-04-28	0	0.990	0.990	-	0.990	0.990	54,000	53,460	0.9900	0.335	0.335	-	0.335	0.335	159,414	0.3354	0.00%
1999-04-27	0	0.990	0.990	1.000	0.990	0.990	50,000	49,500	0.9900	0.335	0.335	0.339	0.335	0.335	147,605	0.3354	2.06%
1999-04-26	0	0.970	0.970	1.000	0.960	0.960	22,000	21,120	0.9600	0.329	0.329	0.339	0.325	0.325	64,946	0.3252	1.04%
1999-04-23	0	0.960	0.920	0.960	0.940	0.960	100,000	94,920	0.9492	0.325	0.312	0.325	0.318	0.325	295,211	0.3215	2.13%
1999-04-22	0	0.940	-	0.940	-	-	0	0	-	0.318	-	0.318	-	-	0	-	-1.05%
1999-04-21	0	0.950	-	0.950	-	-	0	0	-	0.322	-	0.322	-	-	0	-	0.00%
1999-04-20	0	0.950	-	0.990	-	-	0	0	-	0.322	-	0.335	-	-	0	-	0.00%
1999-04-19	0	0.950	-	0.990	-	-	0	0	-	0.322	-	0.335	-	-	0	-	0.00%
1999-04-16	0	0.950	0.800	0.950	0.890	0.950	30,000	28,260	0.9420	0.322	0.271	0.322	0.301	0.322	88,563	0.3191	26.67%
1999-04-15	0	0.750	0.750	-	0.750	0.750	21,500	16,020	0.7451	0.254	0.254	-	0.254	0.254	63,470	0.2524	0.00%
1999-04-14	0	0.750	0.750	-	-	-	0	0	-	0.254	0.254	-	-	-	0	-	0.00%
1999-04-13	0	0.750	0.750	-	0.750	0.750	30,000	22,500	0.7500	0.254	0.254	-	0.254	0.254	88,563	0.2541	0.00%
1999-04-12	0	0.750	0.750	-	0.730	0.750	110,000	82,300	0.7482	0.254	0.254	-	0.247	0.254	324,732	0.2534	0.00%
1999-04-09	0	0.750	0.750	-	0.750	0.750	48,000	36,000	0.7500	0.254	0.254	-	0.254	0.254	141,701	0.2541	0.00%
1999-04-08	0	0.750	0.750	-	0.750	0.750	26,500	19,850	0.7491	0.254	0.254	-	0.254	0.254	78,231	0.2537	-1.32%
1999-04-07	0	0.760	0.760	-	0.760	0.760	50,000	38,000	0.7600	0.257	0.257	-	0.257	0.257	147,605	0.2574	4.11%
1999-04-01	0	0.730	0.730	0.760	-	-	0	0	-	0.247	0.247	0.257	-	-	0	-	0.00%
1999-03-31	0	0.730	0.720	0.750	0.700	0.730	160,000	116,080	0.7255	0.247	0.244	0.254	0.237	0.247	472,337	0.2458	4.29%
1999-03-30	0	0.700	0.680	-	0.700	0.700	30,000	21,000	0.7000	0.237	0.230	-	0.237	0.237	88,563	0.2371	0.00%
1999-03-29	0	0.700	0.660	-	0.670	0.700	234,000	160,280	0.6850	0.237	0.224	-	0.227	0.237	690,793	0.2320	7.69%
1999-03-26	0	0.650	-	-	0.650	0.650	36,000	23,400	0.6500	0.220	-	-	0.220	0.220	106,276	0.2202	-1.52%
1999-03-25	0	0.660	0.650	0.660	0.650	0.670	80,000	52,800	0.6600	0.224	0.220	0.224	0.220	0.227	236,168	0.2236	1.54%
1999-03-24	0	0.650	0.650	-	0.640	0.650	108,000	69,960	0.6478	0.220	0.220	-	0.217	0.220	318,827	0.2194	0.00%
1999-03-23	0	0.650	0.650	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
1999-03-22	0	0.650	0.650	0.690	-	-	0	0	-	0.220	0.220	0.234	-	-	0	-	0.00%
1999-03-19	0	0.650	0.650	-	0.610	0.650	120,000	77,400	0.6450	0.220	0.220	-	0.207	0.220	354,253	0.2185	8.33%
1999-03-18	0	0.600	0.550	0.600	-	-	0	0	-	0.203	0.186	0.203	-	-	0	-	0.00%
1999-03-17	0	0.600	0.550	-	-	-	0	0	-	0.203	0.186	-	-	-	0	-	0.00%
1999-03-16	0	0.600	0.600	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	5.26%
1999-03-15	0	0.570	0.550	-	-	-	0	0	-	0.193	0.186	-	-	-	0	-	0.00%
1999-03-12	0	0.570	0.570	-	0.570	0.570	100,000	57,000	0.5700	0.193	0.193	-	0.193	0.193	295,211	0.1931	3.64%
1999-03-11	0	0.550	0.550	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	3.77%
1999-03-10	0	0.530	0.530	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
1999-03-09	0	0.530	0.520	-	-	-	0	0	-	0.180	0.176	-	-	-	0	-	0.00%
1999-03-08	0	0.530	0.520	-	-	-	0	0	-	0.180	0.176	-	-	-	0	-	0.00%
1999-03-05	0	0.530	0.530	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
1999-03-04	0	0.530	0.530	0.570	-	-	0	0	-	0.180	0.180	0.193	-	-	0	-	1.92%
1999-03-03	0	0.520	0.520	-	0.500	0.530	1,798,000	915,980	0.5094	0.176	0.176	-	0.169	0.180	5,307,885	0.1726	4.00%
1999-03-02	0	0.500	0.500	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
1999-03-01	0	0.500	0.500	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	2.04%
1999-02-26	0	0.490	0.490	0.520	-	-	0	0	-	0.166	0.166	0.176	-	-	0	-	0.00%
1999-02-25	0	0.490	0.480	0.510	0.490	0.510	100,000	49,040	0.4904	0.166	0.163	0.173	0.166	0.173	295,211	0.1661	2.08%
1999-02-24	0	0.480	0.470	-	-	-	0	0	-	0.163	0.159	-	-	-	0	-	0.00%
1999-02-23	0	0.480	0.480	0.530	0.470	0.490	730,000	356,100	0.4878	0.163	0.163	0.180	0.159	0.166	2,155,037	0.1652	-5.88%
1999-02-22	0	0.510	-	0.550	-	-	0	0	-	0.173	-	0.186	-	-	0	-	0.00%
1999-02-19	0	0.510	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
1999-02-15	0	0.510	-	0.550	-	-	0	0	-	0.173	-	0.186	-	-	0	-	0.00%
1999-02-12	0	0.510	-	0.550	-	-	0	0	-	0.173	-	0.186	-	-	0	-	0.00%
1999-02-11	0	0.510	0.485	0.550	0.510	0.510	200,000	102,000	0.5100	0.173	0.164	0.186	0.173	0.173	590,421	0.1728	-7.27%
1999-02-10	0	0.550	0.510	0.590	-	-	0	0	-	0.186	0.173	0.200	-	-	0	-	0.00%
1999-02-09	0	0.550	0.510	0.600	-	-	0	0	-	0.186	0.173	0.203	-	-	0	-	0.00%
1999-02-08	0	0.550	0.510	0.550	-	-	0	0	-	0.186	0.173	0.186	-	-	0	-	0.00%
1999-02-05	0	0.550	0.510	0.570	-	-	0	0	-	0.186	0.173	0.193	-	-	0	-	0.00%
1999-02-04	0	0.550	0.510	0.560	-	-	0	0	-	0.186	0.173	0.190	-	-	0	-	0.00%
1999-02-03	0	0.550	0.510	0.600	-	-	0	0	-	0.186	0.173	0.203	-	-	0	-	0.00%
1999-02-02	0	0.550	-	0.550	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
1999-02-01	0	0.550	-	0.550	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
1999-01-29	0	0.550	0.530	0.560	-	-	0	0	-	0.186	0.180	0.190	-	-	0	-	0.00%
1999-01-28	0	0.550	0.500	0.550	-	-	0	0	-	0.186	0.169	0.186	-	-	0	-	-6.78%
1999-01-27	0	0.590	-	0.590	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-1.67%
1999-01-26	0	0.600	-	0.600	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1999-01-25	0	0.600	-	0.600	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1999-01-22	0	0.600	0.560	0.600	-	-	0	0	-	0.203	0.190	0.203	-	-	0	-	0.00%
1999-01-21	0	0.600	0.590	0.600	-	-	0	0	-	0.203	0.200	0.203	-	-	0	-	-3.23%
1999-01-20	0	0.620	0.590	0.620	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
1999-01-19	0	0.620	0.590	0.620	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
1999-01-18	0	0.620	0.600	0.620	-	-	0	0	-	0.210	0.203	0.210	-	-	0	-	0.00%
1999-01-15	0	0.620	0.610	0.620	0.620	0.620	50,000	31,000	0.6200	0.210	0.207	0.210	0.210	0.210	147,605	0.2100	0.00%
1999-01-14	0	0.620	0.610	0.620	-	-	0	0	-	0.210	0.207	0.210	-	-	0	-	0.00%
1999-01-13	0	0.620	0.590	0.620	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
1999-01-12	0	0.620	0.590	0.620	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
1999-01-11	0	0.620	0.590	0.620	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
1999-01-08	0	0.620	0.600	0.620	-	-	0	0	-	0.210	0.203	0.210	-	-	0	-	-1.59%
1999-01-07	0	0.630	0.600	0.630	0.630	0.630	100,000	63,000	0.6300	0.213	0.203	0.213	0.213	0.213	295,211	0.2134	0.00%
1999-01-06	0	0.630	0.600	0.630	0.630	0.630	100,000	63,000	0.6300	0.213	0.203	0.213	0.213	0.213	295,211	0.2134	-3.08%
1999-01-05	0	0.650	-	0.650	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1999-01-04	0	0.650	-	0.650	0.650	0.650	100,000	65,000	0.6500	0.220	-	0.220	0.220	0.220	295,211	0.2202	0.00%
1998-12-31	0	0.650	-	0.650	0.650	0.650	100,000	65,000	0.6500	0.220	-	0.220	0.220	0.220	295,211	0.2202	10.17%
1998-12-30	0	0.590	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1998-12-29	0	0.590	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1998-12-28	0	0.590	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1998-12-24	0	0.590	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1998-12-23	0	0.590	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1998-12-22	0	0.590	0.550	-	-	-	250	148	0.5920	0.200	0.186	-	-	-	738	0.2005	0.00%
1998-12-21	0	0.590	0.590	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
1998-12-18	0	0.590	0.590	0.650	0.590	0.610	60,000	35,800	0.5967	0.200	0.200	0.220	0.200	0.207	177,126	0.2021	-4.84%
1998-12-17	0	0.620	0.580	0.620	0.630	0.630	14,000	8,820	0.6300	0.210	0.196	0.210	0.213	0.213	41,329	0.2134	-4.62%
1998-12-16	0	0.650	0.550	0.690	0.650	0.650	110,000	71,500	0.6500	0.220	0.186	0.234	0.220	0.220	324,732	0.2202	10.17%
1998-12-15	0	0.590	0.590	0.700	-	-	0	0	-	0.200	0.200	0.237	-	-	0	-	0.00%
1998-12-14	0	0.590	0.570	0.700	0.570	0.590	8,000	4,640	0.5800	0.200	0.193	0.237	0.193	0.200	23,617	0.1965	-20.27%
1998-12-11	0	0.740	0.690	0.740	0.740	0.740	4,000	2,960	0.7400	0.251	0.234	0.251	0.251	0.251	11,808	0.2507	1.37%
1998-12-10	0	0.730	-	0.740	-	-	0	0	-	0.247	-	0.251	-	-	0	-	0.00%
1998-12-09	0	0.730	-	0.740	-	-	0	0	-	0.247	-	0.251	-	-	0	-	0.00%
1998-12-08	0	0.730	-	0.740	-	-	0	0	-	0.247	-	0.251	-	-	0	-	0.00%
1998-12-07	0	0.730	0.560	0.730	0.740	0.740	2,000	1,480	0.7400	0.247	0.190	0.247	0.251	0.251	5,904	0.2507	7.35%
1998-12-04	0	0.680	-	0.680	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
1998-12-03	0	0.680	-	0.700	-	-	0	0	-	0.230	-	0.237	-	-	0	-	0.00%
1998-12-02	0	0.680	-	0.720	-	-	0	0	-	0.230	-	0.244	-	-	0	-	0.00%
1998-12-01	0	0.680	-	0.700	0.680	0.720	190,000	129,600	0.6821	0.230	-	0.237	0.230	0.244	560,900	0.2311	-8.11%
1998-11-30	0	0.740	0.700	0.740	0.720	0.750	110,000	80,500	0.7318	0.251	0.237	0.251	0.244	0.254	324,732	0.2479	2.78%
1998-11-27	0	0.720	0.680	0.720	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
1998-11-26	0	0.720	0.680	0.720	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
1998-11-25	0	0.720	0.720	0.750	0.700	0.720	136,000	95,720	0.7038	0.244	0.244	0.254	0.237	0.244	401,486	0.2384	2.86%
1998-11-24	0	0.700	0.700	0.720	-	-	0	0	-	0.237	0.237	0.244	-	-	0	-	2.94%
1998-11-23	0	0.680	0.680	0.720	0.680	0.680	20,000	13,600	0.6800	0.230	0.230	0.244	0.230	0.230	59,042	0.2303	-2.86%
1998-11-20	0	0.700	0.680	0.720	-	-	0	0	-	0.237	0.230	0.244	-	-	0	-	0.00%
1998-11-19	0	0.700	-	0.720	-	-	0	0	-	0.237	-	0.244	-	-	0	-	0.00%
1998-11-18	0	0.700	0.680	0.720	-	-	0	0	-	0.237	0.230	0.244	-	-	0	-	0.00%
1998-11-17	0	0.700	0.670	0.720	0.700	0.700	54,000	37,800	0.7000	0.237	0.227	0.244	0.237	0.237	159,414	0.2371	0.00%
1998-11-16	0	0.700	0.670	0.730	-	-	0	0	-	0.237	0.227	0.247	-	-	0	-	0.00%
1998-11-13	0	0.700	0.700	0.720	-	-	0	0	-	0.237	0.237	0.244	-	-	0	-	0.00%
1998-11-12	0	0.700	0.700	-	-	-	0	0	-	0.237	0.237	-	-	-	0	-	0.00%
1998-11-11	0	0.700	0.700	0.720	0.700	0.700	50,000	35,000	0.7000	0.237	0.237	0.244	0.237	0.237	147,605	0.2371	-4.11%
1998-11-10	0	0.730	0.710	0.730	0.720	0.730	60,000	43,300	0.7217	0.247	0.241	0.247	0.244	0.247	177,126	0.2445	4.29%
1998-11-09	0	0.700	0.700	0.710	0.680	0.710	52,000	36,860	0.7088	0.237	0.237	0.241	0.230	0.241	153,509	0.2401	-2.78%
1998-11-06	0	0.720	0.710	0.730	0.720	0.720	250,000	180,000	0.7200	0.244	0.241	0.247	0.244	0.244	738,026	0.2439	0.00%
1998-11-05	0	0.720	0.720	0.740	0.720	0.740	202,000	147,940	0.7324	0.244	0.244	0.251	0.244	0.251	596,325	0.2481	-1.37%
1998-11-04	0	0.730	0.730	0.740	0.720	0.740	110,000	80,380	0.7307	0.247	0.247	0.251	0.244	0.251	324,732	0.2475	0.00%
1998-11-03	0	0.730	-	0.730	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1998-11-02	0	0.730	-	0.740	0.730	0.730	16,000	11,680	0.7300	0.247	-	0.251	0.247	0.247	47,234	0.2473	-2.67%
1998-10-30	0	0.750	-	0.750	0.740	0.750	242,000	181,340	0.7493	0.254	-	0.254	0.251	0.254	714,410	0.2538	1.35%
1998-10-29	0	0.740	-	0.740	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-10-27	0	0.740	-	0.740	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-10-26	0	0.740	-	0.740	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-10-23	0	0.740	-	0.740	0.740	0.740	20,000	14,800	0.7400	0.251	-	0.251	0.251	0.251	59,042	0.2507	0.00%
1998-10-22	0	0.740	-	0.750	-	-	0	0	-	0.251	-	0.254	-	-	0	-	0.00%
1998-10-21	0	0.740	-	0.740	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-10-20	0	0.740	-	0.740	-	-	0	0	-	0.251	-	0.251	-	-	0	-	-1.33%
1998-10-19	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-10-16	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-10-15	0	0.750	-	0.750	0.750	0.750	20,000	15,000	0.7500	0.254	-	0.254	0.254	0.254	59,042	0.2541	0.00%
1998-10-14	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-10-13	0	0.750	-	0.750	0.750	0.750	12,000	9,000	0.7500	0.254	-	0.254	0.254	0.254	35,425	0.2541	0.00%
1998-10-12	0	0.750	-	0.750	0.750	0.750	148,000	111,000	0.7500	0.254	-	0.254	0.254	0.254	436,912	0.2541	0.00%
1998-10-09	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-10-08	0	0.750	-	0.750	0.750	0.750	12,000	9,000	0.7500	0.254	-	0.254	0.254	0.254	35,425	0.2541	0.00%
1998-10-07	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-10-05	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-09-30	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-09-29	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-09-28	0	0.750	-	0.750	0.750	0.750	4,000	3,000	0.7500	0.254	-	0.254	0.254	0.254	11,808	0.2541	0.00%
1998-09-25	0	0.750	0.700	0.750	-	-	0	0	-	0.254	0.237	0.254	-	-	0	-	0.00%
1998-09-24	0	0.750	0.740	0.750	0.720	0.750	52,000	38,940	0.7488	0.254	0.251	0.254	0.244	0.254	153,509	0.2537	2.74%
1998-09-23	0	0.730	0.710	0.750	-	-	0	0	-	0.247	0.241	0.254	-	-	0	-	0.00%
1998-09-22	0	0.730	0.720	0.750	-	-	0	0	-	0.247	0.244	0.254	-	-	0	-	0.00%
1998-09-21	0	0.730	0.700	0.750	-	-	0	0	-	0.247	0.237	0.254	-	-	0	-	0.00%
1998-09-18	0	0.730	0.700	0.750	-	-	0	0	-	0.247	0.237	0.254	-	-	0	-	0.00%
1998-09-17	0	0.730	0.700	0.750	-	-	0	0	-	0.247	0.237	0.254	-	-	0	-	0.00%
1998-09-16	0	0.730	0.730	0.750	-	-	0	0	-	0.247	0.247	0.254	-	-	0	-	0.00%
1998-09-15	0	0.730	0.730	0.750	-	-	0	0	-	0.247	0.247	0.254	-	-	0	-	0.00%
1998-09-14	0	0.730	0.730	0.750	0.730	0.730	44,000	32,120	0.7300	0.247	0.247	0.254	0.247	0.247	129,893	0.2473	0.00%
1998-09-11	0	0.730	0.730	0.750	-	-	0	0	-	0.247	0.247	0.254	-	-	0	-	0.00%
1998-09-10	0	0.730	0.720	0.750	0.730	0.730	100,000	73,000	0.7300	0.247	0.244	0.254	0.247	0.247	295,211	0.2473	-2.67%
1998-09-09	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-09-08	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-09-07	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-09-04	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-09-03	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-09-02	0	0.750	-	0.750	-	-	0	0	-	0.254	-	0.254	-	-	0	-	0.00%
1998-09-01	0	0.750	0.710	0.750	-	-	0	0	-	0.254	0.241	0.254	-	-	0	-	0.00%
1998-08-31	0	0.750	0.720	0.750	0.720	0.800	386,000	280,800	0.7275	0.254	0.244	0.254	0.244	0.271	1,139,513	0.2464	-6.25%
1998-08-28	0	0.800	0.760	0.800	0.800	0.890	38,000	33,000	0.8684	0.271	0.257	0.271	0.271	0.301	112,180	0.2942	-12.09%
1998-08-27	0	0.910	0.910	0.950	0.910	0.910	4,000	3,640	0.9100	0.308	0.308	0.322	0.308	0.308	11,808	0.3083	-4.21%
1998-08-26	0	0.950	0.910	0.950	-	-	0	0	-	0.322	0.308	0.322	-	-	0	-	0.00%
1998-08-25	0	0.950	0.920	0.950	0.950	0.950	4,000	3,800	0.9500	0.322	0.312	0.322	0.322	0.322	11,808	0.3218	-1.04%
1998-08-24	0	0.960	0.960	-	-	-	0	0	-	0.325	0.325	-	-	-	0	-	0.00%
1998-08-21	0	0.960	0.920	-	-	-	0	0	-	0.325	0.312	-	-	-	0	-	0.00%
1998-08-20	0	0.960	0.920	-	-	-	0	0	-	0.325	0.312	-	-	-	0	-	0.00%
1998-08-19	0	0.960	0.960	0.980	-	-	0	0	-	0.325	0.325	0.332	-	-	0	-	2.13%
1998-08-18	0	0.940	0.940	-	-	-	0	0	-	0.318	0.318	-	-	-	0	-	0.00%
1998-08-14	0	0.940	0.900	0.940	0.940	0.940	110,000	103,400	0.9400	0.318	0.305	0.318	0.318	0.318	324,732	0.3184	0.00%
1998-08-13	0	0.940	0.900	0.940	0.940	0.940	46,000	43,240	0.9400	0.318	0.305	0.318	0.318	0.318	135,797	0.3184	-4.08%
1998-08-12	0	0.980	0.980	-	0.980	0.980	14,000	13,720	0.9800	0.332	0.332	-	0.332	0.332	41,329	0.3320	-3.92%
1998-08-11	0	1.020	0.940	-	-	-	0	0	-	0.346	0.318	-	-	-	0	-	0.00%
1998-08-10	0	1.020	0.980	1.020	-	-	0	0	-	0.346	0.332	0.346	-	-	0	-	0.00%
1998-08-07	0	1.020	0.980	1.040	-	-	0	0	-	0.346	0.332	0.352	-	-	0	-	0.00%
1998-08-06	0	1.020	0.980	-	-	-	0	0	-	0.346	0.332	-	-	-	0	-	0.00%
1998-08-05	0	1.020	1.020	1.100	1.020	1.020	10,000	10,200	1.0200	0.346	0.346	0.373	0.346	0.346	29,521	0.3455	-7.27%
1998-08-04	0	1.100	1.060	1.130	1.100	1.100	30,000	33,000	1.1000	0.373	0.359	0.383	0.373	0.373	88,563	0.3726	-3.51%
1998-08-03	0	1.140	1.060	1.140	-	-	0	0	-	0.386	0.359	0.386	-	-	0	-	0.00%
1998-07-31	0	1.140	-	1.140	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1998-07-30	0	1.140	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
1998-07-29	0	1.140	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
1998-07-28	0	1.140	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
1998-07-27	0	1.140	-	-	1.140	1.140	52,000	59,280	1.1400	0.386	-	-	0.386	0.386	153,509	0.3862	0.00%
1998-07-24	0	1.140	1.100	-	1.140	1.140	64,000	72,960	1.1400	0.386	0.373	-	0.386	0.386	188,935	0.3862	0.00%
1998-07-23	0	1.140	1.140	-	1.140	1.140	60,000	68,400	1.1400	0.386	0.386	-	0.386	0.386	177,126	0.3862	0.00%
1998-07-22	0	1.140	1.140	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.00%
1998-07-21	0	1.140	1.140	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.00%
1998-07-20	0	1.140	1.140	1.180	-	-	0	0	-	0.386	0.386	0.400	-	-	0	-	0.00%
1998-07-17	0	1.140	1.140	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.00%
1998-07-16	0	1.140	1.140	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.00%
1998-07-15	0	1.140	1.140	-	1.140	1.140	100,000	114,000	1.1400	0.386	0.386	-	0.386	0.386	295,211	0.3862	0.00%
1998-07-14	0	1.140	1.140	-	1.140	1.140	70,000	79,800	1.1400	0.386	0.386	-	0.386	0.386	206,647	0.3862	0.00%
1998-07-13	0	1.140	1.140	-	1.140	1.140	352,000	401,280	1.1400	0.386	0.386	-	0.386	0.386	1,039,141	0.3862	0.00%
1998-07-10	0	1.140	1.140	-	1.140	1.140	500,000	570,000	1.1400	0.386	0.386	-	0.386	0.386	1,476,053	0.3862	-0.87%
1998-07-09	0	1.150	1.150	-	1.140	1.150	78,000	89,380	1.1459	0.390	0.390	-	0.386	0.390	230,264	0.3882	0.88%
1998-07-08	0	1.140	1.120	1.140	1.140	1.140	50,000	57,000	1.1400	0.386	0.379	0.386	0.386	0.386	147,605	0.3862	0.00%
1998-07-07	0	1.140	-	1.140	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1998-07-06	0	1.140	-	1.140	-	-	0	0	-	0.386	-	0.386	-	-	0	-	-0.87%
1998-07-03	0	1.150	1.080	1.150	1.160	1.160	2,000	2,320	1.1600	0.390	0.366	0.390	0.393	0.393	5,904	0.3929	4.55%
1998-07-02	0	1.100	1.100	-	-	-	0	0	-	0.373	0.373	-	-	-	0	-	4.76%
1998-06-30	0	1.050	1.020	-	-	-	0	0	-	0.356	0.346	-	-	-	0	-	0.00%
1998-06-29	0	1.050	1.020	-	-	-	0	0	-	0.356	0.346	-	-	-	0	-	0.00%
1998-06-26	0	1.050	1.020	-	-	-	0	0	-	0.356	0.346	-	-	-	0	-	0.00%
1998-06-25	0	1.050	1.020	-	1.050	1.050	28,000	29,400	1.0500	0.356	0.346	-	0.356	0.356	82,659	0.3557	0.00%
1998-06-24	0	1.050	1.020	-	-	-	0	0	-	0.356	0.346	-	-	-	0	-	0.00%
1998-06-23	0	1.050	1.020	-	-	-	0	0	-	0.356	0.346	-	-	-	0	-	0.00%
1998-06-22	0	1.050	1.020	-	-	-	0	0	-	0.356	0.346	-	-	-	0	-	0.00%
1998-06-19	0	1.050	1.000	1.130	1.050	1.050	100,000	105,000	1.0500	0.356	0.339	0.383	0.356	0.356	295,211	0.3557	-5.41%
1998-06-18	0	1.110	1.080	1.110	1.110	1.110	100,000	111,000	1.1100	0.376	0.366	0.376	0.376	0.376	295,211	0.3760	0.00%
1998-06-17	0	1.110	1.050	1.110	-	-	0	0	-	0.376	0.356	0.376	-	-	0	-	0.00%
1998-06-16	0	1.110	1.050	1.110	1.110	1.110	96,000	106,560	1.1100	0.376	0.356	0.376	0.376	0.376	283,402	0.3760	0.00%
1998-06-15	0	1.110	1.100	-	1.050	1.110	308,000	339,600	1.1026	0.376	0.373	-	0.356	0.376	909,248	0.3735	0.00%
1998-06-12	0	1.110	1.050	-	1.050	1.110	20,000	21,600	1.0800	0.376	0.356	-	0.356	0.376	59,042	0.3658	0.00%
1998-06-11	0	1.110	1.080	-	-	-	0	0	-	0.376	0.366	-	-	-	0	-	0.00%
1998-06-10	0	1.110	1.110	-	1.110	1.120	74,000	82,200	1.1108	0.376	0.376	-	0.376	0.379	218,456	0.3763	-1.77%
1998-06-09	0	1.130	1.120	-	-	-	0	0	-	0.383	0.379	-	-	-	0	-	0.00%
1998-06-08	0	1.130	1.120	-	-	-	0	0	-	0.383	0.379	-	-	-	0	-	0.00%
1998-06-05	0	1.130	1.120	-	-	-	0	0	-	0.383	0.379	-	-	-	0	-	0.00%
1998-06-04	0	1.130	1.120	-	-	-	0	0	-	0.383	0.379	-	-	-	0	-	0.00%
1998-06-03	0	1.130	1.120	-	-	-	0	0	-	0.383	0.379	-	-	-	0	-	0.00%
1998-06-02	0	1.130	1.120	-	-	-	0	0	-	0.383	0.379	-	-	-	0	-	0.00%
1998-06-01	0	1.130	1.120	-	-	-	52,000	62,400	1.2000	0.383	0.379	-	-	-	153,509	0.4065	0.00%
1998-05-29	0	1.130	1.120	-	-	-	0	0	-	0.383	0.379	-	-	-	0	-	-0.00%
1998-05-28	0	1.200	1.170	-	-	-	0	0	-	0.383	0.373	-	-	-	0	-	0.00%
1998-05-27	0	1.200	1.200	-	1.200	1.200	50,000	60,000	1.2000	0.383	0.383	-	0.383	0.383	156,749	0.3828	0.00%
1998-05-26	0	1.200	1.200	-	1.200	1.200	2,000	2,400	1.2000	0.383	0.383	-	0.383	0.383	6,270	0.3828	-1.64%
1998-05-25	0	1.220	1.200	-	-	-	0	0	-	0.389	0.383	-	-	-	0	-	0.00%
1998-05-22	0	1.220	1.200	-	1.220	1.220	44,000	53,680	1.2200	0.389	0.383	-	0.389	0.389	137,939	0.3892	0.00%
1998-05-21	0	1.220	1.220	-	-	-	0	0	-	0.389	0.389	-	-	-	0	-	0.00%
1998-05-20	0	1.220	1.220	-	-	-	0	0	-	0.389	0.389	-	-	-	0	-	1.67%
1998-05-19	0	1.200	1.200	-	-	-	0	0	-	0.383	0.383	-	-	-	0	-	0.00%
1998-05-18	0	1.200	1.190	-	1.200	1.200	50,000	60,000	1.2000	0.383	0.380	-	0.383	0.383	156,749	0.3828	0.00%
1998-05-15	0	1.200	1.200	-	-	-	0	0	-	0.383	0.383	-	-	-	0	-	0.00%
1998-05-14	0	1.200	1.200	-	1.200	1.230	108,000	132,600	1.2278	0.383	0.383	-	0.383	0.392	338,578	0.3916	-4.00%
1998-05-13	0	1.250	1.230	-	-	-	0	0	-	0.399	0.392	-	-	-	0	-	0.00%
1998-05-12	0	1.250	1.230	-	-	-	0	0	-	0.399	0.392	-	-	-	0	-	0.00%
1998-05-11	0	1.250	1.250	-	-	-	0	0	-	0.399	0.399	-	-	-	0	-	0.00%
1998-05-08	0	1.250	1.250	-	1.250	1.250	16,000	20,000	1.2500	0.399	0.399	-	0.399	0.399	50,160	0.3987	0.00%
1998-05-07	0	1.250	1.250	1.290	1.250	1.250	2,000	2,500	1.2500	0.399	0.399	0.411	0.399	0.399	6,270	0.3987	-6.72%
1998-05-06	0	1.340	-	1.340	-	-	0	0	-	0.427	-	0.427	-	-	0	-	-2.90%
1998-05-05	0	1.380	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-05-04	0	1.380	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
1998-05-01	0	1.380	-	1.380	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-1.43%
1998-04-30	0	1.400	-	1.400	-	-	0	0	-	0.447	-	0.447	-	-	0	-	-6.67%
1998-04-29	0	1.500	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
1998-04-28	0	1.500	-	1.500	-	-	0	0	-	0.478	-	0.478	-	-	0	-	0.00%
1998-04-27	0	1.500	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
1998-04-24	0	1.500	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
1998-04-23	0	1.500	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
1998-04-22	0	1.500	1.500	-	1.500	1.500	50,000	75,000	1.5000	0.478	0.478	-	0.478	0.478	156,749	0.4785	0.00%
1998-04-21	0	1.500	1.500	1.520	1.500	1.500	20,000	30,000	1.5000	0.478	0.478	0.485	0.478	0.478	62,700	0.4785	0.00%
1998-04-20	0	1.500	1.500	-	-	-	0	0	-	0.478	0.478	-	-	-	0	-	0.00%
1998-04-17	0	1.500	1.500	1.540	1.500	1.500	6,000	9,000	1.5000	0.478	0.478	0.491	0.478	0.478	18,810	0.4785	0.00%
1998-04-16	0	1.500	1.500	-	1.500	1.500	472,000	708,000	1.5000	0.478	0.478	-	0.478	0.478	1,479,710	0.4785	0.00%
1998-04-15	0	1.500	-	1.520	1.500	1.500	102,000	153,000	1.5000	0.478	-	0.485	0.478	0.478	319,768	0.4785	0.00%
1998-04-14	0	1.500	1.500	-	1.500	1.500	8,000	12,000	1.5000	0.478	0.478	-	0.478	0.478	25,080	0.4785	0.00%
1998-04-09	0	1.500	1.500	-	1.500	1.500	76,000	114,000	1.5000	0.478	0.478	-	0.478	0.478	238,258	0.4785	-2.60%
1998-04-08	0	1.540	1.500	1.540	-	-	0	0	-	0.491	0.478	0.491	-	-	0	-	0.00%
1998-04-07	0	1.540	1.500	-	-	-	0	0	-	0.491	0.478	-	-	-	0	-	0.00%
1998-04-03	0	1.540	1.500	-	-	-	0	0	-	0.491	0.478	-	-	-	0	-	0.00%
1998-04-02	0	1.540	1.500	1.540	1.520	1.540	100,000	153,200	1.5320	0.491	0.478	0.491	0.485	0.491	313,498	0.4887	2.67%
1998-04-01	0	1.500	1.460	1.500	1.460	1.500	64,000	94,720	1.4800	0.478	0.466	0.478	0.466	0.478	200,639	0.4721	1.35%
1998-03-31	0	1.480	1.480	-	-	-	0	0	-	0.472	0.472	-	-	-	0	-	0.00%
1998-03-30	0	1.480	1.480	-	1.480	1.480	36,000	53,280	1.4800	0.472	0.472	-	0.472	0.472	112,859	0.4721	0.00%
1998-03-27	0	1.480	1.480	-	1.480	1.480	6,000	8,880	1.4800	0.472	0.472	-	0.472	0.472	18,810	0.4721	0.00%
1998-03-26	0	1.480	1.480	-	-	-	0	0	-	0.472	0.472	-	-	-	0	-	2.07%
1998-03-25	0	1.450	1.450	-	-	-	0	0	-	0.463	0.463	-	-	-	0	-	0.00%
1998-03-24	0	1.450	1.420	-	1.450	1.450	100,000	145,000	1.4500	0.463	0.453	-	0.463	0.463	313,498	0.4625	-2.03%
1998-03-23	0	1.480	1.450	1.500	-	-	0	0	-	0.472	0.463	0.478	-	-	0	-	0.00%
1998-03-20	0	1.480	1.450	-	-	-	0	0	-	0.472	0.463	-	-	-	0	-	0.00%
1998-03-19	0	1.480	1.480	1.520	1.480	1.480	4,000	5,920	1.4800	0.472	0.472	0.485	0.472	0.472	12,540	0.4721	0.00%
1998-03-18	0	1.480	1.480	1.520	-	-	0	0	-	0.472	0.472	0.485	-	-	0	-	0.00%
1998-03-17	0	1.480	1.480	-	1.480	1.480	58,000	85,840	1.4800	0.472	0.472	-	0.472	0.472	181,829	0.4721	0.00%
1998-03-16	0	1.480	1.480	1.520	-	-	0	0	-	0.472	0.472	0.485	-	-	0	-	0.00%
1998-03-13	0	1.480	1.480	-	1.480	1.480	38,000	56,240	1.4800	0.472	0.472	-	0.472	0.472	119,129	0.4721	-0.67%
1998-03-12	0	1.490	1.480	1.500	1.490	1.490	6,000	8,940	1.4900	0.475	0.472	0.478	0.475	0.475	18,810	0.4753	0.00%
1998-03-11	0	1.490	1.480	1.490	1.490	1.490	4,000	5,960	1.4900	0.475	0.472	0.475	0.475	0.475	12,540	0.4753	0.00%
1998-03-10	0	1.490	1.490	1.500	-	-	0	0	-	0.475	0.475	0.478	-	-	0	-	0.00%
1998-03-09	0	1.490	1.490	1.500	-	-	1	2	2.0000	0.475	0.475	0.478	-	-	3	0.6380	0.68%
1998-03-06	0	1.480	1.480	1.500	1.450	1.460	130,000	189,200	1.4554	0.472	0.472	0.478	0.463	0.466	407,547	0.4642	-1.33%
1998-03-05	0	1.500	1.500	1.560	1.440	1.490	408,000	598,640	1.4673	0.478	0.478	0.498	0.459	0.475	1,279,071	0.4680	2.04%
1998-03-04	0	1.470	1.470	-	1.450	1.480	100,000	145,900	1.4590	0.469	0.469	-	0.463	0.472	313,498	0.4654	1.38%
1998-03-03	0	1.450	1.450	-	1.450	1.460	178,000	259,100	1.4556	0.463	0.463	-	0.463	0.466	558,026	0.4643	0.00%
1998-03-02	0	1.450	1.450	-	1.410	1.450	118,000	167,100	1.4161	0.463	0.463	-	0.450	0.463	369,928	0.4517	2.84%
1998-02-27	0	1.410	1.360	1.410	1.420	1.430	18,000	25,720	1.4289	0.450	0.434	0.450	0.453	0.456	56,430	0.4558	-1.40%
1998-02-26	0	1.430	1.390	1.430	-	-	0	0	-	0.456	0.443	0.456	-	-	0	-	0.00%
1998-02-25	0	1.430	1.400	1.430	1.430	1.430	50,000	71,500	1.4300	0.456	0.447	0.456	0.456	0.456	156,749	0.4561	0.00%
1998-02-24	0	1.430	1.430	-	-	-	0	0	-	0.456	0.456	-	-	-	0	-	1.42%
1998-02-23	0	1.410	1.410	1.490	1.410	1.460	110,000	159,600	1.4509	0.450	0.450	0.475	0.450	0.466	344,848	0.4628	-5.37%
1998-02-20	0	1.490	1.450	1.490	-	-	0	0	-	0.475	0.463	0.475	-	-	0	-	0.00%
1998-02-19	0	1.490	-	1.490	1.490	1.490	20,000	29,800	1.4900	0.475	-	0.475	0.475	0.475	62,700	0.4753	1.36%
1998-02-18	0	1.470	-	1.490	-	-	0	0	-	0.469	-	0.475	-	-	0	-	0.00%
1998-02-17	0	1.470	1.450	1.480	-	-	0	0	-	0.469	0.463	0.472	-	-	0	-	0.00%
1998-02-16	0	1.470	1.470	1.500	1.470	1.470	6,000	8,820	1.4700	0.469	0.469	0.478	0.469	0.469	18,810	0.4689	-1.34%
1998-02-13	0	1.490	1.450	1.500	1.450	1.490	50,000	73,700	1.4740	0.475	0.463	0.478	0.463	0.475	156,749	0.4702	2.76%
1998-02-12	0	1.450	1.450	-	1.410	1.450	180,000	258,000	1.4333	0.463	0.463	-	0.450	0.463	564,296	0.4572	3.57%
1998-02-11	0	1.400	1.400	-	-	-	0	0	-	0.447	0.447	-	-	-	0	-	4.48%
1998-02-10	0	1.340	1.300	-	1.210	1.340	270,000	338,000	1.2519	0.427	0.415	-	0.386	0.427	846,444	0.3993	8.06%
1998-02-09	0	1.240	1.240	-	-	-	0	0	-	0.396	0.396	-	-	-	0	-	3.33%
1998-02-06	0	1.200	1.200	-	1.110	1.110	38,000	42,180	1.1100	0.383	0.383	-	0.354	0.354	119,129	0.3541	20.00%
1998-02-05	0	1.000	1.000	-	-	-	0	0	-	0.319	0.319	-	-	-	0	-	2.04%
1998-02-04	0	0.980	0.980	-	0.980	0.980	754,000	703,808	0.9334	0.313	0.313	-	0.313	0.313	2,363,774	0.2977	6.52%
1998-02-03	0	0.920	0.900	-	0.920	0.930	210,000	193,700	0.9224	0.293	0.287	-	0.293	0.297	658,346	0.2942	-1.08%
1998-02-02	0	0.930	0.930	1.000	0.840	0.960	600,000	544,800	0.9080	0.297	0.297	0.319	0.268	0.306	1,880,987	0.2896	10.71%
1998-01-27	0	0.840	0.830	0.860	0.840	0.840	280,000	235,200	0.8400	0.268	0.265	0.274	0.268	0.268	877,794	0.2679	0.00%
1998-01-26	0	0.840	0.830	0.850	0.840	0.900	544,000	465,240	0.8552	0.268	0.265	0.271	0.268	0.287	1,705,429	0.2728	-9.68%
1998-01-23	0	0.930	0.910	0.940	0.910	0.980	200,000	187,900	0.9395	0.297	0.290	0.300	0.290	0.313	626,996	0.2997	-7.00%
1998-01-22	0	1.000	0.980	1.010	1.000	1.000	20,000	20,000	1.0000	0.319	0.313	0.322	0.319	0.319	62,700	0.3190	-0.99%
1998-01-21	0	1.010	1.010	1.050	1.010	1.040	70,000	71,600	1.0229	0.322	0.322	0.335	0.322	0.332	219,449	0.3263	-3.81%
1998-01-20	0	1.050	1.030	1.060	0.940	1.140	512,000	534,220	1.0434	0.335	0.329	0.338	0.300	0.364	1,605,109	0.3328	-8.70%
1998-01-19	0	1.150	1.140	1.160	1.130	1.150	110,000	125,900	1.1445	0.367	0.364	0.370	0.360	0.367	344,848	0.3651	0.00%
1998-01-16	0	1.150	1.130	1.160	1.150	1.170	134,000	154,780	1.1551	0.367	0.360	0.370	0.367	0.373	420,087	0.3684	-1.71%
1998-01-15	0	1.170	1.130	1.200	1.170	1.170	20,000	23,400	1.1700	0.373	0.360	0.383	0.373	0.373	62,700	0.3732	-2.50%
1998-01-14	0	1.200	1.200	-	1.200	1.200	12,000	14,400	1.2000	0.383	0.383	-	0.383	0.383	37,620	0.3828	-2.44%
1998-01-13	0	1.230	1.190	-	1.230	1.230	232,000	285,360	1.2300	0.392	0.380	-	0.392	0.392	727,315	0.3923	0.00%
1998-01-12	0	1.230	1.230	-	1.230	1.250	100,000	123,580	1.2358	0.392	0.392	-	0.392	0.399	313,498	0.3942	-2.38%
1998-01-09	0	1.260	1.230	-	-	-	0	0	-	0.402	0.392	-	-	-	0	-	0.00%
1998-01-08	0	1.260	1.230	-	1.260	1.260	200,000	252,000	1.2600	0.402	0.392	-	0.402	0.402	626,996	0.4019	-1.56%
1998-01-07	0	1.280	1.240	-	-	-	0	0	-	0.408	0.396	-	-	-	0	-	0.00%
1998-01-06	0	1.280	1.280	-	1.280	1.280	4,000	5,120	1.2800	0.408	0.408	-	0.408	0.408	12,540	0.4083	-0.78%
1998-01-05	0	1.290	1.280	-	1.290	1.290	10,000	12,900	1.2900	0.411	0.408	-	0.411	0.411	31,350	0.4115	0.78%
1998-01-02	0	1.280	1.280	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
1997-12-31	0	1.280	1.280	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
1997-12-30	0	1.280	1.280	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
1997-12-29	0	1.280	-	-	1.280	1.280	392,000	501,760	1.2800	0.408	-	-	0.408	0.408	1,228,912	0.4083	-1.54%
1997-12-24	0	1.300	1.300	-	1.290	1.300	10,000	12,980	1.2980	0.415	0.415	-	0.411	0.415	31,350	0.4140	0.00%
1997-12-23	0	1.300	1.290	-	-	-	0	0	-	0.415	0.411	-	-	-	0	-	0.00%
1997-12-22	0	1.300	-	1.300	-	-	0	0	-	0.415	-	0.415	-	-	0	-	-0.76%
1997-12-19	0	1.310	1.290	1.310	1.310	1.310	570,000	746,700	1.3100	0.418	0.411	0.418	0.418	0.418	1,786,938	0.4179	-2.96%
1997-12-18	0	1.350	1.330	1.360	1.350	1.400	184,000	254,040	1.3807	0.431	0.424	0.434	0.431	0.447	576,836	0.4404	-3.57%
1997-12-17	0	1.400	1.400	-	-	-	0	0	-	0.447	0.447	-	-	-	0	-	0.00%
1997-12-16	0	1.400	1.360	1.500	1.400	1.400	52,000	72,800	1.4000	0.447	0.434	0.478	0.447	0.447	163,019	0.4466	-6.67%
1997-12-15	0	1.500	1.450	1.500	-	-	0	0	-	0.478	0.463	0.478	-	-	0	-	0.00%
1997-12-12	0	1.500	1.450	1.500	-	-	0	0	-	0.478	0.463	0.478	-	-	0	-	0.00%
1997-12-11	0	1.500	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
1997-12-10	0	1.500	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
1997-12-09	0	1.500	1.370	-	1.370	1.500	54,000	76,160	1.4104	0.478	0.437	-	0.437	0.478	169,289	0.4499	3.45%
1997-12-08	0	1.450	-	-	-	-	0	0	-	0.463	-	-	-	-	0	-	0.00%
1997-12-05	0	1.450	1.410	1.450	1.450	1.450	506,000	758,700	1.4994	0.463	0.450	0.463	0.463	0.463	1,586,299	0.4783	-3.33%
1997-12-04	0	1.500	1.430	1.500	1.500	1.500	12,000	18,000	1.5000	0.478	0.456	0.478	0.478	0.478	37,620	0.4785	2.74%
1997-12-03	0	1.460	1.440	1.500	1.460	1.460	12,000	17,520	1.4600	0.466	0.459	0.478	0.466	0.466	37,620	0.4657	-5.81%
1997-12-02	0	1.550	1.550	-	1.500	1.500	30,000	45,000	1.5000	0.494	0.494	-	0.478	0.478	94,049	0.4785	3.33%
1997-12-01	0	1.500	1.500	-	1.500	1.500	36,000	54,000	1.5000	0.478	0.478	-	0.478	0.478	112,859	0.4785	3.45%
1997-11-28	0	1.450	-	1.500	-	-	0	0	-	0.463	-	0.478	-	-	0	-	0.00%
1997-11-27	0	1.450	-	1.450	1.450	1.470	88,000	128,200	1.4568	0.463	-	0.463	0.463	0.469	275,878	0.4647	-1.36%
1997-11-26	0	1.470	-	1.470	-	-	0	0	-	0.469	-	0.469	-	-	0	-	0.00%
1997-11-25	0	1.470	-	1.470	-	-	0	0	-	0.469	-	0.469	-	-	0	-	-1.34%
1997-11-24	0	1.490	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
1997-11-21	0	1.490	1.490	-	1.480	1.520	318,000	475,780	1.4962	0.475	0.475	-	0.472	0.485	996,923	0.4772	2.05%
1997-11-20	0	1.460	-	1.460	-	-	0	0	-	0.466	-	0.466	-	-	0	-	-0.34%
1997-11-19	0	1.500	-	1.520	1.500	1.500	36,000	54,000	1.5000	0.467	-	0.474	0.467	0.467	115,556	0.4673	0.00%
1997-11-18	0	1.500	-	1.500	1.500	1.500	380,000	570,000	1.5000	0.467	-	0.467	0.467	0.467	1,219,753	0.4673	0.00%
1997-11-17	0	1.500	-	1.520	1.500	1.520	54,000	81,080	1.5015	0.467	-	0.474	0.467	0.474	173,333	0.4678	-4.46%
1997-11-14	0	1.570	-	1.570	-	-	0	0	-	0.489	-	0.489	-	-	0	-	-1.87%
1997-11-13	0	1.600	-	1.600	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1997-11-12	0	1.600	-	1.600	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1997-11-11	0	1.600	1.560	1.600	-	-	0	0	-	0.498	0.486	0.498	-	-	0	-	0.00%
1997-11-10	0	1.600	-	1.600	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1997-11-07	0	1.600	1.560	1.600	-	-	0	0	-	0.498	0.486	0.498	-	-	0	-	0.00%
1997-11-06	0	1.600	1.560	1.600	1.600	1.600	190,000	304,000	1.6000	0.498	0.486	0.498	0.498	0.498	609,876	0.4985	0.00%
1997-11-05	0	1.600	1.600	-	-	-	0	0	-	0.498	0.498	-	-	-	0	-	0.00%
1997-11-04	0	1.600	1.580	1.620	1.600	1.620	96,000	153,680	1.6008	0.498	0.492	0.505	0.498	0.505	308,148	0.4987	0.00%
1997-11-03	0	1.600	1.600	-	1.600	1.600	100,000	160,000	1.6000	0.498	0.498	-	0.498	0.498	320,988	0.4985	1.27%
1997-10-31	0	1.580	1.550	1.600	1.570	1.580	30,000	47,300	1.5767	0.492	0.483	0.498	0.489	0.492	96,296	0.4912	1.28%
1997-10-30	0	1.560	1.560	1.610	1.560	1.680	146,000	234,880	1.6088	0.486	0.486	0.502	0.486	0.523	468,642	0.5012	-7.14%
1997-10-29	0	1.680	1.680	1.710	1.680	1.720	158,000	266,960	1.6896	0.523	0.523	0.533	0.523	0.536	507,160	0.5264	-2.33%
1997-10-28	0	1.720	1.680	1.760	1.720	1.760	4,000	6,960	1.7400	0.536	0.523	0.548	0.536	0.548	12,840	0.5421	-4.44%
1997-10-27	0	1.800	1.800	1.810	1.800	1.800	50,000	90,000	1.8000	0.561	0.561	0.564	0.561	0.561	160,494	0.5608	0.56%
1997-10-24	0	1.790	1.750	1.820	1.790	1.830	4,000	7,240	1.8100	0.558	0.545	0.567	0.558	0.570	12,840	0.5639	-4.79%
1997-10-23	0	1.880	1.840	1.880	-	-	0	0	-	0.586	0.573	0.586	-	-	0	-	0.00%
1997-10-22	0	1.880	1.820	1.880	1.880	1.880	4,000	7,520	1.8800	0.586	0.567	0.586	0.586	0.586	12,840	0.5857	3.30%
1997-10-21	0	1.820	1.820	1.850	1.820	1.880	130,000	241,100	1.8546	0.567	0.567	0.576	0.567	0.586	417,284	0.5778	-4.21%
1997-10-20	0	1.900	1.900	-	-	-	0	0	-	0.592	0.592	-	-	-	0	-	0.00%
1997-10-17	0	1.900	1.870	-	1.900	1.920	180,000	342,800	1.9044	0.592	0.583	-	0.592	0.598	577,778	0.5933	1.06%
1997-10-16	0	1.880	1.880	1.940	1.880	1.920	390,000	740,000	1.8974	0.586	0.586	0.604	0.586	0.598	1,251,852	0.5911	-1.05%
1997-10-15	0	1.900	1.900	1.920	1.880	1.910	422,000	799,900	1.8955	0.592	0.592	0.598	0.586	0.595	1,354,568	0.5905	-0.52%
1997-10-14	0	1.910	1.910	-	1.900	1.920	170,000	325,400	1.9141	0.595	0.595	-	0.592	0.598	545,679	0.5963	-0.52%
1997-10-13	0	1.920	1.920	2.000	1.920	1.920	12,000	23,040	1.9200	0.598	0.598	0.623	0.598	0.598	38,519	0.5982	-2.04%
1997-10-09	0	1.960	1.930	2.000	1.960	2.025	640,000	1,275,250	1.9926	0.611	0.601	0.623	0.611	0.631	2,054,321	0.6208	-2.00%
1997-10-08	0	2.000	1.990	2.125	2.000	2.000	490,000	980,000	2.0000	0.623	0.620	0.662	0.623	0.623	1,572,839	0.6231	-1.23%
1997-10-07	0	2.025	2.025	2.150	2.000	2.050	250,000	503,000	2.0120	0.631	0.631	0.670	0.623	0.639	802,469	0.6268	-1.22%
1997-10-06	0	2.050	2.000	2.150	2.050	2.050	134,000	274,700	2.0500	0.639	0.623	0.670	0.639	0.639	430,123	0.6387	0.00%
1997-10-03	0	2.050	2.050	2.150	2.050	2.050	10,000	20,500	2.0500	0.639	0.639	0.670	0.639	0.639	32,099	0.6387	-4.65%
1997-09-30	0	2.150	2.050	2.150	-	-	0	0	-	0.670	0.639	0.670	-	-	0	-	0.00%
1997-09-29	0	2.150	2.050	2.150	2.050	2.150	30,000	61,900	2.0633	0.670	0.639	0.670	0.639	0.670	96,296	0.6428	4.88%
1997-09-26	0	2.050	2.050	2.175	2.050	2.050	6,000	12,300	2.0500	0.639	0.639	0.678	0.639	0.639	19,259	0.6387	-4.65%
1997-09-25	0	2.150	2.050	2.150	-	-	0	0	-	0.670	0.639	0.670	-	-	0	-	0.00%
1997-09-24	0	2.150	1.980	2.150	1.980	2.150	224,000	447,600	1.9982	0.670	0.617	0.670	0.617	0.670	719,012	0.6225	0.00%
1997-09-23	0	2.150	1.990	2.150	1.980	2.250	260,000	519,800	1.9992	0.670	0.620	0.670	0.617	0.701	834,568	0.6228	4.88%
1997-09-22	0	2.050	2.000	2.100	2.000	2.050	4,066,000	8,134,850	2.0007	0.639	0.623	0.654	0.623	0.639	13,051,357	0.6233	0.00%
1997-09-19	0	2.050	1.980	2.125	2.050	2.100	204,000	423,400	2.0755	0.639	0.617	0.662	0.639	0.654	654,815	0.6466	-2.38%
1997-09-18	0	2.100	2.100	2.125	2.100	2.100	50,000	105,000	2.1000	0.654	0.654	0.662	0.654	0.654	160,494	0.6542	0.00%
1997-09-16	0	2.100	2.100	2.125	2.100	2.100	36,000	75,600	2.1000	0.654	0.654	0.662	0.654	0.654	115,556	0.6542	-2.33%
1997-09-15	0	2.150	2.100	2.175	2.150	2.150	124,000	266,600	2.1500	0.670	0.654	0.678	0.670	0.670	398,025	0.6698	0.00%
1997-09-12	0	2.150	2.150	2.200	2.150	2.150	140,000	301,000	2.1500	0.670	0.670	0.685	0.670	0.670	449,383	0.6698	0.00%
1997-09-11	0	2.150	2.150	2.175	2.150	2.150	160,000	344,000	2.1500	0.670	0.670	0.678	0.670	0.670	513,580	0.6698	0.00%
1997-09-10	0	2.150	2.100	2.175	2.150	2.150	128,000	275,200	2.1500	0.670	0.654	0.678	0.670	0.670	410,864	0.6698	0.00%
1997-09-09	0	2.150	2.150	2.175	2.150	2.175	70,200	151,400	2.1567	0.670	0.670	0.678	0.670	0.678	225,333	0.6719	1.18%
1997-09-08	0	2.125	2.100	2.150	2.125	2.125	68,000	144,500	2.1250	0.662	0.654	0.670	0.662	0.662	218,272	0.6620	0.00%
1997-09-05	0	2.125	2.100	2.150	2.100	2.125	92,000	195,050	2.1201	0.662	0.654	0.670	0.654	0.662	295,309	0.6605	0.00%
1997-09-04	0	2.125	2.000	2.150	2.075	2.150	552,000	1,172,300	2.1237	0.662	0.623	0.670	0.646	0.670	1,771,852	0.6616	2.41%
1997-09-03	0	2.075	2.075	-	2.075	2.075	22,000	45,650	2.0750	0.646	0.646	-	0.646	0.646	70,617	0.6464	3.75%
1997-09-02	0	2.000	1.960	2.000	2.000	2.100	120,000	245,000	2.0417	0.623	0.611	0.623	0.623	0.654	385,185	0.6361	-4.76%
1997-09-01	0	2.100	2.100	2.125	2.100	2.175	298,000	634,250	2.1284	0.654	0.654	0.662	0.654	0.678	956,543	0.6631	-3.45%
1997-08-29	0	2.175	2.175	2.200	2.175	2.175	68,000	148,100	2.1779	0.678	0.678	0.685	0.678	0.678	218,272	0.6785	-1.14%
1997-08-28	0	2.200	2.200	2.300	2.200	2.200	172,000	380,200	2.2105	0.685	0.685	0.717	0.685	0.685	552,099	0.6886	0.00%
1997-08-27	0	2.200	2.200	2.300	2.200	2.225	440,000	972,400	2.2100	0.685	0.685	0.717	0.685	0.693	1,412,346	0.6885	0.00%
1997-08-26	0	2.200	2.200	2.300	2.200	2.200	16,000	35,200	2.2000	0.685	0.685	0.717	0.685	0.685	51,358	0.6854	0.00%
1997-08-25	0	2.200	2.200	2.300	2.200	2.200	76,000	167,200	2.2000	0.685	0.685	0.717	0.685	0.685	243,951	0.6854	-2.22%
1997-08-22	0	2.250	2.250	2.300	2.200	2.250	94,000	211,100	2.2457	0.701	0.701	0.717	0.685	0.701	301,728	0.6996	-1.10%
1997-08-21	0	2.275	2.275	2.300	2.250	2.275	384,000	872,500	2.2721	0.709	0.709	0.717	0.701	0.709	1,232,592	0.7079	2.25%
1997-08-20	0	2.225	2.200	2.225	2.175	2.225	464,000	1,021,450	2.2014	0.693	0.685	0.693	0.678	0.693	1,489,383	0.6858	0.00%
1997-08-19	0	2.225	2.200	2.225	2.150	2.225	236,000	520,250	2.2044	0.693	0.685	0.693	0.670	0.693	757,531	0.6868	2.30%
1997-08-15	0	2.175	2.175	2.200	2.150	2.175	84,000	182,350	2.1708	0.678	0.678	0.685	0.670	0.678	269,630	0.6763	1.16%
1997-08-14	0	2.150	2.150	2.200	2.150	2.175	154,000	331,350	2.1516	0.670	0.670	0.685	0.670	0.678	494,321	0.6703	0.00%
1997-08-13	0	2.150	2.150	2.175	2.150	2.175	88,000	189,950	2.1585	0.670	0.670	0.678	0.670	0.678	282,469	0.6725	0.00%
1997-08-12	0	2.150	2.150	2.175	2.150	2.150	116,000	249,400	2.1500	0.670	0.670	0.678	0.670	0.670	372,346	0.6698	0.00%
1997-08-11	0	2.150	2.150	2.200	2.150	2.200	130,000	282,500	2.1731	0.670	0.670	0.685	0.670	0.685	417,284	0.6770	-2.27%
1997-08-08	0	2.200	2.200	2.225	2.200	2.225	116,000	255,350	2.2013	0.685	0.685	0.693	0.685	0.693	372,346	0.6858	0.00%
1997-08-07	0	2.200	2.150	2.225	2.200	2.200	170,000	374,000	2.2000	0.685	0.670	0.693	0.685	0.685	545,679	0.6854	0.00%
1997-08-06	0	2.200	2.200	2.225	2.150	2.250	272,000	604,050	2.2208	0.685	0.685	0.693	0.670	0.701	873,086	0.6919	-1.12%
1997-08-05	0	2.225	2.225	2.250	2.225	2.225	98,000	218,050	2.2250	0.693	0.693	0.701	0.693	0.693	314,568	0.6932	1.14%
1997-08-04	0	2.200	2.200	2.225	2.200	2.225	184,000	406,050	2.2068	0.685	0.685	0.693	0.685	0.693	590,617	0.6875	0.00%
1997-08-01	0	2.200	2.200	2.225	2.100	2.250	168,000	365,950	2.1783	0.685	0.685	0.693	0.654	0.701	539,259	0.6786	4.76%
1997-07-31	0	2.100	2.100	2.125	2.100	2.100	62,000	130,200	2.1000	0.654	0.654	0.662	0.654	0.654	199,012	0.6542	1.20%
1997-07-30	0	2.075	2.075	2.100	2.075	2.125	620,000	1,299,400	2.0958	0.646	0.646	0.654	0.646	0.662	1,990,123	0.6529	-1.19%
1997-07-29	0	2.100	2.100	-	2.075	2.100	396,000	830,550	2.0973	0.654	0.654	-	0.646	0.654	1,271,111	0.6534	0.00%
1997-07-28	0	2.100	2.075	2.150	2.075	2.100	236,000	495,150	2.0981	0.654	0.646	0.670	0.646	0.654	757,531	0.6536	1.20%
1997-07-25	0	2.075	2.075	2.100	2.050	2.100	74,000	152,700	2.0635	0.646	0.646	0.654	0.639	0.654	237,531	0.6429	1.22%
1997-07-24	0	2.050	2.050	2.100	2.050	2.100	30,000	62,450	2.0817	0.639	0.639	0.654	0.639	0.654	96,296	0.6485	-1.20%
1997-07-23	0	2.075	2.075	2.100	2.075	2.100	76,000	158,700	2.0882	0.646	0.646	0.654	0.646	0.654	243,951	0.6505	-1.19%
1997-07-22	0	2.100	2.075	2.100	2.075	2.100	1,248,000	2,619,450	2.0989	0.654	0.646	0.654	0.646	0.654	4,005,926	0.6539	1.20%
1997-07-21	0	2.075	2.075	2.100	2.050	2.100	236,000	490,900	2.0801	0.646	0.646	0.654	0.639	0.654	757,531	0.6480	0.00%
1997-07-18	0	2.075	2.050	2.075	2.050	2.075	324,000	664,950	2.0523	0.646	0.639	0.646	0.639	0.646	1,040,000	0.6394	1.22%
1997-07-17	0	2.050	2.050	2.075	2.050	2.075	196,000	402,050	2.0513	0.639	0.639	0.646	0.639	0.646	629,136	0.6391	-2.38%
1997-07-16	0	2.100	2.075	2.100	2.000	2.150	1,874,000	3,929,100	2.0966	0.654	0.646	0.654	0.623	0.670	6,015,308	0.6532	1.20%
1997-07-15	0	2.075	2.050	2.075	2.025	2.075	590,000	1,209,650	2.0503	0.646	0.639	0.646	0.631	0.646	1,893,827	0.6387	2.47%
1997-07-14	0	2.025	2.025	2.050	2.025	2.050	1,006,000	2,057,150	2.0449	0.631	0.631	0.639	0.631	0.639	3,229,136	0.6371	1.25%
1997-07-11	0	2.000	2.000	2.025	2.000	2.000	116,000	232,000	2.0000	0.623	0.623	0.631	0.623	0.623	372,346	0.6231	0.00%
1997-07-10	0	2.000	2.000	2.025	1.980	2.000	646,000	1,288,460	1.9945	0.623	0.623	0.631	0.617	0.623	2,073,580	0.6214	-2.44%
1997-07-09	0	2.050	2.000	2.050	2.000	2.050	928,000	1,884,350	2.0305	0.639	0.623	0.639	0.623	0.639	2,978,765	0.6326	3.54%
1997-07-08	0	1.980	1.960	2.000	1.960	2.000	380,000	751,420	1.9774	0.617	0.611	0.623	0.611	0.623	1,219,753	0.6160	-1.00%
1997-07-07	0	2.000	1.990	2.025	1.970	2.000	456,000	904,660	1.9839	0.623	0.620	0.631	0.614	0.623	1,463,704	0.6181	2.56%
1997-07-04	0	1.950	1.950	1.980	1.910	1.950	254,000	489,880	1.9287	0.608	0.608	0.617	0.595	0.608	815,309	0.6009	2.09%
1997-07-03	0	1.910	1.910	1.930	1.900	1.990	208,000	403,480	1.9398	0.595	0.595	0.601	0.592	0.620	667,654	0.6043	-3.54%
1997-06-27	0	1.980	-	1.990	1.980	2.000	38,000	75,400	1.9842	0.617	-	0.620	0.617	0.623	121,975	0.6182	0.00%
1997-06-26	0	1.980	-	2.025	1.980	1.980	52,000	102,960	1.9800	0.617	-	0.631	0.617	0.617	166,914	0.6168	0.00%
1997-06-25	0	1.980	-	1.980	1.960	2.050	190,000	380,100	2.0005	0.617	-	0.617	0.611	0.639	609,876	0.6232	-1.00%
1997-06-24	0	2.000	2.000	2.025	1.980	2.050	2,716,000	5,225,020	1.9238	0.623	0.623	0.631	0.617	0.639	8,718,024	0.5993	-2.44%
1997-06-23	0	2.050	1.980	2.050	1.980	2.075	784,000	1,597,800	2.0380	0.639	0.617	0.639	0.617	0.646	2,516,543	0.6349	-1.20%
1997-06-20	0	2.075	1.960	-	1.940	2.075	4,824,000	9,409,680	1.9506	0.646	0.611	-	0.604	0.646	15,484,443	0.6077	8.07%
1997-06-19	0	1.920	1.880	1.930	1.860	1.950	2,472,000	4,706,840	1.9041	0.598	0.586	0.601	0.579	0.608	7,934,814	0.5932	3.78%
1997-06-18	0	1.850	1.850	-	1.850	1.870	240,000	444,900	1.8538	0.576	0.576	-	0.576	0.583	770,370	0.5775	0.54%
1997-06-17	0	1.840	1.840	1.870	1.840	1.840	16,000	29,440	1.8400	0.573	0.573	0.583	0.573	0.573	51,358	0.5732	-1.60%
1997-06-16	0	1.870	1.830	1.870	1.800	1.870	94,000	174,120	1.8523	0.583	0.570	0.583	0.561	0.583	301,728	0.5771	0.00%
1997-06-13	0	1.870	-	1.870	1.900	1.900	4,010,000	7,579,000	1.8900	0.583	-	0.583	0.592	0.592	12,871,604	0.5888	-2.09%
1997-06-12	0	1.910	1.850	1.910	1.850	1.910	1,434,000	2,699,820	1.8827	0.595	0.576	0.595	0.576	0.595	4,602,963	0.5865	1.06%
1997-06-11	0	1.890	1.830	1.890	1.890	1.900	62,000	117,500	1.8952	0.589	0.570	0.589	0.589	0.592	199,012	0.5904	-0.53%
1997-06-10	0	1.900	1.840	1.900	1.840	1.900	426,000	792,000	1.8592	0.592	0.573	0.592	0.573	0.592	1,367,407	0.5792	-0.52%
1997-06-06	0	1.910	1.900	1.910	1.890	1.920	412,000	784,160	1.9033	0.595	0.592	0.595	0.589	0.598	1,322,469	0.5930	0.53%
1997-06-05	0	1.900	1.850	1.900	1.850	1.920	286,000	537,580	1.8797	0.592	0.576	0.592	0.576	0.598	918,025	0.5856	2.15%
1997-06-04	0	1.860	1.860	1.870	1.860	1.910	208,000	393,820	1.8934	0.579	0.579	0.583	0.579	0.595	667,654	0.5899	-2.11%
1997-06-03	0	1.900	1.850	1.900	1.840	1.910	504,000	940,480	1.8660	0.592	0.576	0.592	0.573	0.595	1,617,778	0.5813	0.00%
1997-06-02	0	1.900	1.850	1.900	1.850	1.910	302,000	563,880	1.8672	0.592	0.576	0.592	0.576	0.595	969,383	0.5817	1.06%
1997-05-30	0	1.880	1.880	1.900	1.880	1.910	238,000	452,660	1.9019	0.586	0.586	0.592	0.586	0.595	763,951	0.5925	-1.57%
1997-05-29	0	1.980	1.920	1.980	1.960	1.980	44,000	86,620	1.9686	0.595	0.577	0.595	0.589	0.595	146,411	0.5916	1.54%
1997-05-28	0	1.950	1.940	1.950	1.930	1.950	60,000	117,040	1.9507	0.586	0.583	0.586	0.580	0.586	199,651	0.5862	-1.52%
1997-05-27	0	1.980	1.950	1.980	1.960	2.000	474,000	934,000	1.9705	0.595	0.586	0.595	0.589	0.601	1,577,242	0.5922	0.00%
1997-05-26	0	1.980	1.950	1.980	1.950	2.075	366,000	720,010	1.9672	0.595	0.586	0.595	0.586	0.624	1,217,871	0.5912	0.51%
1997-05-23	0	1.970	1.940	1.970	1.910	1.970	190,000	367,980	1.9367	0.592	0.583	0.592	0.574	0.592	632,228	0.5820	0.00%
1997-05-22	0	1.970	1.920	1.970	1.940	1.980	60,000	117,140	1.9523	0.592	0.577	0.592	0.583	0.595	199,651	0.5867	1.55%
1997-05-21	0	1.940	1.920	1.940	1.940	1.940	70,000	135,800	1.9400	0.583	0.577	0.583	0.583	0.583	232,926	0.5830	-2.02%
1997-05-20	0	1.980	1.960	1.980	1.950	1.980	82,000	161,260	1.9666	0.595	0.589	0.595	0.586	0.595	272,856	0.5910	-0.50%
1997-05-19	0	1.990	1.970	1.990	1.960	2.100	1,890,000	3,767,920	1.9936	0.598	0.592	0.598	0.589	0.631	6,289,005	0.5991	0.51%
1997-05-16	0	1.980	1.960	1.980	-	-	142,000	283,310	1.9951	0.595	0.589	0.595	-	-	472,507	0.5996	0.00%
1997-05-15	0	1.980	1.960	1.980	1.960	2.050	954,000	1,903,240	1.9950	0.595	0.589	0.595	0.589	0.616	3,174,450	0.5995	1.02%
1997-05-14	0	1.960	1.960	1.990	1.950	2.000	316,000	620,160	1.9625	0.589	0.589	0.598	0.586	0.601	1,051,495	0.5898	-2.00%
1997-05-13	0	2.000	1.950	2.000	1.950	2.075	982,000	1,950,750	1.9865	0.601	0.586	0.601	0.586	0.624	3,267,620	0.5970	-3.61%
1997-05-12	0	2.075	1.980	2.075	1.960	2.100	1,208,000	2,412,660	1.9972	0.624	0.595	0.624	0.589	0.631	4,019,639	0.6002	5.87%
1997-05-09	0	1.960	1.950	1.960	1.950	2.100	558,000	1,095,760	1.9637	0.589	0.586	0.589	0.586	0.631	1,856,754	0.5901	-1.01%
1997-05-08	0	1.980	1.900	1.980	1.900	2.000	258,000	501,080	1.9422	0.595	0.571	0.595	0.571	0.601	858,499	0.5837	1.54%
1997-05-07	0	1.950	1.890	1.980	1.810	2.000	1,044,000	1,985,420	1.9017	0.586	0.568	0.595	0.544	0.601	3,473,926	0.5715	3.17%
1997-05-06	0	1.890	1.880	1.950	1.880	2.000	164,000	312,600	1.9061	0.568	0.565	0.586	0.565	0.601	545,713	0.5728	-4.06%
1997-05-05	0	1.970	1.910	1.980	1.900	2.050	322,000	619,360	1.9235	0.592	0.574	0.595	0.571	0.616	1,071,460	0.5781	1.55%
1997-05-02	0	1.940	1.900	1.940	1.900	2.000	180,000	348,540	1.9363	0.583	0.571	0.583	0.571	0.601	598,953	0.5819	1.04%
1997-05-01	0	1.920	1.840	1.920	1.880	1.930	108,000	207,320	1.9196	0.577	0.553	0.577	0.565	0.580	359,372	0.5769	-0.52%
1997-04-30	0	1.930	1.860	1.930	1.890	2.000	74,000	143,420	1.9381	0.580	0.559	0.580	0.568	0.601	246,236	0.5824	-0.52%
1997-04-29	0	1.940	-	1.940	1.940	1.950	24,000	46,620	1.9425	0.583	-	0.583	0.583	0.586	79,860	0.5838	-1.02%
1997-04-28	0	1.960	-	1.960	-	-	0	0	-	0.589	-	0.589	-	-	0	-	-0.51%
1997-04-25	0	1.970	1.860	1.970	2.000	2.000	2,000	4,000	2.0000	0.592	0.559	0.592	0.601	0.601	6,655	0.6010	0.51%
1997-04-24	0	1.960	1.850	1.960	1.840	2.000	538,000	994,480	1.8485	0.589	0.556	0.589	0.553	0.601	1,790,203	0.5555	1.03%
1997-04-23	0	1.940	1.830	1.940	1.840	2.000	1,470,000	2,731,800	1.8584	0.583	0.550	0.583	0.553	0.601	4,891,448	0.5585	1.04%
1997-04-22	0	1.920	1.860	1.920	1.860	2.000	80,000	151,340	1.8918	0.577	0.559	0.577	0.559	0.601	266,201	0.5685	0.00%
1997-04-21	0	1.920	-	1.920	1.920	1.970	92,000	178,500	1.9402	0.577	-	0.577	0.577	0.592	306,131	0.5831	-3.03%
1997-04-18	0	1.980	-	1.980	1.900	2.000	68,000	131,820	1.9385	0.595	-	0.595	0.571	0.601	226,271	0.5826	2.06%
1997-04-17	0	1.940	1.900	1.940	-	-	0	0	-	0.583	0.571	0.583	-	-	0	-	-1.52%
1997-04-16	0	1.970	1.970	1.980	1.960	1.960	24,000	47,040	1.9600	0.592	0.592	0.595	0.589	0.589	79,860	0.5890	-1.50%
1997-04-15	0	2.000	-	2.000	1.990	2.000	102,000	203,000	1.9902	0.601	-	0.601	0.598	0.601	339,407	0.5981	-4.76%
1997-04-14	0	2.100	2.100	-	1.980	2.000	112,000	222,840	1.9896	0.631	0.631	-	0.595	0.601	372,682	0.5979	6.06%
1997-04-11	0	1.980	1.970	1.980	1.970	2.000	54,000	107,140	1.9841	0.595	0.592	0.595	0.592	0.601	179,686	0.5963	-1.00%
1997-04-10	0	2.000	1.970	2.000	1.970	2.000	170,000	335,900	1.9759	0.601	0.592	0.601	0.592	0.601	565,678	0.5938	0.00%
1997-04-09	0	2.000	-	2.000	1.980	2.000	80,000	159,320	1.9915	0.601	-	0.601	0.595	0.601	266,201	0.5985	-1.23%
1997-04-08	0	2.025	-	2.025	1.990	2.100	146,000	294,200	2.0151	0.609	-	0.609	0.598	0.631	485,817	0.6056	0.00%
1997-04-07	0	2.025	-	2.000	1.990	2.100	434,000	882,000	2.0323	0.609	-	0.601	0.598	0.631	1,444,142	0.6107	6.02%
1997-04-04	0	1.910	1.990	2.000	1.770	2.000	608,000	1,135,400	1.8674	0.574	0.598	0.601	0.532	0.601	2,023,130	0.5612	7.91%
1997-04-03	0	1.770	1.740	1.770	1.700	1.800	2,474,000	4,317,324	1.7451	0.532	0.523	0.532	0.511	0.541	8,232,274	0.5244	4.12%
1997-04-02	0	1.700	1.700	1.740	1.700	1.810	252,000	435,700	1.7290	0.511	0.511	0.523	0.511	0.544	838,534	0.5196	-8.60%
1997-04-01	0	1.860	-	1.860	1.850	1.870	80,000	148,900	1.8613	0.559	-	0.559	0.556	0.562	266,201	0.5594	-1.06%
1997-03-27	0	1.880	1.860	1.880	1.880	1.890	100,000	188,660	1.8866	0.565	0.559	0.565	0.565	0.568	332,752	0.5670	-1.57%
1997-03-26	0	1.910	1.910	1.930	1.900	1.940	66,000	126,720	1.9200	0.574	0.574	0.580	0.571	0.583	219,616	0.5770	-1.55%
1997-03-25	0	1.940	1.910	1.940	1.930	1.950	316,000	612,540	1.9384	0.583	0.574	0.583	0.580	0.586	1,051,495	0.5825	0.00%
1997-03-24	0	1.940	1.940	1.950	1.930	1.940	36,000	69,640	1.9344	0.583	0.583	0.586	0.580	0.583	119,791	0.5813	0.00%
1997-03-21	0	1.940	1.920	1.940	1.920	1.940	62,000	119,360	1.9252	0.583	0.577	0.583	0.577	0.583	206,306	0.5786	3.19%
1997-03-20	0	1.880	1.880	1.920	1.880	1.920	80,000	152,280	1.9035	0.565	0.565	0.577	0.565	0.577	266,201	0.5720	-3.09%
1997-03-19	0	1.940	1.940	1.950	1.940	1.950	130,000	252,900	1.9454	0.583	0.583	0.586	0.583	0.586	432,577	0.5846	-1.02%
1997-03-18	0	1.960	1.940	1.960	1.940	1.960	60,000	117,200	1.9533	0.589	0.583	0.589	0.583	0.589	199,651	0.5870	1.03%
1997-03-17	0	1.940	1.940	1.970	1.940	1.950	82,000	159,440	1.9444	0.583	0.583	0.592	0.583	0.586	272,856	0.5843	-0.51%
1997-03-14	0	1.950	1.940	1.950	1.940	1.950	216,000	420,620	1.9473	0.586	0.583	0.586	0.583	0.586	718,743	0.5852	0.00%
1997-03-13	0	1.950	1.950	1.960	1.950	1.970	96,000	188,500	1.9635	0.586	0.586	0.589	0.586	0.592	319,442	0.5901	-2.01%
1997-03-12	0	1.990	1.950	1.990	1.970	2.000	178,000	351,500	1.9747	0.598	0.586	0.598	0.592	0.601	592,298	0.5935	0.00%
1997-03-11	0	1.990	1.980	1.990	1.970	1.990	158,000	313,480	1.9841	0.598	0.595	0.598	0.592	0.598	525,747	0.5963	0.00%
1997-03-10	0	1.990	1.980	1.990	1.990	2.000	542,000	1,080,860	1.9942	0.598	0.595	0.598	0.598	0.601	1,803,514	0.5993	0.51%
1997-03-07	0	1.980	1.980	1.990	1.980	2.000	82,000	162,560	1.9824	0.595	0.595	0.598	0.595	0.601	272,856	0.5958	0.00%
1997-03-06	0	1.980	1.980	2.000	1.970	2.000	96,000	190,000	1.9792	0.595	0.595	0.601	0.592	0.601	319,442	0.5948	0.51%
1997-03-05	0	1.970	1.970	2.025	1.970	1.980	328,000	646,960	1.9724	0.592	0.592	0.609	0.592	0.595	1,091,425	0.5928	-0.51%
1997-03-04	0	1.980	1.970	2.000	1.980	2.000	560,000	1,117,500	1.9955	0.595	0.592	0.601	0.595	0.601	1,863,409	0.5997	0.00%
1997-03-03	0	1.980	1.980	2.000	1.970	2.000	274,000	542,040	1.9782	0.595	0.595	0.601	0.592	0.601	911,739	0.5945	-0.50%
1997-02-28	0	1.990	1.980	2.000	1.990	2.000	204,000	407,900	1.9995	0.598	0.595	0.601	0.598	0.601	678,813	0.6009	-0.50%
1997-02-27	0	2.000	1.990	2.000	1.980	2.000	72,000	143,240	1.9894	0.601	0.598	0.601	0.595	0.601	239,581	0.5979	0.50%
1997-02-26	0	1.990	1.980	1.990	1.990	2.000	468,000	932,700	1.9929	0.598	0.595	0.598	0.598	0.601	1,557,277	0.5989	-0.50%
1997-02-25	0	2.000	1.980	2.000	1.970	2.025	768,000	1,527,970	1.9895	0.601	0.595	0.601	0.592	0.609	2,555,532	0.5979	-1.23%
1997-02-24	0	2.025	2.025	2.050	2.000	2.025	712,000	1,441,300	2.0243	0.609	0.609	0.616	0.601	0.609	2,369,191	0.6084	0.00%
1997-02-21	0	2.025	2.000	2.025	2.025	2.025	270,000	546,750	2.0250	0.609	0.601	0.609	0.609	0.609	898,429	0.6086	1.25%
1997-02-20	0	2.000	2.000	2.025	1.970	2.025	322,000	649,750	2.0179	0.601	0.601	0.609	0.592	0.609	1,071,460	0.6064	0.00%
1997-02-19	0	2.000	2.000	2.025	2.000	2.000	16,000	32,000	2.0000	0.601	0.601	0.609	0.601	0.601	53,240	0.6010	0.00%
1997-02-18	0	2.000	2.000	2.025	1.970	2.025	342,000	686,340	2.0068	0.601	0.601	0.609	0.592	0.609	1,138,010	0.6031	-1.23%
1997-02-17	0	2.025	2.000	2.025	1.970	2.025	512,000	1,035,800	2.0230	0.609	0.601	0.609	0.592	0.609	1,703,688	0.6080	1.25%
1997-02-14	0	2.000	2.000	2.025	2.000	2.025	402,000	812,800	2.0219	0.601	0.601	0.609	0.601	0.609	1,337,661	0.6076	-1.23%
1997-02-13	0	2.025	2.025	2.100	2.000	2.175	282,000	601,250	2.1321	0.609	0.609	0.631	0.601	0.654	938,359	0.6407	-5.81%
1997-02-12	0	2.150	2.125	2.150	2.125	2.150	962,000	2,066,800	2.1484	0.646	0.639	0.646	0.639	0.646	3,201,070	0.6457	0.00%
1997-02-11	0	2.150	2.125	2.150	2.100	2.175	616,000	1,326,400	2.1532	0.646	0.639	0.646	0.631	0.654	2,049,750	0.6471	2.38%
1997-02-10	0	2.100	2.075	2.100	2.100	2.100	3,672,000	7,711,200	2.1000	0.631	0.624	0.631	0.631	0.631	12,218,638	0.6311	1.20%
1997-02-05	0	2.075	2.050	2.100	2.050	2.075	287,000	591,130	2.0597	0.624	0.616	0.631	0.616	0.624	954,997	0.6190	1.22%
1997-02-04	0	2.050	2.050	2.075	2.050	2.075	340,000	698,750	2.0551	0.616	0.616	0.624	0.616	0.624	1,131,355	0.6176	-1.20%
1997-02-03	0	2.075	2.050	2.075	2.050	2.075	358,000	737,500	2.0601	0.624	0.616	0.624	0.616	0.624	1,191,251	0.6191	1.22%
1997-01-31	0	2.050	2.025	2.050	2.000	2.075	892,000	1,819,850	2.0402	0.616	0.609	0.616	0.601	0.624	2,968,144	0.6131	1.23%
1997-01-30	0	2.025	2.000	2.025	2.000	2.025	450,000	900,500	2.0011	0.609	0.601	0.609	0.601	0.609	1,497,382	0.6014	0.00%
1997-01-29	0	2.025	2.025	2.075	2.025	2.050	258,000	523,650	2.0297	0.609	0.609	0.624	0.609	0.616	858,499	0.6100	-2.41%
1997-01-28	0	2.075	2.075	2.100	2.075	2.125	50,000	105,250	2.1050	0.624	0.624	0.631	0.624	0.639	166,376	0.6326	-2.35%
1997-01-27	0	2.125	2.000	2.150	2.125	2.150	1,330,000	2,835,622	2.1320	0.639	0.601	0.646	0.639	0.646	4,425,596	0.6407	-2.30%
1997-01-24	0	2.175	2.175	2.200	2.150	2.175	280,000	607,300	2.1689	0.654	0.654	0.661	0.646	0.654	931,704	0.6518	0.00%
1997-01-23	0	2.175	2.175	2.200	2.150	2.200	1,398,000	2,777,500	1.9868	0.654	0.654	0.661	0.646	0.661	4,651,867	0.5971	0.00%
1997-01-22	0	2.175	2.175	2.200	2.100	2.200	348,000	746,350	2.1447	0.654	0.654	0.661	0.631	0.661	1,157,975	0.6445	1.16%
1997-01-21	0	2.150	2.100	2.175	2.100	2.150	318,000	678,500	2.1336	0.646	0.631	0.654	0.631	0.646	1,058,150	0.6412	1.18%
1997-01-20	0	2.125	2.100	2.175	2.025	2.125	294,000	612,650	2.0838	0.639	0.631	0.654	0.609	0.639	978,290	0.6262	4.94%
1997-01-17	0	2.025	2.025	2.050	2.025	2.025	60,000	121,500	2.0250	0.609	0.609	0.616	0.609	0.609	199,651	0.6086	1.25%
1997-01-16	0	2.000	2.000	2.075	2.000	2.050	594,000	1,196,800	2.0148	0.601	0.601	0.624	0.601	0.616	1,976,544	0.6055	-2.44%
1997-01-15	0	2.050	2.025	2.075	2.000	2.050	2,584,000	5,170,250	2.0009	0.616	0.609	0.624	0.601	0.616	8,598,301	0.6013	2.50%
1997-01-14	0	2.000	1.980	2.000	1.980	2.000	622,000	1,241,200	1.9955	0.601	0.595	0.601	0.595	0.601	2,069,715	0.5997	0.00%
1997-01-13	0	2.000	1.990	2.000	1.980	2.000	104,800	208,544	1.9899	0.601	0.598	0.601	0.595	0.601	348,724	0.5980	0.00%
1997-01-10	0	2.000	-	2.000	2.000	2.025	406,000	815,500	2.0086	0.601	-	0.601	0.601	0.609	1,350,971	0.6036	0.00%
1997-01-09	0	2.000	2.000	-	2.000	2.050	208,000	420,000	2.0192	0.601	0.601	-	0.601	0.616	692,123	0.6068	-1.23%
1997-01-08	0	2.025	2.000	-	2.000	2.025	84,000	168,250	2.0030	0.609	0.601	-	0.601	0.609	279,511	0.6019	1.25%
1997-01-07	0	2.000	2.000	2.025	2.000	2.050	92,000	186,500	2.0272	0.601	0.601	0.609	0.601	0.616	306,131	0.6092	0.00%
1997-01-06	0	2.000	2.000	2.050	2.000	2.050	636,000	1,277,250	2.0083	0.601	0.601	0.616	0.601	0.616	2,116,300	0.6035	0.00%
1997-01-03	0	2.000	1.980	2.075	1.990	2.000	50,000	99,700	1.9940	0.601	0.595	0.624	0.598	0.601	166,376	0.5992	0.00%
1997-01-02	0	2.000	1.990	2.075	-	-	0	0	-	0.601	0.598	0.624	-	-	0	-	0.00%
1996-12-31	0	2.000	1.970	2.075	1.970	2.025	122,000	241,550	1.9799	0.601	0.592	0.624	0.592	0.609	405,957	0.5950	0.00%
1996-12-30	0	2.000	2.000	2.025	2.000	2.000	184,000	368,000	2.0000	0.601	0.601	0.609	0.601	0.601	612,263	0.6010	-1.23%
1996-12-27	0	2.025	2.025	2.050	2.000	2.150	208,000	422,100	2.0293	0.609	0.609	0.616	0.601	0.646	692,123	0.6099	-1.22%
1996-12-24	0	2.050	2.050	2.100	2.050	2.050	50,000	102,500	2.0500	0.616	0.616	0.631	0.616	0.616	166,376	0.6161	0.00%
1996-12-23	0	2.050	2.000	2.050	2.050	2.050	52,000	106,600	2.0500	0.616	0.601	0.616	0.616	0.616	173,031	0.6161	0.00%
1996-12-20	0	2.050	2.000	2.075	2.050	2.075	176,000	363,050	2.0628	0.616	0.601	0.624	0.616	0.624	585,643	0.6199	-1.20%
1996-12-19	0	2.075	2.075	2.100	2.075	2.100	212,000	444,150	2.0950	0.624	0.624	0.631	0.624	0.631	705,433	0.6296	0.00%
1996-12-18	0	2.075	2.025	2.075	2.025	2.075	62,000	127,200	2.0516	0.624	0.609	0.624	0.609	0.624	206,306	0.6166	1.22%
1996-12-17	0	2.050	2.025	2.075	2.050	2.075	240,000	495,000	2.0625	0.616	0.609	0.624	0.616	0.624	798,604	0.6198	-1.20%
1996-12-16	0	2.075	2.050	2.100	2.050	2.100	140,000	292,450	2.0889	0.624	0.616	0.631	0.616	0.631	465,852	0.6278	1.22%
1996-12-13	0	2.050	2.050	2.075	2.000	2.075	766,000	1,570,150	2.0498	0.616	0.616	0.624	0.601	0.624	2,548,877	0.6160	0.00%
1996-12-12	0	2.050	2.025	2.050	2.000	2.050	190,000	385,700	2.0300	0.616	0.609	0.616	0.601	0.616	632,228	0.6101	-2.38%
1996-12-11	0	2.100	2.075	2.100	2.100	2.125	1,644,000	3,455,750	2.1020	0.631	0.624	0.631	0.631	0.639	5,470,436	0.6317	-1.18%
1996-12-10	0	2.125	2.100	2.125	2.100	2.150	354,000	753,600	2.1288	0.639	0.631	0.639	0.631	0.646	1,177,941	0.6398	4.94%
1996-12-09	0	2.025	2.025	-	-	-	0	0	-	0.609	0.609	-	-	-	0	-	1.25%
1996-12-06	0	2.000	1.980	-	1.980	2.075	390,000	775,350	1.9881	0.601	0.595	-	0.595	0.624	1,297,731	0.5975	-4.76%
1996-12-05	0	2.100	2.075	2.100	2.050	2.100	652,000	1,356,450	2.0804	0.631	0.624	0.631	0.616	0.631	2,169,540	0.6252	0.00%
1996-12-04	0	2.100	2.075	2.100	2.100	2.200	120,000	255,000	2.1250	0.631	0.624	0.631	0.631	0.661	399,302	0.6386	-4.55%
1996-12-03	0	2.200	2.200	2.250	2.200	2.250	304,000	673,150	2.2143	0.661	0.661	0.676	0.661	0.676	1,011,565	0.6655	0.00%
1996-12-02	0	2.200	2.200	2.250	2.200	2.250	240,000	530,300	2.2096	0.661	0.661	0.676	0.661	0.676	798,604	0.6640	0.00%
1996-11-29	0	2.200	2.200	2.250	2.200	2.200	78,000	171,600	2.2000	0.661	0.661	0.676	0.661	0.661	259,546	0.6612	0.00%
1996-11-28	0	2.200	2.200	2.275	2.200	2.275	1,032,000	2,298,650	2.2274	0.661	0.661	0.684	0.661	0.684	3,433,996	0.6694	-3.30%
1996-11-27	0	2.275	2.200	2.375	2.175	2.300	872,000	1,981,600	2.2725	0.684	0.661	0.714	0.654	0.691	2,901,594	0.6829	3.41%
1996-11-26	0	2.200	2.200	2.300	2.200	2.200	126,000	277,200	2.2000	0.661	0.661	0.691	0.661	0.661	419,267	0.6612	0.00%
1996-11-25	0	2.200	2.200	2.225	2.200	2.250	222,000	489,900	2.2068	0.661	0.661	0.669	0.661	0.676	738,708	0.6632	2.33%
1996-11-22	0	2.150	2.100	2.275	2.150	2.300	691,800	1,535,690	2.2198	0.646	0.631	0.684	0.646	0.691	2,301,975	0.6671	-4.44%
1996-11-21	0	2.250	2.225	2.275	2.225	2.250	119,000	267,550	2.2483	0.676	0.669	0.684	0.669	0.676	395,974	0.6757	-1.75%
1996-11-20	0	2.325	2.250	2.325	2.225	2.350	422,000	967,400	2.2924	0.688	0.666	0.688	0.659	0.696	1,425,673	0.6786	2.20%
1996-11-19	0	2.275	2.250	2.275	2.200	2.275	226,000	506,850	2.2427	0.673	0.666	0.673	0.651	0.673	763,512	0.6638	1.11%
1996-11-18	0	2.250	2.250	2.275	2.250	2.300	972,000	2,229,900	2.2941	0.666	0.666	0.673	0.666	0.681	3,283,779	0.6791	-2.17%
1996-11-15	0	2.300	2.300	2.325	2.300	2.300	98,000	225,400	2.3000	0.681	0.681	0.688	0.681	0.681	331,081	0.6808	0.00%
1996-11-14	0	2.300	2.275	2.350	2.300	2.325	84,000	193,700	2.3060	0.681	0.673	0.696	0.681	0.688	283,783	0.6826	1.10%
1996-11-13	0	2.275	-	2.325	2.275	2.325	450,000	1,034,700	2.2993	0.673	-	0.688	0.673	0.688	1,520,268	0.6806	-1.09%
1996-11-12	0	2.300	2.300	2.325	2.300	2.300	352,000	809,600	2.3000	0.681	0.681	0.688	0.681	0.681	1,189,187	0.6808	0.00%
1996-11-11	0	2.300	2.300	2.375	2.200	2.300	188,000	428,800	2.2809	0.681	0.681	0.703	0.651	0.681	635,134	0.6751	4.55%
1996-11-08	0	2.200	2.200	-	2.150	2.200	256,000	561,700	2.1941	0.651	0.651	-	0.636	0.651	864,863	0.6495	-2.22%
1996-11-07	0	2.250	2.200	2.250	2.250	2.325	636,000	1,450,550	2.2807	0.666	0.651	0.666	0.666	0.688	2,148,645	0.6751	-2.17%
1996-11-06	0	2.300	2.300	2.325	2.300	2.325	218,000	502,150	2.3034	0.681	0.681	0.688	0.681	0.688	736,485	0.6818	0.00%
1996-11-05	0	2.300	2.275	2.300	2.250	2.325	826,000	1,902,200	2.3029	0.681	0.673	0.681	0.666	0.688	2,790,536	0.6817	0.00%
1996-11-04	0	2.300	2.300	2.325	2.275	2.300	128,000	294,250	2.2988	0.681	0.681	0.688	0.673	0.681	432,432	0.6805	1.10%
1996-11-01	0	2.275	2.275	2.300	2.225	2.300	266,000	600,300	2.2568	0.673	0.673	0.681	0.659	0.681	898,647	0.6680	0.00%
1996-10-31	0	2.275	2.275	2.300	2.225	2.300	212,000	478,300	2.2561	0.673	0.673	0.681	0.659	0.681	716,215	0.6678	1.11%
1996-10-30	0	2.250	2.225	2.250	2.200	2.250	152,000	338,600	2.2276	0.666	0.659	0.666	0.651	0.666	513,513	0.6594	1.12%
1996-10-29	0	2.225	2.200	2.225	2.175	2.225	183,000	401,400	2.1934	0.659	0.651	0.659	0.644	0.659	618,242	0.6493	0.00%
1996-10-28	0	2.225	2.200	2.225	2.175	2.225	394,000	872,800	2.2152	0.659	0.651	0.659	0.644	0.659	1,331,079	0.6557	-1.11%
1996-10-25	0	2.250	2.200	2.250	2.175	2.250	96,000	213,050	2.2193	0.666	0.651	0.666	0.644	0.666	324,324	0.6569	2.27%
1996-10-24	0	2.200	2.200	2.225	2.150	2.250	170,000	371,650	2.1862	0.651	0.651	0.659	0.636	0.666	574,323	0.6471	-2.22%
1996-10-23	0	2.250	2.250	2.300	2.150	2.250	206,000	451,400	2.1913	0.666	0.666	0.681	0.636	0.666	695,945	0.6486	0.00%
1996-10-22	0	2.250	2.150	2.250	2.150	2.250	388,000	859,550	2.2153	0.666	0.636	0.666	0.636	0.666	1,310,809	0.6557	0.00%
1996-10-18	0	2.250	2.250	2.275	2.250	2.300	480,000	1,086,850	2.2643	0.666	0.666	0.673	0.666	0.681	1,621,619	0.6702	-1.10%
1996-10-17	0	2.275	2.250	2.300	2.250	2.350	364,000	841,900	2.3129	0.673	0.666	0.681	0.666	0.696	1,229,728	0.6846	-1.09%
1996-10-16	0	2.300	2.275	2.300	2.250	2.300	496,000	1,119,100	2.2563	0.681	0.673	0.681	0.666	0.681	1,675,673	0.6679	2.22%
1996-10-15	0	2.250	2.250	2.300	2.200	2.250	106,000	236,400	2.2302	0.666	0.666	0.681	0.651	0.666	358,108	0.6601	0.00%
1996-10-14	0	2.250	2.250	2.300	2.250	2.300	272,000	612,950	2.2535	0.666	0.666	0.681	0.666	0.681	918,917	0.6670	-3.23%
1996-10-11	0	2.325	2.325	2.350	2.275	2.425	1,034,000	2,401,350	2.3224	0.688	0.688	0.696	0.673	0.718	3,493,238	0.6874	-4.12%
1996-10-10	0	2.425	2.300	2.450	2.100	2.450	2,540,000	5,655,200	2.2265	0.718	0.681	0.725	0.622	0.725	8,581,067	0.6590	18.29%
1996-10-09	0	2.050	2.025	2.050	2.050	2.075	2,950,000	5,936,950	2.0125	0.607	0.599	0.607	0.607	0.614	9,966,200	0.5957	1.23%
1996-10-08	0	2.025	2.000	2.050	1.980	2.050	246,000	499,350	2.0299	0.599	0.592	0.607	0.586	0.607	831,080	0.6008	2.79%
1996-10-07	0	1.970	1.970	1.980	1.940	1.970	136,000	266,380	1.9587	0.583	0.583	0.586	0.574	0.583	459,459	0.5798	2.07%
1996-10-04	0	1.930	1.930	1.950	1.920	1.930	190,000	365,440	1.9234	0.571	0.571	0.577	0.568	0.571	641,891	0.5693	1.58%
1996-10-03	0	1.900	1.900	1.920	1.880	1.920	1,006,000	1,898,960	1.8876	0.562	0.562	0.568	0.556	0.568	3,398,643	0.5587	1.06%
1996-10-02	0	1.880	1.880	1.900	1.880	1.880	96,000	180,480	1.8800	0.556	0.556	0.562	0.556	0.556	324,324	0.5565	0.00%
1996-10-01	0	1.880	1.880	1.900	1.880	1.880	40,000	75,200	1.8800	0.556	0.556	0.562	0.556	0.556	135,135	0.5565	-1.05%
1996-09-30	0	1.900	1.900	-	1.880	1.900	160,000	302,400	1.8900	0.562	0.562	-	0.556	0.562	540,540	0.5594	0.53%
1996-09-27	0	1.890	1.890	1.900	1.870	1.890	46,000	86,440	1.8791	0.559	0.559	0.562	0.554	0.559	155,405	0.5562	0.53%
1996-09-26	0	1.880	1.880	1.900	1.870	1.900	174,000	328,380	1.8872	0.556	0.556	0.562	0.554	0.562	587,837	0.5586	0.53%
1996-09-25	0	1.870	1.860	1.880	1.850	1.870	130,000	241,900	1.8608	0.554	0.551	0.556	0.548	0.554	439,188	0.5508	0.00%
1996-09-24	0	1.870	1.870	1.880	1.870	1.870	2,000	3,740	1.8700	0.554	0.554	0.556	0.554	0.554	6,757	0.5535	0.00%
1996-09-23	0	1.870	1.870	1.880	1.860	1.880	90,000	167,800	1.8644	0.554	0.554	0.556	0.551	0.556	304,054	0.5519	-0.53%
1996-09-20	0	1.880	1.880	1.900	1.880	1.890	82,000	154,220	1.8807	0.556	0.556	0.562	0.556	0.559	277,027	0.5567	-0.53%
1996-09-19	0	1.890	1.870	1.900	1.870	1.920	96,000	183,240	1.9088	0.559	0.554	0.562	0.554	0.568	324,324	0.5650	-1.56%
1996-09-18	0	1.920	1.900	1.950	1.900	1.940	176,000	336,100	1.9097	0.568	0.562	0.577	0.562	0.574	594,594	0.5653	-3.52%
1996-09-17	0	1.990	1.910	1.990	-	-	0	0	-	0.589	0.565	0.589	-	-	0	-	-0.50%
1996-09-16	0	2.000	-	2.000	-	-	0	0	-	0.592	-	0.592	-	-	0	-	-1.23%
1996-09-13	0	2.025	1.960	2.050	1.910	2.050	234,000	455,760	1.9477	0.599	0.580	0.607	0.565	0.607	790,539	0.5765	4.92%
1996-09-12	0	1.930	1.930	1.950	1.920	1.930	140,000	269,120	1.9223	0.571	0.571	0.577	0.568	0.571	472,972	0.5690	0.52%
1996-09-11	0	1.920	1.880	-	1.850	1.920	52,000	97,580	1.8765	0.568	0.556	-	0.548	0.568	175,675	0.5555	2.13%
1996-09-10	0	1.880	1.880	1.920	1.870	1.900	148,000	278,940	1.8847	0.556	0.556	0.568	0.554	0.562	499,999	0.5579	0.53%
1996-09-09	0	1.870	1.870	1.900	1.850	1.900	156,000	290,940	1.8650	0.554	0.554	0.562	0.548	0.562	527,026	0.5520	0.00%
1996-09-06	0	1.870	1.870	1.900	1.850	1.870	100,000	185,400	1.8540	0.554	0.554	0.562	0.548	0.554	337,837	0.5488	-2.09%
1996-09-05	0	1.910	1.900	1.910	1.900	1.910	50,000	95,260	1.9052	0.565	0.562	0.565	0.562	0.565	168,919	0.5639	2.14%
1996-09-04	0	1.870	1.870	1.900	1.850	1.880	110,000	205,000	1.8636	0.554	0.554	0.562	0.548	0.556	371,621	0.5516	-1.58%
1996-09-03	0	1.900	1.900	1.930	1.900	1.940	222,000	426,880	1.9229	0.562	0.562	0.571	0.562	0.574	749,999	0.5692	-3.06%
1996-09-02	0	1.960	1.960	1.970	1.960	1.970	82,000	161,020	1.9637	0.580	0.580	0.583	0.580	0.583	277,027	0.5812	-2.00%
1996-08-30	0	2.000	2.000	2.025	1.980	2.025	270,000	537,980	1.9925	0.592	0.592	0.599	0.586	0.599	912,161	0.5898	1.01%
1996-08-29	0	1.980	1.980	2.000	1.920	1.980	364,000	707,680	1.9442	0.586	0.586	0.592	0.568	0.586	1,229,728	0.5755	3.13%
1996-08-28	0	1.920	1.910	1.920	1.880	1.920	371,000	704,250	1.8982	0.568	0.565	0.568	0.556	0.568	1,253,376	0.5619	2.13%
1996-08-27	0	1.880	1.880	1.890	1.880	1.890	142,000	268,040	1.8876	0.556	0.556	0.559	0.556	0.559	479,729	0.5587	-1.05%
1996-08-23	0	1.900	1.880	1.900	1.820	1.920	998,000	1,869,660	1.8734	0.562	0.556	0.562	0.539	0.568	3,371,616	0.5545	3.83%
1996-08-22	0	1.830	1.810	1.840	1.790	1.830	424,000	767,280	1.8096	0.542	0.536	0.545	0.530	0.542	1,432,430	0.5356	3.39%
1996-08-21	0	1.770	1.760	-	1.750	1.790	450,000	797,620	1.7725	0.524	0.521	-	0.518	0.530	1,520,268	0.5247	0.57%
1996-08-20	0	1.760	1.750	1.770	1.720	1.760	238,000	415,400	1.7454	0.521	0.518	0.524	0.509	0.521	804,053	0.5166	3.53%
1996-08-19	0	1.700	1.700	1.730	-	-	0	0	-	0.503	0.503	0.512	-	-	0	-	0.00%
1996-08-16	0	1.700	1.700	1.750	1.700	1.710	84,000	142,860	1.7007	0.503	0.503	0.518	0.503	0.506	283,783	0.5034	0.00%
1996-08-15	0	1.700	1.700	1.730	1.700	1.710	66,000	112,800	1.7091	0.503	0.503	0.512	0.503	0.506	222,973	0.5059	-0.58%
1996-08-14	0	1.710	1.710	1.750	1.700	1.700	16,000	27,200	1.7000	0.506	0.506	0.518	0.503	0.503	54,054	0.5032	-1.72%
1996-08-13	0	1.740	1.740	1.780	1.710	1.740	14,000	24,300	1.7357	0.515	0.515	0.527	0.506	0.515	47,297	0.5138	0.00%
1996-08-12	0	1.740	1.740	1.750	1.740	1.740	128,000	222,720	1.7400	0.515	0.515	0.518	0.515	0.515	432,432	0.5150	0.00%
1996-08-09	0	1.740	1.720	1.740	1.700	1.740	304,000	517,000	1.7007	0.515	0.509	0.515	0.503	0.515	1,027,025	0.5034	0.00%
1996-08-08	0	1.740	1.740	1.780	1.700	1.740	292,000	504,720	1.7285	0.515	0.515	0.527	0.503	0.515	986,485	0.5116	2.35%
1996-08-07	0	1.700	1.700	1.720	1.700	1.720	78,000	134,040	1.7185	0.503	0.503	0.509	0.503	0.509	263,513	0.5087	0.00%
1996-08-06	0	1.700	1.700	1.740	1.700	1.700	144,000	244,800	1.7000	0.503	0.503	0.515	0.503	0.503	486,486	0.5032	-1.73%
1996-08-05	0	1.730	1.710	1.750	1.700	1.730	34,000	58,700	1.7265	0.512	0.506	0.518	0.503	0.512	114,865	0.5110	-1.14%
1996-08-02	0	1.750	1.700	1.750	1.740	1.750	118,000	205,720	1.7434	0.518	0.503	0.518	0.515	0.518	398,648	0.5160	0.57%
1996-08-01	0	1.740	1.740	1.750	1.730	1.740	172,000	298,680	1.7365	0.515	0.515	0.518	0.512	0.515	581,080	0.5140	0.00%
1996-07-31	0	1.740	1.720	1.750	1.700	1.740	272,000	469,240	1.7251	0.515	0.509	0.518	0.503	0.515	918,917	0.5106	3.57%
1996-07-30	0	1.680	1.680	1.700	1.670	1.680	136,000	228,280	1.6785	0.497	0.497	0.503	0.494	0.497	459,459	0.4968	0.60%
1996-07-29	0	1.670	1.660	1.690	1.650	1.670	108,000	178,680	1.6544	0.494	0.491	0.500	0.488	0.494	364,864	0.4897	-1.18%
1996-07-26	0	1.690	1.690	1.710	1.690	1.690	172,000	290,680	1.6900	0.500	0.500	0.506	0.500	0.500	581,080	0.5002	-0.59%
1996-07-25	0	1.700	1.700	-	1.650	1.700	86,000	143,440	1.6679	0.503	0.503	-	0.488	0.503	290,540	0.4937	3.03%
1996-07-24	0	1.650	1.620	1.650	1.670	1.680	70,000	116,960	1.6709	0.488	0.480	0.488	0.494	0.497	236,486	0.4946	-2.94%
1996-07-23	0	1.700	1.680	1.710	1.700	1.710	50,000	85,200	1.7040	0.503	0.497	0.506	0.503	0.506	168,919	0.5044	-0.58%
1996-07-22	0	1.710	1.710	1.720	1.680	1.710	251,000	427,850	1.7046	0.506	0.506	0.509	0.497	0.506	847,972	0.5046	3.64%
1996-07-19	0	1.650	1.650	-	1.650	1.650	26,000	42,900	1.6500	0.488	0.488	-	0.488	0.488	87,838	0.4884	0.00%
1996-07-18	0	1.650	1.640	1.650	1.640	1.650	106,000	174,400	1.6453	0.488	0.485	0.488	0.485	0.488	358,108	0.4870	0.61%
1996-07-17	0	1.640	1.630	1.650	1.630	1.650	200,000	327,800	1.6390	0.485	0.482	0.488	0.482	0.488	675,675	0.4851	0.00%
1996-07-16	0	1.640	1.640	1.650	1.630	1.650	54,000	88,220	1.6337	0.485	0.485	0.488	0.482	0.488	182,432	0.4836	0.61%
1996-07-15	0	1.630	1.630	1.650	1.630	1.630	84,000	136,920	1.6300	0.482	0.482	0.488	0.482	0.482	283,783	0.4825	0.00%
1996-07-12	0	1.630	1.630	1.640	1.620	1.620	148,000	239,760	1.6200	0.482	0.482	0.485	0.480	0.480	499,999	0.4795	-1.21%
1996-07-11	0	1.650	1.640	1.650	1.640	1.650	110,000	181,000	1.6455	0.488	0.485	0.488	0.485	0.488	371,621	0.4871	0.00%
1996-07-10	0	1.650	1.650	-	1.650	1.650	150,000	247,500	1.6500	0.488	0.488	-	0.488	0.488	506,756	0.4884	-0.60%
1996-07-09	0	1.660	1.650	1.680	1.640	1.660	134,000	221,140	1.6503	0.491	0.488	0.497	0.485	0.491	452,702	0.4885	0.00%
1996-07-08	0	1.660	1.660	1.680	1.650	1.650	54,000	89,100	1.6500	0.491	0.491	0.497	0.488	0.488	182,432	0.4884	-0.60%
1996-07-05	0	1.670	1.670	1.690	1.650	1.650	40,000	66,000	1.6500	0.494	0.494	0.500	0.488	0.488	135,135	0.4884	1.21%
1996-07-04	0	1.650	1.650	-	1.650	1.650	936,000	1,544,400	1.6500	0.488	0.488	-	0.488	0.488	3,162,157	0.4884	0.00%
1996-07-03	0	1.650	1.650	-	1.650	1.650	80,000	132,000	1.6500	0.488	0.488	-	0.488	0.488	270,270	0.4884	0.00%
1996-07-02	0	1.650	1.650	1.690	1.630	1.650	40,000	65,400	1.6350	0.488	0.488	0.500	0.482	0.488	135,135	0.4840	0.00%
1996-07-01	0	1.650	1.600	1.650	1.650	1.680	20,000	33,300	1.6650	0.488	0.474	0.488	0.488	0.497	67,567	0.4928	-2.94%
1996-06-28	0	1.700	1.700	1.710	1.700	1.720	104,000	177,600	1.7077	0.503	0.503	0.506	0.503	0.509	351,351	0.5055	-1.73%
1996-06-27	0	1.730	1.680	1.730	1.730	1.730	6,000	10,380	1.7300	0.512	0.497	0.512	0.512	0.512	20,270	0.5121	0.58%
1996-06-26	0	1.720	1.720	1.740	1.700	1.720	27,000	46,200	1.7111	0.509	0.509	0.515	0.503	0.509	91,216	0.5065	-1.15%
1996-06-25	0	1.740	1.700	1.740	-	-	0	0	-	0.515	0.503	0.515	-	-	0	-	0.00%
1996-06-24	0	1.740	1.700	1.740	1.700	1.740	72,000	125,040	1.7367	0.515	0.503	0.515	0.503	0.515	243,243	0.5141	0.00%
1996-06-21	0	1.740	1.700	-	1.700	1.740	22,000	38,200	1.7364	0.515	0.503	-	0.503	0.515	74,324	0.5140	0.00%
1996-06-19	0	1.740	1.710	-	1.740	1.740	28,000	48,720	1.7400	0.515	0.506	-	0.515	0.515	94,594	0.5150	0.00%
1996-06-18	0	1.740	1.740	1.750	1.700	1.740	58,000	99,640	1.7179	0.515	0.515	0.518	0.503	0.515	195,946	0.5085	-1.14%
1996-06-14	0	1.760	1.690	1.760	1.760	1.800	94,000	165,760	1.7634	0.521	0.500	0.521	0.521	0.533	317,567	0.5220	0.00%
1996-06-13	0	1.760	1.760	1.780	1.760	1.810	498,000	894,900	1.7970	0.521	0.521	0.527	0.521	0.536	1,682,430	0.5319	1.73%
1996-06-12	0	1.730	1.720	1.750	1.700	1.730	148,500	256,265	1.7257	0.512	0.509	0.518	0.503	0.512	501,688	0.5108	0.58%
1996-06-11	0	1.720	1.720	1.730	1.710	1.740	246,000	425,160	1.7283	0.509	0.509	0.512	0.506	0.515	831,080	0.5116	0.00%
1996-06-10	0	1.720	1.700	1.720	1.680	1.720	210,000	357,120	1.7006	0.509	0.503	0.509	0.497	0.509	709,458	0.5034	1.18%
1996-06-07	0	1.700	1.700	1.730	1.680	1.750	352,000	596,920	1.6958	0.503	0.503	0.512	0.497	0.518	1,189,187	0.5020	-1.39%
1996-06-06	0	1.790	1.780	-	1.710	1.790	680,000	1,187,140	1.7458	0.510	0.507	-	0.487	0.510	2,385,241	0.4977	5.29%
1996-06-05	0	1.700	1.690	1.700	1.690	1.720	1,192,000	2,020,700	1.6952	0.485	0.482	0.485	0.482	0.490	4,181,187	0.4833	-1.16%
1996-06-04	0	1.720	1.710	1.730	1.690	1.720	488,000	828,420	1.6976	0.490	0.487	0.493	0.482	0.490	1,711,761	0.4840	0.58%
1996-06-03	0	1.710	1.710	1.720	1.680	1.710	480,000	814,520	1.6969	0.487	0.487	0.490	0.479	0.487	1,683,700	0.4838	3.64%
1996-05-31	0	1.650	1.620	1.660	1.600	1.650	56,000	91,600	1.6357	0.470	0.462	0.473	0.456	0.470	196,432	0.4663	1.23%
1996-05-30	0	1.630	1.620	1.630	1.630	1.650	228,000	375,640	1.6475	0.465	0.462	0.465	0.465	0.470	799,757	0.4697	-1.21%
1996-05-29	0	1.650	1.630	1.650	1.620	1.650	58,000	94,300	1.6259	0.470	0.465	0.470	0.462	0.470	203,447	0.4635	1.85%
1996-05-28	0	1.620	1.610	-	1.600	1.630	28,000	45,100	1.6107	0.462	0.459	-	0.456	0.465	98,216	0.4592	1.25%
1996-05-27	0	1.600	1.600	1.620	1.600	1.600	24,000	38,400	1.6000	0.456	0.456	0.462	0.456	0.456	84,185	0.4561	0.00%
1996-05-24	0	1.600	1.580	1.610	1.600	1.640	196,000	316,980	1.6172	0.456	0.450	0.459	0.456	0.468	687,511	0.4611	-0.62%
1996-05-23	0	1.610	1.610	1.640	1.560	1.600	174,000	276,120	1.5869	0.459	0.459	0.468	0.445	0.456	610,341	0.4524	2.55%
1996-05-22	0	1.570	1.570	1.600	1.560	1.560	16,000	24,960	1.5600	0.448	0.448	0.456	0.445	0.445	56,123	0.4447	0.00%
1996-05-21	0	1.570	1.570	1.600	1.520	1.590	124,000	191,360	1.5432	0.448	0.448	0.456	0.433	0.453	434,956	0.4400	1.95%
1996-05-20	0	1.540	1.540	1.550	1.540	1.540	42,000	64,680	1.5400	0.439	0.439	0.442	0.439	0.439	147,324	0.4390	0.00%
1996-05-17	0	1.540	1.530	1.550	1.500	1.550	310,000	468,840	1.5124	0.439	0.436	0.442	0.428	0.442	1,087,389	0.4312	0.00%
1996-05-16	0	1.540	1.510	1.540	1.550	1.590	162,000	254,880	1.5733	0.439	0.430	0.439	0.442	0.453	568,249	0.4485	-3.14%
1996-05-15	0	1.590	1.570	1.600	1.580	1.590	80,000	127,600	1.5950	0.453	0.448	0.456	0.450	0.453	280,617	0.4547	0.63%
1996-05-14	0	1.580	-	1.580	1.580	1.580	14,000	22,120	1.5800	0.450	-	0.450	0.450	0.450	49,108	0.4504	0.00%
1996-05-13	0	1.580	1.580	1.600	1.580	1.580	18,000	28,440	1.5800	0.450	0.450	0.456	0.450	0.450	63,139	0.4504	0.00%
1996-05-10	0	1.580	1.580	1.590	1.580	1.590	106,000	167,780	1.5828	0.450	0.450	0.453	0.450	0.453	371,817	0.4512	-1.25%
1996-05-09	0	1.600	1.600	1.620	1.600	1.670	70,000	114,300	1.6329	0.456	0.456	0.462	0.456	0.476	245,540	0.4655	-4.76%
1996-05-08	0	1.680	1.650	1.680	1.650	1.700	120,000	200,240	1.6687	0.479	0.470	0.479	0.470	0.485	420,925	0.4757	-0.59%
1996-05-07	0	1.690	1.690	1.720	1.680	1.740	319,000	548,450	1.7193	0.482	0.482	0.490	0.479	0.496	1,118,959	0.4901	0.60%
1996-05-06	0	1.680	1.660	1.680	1.650	1.680	113,000	189,080	1.6733	0.479	0.473	0.479	0.470	0.479	396,371	0.4770	1.20%
1996-05-03	0	1.660	1.660	1.680	1.580	1.700	410,000	675,980	1.6487	0.473	0.473	0.479	0.450	0.485	1,438,160	0.4700	3.75%
1996-05-02	0	1.600	1.580	1.600	1.510	1.600	254,000	395,400	1.5567	0.456	0.450	0.456	0.430	0.456	890,958	0.4438	5.96%
1996-05-01	0	1.510	1.510	1.520	1.430	1.510	256,000	382,980	1.4960	0.430	0.430	0.433	0.408	0.430	897,973	0.4265	5.59%
1996-04-30	0	1.430	1.400	1.430	1.400	1.430	118,000	166,620	1.4120	0.408	0.399	0.408	0.399	0.408	413,909	0.4026	2.14%
1996-04-29	0	1.400	1.400	1.420	1.400	1.400	156,000	218,400	1.4000	0.399	0.399	0.405	0.399	0.399	547,202	0.3991	0.00%
1996-04-26	0	1.400	1.400	1.440	1.390	1.400	248,000	347,000	1.3992	0.399	0.399	0.411	0.396	0.399	869,911	0.3989	0.00%
1996-04-25	0	1.400	1.400	1.440	1.400	1.400	20,000	28,000	1.4000	0.399	0.399	0.411	0.399	0.399	70,154	0.3991	0.00%
1996-04-24	0	1.400	1.400	1.430	1.400	1.410	88,000	124,000	1.4091	0.399	0.399	0.408	0.399	0.402	308,678	0.4017	-0.71%
1996-04-23	0	1.410	1.410	1.430	1.410	1.410	40,000	56,400	1.4100	0.402	0.402	0.408	0.402	0.402	140,308	0.4020	0.00%
1996-04-22	0	1.410	1.400	1.420	1.370	1.410	222,000	310,000	1.3964	0.402	0.399	0.405	0.391	0.402	778,711	0.3981	1.44%
1996-04-19	0	1.390	1.380	1.400	1.370	1.390	114,000	157,180	1.3788	0.396	0.393	0.399	0.391	0.396	399,879	0.3931	0.72%
1996-04-18	0	1.380	1.380	1.400	1.370	1.370	50,000	68,500	1.3700	0.393	0.393	0.399	0.391	0.391	175,385	0.3906	-1.43%
1996-04-17	0	1.400	1.400	1.420	1.380	1.400	470,000	655,500	1.3947	0.399	0.399	0.405	0.393	0.399	1,648,622	0.3976	0.00%
1996-04-16	0	1.400	1.390	1.430	1.370	1.400	130,000	179,900	1.3838	0.399	0.396	0.408	0.391	0.399	456,002	0.3945	1.45%
1996-04-15	0	1.380	1.380	-	1.380	1.380	50,000	69,000	1.3800	0.393	0.393	-	0.393	0.393	175,385	0.3934	0.00%
1996-04-12	0	1.380	1.380	1.410	-	-	0	0	-	0.393	0.393	0.402	-	-	0	-	0.73%
1996-04-11	0	1.370	1.370	1.410	1.370	1.370	6,000	8,220	1.3700	0.391	0.391	0.402	0.391	0.391	21,046	0.3906	-2.14%
1996-04-10	0	1.400	1.400	1.410	1.400	1.410	260,000	365,600	1.4062	0.399	0.399	0.402	0.399	0.402	912,004	0.4009	-0.71%
1996-04-09	0	1.410	1.390	1.410	1.390	1.410	12,000	16,880	1.4067	0.402	0.396	0.402	0.396	0.402	42,092	0.4010	0.00%
1996-04-03	0	1.410	1.410	1.450	1.370	1.410	250,000	350,060	1.4002	0.402	0.402	0.413	0.391	0.402	876,927	0.3992	2.92%
1996-04-02	0	1.370	1.370	1.400	1.370	1.370	20,000	27,400	1.3700	0.391	0.391	0.399	0.391	0.391	70,154	0.3906	0.74%
1996-04-01	0	1.360	1.360	1.400	1.360	1.360	18,000	24,480	1.3600	0.388	0.388	0.399	0.388	0.388	63,139	0.3877	-0.73%
1996-03-29	0	1.370	1.360	1.380	1.360	1.360	268,000	364,480	1.3600	0.391	0.388	0.393	0.388	0.388	940,066	0.3877	0.74%
1996-03-28	0	1.360	1.360	1.400	1.360	1.360	4,000	5,440	1.3600	0.388	0.388	0.399	0.388	0.388	14,031	0.3877	0.00%
1996-03-27	0	1.360	1.360	1.400	1.360	1.360	80,000	108,800	1.3600	0.388	0.388	0.399	0.388	0.388	280,617	0.3877	-2.86%
1996-03-26	0	1.400	-	1.450	1.400	1.400	44,000	61,600	1.4000	0.399	-	0.413	0.399	0.399	154,339	0.3991	-3.45%
1996-03-25	0	1.450	1.420	1.450	1.400	1.450	182,000	260,120	1.4292	0.413	0.405	0.413	0.399	0.413	638,403	0.4075	5.07%
1996-03-22	0	1.380	1.380	1.400	1.380	1.400	88,000	122,800	1.3955	0.393	0.393	0.399	0.393	0.399	308,678	0.3978	-1.43%
1996-03-21	0	1.400	1.380	1.420	1.350	1.400	440,000	603,040	1.3705	0.399	0.393	0.405	0.385	0.399	1,543,391	0.3907	1.45%
1996-03-20	0	1.380	1.360	1.380	1.360	1.380	50,000	68,400	1.3680	0.393	0.388	0.393	0.388	0.393	175,385	0.3900	2.99%
1996-03-19	0	1.340	1.340	1.350	1.320	1.350	139,000	186,650	1.3428	0.382	0.382	0.385	0.376	0.385	487,571	0.3828	1.52%
1996-03-18	0	1.320	1.320	1.350	1.290	1.320	102,000	133,960	1.3133	0.376	0.376	0.385	0.368	0.376	357,786	0.3744	4.76%
1996-03-15	0	1.260	1.260	-	1.260	1.260	10,000	12,600	1.2600	0.359	0.359	-	0.359	0.359	35,077	0.3592	-1.56%
1996-03-14	0	1.280	1.280	1.300	-	-	0	0	-	0.365	0.365	0.371	-	-	0	-	1.59%
1996-03-13	0	1.260	1.260	-	1.260	1.270	200,000	253,000	1.2650	0.359	0.359	-	0.359	0.362	701,541	0.3606	-3.82%
1996-03-12	0	1.310	1.330	-	1.250	1.310	198,000	250,040	1.2628	0.373	0.379	-	0.356	0.373	694,526	0.3600	3.97%
1996-03-11	0	1.260	1.240	1.300	1.260	1.260	500,000	650,000	1.3000	0.359	0.354	0.371	0.359	0.359	1,753,854	0.3706	-5.97%
1996-03-08	0	1.340	1.340	1.360	1.340	1.340	40,000	53,600	1.3400	0.382	0.382	0.388	0.382	0.382	140,308	0.3820	0.00%
1996-03-07	0	1.340	1.340	1.370	1.340	1.340	70,000	93,800	1.3400	0.382	0.382	0.391	0.382	0.382	245,540	0.3820	-2.90%
1996-03-06	0	1.380	-	1.380	1.380	1.380	30,000	41,400	1.3800	0.393	-	0.393	0.393	0.393	105,231	0.3934	0.00%
1996-03-05	0	1.380	1.370	1.380	1.370	1.380	200,000	275,100	1.3755	0.393	0.391	0.393	0.391	0.393	701,541	0.3921	2.22%
1996-03-04	0	1.350	1.350	1.370	1.320	1.350	226,000	303,160	1.3414	0.385	0.385	0.391	0.376	0.385	792,742	0.3824	0.75%
1996-03-01	0	1.340	1.340	1.370	1.340	1.340	20,000	26,800	1.3400	0.382	0.382	0.391	0.382	0.382	70,154	0.3820	0.75%
1996-02-29	0	1.330	1.330	-	1.330	1.330	106,000	140,980	1.3300	0.379	0.379	-	0.379	0.379	371,817	0.3792	0.00%
1996-02-28	0	1.330	1.330	1.360	1.330	1.330	70,000	93,100	1.3300	0.379	0.379	0.388	0.379	0.379	245,540	0.3792	2.31%
1996-02-27	0	1.300	1.300	1.330	1.300	1.330	424,000	551,500	1.3007	0.371	0.371	0.379	0.371	0.379	1,487,268	0.3708	0.00%
1996-02-26	0	1.300	1.300	1.350	1.300	1.330	30,000	39,420	1.3140	0.371	0.371	0.385	0.371	0.379	105,231	0.3746	-2.26%
1996-02-23	0	1.330	1.320	1.350	1.310	1.330	30,000	39,700	1.3233	0.379	0.376	0.385	0.373	0.379	105,231	0.3773	1.53%
1996-02-22	0	1.310	1.310	1.350	1.300	1.310	40,000	52,200	1.3050	0.373	0.373	0.385	0.371	0.373	140,308	0.3720	-2.96%
1996-02-16	0	1.350	1.300	1.350	1.300	1.350	462,000	601,800	1.3026	0.385	0.371	0.385	0.371	0.385	1,620,561	0.3714	3.05%
1996-02-15	0	1.310	1.310	1.330	1.300	1.310	40,000	52,300	1.3075	0.373	0.373	0.379	0.371	0.373	140,308	0.3728	-0.76%
1996-02-14	0	1.320	1.300	1.320	1.300	1.320	26,000	34,000	1.3077	0.376	0.371	0.376	0.371	0.376	91,200	0.3728	0.76%
1996-02-13	0	1.310	1.310	1.350	1.300	1.310	92,000	120,320	1.3078	0.373	0.373	0.385	0.371	0.373	322,709	0.3728	0.00%
1996-02-12	0	1.310	1.310	1.350	1.300	1.310	28,000	36,480	1.3029	0.373	0.373	0.385	0.371	0.373	98,216	0.3714	0.00%
1996-02-09	0	1.310	1.310	1.340	1.310	1.340	42,000	55,620	1.3243	0.373	0.373	0.382	0.373	0.382	147,324	0.3775	0.77%
1996-02-08	0	1.300	1.300	1.340	1.290	1.310	478,000	621,500	1.3002	0.371	0.371	0.382	0.368	0.373	1,676,684	0.3707	-2.26%
1996-02-07	0	1.330	1.330	1.350	1.290	1.330	96,000	125,140	1.3035	0.379	0.379	0.385	0.368	0.379	336,740	0.3716	2.31%
1996-02-06	0	1.300	1.290	1.320	1.270	1.300	522,000	670,680	1.2848	0.371	0.368	0.376	0.362	0.371	1,831,023	0.3663	2.36%
1996-02-05	0	1.270	1.270	1.290	1.260	1.300	372,000	473,100	1.2718	0.362	0.362	0.368	0.359	0.371	1,304,867	0.3626	0.79%
1996-02-02	0	1.260	1.260	1.290	1.260	1.270	196,000	248,260	1.2666	0.359	0.359	0.368	0.359	0.362	687,511	0.3611	0.00%
1996-02-01	0	1.260	1.260	1.270	1.250	1.270	90,000	113,640	1.2627	0.359	0.359	0.362	0.356	0.362	315,694	0.3600	-0.79%
1996-01-31	0	1.270	1.260	1.280	1.250	1.270	414,000	521,920	1.2607	0.362	0.359	0.365	0.356	0.362	1,452,191	0.3594	1.60%
1996-01-30	0	1.250	1.250	1.260	1.250	1.250	160,000	200,000	1.2500	0.356	0.356	0.359	0.356	0.356	561,233	0.3564	-0.79%
1996-01-29	0	1.260	1.260	1.270	1.250	1.270	212,000	268,360	1.2658	0.359	0.359	0.362	0.356	0.362	743,634	0.3609	-2.33%
1996-01-26	0	1.290	1.270	1.290	1.260	1.290	20,000	25,660	1.2830	0.368	0.362	0.368	0.359	0.368	70,154	0.3658	2.38%
1996-01-25	0	1.260	1.250	1.280	1.240	1.260	310,000	386,600	1.2471	0.359	0.356	0.365	0.354	0.359	1,087,389	0.3555	0.00%
1996-01-24	0	1.260	1.250	1.290	1.250	1.260	60,000	75,500	1.2583	0.359	0.356	0.368	0.356	0.359	210,462	0.3587	0.00%
1996-01-23	0	1.260	1.260	-	1.260	1.260	52,500	66,110	1.2592	0.359	0.359	-	0.359	0.359	184,155	0.3590	0.00%
1996-01-22	0	1.260	1.260	1.280	1.250	1.260	40,000	50,340	1.2585	0.359	0.359	0.365	0.356	0.359	140,308	0.3588	0.00%
1996-01-19	0	1.260	1.260	1.270	1.250	1.250	8,000	10,000	1.2500	0.359	0.359	0.362	0.356	0.356	28,062	0.3564	0.00%
1996-01-18	0	1.260	1.250	1.260	1.250	1.260	318,000	400,180	1.2584	0.359	0.356	0.359	0.356	0.359	1,115,451	0.3588	0.00%
1996-01-17	0	1.260	1.260	1.300	1.260	1.260	32,000	40,320	1.2600	0.359	0.359	0.371	0.359	0.359	112,247	0.3592	0.00%
1996-01-16	0	1.260	1.260	1.280	1.260	1.260	32,000	40,320	1.2600	0.359	0.359	0.365	0.359	0.359	112,247	0.3592	1.61%
1996-01-15	0	1.240	1.240	1.280	1.240	1.240	20,000	24,800	1.2400	0.354	0.354	0.365	0.354	0.354	70,154	0.3535	-0.80%
1996-01-12	0	1.250	1.250	1.280	1.250	1.280	250,000	313,000	1.2520	0.356	0.356	0.365	0.356	0.365	876,927	0.3569	-0.79%
1996-01-11	0	1.260	1.250	1.270	1.260	1.270	30,000	38,080	1.2693	0.359	0.356	0.362	0.359	0.362	105,231	0.3619	-0.79%
1996-01-10	0	1.270	1.260	1.280	1.240	1.270	388,250	483,295	1.2448	0.362	0.359	0.365	0.354	0.362	1,361,867	0.3549	0.79%
1996-01-09	0	1.260	1.260	1.290	1.250	1.250	20,000	25,000	1.2500	0.359	0.359	0.368	0.356	0.356	70,154	0.3564	0.00%
1996-01-08	0	1.260	1.250	1.290	-	-	0	0	-	0.359	0.356	0.368	-	-	0	-	0.00%
1996-01-05	0	1.260	1.260	1.270	1.250	1.260	70,000	88,100	1.2586	0.359	0.359	0.362	0.356	0.359	245,540	0.3588	0.80%
1996-01-04	0	1.250	1.250	1.270	1.250	1.270	126,000	158,240	1.2559	0.356	0.356	0.362	0.356	0.362	441,971	0.3580	0.00%
1996-01-03	0	1.250	1.250	1.260	1.250	1.250	106,000	132,500	1.2500	0.356	0.356	0.359	0.356	0.356	371,817	0.3564	0.00%
1996-01-02	0	1.250	1.250	1.270	1.250	1.250	142,000	177,500	1.2500	0.356	0.356	0.362	0.356	0.356	498,094	0.3564	0.00%
1995-12-29	0	1.250	1.250	1.280	1.250	1.250	2,000	2,500	1.2500	0.356	0.356	0.365	0.356	0.356	7,015	0.3564	-0.79%
1995-12-28	0	1.260	1.250	1.290	1.260	1.260	70,000	88,200	1.2600	0.359	0.356	0.368	0.359	0.359	245,540	0.3592	0.00%
1995-12-27	0	1.260	1.260	1.300	1.260	1.270	36,000	45,560	1.2656	0.359	0.359	0.371	0.359	0.362	126,277	0.3608	-3.08%
1995-12-22	0	1.300	1.250	-	1.250	1.300	88,000	111,800	1.2705	0.371	0.356	-	0.356	0.371	308,678	0.3622	4.00%
1995-12-21	0	1.250	1.250	1.270	1.250	1.250	134,000	167,500	1.2500	0.356	0.356	0.362	0.356	0.356	470,033	0.3564	0.00%
1995-12-20	0	1.250	1.250	1.280	1.250	1.280	90,000	114,800	1.2756	0.356	0.356	0.365	0.356	0.365	315,694	0.3636	-1.57%
1995-12-19	0	1.270	1.250	1.270	1.270	1.280	126,000	160,220	1.2716	0.362	0.356	0.362	0.362	0.365	441,971	0.3625	0.00%
1995-12-18	0	1.270	1.270	1.300	1.270	1.270	184,000	233,680	1.2700	0.362	0.362	0.371	0.362	0.362	645,418	0.3621	0.79%
1995-12-15	0	1.260	1.250	1.270	-	-	0	0	-	0.359	0.356	0.362	-	-	0	-	0.00%
1995-12-14	0	1.260	1.260	1.280	1.250	1.260	22,000	27,600	1.2545	0.359	0.359	0.365	0.356	0.359	77,170	0.3577	0.80%
1995-12-13	0	1.250	1.240	1.270	1.250	1.250	152,000	190,100	1.2507	0.356	0.354	0.362	0.356	0.356	533,172	0.3565	-2.34%
1995-12-12	0	1.280	1.260	1.280	1.250	1.280	56,000	70,300	1.2554	0.365	0.359	0.365	0.356	0.365	196,432	0.3579	2.40%
1995-12-11	0	1.250	1.240	1.280	1.220	1.260	516,000	643,640	1.2474	0.356	0.354	0.365	0.348	0.359	1,809,977	0.3556	2.46%
1995-12-08	0	1.220	1.220	1.250	1.220	1.240	94,000	116,360	1.2379	0.348	0.348	0.356	0.348	0.354	329,724	0.3529	-3.17%
1995-12-07	0	1.260	1.260	1.290	1.260	1.280	112,000	142,000	1.2679	0.359	0.359	0.368	0.359	0.365	392,863	0.3614	-3.08%
1995-12-06	0	1.300	1.280	1.310	1.300	1.320	100,000	131,000	1.3100	0.371	0.365	0.373	0.371	0.376	350,771	0.3735	-2.99%
1995-12-05	0	1.340	1.260	1.340	1.260	1.340	60,000	79,160	1.3193	0.382	0.359	0.382	0.359	0.382	210,462	0.3761	-0.74%
1995-12-04	0	1.350	-	1.350	1.350	1.350	30,000	40,500	1.3500	0.385	-	0.385	0.385	0.385	105,231	0.3849	0.00%
1995-12-01	0	1.350	1.350	1.370	1.350	1.350	70,000	94,500	1.3500	0.385	0.385	0.391	0.385	0.385	245,540	0.3849	0.75%
1995-11-30	0	1.340	-	1.340	1.330	1.340	84,000	111,740	1.3302	0.382	-	0.382	0.379	0.382	294,647	0.3792	-0.74%
1995-11-29	0	1.350	1.330	1.370	1.280	1.350	326,000	433,800	1.3307	0.385	0.379	0.391	0.365	0.385	1,143,513	0.3794	3.85%
1995-11-28	0	1.300	1.280	1.300	1.280	1.300	42,000	53,960	1.2848	0.371	0.365	0.371	0.365	0.371	147,324	0.3663	1.56%
1995-11-27	0	1.280	1.280	1.300	1.280	1.280	36,000	46,080	1.2800	0.365	0.365	0.371	0.365	0.365	126,277	0.3649	0.00%
1995-11-24	0	1.280	1.260	1.280	1.200	1.280	110,000	138,000	1.2545	0.365	0.359	0.365	0.342	0.365	385,848	0.3577	3.23%
1995-11-23	0	1.240	1.230	1.250	1.230	1.250	202,000	250,380	1.2395	0.354	0.351	0.356	0.351	0.356	708,557	0.3534	-2.36%
1995-11-22	0	1.270	1.270	1.290	1.270	1.300	104,000	132,580	1.2748	0.362	0.362	0.368	0.362	0.371	364,802	0.3634	0.00%
1995-11-21	0	1.270	1.270	1.300	1.260	1.270	56,000	70,680	1.2621	0.362	0.362	0.371	0.359	0.362	196,432	0.3598	2.42%
1995-11-20	0	1.240	1.230	1.260	1.230	1.240	82,000	101,360	1.2361	0.354	0.351	0.359	0.351	0.354	287,632	0.3524	2.48%
1995-11-17	0	1.210	1.210	1.240	1.200	1.200	44,000	52,800	1.2000	0.345	0.345	0.354	0.342	0.342	154,339	0.3421	0.83%
1995-11-16	0	1.200	1.200	-	1.180	1.200	32,000	38,000	1.1875	0.342	0.342	-	0.336	0.342	112,247	0.3385	1.69%
1995-11-15	0	1.210	1.210	1.250	1.210	1.210	6,000	7,260	1.2100	0.336	0.336	0.348	0.336	0.336	21,581	0.3364	0.00%
1995-11-14	0	1.210	1.210	1.230	1.200	1.200	20,000	24,000	1.2000	0.336	0.336	0.342	0.334	0.334	71,938	0.3336	0.83%
1995-11-13	0	1.200	1.200	1.230	1.200	1.200	14,000	16,800	1.2000	0.334	0.334	0.342	0.334	0.334	50,356	0.3336	0.00%
1995-11-10	0	1.200	1.200	1.220	1.200	1.200	2,000	2,400	1.2000	0.334	0.334	0.339	0.334	0.334	7,194	0.3336	0.00%
1995-11-09	0	1.200	1.200	1.210	1.200	1.210	134,000	160,860	1.2004	0.334	0.334	0.336	0.334	0.336	481,983	0.3337	-0.83%
1995-11-08	0	1.210	1.210	1.230	1.210	1.210	42,000	50,820	1.2100	0.336	0.336	0.342	0.336	0.336	151,069	0.3364	-0.82%
1995-11-07	0	1.220	1.210	1.230	1.200	1.220	152,000	183,360	1.2063	0.339	0.336	0.342	0.334	0.339	546,727	0.3354	0.83%
1995-11-06	0	1.210	1.200	1.210	1.210	1.210	4,000	4,840	1.2100	0.336	0.334	0.336	0.336	0.336	14,388	0.3364	0.83%
1995-11-03	0	1.200	1.200	1.240	-	-	0	0	-	0.334	0.334	0.345	-	-	0	-	0.00%
1995-11-02	0	1.200	1.200	1.210	1.200	1.200	32,000	38,400	1.2000	0.334	0.334	0.336	0.334	0.334	115,100	0.3336	0.00%
1995-10-31	0	1.200	1.190	1.200	1.200	1.200	184,000	220,800	1.2000	0.334	0.331	0.334	0.334	0.334	661,827	0.3336	0.84%
1995-10-30	0	1.190	1.180	1.200	1.190	1.200	238,000	283,320	1.1904	0.331	0.328	0.334	0.331	0.334	856,059	0.3310	0.85%
1995-10-27	0	1.180	1.180	1.190	1.180	1.190	302,000	359,360	1.1899	0.328	0.328	0.331	0.328	0.331	1,086,260	0.3308	-0.84%
1995-10-26	0	1.190	1.190	1.200	1.190	1.190	690,000	821,100	1.1900	0.331	0.331	0.334	0.331	0.331	2,481,852	0.3308	0.00%
1995-10-25	0	1.190	1.190	1.200	1.190	1.190	20,000	23,800	1.1900	0.331	0.331	0.334	0.331	0.331	71,938	0.3308	-1.65%
1995-10-24	0	1.210	1.200	1.210	1.200	1.210	30,000	36,200	1.2067	0.336	0.334	0.336	0.334	0.336	107,907	0.3355	2.54%
1995-10-23	0	1.180	1.180	1.210	1.180	1.200	836,000	995,480	1.1908	0.328	0.328	0.336	0.328	0.334	3,006,997	0.3311	-0.84%
1995-10-20	0	1.190	1.190	1.200	1.190	1.200	156,000	186,680	1.1967	0.331	0.331	0.334	0.331	0.334	561,114	0.3327	0.00%
1995-10-19	0	1.190	1.190	1.200	1.180	1.190	370,000	440,240	1.1898	0.331	0.331	0.334	0.328	0.331	1,330,848	0.3308	-0.83%
1995-10-18	0	1.200	1.190	1.200	1.180	1.200	44,000	52,680	1.1973	0.334	0.331	0.334	0.328	0.334	158,263	0.3329	0.84%
1995-10-17	0	1.190	1.190	1.200	1.190	1.190	106,000	126,140	1.1900	0.331	0.331	0.334	0.331	0.331	381,270	0.3308	0.00%
1995-10-16	0	1.190	1.190	1.210	1.190	1.200	22,000	26,280	1.1945	0.331	0.331	0.336	0.331	0.334	79,132	0.3321	0.00%
1995-10-13	0	1.190	1.190	1.200	1.190	1.210	172,000	206,400	1.2000	0.331	0.331	0.334	0.331	0.336	618,664	0.3336	0.00%
1995-10-12	0	1.190	1.190	1.210	1.190	1.210	210,000	252,900	1.2043	0.331	0.331	0.336	0.331	0.336	755,346	0.3348	0.00%
1995-10-11	0	1.190	1.190	1.200	1.190	1.200	256,000	304,740	1.1904	0.331	0.331	0.334	0.331	0.334	920,803	0.3310	0.00%
1995-10-10	0	1.190	1.190	1.200	1.180	1.210	116,000	139,200	1.2000	0.331	0.331	0.334	0.328	0.336	417,239	0.3336	-1.65%
1995-10-09	0	1.210	1.200	1.220	1.170	1.220	906,000	1,084,560	1.1971	0.336	0.334	0.339	0.325	0.339	3,258,779	0.3328	3.42%
1995-10-06	0	1.170	1.160	1.190	1.100	1.180	366,000	427,440	1.1679	0.325	0.323	0.331	0.306	0.328	1,316,460	0.3247	1.74%
1995-10-05	0	1.150	1.120	1.150	1.160	1.160	120,000	139,200	1.1600	0.320	0.311	0.320	0.323	0.323	431,626	0.3225	0.88%
1995-10-04	0	1.140	1.140	1.150	1.110	1.140	90,000	101,600	1.1289	0.317	0.317	0.320	0.309	0.317	323,720	0.3139	0.88%
1995-10-03	0	1.130	1.120	1.170	1.130	1.130	30,000	33,900	1.1300	0.314	0.311	0.325	0.314	0.314	107,907	0.3142	-1.74%
1995-10-02	0	1.150	1.150	1.160	1.150	1.200	464,000	546,200	1.1772	0.320	0.320	0.323	0.320	0.334	1,668,955	0.3273	0.00%
1995-09-29	0	1.150	1.140	1.150	1.070	1.200	294,000	339,020	1.1531	0.320	0.317	0.320	0.297	0.334	1,057,485	0.3206	7.48%
1995-09-28	0	1.070	1.070	1.100	1.070	1.100	272,000	291,840	1.0729	0.297	0.297	0.306	0.297	0.306	978,353	0.2983	-2.73%
1995-09-27	0	1.100	1.080	1.120	1.080	1.100	160,000	175,800	1.0988	0.306	0.300	0.311	0.300	0.306	575,502	0.3055	0.00%
1995-09-26	0	1.100	1.070	-	1.060	1.100	50,000	54,600	1.0920	0.306	0.297	-	0.295	0.306	179,844	0.3036	3.77%
1995-09-25	0	1.060	1.060	1.080	1.050	1.050	2,000	2,100	1.0500	0.295	0.295	0.300	0.292	0.292	7,194	0.2919	0.95%
1995-09-22	0	1.050	1.050	1.090	1.050	1.060	172,000	181,200	1.0535	0.292	0.292	0.303	0.292	0.295	618,664	0.2929	-0.94%
1995-09-21	0	1.060	1.050	1.100	1.060	1.060	350,000	371,000	1.0600	0.295	0.292	0.306	0.295	0.295	1,258,910	0.2947	-5.36%
1995-09-20	0	1.120	1.050	1.120	1.120	1.120	30,000	33,600	1.1200	0.311	0.292	0.311	0.311	0.311	107,907	0.3114	0.00%
1995-09-19	0	1.120	1.080	1.140	1.050	1.120	342,000	368,140	1.0764	0.311	0.300	0.317	0.292	0.311	1,230,135	0.2993	6.67%
1995-09-18	0	1.050	1.050	1.110	1.050	1.080	644,000	687,820	1.0680	0.292	0.292	0.309	0.292	0.300	2,316,395	0.2969	-1.87%
1995-09-15	0	1.070	1.070	1.100	1.050	1.070	220,000	232,520	1.0569	0.297	0.297	0.306	0.292	0.297	791,315	0.2938	1.90%
1995-09-14	0	1.050	1.020	1.050	1.010	1.050	36,000	36,760	1.0211	0.292	0.284	0.292	0.281	0.292	129,488	0.2839	0.00%
1995-09-13	0	1.050	1.040	1.080	1.050	1.050	90,000	94,500	1.0500	0.292	0.289	0.300	0.292	0.292	323,720	0.2919	2.94%
1995-09-12	0	1.020	1.020	1.040	1.020	1.020	50,000	51,000	1.0200	0.284	0.284	0.289	0.284	0.284	179,844	0.2836	2.00%
1995-09-11	0	1.000	1.000	1.040	1.000	1.000	12,000	12,000	1.0000	0.278	0.278	0.289	0.278	0.278	43,163	0.2780	0.00%
1995-09-08	0	1.000	1.000	-	1.000	1.000	2,000	2,000	1.0000	0.278	0.278	-	0.278	0.278	7,194	0.2780	-1.96%
1995-09-07	0	1.020	1.020	1.050	1.020	1.020	100,000	102,000	1.0200	0.284	0.284	0.292	0.284	0.284	359,689	0.2836	-2.86%
1995-09-06	0	1.050	1.000	1.080	-	-	0	0	-	0.292	0.278	0.300	-	-	0	-	0.00%
1995-09-05	0	1.050	1.050	1.080	1.050	1.050	104,000	109,200	1.0500	0.292	0.292	0.300	0.292	0.292	374,076	0.2919	-0.94%
1995-09-04	0	1.060	1.060	1.080	1.010	1.060	162,000	169,220	1.0446	0.295	0.295	0.300	0.281	0.295	582,696	0.2904	4.95%
1995-09-01	0	1.010	1.010	1.060	1.000	1.020	92,000	92,520	1.0057	0.281	0.281	0.295	0.278	0.284	330,914	0.2796	-4.72%
1995-08-31	0	1.060	1.050	1.070	1.050	1.060	102,000	107,300	1.0520	0.295	0.292	0.297	0.292	0.295	366,882	0.2925	0.00%
1995-08-30	0	1.060	1.060	1.090	1.050	1.050	88,000	92,400	1.0500	0.295	0.295	0.303	0.292	0.292	316,526	0.2919	-2.75%
1995-08-29	0	1.090	1.060	1.090	1.060	1.110	162,000	177,520	1.0958	0.303	0.295	0.303	0.295	0.309	582,696	0.3047	-0.91%
1995-08-25	0	1.100	1.090	-	1.050	1.100	184,000	198,280	1.0776	0.306	0.303	-	0.292	0.306	661,827	0.2996	0.92%
1995-08-24	0	1.090	1.070	1.100	1.070	1.100	236,000	258,420	1.0950	0.303	0.297	0.306	0.297	0.306	848,865	0.3044	0.00%
1995-08-23	0	1.090	1.070	1.100	1.050	1.100	192,500	208,145	1.0813	0.303	0.297	0.306	0.292	0.306	692,401	0.3006	-0.91%
1995-08-22	0	1.100	1.060	1.110	1.060	1.150	222,000	242,520	1.0924	0.306	0.295	0.309	0.295	0.320	798,509	0.3037	-1.79%
1995-08-21	0	1.120	1.120	1.140	1.030	1.200	1,520,000	1,668,120	1.0974	0.311	0.311	0.317	0.286	0.334	5,467,267	0.3051	-5.08%
1995-08-18	0	1.180	1.170	1.180	1.020	1.210	1,156,500	1,285,510	1.1116	0.328	0.325	0.328	0.284	0.336	4,159,799	0.3090	19.19%
1995-08-17	0	0.990	0.990	-	-	-	0	0	-	0.275	0.275	-	-	-	0	-	1.02%
1995-08-16	0	0.980	0.980	1.000	-	-	0	0	-	0.272	0.272	0.278	-	-	0	-	0.00%
1995-08-15	0	0.980	0.960	0.990	0.950	0.980	64,000	61,700	0.9641	0.272	0.267	0.275	0.264	0.272	230,201	0.2680	3.16%
1995-08-14	0	0.950	0.950	1.000	0.950	0.950	2,000	1,900	0.9500	0.264	0.264	0.278	0.264	0.264	7,194	0.2641	-1.04%
1995-08-11	0	0.960	0.950	-	-	-	0	0	-	0.267	0.264	-	-	-	0	-	0.00%
1995-08-10	0	0.960	-	0.960	0.960	0.970	668,000	641,760	0.9607	0.267	-	0.267	0.267	0.270	2,402,720	0.2671	0.00%
1995-08-09	0	0.960	0.960	0.980	0.960	0.960	10,000	9,600	0.9600	0.267	0.267	0.272	0.267	0.267	35,969	0.2669	0.00%
1995-08-08	0	0.960	0.960	0.990	-	-	216,000	207,360	0.9600	0.267	0.267	0.275	-	-	776,927	0.2669	0.00%
1995-08-07	0	0.960	0.960	0.990	0.940	0.960	116,000	109,300	0.9422	0.267	0.267	0.275	0.261	0.267	417,239	0.2620	0.00%
1995-08-04	0	0.960	0.950	0.960	0.960	0.960	22,000	21,120	0.9600	0.267	0.264	0.267	0.267	0.267	79,132	0.2669	0.00%
1995-08-03	0	0.960	0.950	1.000	0.960	0.960	40,000	38,400	0.9600	0.267	0.264	0.278	0.267	0.267	143,875	0.2669	2.13%
1995-08-02	0	0.940	0.940	1.020	0.940	0.940	6,000	5,640	0.9400	0.261	0.261	0.284	0.261	0.261	21,581	0.2613	-6.00%
1995-08-01	0	1.000	-	1.000	-	-	0	0	-	0.278	-	0.278	-	-	0	-	0.00%
1995-07-31	0	1.000	0.970	1.000	0.970	1.020	110,000	107,380	0.9762	0.278	0.270	0.278	0.270	0.284	395,658	0.2714	3.09%
1995-07-28	0	0.970	0.950	0.990	0.950	0.970	38,000	36,500	0.9605	0.270	0.264	0.275	0.264	0.270	136,682	0.2670	0.00%
1995-07-27	0	0.970	0.960	1.000	-	-	0	0	-	0.270	0.267	0.278	-	-	0	-	0.00%
1995-07-26	0	0.970	0.970	1.010	-	-	0	0	-	0.270	0.270	0.281	-	-	0	-	1.04%
1995-07-25	0	0.960	0.960	1.000	0.960	0.960	60,000	57,600	0.9600	0.267	0.267	0.278	0.267	0.267	215,813	0.2669	0.00%
1995-07-24	0	0.960	0.960	1.000	0.960	0.960	48,000	46,080	0.9600	0.267	0.267	0.278	0.267	0.267	172,651	0.2669	-4.00%
1995-07-21	0	1.000	0.970	1.000	1.000	1.000	250,000	250,000	1.0000	0.278	0.270	0.278	0.278	0.278	899,222	0.2780	3.09%
1995-07-20	0	0.970	0.970	1.000	0.950	0.950	180,000	171,000	0.9500	0.270	0.270	0.278	0.264	0.264	647,440	0.2641	-2.02%
1995-07-19	0	0.990	0.970	1.000	0.990	0.990	50,000	49,500	0.9900	0.275	0.270	0.278	0.275	0.275	179,844	0.2752	-4.81%
1995-07-18	0	1.040	1.000	1.040	1.010	1.060	496,000	509,140	1.0265	0.289	0.278	0.289	0.281	0.295	1,784,056	0.2854	1.96%
1995-07-17	0	1.020	1.020	1.030	1.020	1.030	148,000	151,960	1.0268	0.284	0.284	0.286	0.284	0.286	532,339	0.2855	-0.97%
1995-07-14	0	1.030	1.030	1.060	1.030	1.060	360,000	376,400	1.0456	0.286	0.286	0.295	0.286	0.295	1,294,879	0.2907	0.00%
1995-07-13	0	1.030	1.030	1.060	1.010	1.040	198,000	205,820	1.0395	0.286	0.286	0.295	0.281	0.289	712,184	0.2890	1.98%
1995-07-12	0	1.010	1.010	1.040	1.010	1.040	114,000	117,140	1.0275	0.281	0.281	0.289	0.281	0.289	410,045	0.2857	-3.81%
1995-07-11	0	1.050	1.040	1.050	0.960	1.070	778,000	793,700	1.0202	0.292	0.289	0.292	0.267	0.297	2,798,378	0.2836	6.06%
1995-07-10	0	0.990	0.950	0.970	0.840	0.990	670,000	599,920	0.8954	0.275	0.264	0.270	0.234	0.275	2,409,914	0.2489	16.47%
1995-07-07	0	0.850	0.850	0.870	-	-	0	0	-	0.236	0.236	0.242	-	-	0	-	1.19%
1995-07-06	0	0.840	0.840	-	0.840	0.840	10,000	8,400	0.8400	0.234	0.234	-	0.234	0.234	35,969	0.2335	-3.45%
1995-07-05	0	0.870	0.850	-	0.850	0.870	50,000	43,100	0.8620	0.242	0.236	-	0.236	0.242	179,844	0.2397	3.57%
1995-07-04	0	0.840	0.840	0.880	0.840	0.860	164,000	140,380	0.8560	0.234	0.234	0.245	0.234	0.239	589,889	0.2380	-1.18%
1995-07-03	0	0.850	0.820	0.850	0.810	0.850	110,000	91,300	0.8300	0.236	0.228	0.236	0.225	0.236	395,658	0.2308	2.41%
1995-06-30	0	0.830	0.830	0.850	-	-	0	0	-	0.231	0.231	0.236	-	-	0	-	0.00%
1995-06-29	0	0.830	0.820	0.850	0.830	0.840	382,000	318,100	0.8327	0.231	0.228	0.236	0.231	0.234	1,374,011	0.2315	-1.19%
1995-06-28	0	0.840	0.840	0.850	0.830	0.850	130,000	109,800	0.8446	0.234	0.234	0.236	0.231	0.236	467,595	0.2348	0.00%
1995-06-27	0	0.840	0.830	0.840	0.830	0.860	142,000	120,440	0.8482	0.234	0.231	0.234	0.231	0.239	510,758	0.2358	1.20%
1995-06-26	0	0.830	0.830	0.850	0.830	0.830	50,000	41,500	0.8300	0.231	0.231	0.236	0.231	0.231	179,844	0.2308	-4.60%
1995-06-23	0	0.870	-	0.870	-	-	0	0	-	0.242	-	0.242	-	-	0	-	-2.25%
1995-06-22	0	0.890	-	0.890	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-1.11%
1995-06-21	0	0.900	-	0.900	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1995-06-20	0	0.900	0.900	0.920	0.900	0.910	60,000	54,400	0.9067	0.250	0.250	0.256	0.250	0.253	215,813	0.2521	-4.26%
1995-06-16	0	0.940	0.910	0.940	-	-	0	0	-	0.261	0.253	0.261	-	-	0	-	0.00%
1995-06-15	0	0.940	-	0.940	0.940	0.970	248,000	238,660	0.9623	0.261	-	0.261	0.261	0.270	892,028	0.2675	2.84%
1995-06-14	0	0.980	0.920	0.980	-	-	0	0	-	0.254	0.239	0.254	-	-	0	-	-1.01%
1995-06-13	0	0.990	0.950	0.990	0.950	1.000	158,000	151,160	0.9567	0.257	0.246	0.257	0.246	0.259	609,346	0.2481	7.61%
1995-06-12	0	0.920	0.910	0.930	0.900	1.000	708,500	656,025	0.9259	0.239	0.236	0.241	0.233	0.259	2,732,414	0.2401	-2.13%
1995-06-09	0	0.940	0.910	0.940	0.950	0.950	12,000	11,400	0.9500	0.244	0.236	0.244	0.246	0.246	46,279	0.2463	-1.05%
1995-06-08	0	0.950	0.910	0.950	0.910	0.970	42,000	40,020	0.9529	0.246	0.236	0.246	0.236	0.252	161,978	0.2471	1.06%
1995-06-07	0	0.940	0.910	0.940	0.900	0.960	186,000	171,640	0.9228	0.244	0.236	0.244	0.233	0.249	717,331	0.2393	4.44%
1995-06-06	0	0.900	0.900	0.930	0.900	0.900	16,000	14,400	0.9000	0.233	0.233	0.241	0.233	0.233	61,706	0.2334	0.00%
1995-06-05	0	0.900	0.900	0.930	0.900	0.900	42,000	37,800	0.9000	0.233	0.233	0.241	0.233	0.233	161,978	0.2334	0.00%
1995-06-01	0	0.900	0.900	0.910	0.900	0.900	4,000	3,600	0.9000	0.233	0.233	0.236	0.233	0.233	15,426	0.2334	0.00%
1995-05-31	0	0.900	0.900	0.920	0.900	0.900	42,000	37,800	0.9000	0.233	0.233	0.239	0.233	0.233	161,978	0.2334	0.00%
1995-05-30	0	0.900	0.900	0.920	-	-	0	0	-	0.233	0.233	0.239	-	-	0	-	0.00%
1995-05-29	0	0.900	0.900	0.920	0.900	0.900	42,000	37,800	0.9000	0.233	0.233	0.239	0.233	0.233	161,978	0.2334	0.00%
1995-05-26	0	0.900	0.900	0.920	0.890	0.900	212,000	189,680	0.8947	0.233	0.233	0.239	0.231	0.233	817,603	0.2320	0.00%
1995-05-25	0	0.900	0.900	0.920	0.890	0.900	84,000	75,560	0.8995	0.233	0.233	0.239	0.231	0.233	323,956	0.2332	1.12%
1995-05-24	0	0.890	0.890	0.900	0.890	0.890	32,000	28,480	0.8900	0.231	0.231	0.233	0.231	0.231	123,412	0.2308	-1.11%
1995-05-23	0	0.900	0.900	0.920	0.890	0.900	60,000	53,500	0.8917	0.233	0.233	0.239	0.231	0.233	231,397	0.2312	1.12%
1995-05-22	0	0.890	0.890	0.920	0.890	0.890	106,000	94,340	0.8900	0.231	0.231	0.239	0.231	0.231	408,801	0.2308	-1.11%
1995-05-19	0	0.900	0.900	0.920	0.900	0.900	112,000	100,800	0.9000	0.233	0.233	0.239	0.233	0.233	431,941	0.2334	0.00%
1995-05-18	0	0.900	-	-	0.900	0.920	188,000	169,600	0.9021	0.233	-	-	0.233	0.239	725,044	0.2339	0.00%
1995-05-17	0	0.900	0.900	-	0.900	0.900	88,000	79,200	0.9000	0.233	0.233	-	0.233	0.233	339,382	0.2334	0.00%
1995-05-16	0	0.900	-	0.930	0.900	0.900	100,000	90,000	0.9000	0.233	-	0.241	0.233	0.233	385,662	0.2334	0.00%
1995-05-15	0	0.900	0.900	0.950	0.900	0.900	66,000	59,400	0.9000	0.233	0.233	0.246	0.233	0.233	254,537	0.2334	0.00%
1995-05-12	0	0.900	0.900	0.910	0.900	0.900	70,000	63,000	0.9000	0.233	0.233	0.236	0.233	0.233	269,963	0.2334	-3.23%
1995-05-11	0	0.930	0.880	-	0.880	0.930	330,000	301,700	0.9142	0.241	0.228	-	0.228	0.241	1,272,684	0.2371	3.33%
1995-05-10	0	0.900	0.850	-	0.830	0.900	204,000	175,820	0.8619	0.233	0.220	-	0.215	0.233	786,750	0.2235	7.14%
1995-05-09	0	0.840	0.820	0.840	0.820	0.840	154,000	129,040	0.8379	0.218	0.213	0.218	0.213	0.218	593,919	0.2173	2.44%
1995-05-08	0	0.820	0.820	0.860	0.820	0.840	142,000	119,120	0.8389	0.213	0.213	0.223	0.213	0.218	547,640	0.2175	-3.53%
1995-05-05	0	0.850	-	0.850	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1995-05-04	0	0.850	-	0.860	-	-	0	0	-	0.220	-	0.223	-	-	0	-	0.00%
1995-05-03	0	0.850	-	0.850	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1995-05-02	0	0.850	0.820	0.850	-	-	0	0	-	0.220	0.213	0.220	-	-	0	-	0.00%
1995-05-01	0	0.850	0.820	0.850	0.820	0.850	128,000	105,260	0.8223	0.220	0.213	0.220	0.213	0.220	493,647	0.2132	2.41%
1995-04-28	0	0.830	0.830	-	0.820	0.820	132,000	108,240	0.8200	0.215	0.215	-	0.213	0.213	509,074	0.2126	1.22%
1995-04-27	0	0.820	0.820	-	0.820	0.820	72,000	59,040	0.8200	0.213	0.213	-	0.213	0.213	277,676	0.2126	0.00%
1995-04-26	0	0.820	0.820	0.850	0.810	0.810	2,000	1,620	0.8100	0.213	0.213	0.220	0.210	0.210	7,713	0.2100	0.00%
1995-04-25	0	0.820	0.820	-	0.810	0.810	40,000	32,400	0.8100	0.213	0.213	-	0.210	0.210	154,265	0.2100	1.23%
1995-04-24	0	0.810	0.810	-	0.810	0.810	30,000	24,300	0.8100	0.210	0.210	-	0.210	0.210	115,699	0.2100	0.00%
1995-04-21	0	0.810	0.810	0.840	0.810	0.820	30,000	24,320	0.8107	0.210	0.210	0.218	0.210	0.213	115,699	0.2102	0.00%
1995-04-20	0	0.810	0.810	-	0.810	0.810	36,000	29,160	0.8100	0.210	0.210	-	0.210	0.210	138,838	0.2100	0.00%
1995-04-19	0	0.810	-	0.820	0.810	0.810	4,000	3,240	0.8100	0.210	-	0.213	0.210	0.210	15,426	0.2100	-2.41%
1995-04-18	0	0.830	0.810	0.830	0.830	0.830	2,000	1,660	0.8300	0.215	0.210	0.215	0.215	0.215	7,713	0.2152	0.00%
1995-04-13	0	0.830	0.830	-	0.820	0.830	30,000	24,700	0.8233	0.215	0.215	-	0.213	0.215	115,699	0.2135	1.22%
1995-04-12	0	0.820	0.820	-	-	-	0	0	-	0.213	0.213	-	-	-	0	-	1.23%
1995-04-11	0	0.810	0.810	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	1.25%
1995-04-10	0	0.800	0.800	-	0.780	0.800	78,000	62,000	0.7949	0.207	0.207	-	0.202	0.207	300,816	0.2061	0.00%
1995-04-07	0	0.800	0.800	0.840	0.800	0.860	22,000	18,480	0.8400	0.207	0.207	0.218	0.207	0.223	84,846	0.2178	-5.88%
1995-04-06	0	0.850	0.850	0.870	0.850	0.850	50,000	42,500	0.8500	0.220	0.220	0.226	0.220	0.220	192,831	0.2204	0.00%
1995-04-04	0	0.850	0.850	0.880	0.850	0.850	2,000	1,700	0.8500	0.220	0.220	0.228	0.220	0.220	7,713	0.2204	-4.49%
1995-04-03	0	0.890	-	0.890	-	-	0	0	-	0.231	-	0.231	-	-	0	-	0.00%
1995-03-31	0	0.890	0.850	0.890	-	-	0	0	-	0.231	0.220	0.231	-	-	0	-	0.00%
1995-03-30	0	0.890	0.850	0.890	0.900	0.900	10,000	9,000	0.9000	0.231	0.220	0.231	0.233	0.233	38,566	0.2334	-1.11%
1995-03-29	0	0.900	0.900	0.920	0.900	0.910	150,000	136,440	0.9096	0.233	0.233	0.239	0.233	0.236	578,493	0.2359	4.65%
1995-03-28	0	0.860	0.860	-	-	-	0	0	-	0.223	0.223	-	-	-	0	-	2.38%
1995-03-27	0	0.840	0.840	-	-	-	0	0	-	0.218	0.218	-	-	-	0	-	1.20%
1995-03-24	0	0.830	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
1995-03-23	0	0.830	0.840	-	0.770	0.840	26,000	21,360	0.8215	0.215	0.218	-	0.200	0.218	100,272	0.2130	-1.19%
1995-03-22	0	0.840	0.840	-	0.800	0.840	212,000	174,640	0.8238	0.218	0.218	-	0.207	0.218	817,603	0.2136	2.44%
1995-03-21	0	0.820	0.820	-	0.800	0.800	260,000	208,000	0.8000	0.213	0.213	-	0.207	0.207	1,002,721	0.2074	2.50%
1995-03-20	0	0.800	-	0.840	0.800	0.840	32,000	26,800	0.8375	0.207	-	0.218	0.207	0.218	123,412	0.2172	-6.98%
1995-03-17	0	0.860	0.860	-	-	-	0	0	-	0.223	0.223	-	-	-	0	-	0.00%
1995-03-16	0	0.860	0.860	0.880	0.860	0.860	78,000	67,080	0.8600	0.223	0.223	0.228	0.223	0.223	300,816	0.2230	0.00%
1995-03-15	0	0.860	0.860	0.870	0.860	0.870	118,000	102,220	0.8663	0.223	0.223	0.226	0.223	0.226	455,081	0.2246	0.00%
1995-03-14	0	0.860	0.860	0.870	-	-	0	0	-	0.223	0.223	0.226	-	-	0	-	0.00%
1995-03-13	0	0.860	0.860	-	0.860	0.860	140,000	120,400	0.8600	0.223	0.223	-	0.223	0.223	539,926	0.2230	0.00%
1995-03-10	0	0.860	0.860	0.890	0.860	0.860	10,000	8,600	0.8600	0.223	0.223	0.231	0.223	0.223	38,566	0.2230	1.18%
1995-03-09	0	0.850	0.850	0.880	-	-	0	0	-	0.220	0.220	0.228	-	-	0	-	0.00%
1995-03-08	0	0.850	0.850	-	0.850	0.850	276,000	234,600	0.8500	0.220	0.220	-	0.220	0.220	1,064,427	0.2204	-1.16%
1995-03-07	0	0.860	0.860	0.870	0.860	0.870	460,000	395,700	0.8602	0.223	0.223	0.226	0.223	0.226	1,774,044	0.2230	1.18%
1995-03-06	0	0.850	0.850	-	0.850	0.850	270,000	229,500	0.8500	0.220	0.220	-	0.220	0.220	1,041,287	0.2204	0.00%
1995-03-03	0	0.850	0.850	-	0.840	0.850	280,000	235,800	0.8421	0.220	0.220	-	0.218	0.220	1,079,853	0.2184	1.19%
1995-03-02	0	0.840	0.830	-	0.840	0.850	384,000	324,760	0.8457	0.218	0.215	-	0.218	0.220	1,480,941	0.2193	-1.18%
1995-03-01	0	0.850	0.840	0.860	0.850	0.850	100,000	85,000	0.8500	0.220	0.218	0.223	0.220	0.220	385,662	0.2204	0.00%
1995-02-28	0	0.850	-	-	0.850	0.860	180,000	153,200	0.8511	0.220	-	-	0.220	0.223	694,191	0.2207	0.00%
1995-02-27	0	0.850	0.850	0.900	0.850	0.880	20,000	17,120	0.8560	0.220	0.220	0.233	0.220	0.228	77,132	0.2220	-1.16%
1995-02-24	0	0.860	0.860	0.880	0.860	0.860	292,000	251,120	0.8600	0.223	0.223	0.228	0.223	0.223	1,126,132	0.2230	0.00%
1995-02-23	0	0.860	0.860	0.900	0.860	0.860	64,000	55,040	0.8600	0.223	0.223	0.233	0.223	0.223	246,824	0.2230	0.00%
1995-02-22	0	0.860	0.860	0.900	0.850	0.850	56,000	47,600	0.8500	0.223	0.223	0.233	0.220	0.220	215,971	0.2204	1.18%
1995-02-21	0	0.850	0.850	-	0.850	0.850	98,000	83,300	0.8500	0.220	0.220	-	0.220	0.220	377,949	0.2204	0.00%
1995-02-20	0	0.850	0.850	0.880	0.850	0.880	156,000	135,000	0.8654	0.220	0.220	0.228	0.220	0.228	601,632	0.2244	0.00%
1995-02-17	0	0.850	0.850	0.880	-	-	0	0	-	0.220	0.220	0.228	-	-	0	-	0.00%
1995-02-16	0	0.850	0.850	0.880	0.850	0.870	12,000	10,360	0.8633	0.220	0.220	0.228	0.220	0.226	46,279	0.2239	4.94%
1995-02-15	0	0.810	0.810	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	1.25%
1995-02-14	0	0.800	0.800	-	0.800	0.800	34,000	27,200	0.8000	0.207	0.207	-	0.207	0.207	131,125	0.2074	6.67%
1995-02-13	0	0.750	0.750	-	-	-	0	0	-	0.194	0.194	-	-	-	0	-	1.35%
1995-02-10	0	0.740	0.740	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	0.00%
1995-02-09	0	0.740	0.740	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	1.37%
1995-02-08	0	0.730	0.730	-	0.730	0.730	2,000	1,460	0.7300	0.189	0.189	-	0.189	0.189	7,713	0.1893	0.00%
1995-02-07	0	0.730	0.730	0.750	0.720	0.720	24,000	17,280	0.7200	0.189	0.189	0.194	0.187	0.187	92,559	0.1867	4.29%
1995-02-06	0	0.700	0.700	-	0.700	0.730	524,000	378,920	0.7231	0.182	0.182	-	0.182	0.189	2,020,868	0.1875	-2.78%
1995-02-03	0	0.720	0.700	-	0.720	0.720	30,000	21,600	0.7200	0.187	0.182	-	0.187	0.187	115,699	0.1867	0.00%
1995-01-30	0	0.720	0.680	-	-	-	0	0	-	0.187	0.176	-	-	-	0	-	0.00%
1995-01-27	0	0.720	-	0.720	0.720	0.750	402,000	292,440	0.7275	0.187	-	0.187	0.187	0.194	1,550,360	0.1886	-4.00%
1995-01-26	0	0.750	0.750	0.780	0.750	0.750	62,000	46,500	0.7500	0.194	0.194	0.202	0.194	0.194	239,110	0.1945	-1.32%
1995-01-25	0	0.760	0.760	-	0.750	0.770	270,000	206,080	0.7633	0.197	0.197	-	0.194	0.200	1,041,287	0.1979	0.00%
1995-01-24	0	0.760	0.760	0.780	0.760	0.770	210,000	160,600	0.7648	0.197	0.197	0.202	0.197	0.200	809,890	0.1983	-1.30%
1995-01-23	0	0.770	0.760	0.770	0.760	0.800	194,000	149,940	0.7729	0.200	0.197	0.200	0.197	0.207	748,184	0.2004	-4.94%
1995-01-20	0	0.810	0.810	0.820	0.810	0.840	426,000	349,460	0.8203	0.210	0.210	0.213	0.210	0.218	1,642,919	0.2127	-2.41%
1995-01-19	0	0.830	0.830	0.840	0.830	0.850	254,000	212,200	0.8354	0.215	0.215	0.218	0.215	0.220	979,581	0.2166	-2.35%
1995-01-18	0	0.850	0.840	0.860	0.850	0.860	168,000	144,300	0.8589	0.220	0.218	0.223	0.220	0.223	647,912	0.2227	-1.16%
1995-01-17	0	0.860	0.860	0.870	0.860	0.860	124,000	106,640	0.8600	0.223	0.223	0.226	0.223	0.223	478,221	0.2230	0.00%
1995-01-16	0	0.860	0.860	0.870	0.860	0.860	50,000	43,000	0.8600	0.223	0.223	0.226	0.223	0.223	192,831	0.2230	1.18%
1995-01-13	0	0.850	0.850	0.870	0.840	0.850	50,000	42,420	0.8484	0.220	0.220	0.226	0.218	0.220	192,831	0.2200	-1.16%
1995-01-12	0	0.860	0.860	0.880	0.850	0.860	126,000	108,340	0.8598	0.223	0.223	0.228	0.220	0.223	485,934	0.2230	1.18%
1995-01-11	0	0.850	0.850	0.860	-	-	0	0	-	0.220	0.220	0.223	-	-	0	-	1.19%
1995-01-10	0	0.840	0.840	0.880	0.840	0.850	26,000	21,860	0.8408	0.218	0.218	0.228	0.218	0.220	100,272	0.2180	0.00%
1995-01-09	0	0.840	0.840	0.860	0.840	0.840	72,000	60,480	0.8400	0.218	0.218	0.223	0.218	0.218	277,676	0.2178	-1.18%
1995-01-06	0	0.850	0.850	0.860	0.850	0.860	136,000	115,620	0.8501	0.220	0.220	0.223	0.220	0.223	524,500	0.2204	-1.16%
1995-01-05	0	0.860	0.850	-	0.860	0.860	70,000	60,200	0.8600	0.223	0.220	-	0.223	0.223	269,963	0.2230	0.00%
1995-01-04	0	0.860	0.860	0.880	0.860	0.870	154,000	132,940	0.8632	0.223	0.223	0.228	0.223	0.226	593,919	0.2238	1.18%
1995-01-03	0	0.850	-	0.850	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1994-12-30	0	0.850	0.850	0.890	0.850	0.880	28,000	24,220	0.8650	0.220	0.220	0.231	0.220	0.228	107,985	0.2243	-4.49%
1994-12-29	0	0.890	0.860	0.890	0.860	0.890	58,000	51,500	0.8879	0.231	0.223	0.231	0.223	0.231	223,684	0.2302	0.00%
1994-12-28	0	0.890	0.860	0.900	0.890	0.900	100,000	89,600	0.8960	0.231	0.223	0.233	0.231	0.233	385,662	0.2323	1.14%
1994-12-23	0	0.880	0.880	0.890	0.880	0.880	34,000	29,920	0.8800	0.228	0.228	0.231	0.228	0.228	131,125	0.2282	0.00%
1994-12-22	0	0.880	0.850	0.880	0.880	0.880	20,000	17,600	0.8800	0.228	0.220	0.228	0.228	0.228	77,132	0.2282	6.02%
1994-12-21	0	0.830	0.830	-	0.830	0.830	40,000	33,200	0.8300	0.215	0.215	-	0.215	0.215	154,265	0.2152	0.00%
1994-12-20	0	0.830	0.830	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
1994-12-19	0	0.830	0.830	0.850	0.830	0.830	70,000	58,200	0.8314	0.215	0.215	0.220	0.215	0.215	269,963	0.2156	1.22%
1994-12-16	0	0.820	0.810	0.820	0.830	0.860	70,000	58,600	0.8371	0.213	0.210	0.213	0.215	0.223	269,963	0.2171	-4.65%
1994-12-15	0	0.860	0.810	0.860	0.860	0.860	2,000	1,720	0.8600	0.223	0.210	0.223	0.223	0.223	7,713	0.2230	0.00%
1994-12-14	0	0.860	0.860	-	0.860	0.890	72,000	63,380	0.8803	0.223	0.223	-	0.223	0.231	277,676	0.2283	-2.27%
1994-12-13	0	0.880	-	0.880	0.890	0.890	10,000	8,900	0.8900	0.228	-	0.228	0.231	0.231	38,566	0.2308	0.00%
1994-12-12	0	0.880	-	0.880	0.870	0.880	280,000	243,780	0.8706	0.228	-	0.228	0.226	0.228	1,079,853	0.2258	1.15%
1994-12-09	0	0.870	0.870	-	0.870	0.870	40,000	34,800	0.8700	0.226	0.226	-	0.226	0.226	154,265	0.2256	0.00%
1994-12-08	0	0.870	0.870	-	0.810	0.850	108,000	88,280	0.8174	0.226	0.226	-	0.210	0.220	416,515	0.2119	3.57%
1994-12-07	0	0.840	-	0.900	0.800	0.890	172,000	148,320	0.8623	0.218	-	0.233	0.207	0.231	663,338	0.2236	-3.45%
1994-12-06	0	0.900	0.890	0.900	0.890	0.900	92,000	82,280	0.8943	0.226	0.223	0.226	0.223	0.226	367,044	0.2242	1.12%
1994-12-05	0	0.890	0.890	0.900	0.890	0.920	70,000	62,900	0.8986	0.223	0.223	0.226	0.223	0.231	279,272	0.2252	0.00%
1994-12-02	0	0.890	-	0.920	-	-	0	0	-	0.223	-	0.231	-	-	0	-	0.00%
1994-12-01	0	0.890	-	0.920	0.890	0.890	54,000	48,060	0.8900	0.223	-	0.231	0.223	0.223	215,439	0.2231	-3.26%
1994-11-30	0	0.920	0.900	0.920	0.920	0.920	182,000	167,440	0.9200	0.231	0.226	0.231	0.231	0.231	726,108	0.2306	-1.08%
1994-11-29	0	0.930	0.930	0.960	0.930	0.950	16,000	15,120	0.9450	0.233	0.233	0.241	0.233	0.238	63,834	0.2369	0.00%
1994-11-28	0	0.930	0.930	0.950	0.930	0.970	222,000	212,740	0.9583	0.233	0.233	0.238	0.233	0.243	885,692	0.2402	-4.12%
1994-11-25	0	0.970	0.970	0.980	0.940	0.970	22,000	20,740	0.9427	0.243	0.243	0.246	0.236	0.243	87,771	0.2363	2.11%
1994-11-24	0	0.950	0.950	1.020	0.930	0.980	54,000	51,400	0.9519	0.238	0.238	0.256	0.233	0.246	215,439	0.2386	2.15%
1994-11-23	0	0.930	0.940	-	0.930	0.950	86,000	80,580	0.9370	0.233	0.236	-	0.233	0.238	343,106	0.2349	-6.06%
1994-11-22	0	0.990	0.990	1.020	0.980	1.000	124,000	122,620	0.9889	0.248	0.248	0.256	0.246	0.251	494,711	0.2479	-1.00%
1994-11-21	0	1.000	1.000	1.020	1.000	1.000	20,000	20,000	1.0000	0.251	0.251	0.256	0.251	0.251	79,792	0.2507	-0.99%
1994-11-18	0	1.010	1.010	1.030	-	-	0	0	-	0.253	0.253	0.258	-	-	0	-	1.00%
1994-11-17	0	1.000	1.000	1.030	1.000	1.000	270,000	270,000	1.0000	0.251	0.251	0.258	0.251	0.251	1,077,193	0.2507	-0.99%
1994-11-16	0	1.010	1.010	1.040	1.000	1.000	58,000	58,000	1.0000	0.253	0.253	0.261	0.251	0.251	231,397	0.2507	1.00%
1994-11-15	0	1.000	1.000	1.040	1.000	1.010	13,000	13,050	1.0038	0.251	0.251	0.261	0.251	0.253	51,865	0.2516	-4.76%
1994-11-14	0	1.050	1.020	1.050	1.060	1.060	8,000	8,480	1.0600	0.263	0.256	0.263	0.266	0.266	31,917	0.2657	0.00%
1994-11-11	0	1.050	1.020	1.050	1.020	1.050	146,000	152,120	1.0419	0.263	0.256	0.263	0.256	0.263	582,482	0.2612	6.06%
1994-11-10	0	0.990	0.990	1.080	0.990	1.060	176,000	182,640	1.0377	0.248	0.248	0.271	0.248	0.266	702,170	0.2601	-7.48%
1994-11-09	0	1.070	1.040	1.090	1.050	1.080	496,000	527,280	1.0631	0.268	0.261	0.273	0.263	0.271	1,978,844	0.2665	-0.93%
1994-11-08	0	1.080	1.080	1.100	1.070	1.070	2,000	2,140	1.0700	0.271	0.271	0.276	0.268	0.268	7,979	0.2682	0.93%
1994-11-07	0	1.070	1.060	1.100	1.060	1.100	20,000	21,500	1.0750	0.268	0.266	0.276	0.266	0.276	79,792	0.2695	0.00%
1994-11-04	0	1.070	1.070	1.090	1.060	1.100	42,000	45,520	1.0838	0.268	0.268	0.273	0.266	0.276	167,563	0.2717	-2.73%
1994-11-03	0	1.100	1.070	1.120	-	-	0	0	-	0.276	0.268	0.281	-	-	0	-	0.00%
1994-11-02	0	1.100	1.070	1.100	1.100	1.100	4,000	4,400	1.1000	0.276	0.268	0.276	0.276	0.276	15,958	0.2757	0.00%
1994-11-01	0	1.100	1.100	1.110	1.100	1.110	90,000	99,300	1.1033	0.276	0.276	0.278	0.276	0.278	359,064	0.2766	-2.65%
1994-10-31	0	1.130	1.100	1.130	1.130	1.170	100,000	114,800	1.1480	0.283	0.276	0.283	0.283	0.293	398,960	0.2877	-2.59%
1994-10-28	0	1.160	-	1.160	1.190	1.190	50,000	59,500	1.1900	0.291	-	0.291	0.298	0.298	199,480	0.2983	-1.69%
1994-10-27	0	1.180	-	1.180	1.190	1.190	2,000	2,380	1.1900	0.296	-	0.296	0.298	0.298	7,979	0.2983	0.00%
1994-10-26	0	1.180	-	1.180	1.180	1.200	450,000	536,780	1.1928	0.296	-	0.296	0.296	0.301	1,795,322	0.2990	0.85%
1994-10-25	0	1.170	-	1.180	1.170	1.210	168,000	199,240	1.1860	0.293	-	0.296	0.293	0.303	670,254	0.2973	-1.68%
1994-10-24	0	1.190	1.180	1.190	1.150	1.190	534,000	623,460	1.1675	0.298	0.296	0.298	0.288	0.298	2,130,449	0.2926	4.39%
1994-10-21	0	1.140	1.100	1.140	1.100	1.150	282,000	320,380	1.1361	0.286	0.276	0.286	0.276	0.288	1,125,069	0.2848	3.64%
1994-10-20	0	1.100	-	1.100	1.130	1.130	64,000	72,320	1.1300	0.276	-	0.276	0.283	0.283	255,335	0.2832	-0.90%
1994-10-19	0	1.110	-	1.110	1.110	1.110	50,000	55,500	1.1100	0.278	-	0.278	0.278	0.278	199,480	0.2782	-1.77%
1994-10-18	0	1.130	1.080	1.130	1.080	1.140	396,000	434,820	1.0980	0.283	0.271	0.283	0.271	0.286	1,579,883	0.2752	5.61%
1994-10-17	0	1.070	1.050	1.070	1.050	1.080	208,000	218,640	1.0512	0.268	0.263	0.268	0.263	0.271	829,838	0.2635	1.90%
1994-10-14	0	1.050	1.050	1.070	1.040	1.080	74,000	78,200	1.0568	0.263	0.263	0.268	0.261	0.271	295,231	0.2649	-2.78%
1994-10-12	0	1.080	1.080	-	1.000	1.040	42,000	43,300	1.0310	0.271	0.271	-	0.251	0.261	167,563	0.2584	8.00%
1994-10-11	0	1.000	1.000	-	-	-	0	0	-	0.251	0.251	-	-	-	0	-	4.17%
1994-10-10	0	0.960	0.960	0.980	0.960	1.000	130,000	126,160	0.9705	0.241	0.241	0.246	0.241	0.251	518,649	0.2432	-4.00%
1994-10-07	0	1.000	0.990	1.000	1.000	1.000	100,000	100,000	1.0000	0.251	0.248	0.251	0.251	0.251	398,960	0.2507	2.04%
1994-10-06	0	0.980	0.980	1.000	0.980	1.050	286,000	285,900	0.9997	0.246	0.246	0.251	0.246	0.263	1,141,027	0.2506	-5.77%
1994-10-05	0	1.040	-	1.040	1.050	1.050	152,000	159,660	1.0504	0.261	-	0.261	0.263	0.263	606,420	0.2633	-3.70%
1994-10-04	0	1.080	0.990	1.080	1.080	1.100	132,000	143,400	1.0864	0.271	0.248	0.271	0.271	0.276	526,628	0.2723	-1.82%
1994-10-03	0	1.100	1.080	1.100	1.100	1.100	54,000	59,400	1.1000	0.276	0.271	0.276	0.276	0.276	215,439	0.2757	0.00%
1994-09-30	0	1.100	1.090	1.100	1.090	1.110	734,000	806,780	1.0992	0.276	0.273	0.276	0.273	0.278	2,928,370	0.2755	-1.79%
1994-09-29	0	1.120	1.115	1.125	1.100	1.130	326,000	362,330	1.1114	0.281	0.279	0.282	0.276	0.283	1,300,611	0.2786	1.82%
1994-09-28	0	1.100	1.090	1.100	1.080	1.120	250,000	275,800	1.1032	0.276	0.273	0.276	0.271	0.281	997,401	0.2765	0.00%
1994-09-27	0	1.100	1.100	1.130	1.100	1.100	2,000	2,200	1.1000	0.276	0.276	0.283	0.276	0.276	7,979	0.2757	-2.65%
1994-09-26	0	1.130	-	1.140	1.130	1.160	80,000	91,500	1.1438	0.283	-	0.286	0.283	0.291	319,168	0.2867	-1.74%
1994-09-23	0	1.150	-	1.150	1.150	1.150	50,000	57,500	1.1500	0.288	-	0.288	0.288	0.288	199,480	0.2882	0.00%
1994-09-22	0	1.150	-	1.150	1.150	1.180	168,000	197,040	1.1729	0.288	-	0.288	0.288	0.296	670,254	0.2940	-2.54%
1994-09-20	0	1.180	-	1.180	1.180	1.180	24,000	28,320	1.1800	0.296	-	0.296	0.296	0.296	95,751	0.2958	0.00%
1994-09-19	0	1.180	1.140	1.200	1.180	1.180	10,000	11,800	1.1800	0.296	0.286	0.301	0.296	0.296	39,896	0.2958	0.00%
1994-09-16	0	1.180	-	1.180	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
1994-09-15	0	1.180	-	1.180	1.180	1.190	28,000	33,240	1.1871	0.296	-	0.296	0.296	0.298	111,709	0.2976	-0.84%
1994-09-14	0	1.190	-	1.190	1.190	1.200	60,000	71,160	1.1860	0.298	-	0.298	0.298	0.301	239,376	0.2973	0.00%
1994-09-13	0	1.190	1.175	1.190	1.200	1.200	40,000	48,000	1.2000	0.298	0.295	0.298	0.301	0.301	159,584	0.3008	0.85%
1994-09-12	0	1.180	1.170	1.180	1.170	1.180	286,000	335,360	1.1726	0.296	0.293	0.296	0.293	0.296	1,141,027	0.2939	0.43%
1994-09-09	0	1.175	1.170	1.175	1.160	1.180	240,000	280,100	1.1671	0.295	0.293	0.295	0.291	0.296	957,505	0.2925	1.29%
1994-09-08	0	1.160	1.140	1.160	1.130	1.160	162,000	186,140	1.1490	0.291	0.286	0.291	0.283	0.291	646,316	0.2880	2.65%
1994-09-07	0	1.130	1.120	1.130	1.100	1.130	12,000	13,500	1.1250	0.283	0.281	0.283	0.276	0.283	47,875	0.2820	2.73%
1994-09-06	0	1.100	1.100	-	-	-	0	0	-	0.276	0.276	-	-	-	0	-	0.00%
1994-09-05	0	1.100	1.100	-	1.100	1.110	180,000	199,100	1.1061	0.276	0.276	-	0.276	0.278	718,129	0.2772	-0.90%
1994-09-02	0	1.110	1.100	-	1.110	1.110	70,000	77,700	1.1100	0.278	0.276	-	0.278	0.278	279,272	0.2782	0.91%
1994-09-01	0	1.100	1.100	-	1.100	1.130	184,000	204,380	1.1108	0.276	0.276	-	0.276	0.283	734,087	0.2784	-3.51%
1994-08-31	0	1.140	1.100	1.140	1.150	1.150	194,000	223,100	1.1500	0.286	0.276	0.286	0.288	0.288	773,983	0.2882	-0.87%
1994-08-30	0	1.150	1.150	1.170	1.130	1.150	192,000	220,760	1.1498	0.288	0.288	0.293	0.283	0.288	766,004	0.2882	1.77%
1994-08-26	0	1.130	1.100	1.130	1.130	1.130	132,000	149,160	1.1300	0.283	0.276	0.283	0.283	0.283	526,628	0.2832	1.80%
1994-08-25	0	1.110	1.110	1.120	1.110	1.120	300,000	333,560	1.1119	0.278	0.278	0.281	0.278	0.281	1,196,881	0.2787	0.00%
1994-08-24	0	1.110	1.110	1.140	1.110	1.150	88,000	100,300	1.1398	0.278	0.278	0.286	0.278	0.288	351,085	0.2857	-3.48%
1994-08-23	0	1.150	1.150	1.160	1.150	1.180	138,000	159,340	1.1546	0.288	0.288	0.291	0.288	0.296	550,565	0.2894	-0.86%
1994-08-22	0	1.160	1.160	1.180	1.160	1.180	62,000	72,000	1.1613	0.291	0.291	0.296	0.291	0.296	247,355	0.2911	-0.43%
1994-08-19	0	1.165	1.165	1.190	1.150	1.165	12,000	13,830	1.1525	0.292	0.292	0.298	0.288	0.292	47,875	0.2889	1.30%
1994-08-18	0	1.150	1.140	1.150	1.140	1.160	132,000	152,560	1.1558	0.288	0.286	0.288	0.286	0.291	526,628	0.2897	0.00%
1994-08-17	0	1.150	1.120	1.150	1.150	1.170	96,000	111,320	1.1596	0.288	0.281	0.288	0.288	0.293	383,002	0.2907	-2.54%
1994-08-16	0	1.180	1.180	1.200	1.170	1.180	30,000	35,200	1.1733	0.296	0.296	0.301	0.293	0.296	119,688	0.2941	-1.67%
1994-08-15	0	1.200	1.170	1.200	1.180	1.200	234,000	280,760	1.1998	0.301	0.293	0.301	0.296	0.301	933,567	0.3007	2.56%
1994-08-12	0	1.170	1.150	1.180	1.170	1.170	30,000	35,100	1.1700	0.293	0.288	0.296	0.293	0.293	119,688	0.2933	-0.85%
1994-08-11	0	1.180	1.150	1.180	1.150	1.180	66,000	77,280	1.1709	0.296	0.288	0.296	0.288	0.296	263,314	0.2935	2.61%
1994-08-10	0	1.150	1.150	1.180	1.150	1.220	32,000	38,500	1.2031	0.288	0.288	0.296	0.288	0.306	127,667	0.3016	0.00%
1994-08-09	0	1.150	1.140	-	1.130	1.150	238,000	270,840	1.1380	0.288	0.286	-	0.283	0.288	949,526	0.2852	2.68%
1994-08-08	0	1.120	1.100	1.120	1.120	1.150	396,000	451,200	1.1394	0.281	0.276	0.281	0.281	0.288	1,579,883	0.2856	-3.45%
1994-08-05	0	1.160	1.160	1.170	1.160	1.170	88,000	102,160	1.1609	0.291	0.291	0.293	0.291	0.293	351,085	0.2910	-0.85%
1994-08-04	0	1.170	1.165	1.170	1.150	1.180	346,000	405,020	1.1706	0.293	0.292	0.293	0.288	0.296	1,380,403	0.2934	-1.68%
1994-08-03	0	1.190	1.180	1.190	1.190	1.200	168,000	200,180	1.1915	0.298	0.296	0.298	0.298	0.301	670,254	0.2987	-0.83%
1994-08-02	0	1.200	1.200	-	1.200	1.220	4,000	4,840	1.2100	0.301	0.301	-	0.301	0.306	15,958	0.3033	0.84%
1994-08-01	0	1.190	1.190	-	1.130	1.200	152,000	178,180	1.1722	0.298	0.298	-	0.283	0.301	606,420	0.2938	5.31%
1994-07-29	0	1.130	1.130	1.190	1.120	1.240	144,000	172,620	1.1988	0.283	0.283	0.298	0.281	0.311	574,503	0.3005	-9.60%
1994-07-28	0	1.250	1.230	1.260	1.250	1.280	44,000	55,420	1.2595	0.313	0.308	0.316	0.313	0.321	175,543	0.3157	-2.34%
1994-07-27	0	1.280	1.240	1.300	-	-	0	0	-	0.321	0.311	0.326	-	-	0	-	0.00%
1994-07-26	0	1.280	1.240	-	1.100	1.280	312,000	381,860	1.2239	0.321	0.311	-	0.276	0.321	1,244,757	0.3068	14.29%
1994-07-25	0	1.120	1.130	1.300	1.100	1.260	314,000	364,540	1.1610	0.281	0.283	0.326	0.276	0.316	1,252,736	0.2910	-13.85%
1994-07-22	0	1.300	1.280	1.300	1.300	1.330	210,000	276,100	1.3148	0.326	0.321	0.326	0.326	0.333	837,817	0.3295	-2.26%
1994-07-21	0	1.330	1.330	-	1.330	1.340	88,000	117,100	1.3307	0.333	0.333	-	0.333	0.336	351,085	0.3335	0.00%
1994-07-20	0	1.330	1.330	1.360	1.330	1.330	10,000	13,300	1.3300	0.333	0.333	0.341	0.333	0.333	39,896	0.3334	0.00%
1994-07-19	0	1.330	1.330	1.380	1.330	1.330	140,000	186,200	1.3300	0.333	0.333	0.346	0.333	0.333	558,545	0.3334	0.00%
1994-07-18	0	1.330	1.330	1.350	1.330	1.370	104,000	139,920	1.3454	0.333	0.333	0.338	0.333	0.343	414,919	0.3372	0.00%
1994-07-15	0	1.330	1.330	1.340	1.330	1.330	72,000	95,760	1.3300	0.333	0.333	0.336	0.333	0.333	287,252	0.3334	0.76%
1994-07-14	0	1.320	1.320	1.330	1.320	1.330	38,000	50,220	1.3216	0.331	0.331	0.333	0.331	0.333	151,605	0.3313	0.00%
1994-07-13	0	1.320	1.320	1.330	1.315	1.315	10,000	13,150	1.3150	0.331	0.331	0.333	0.330	0.330	39,896	0.3296	1.54%
1994-07-12	0	1.300	1.300	-	1.300	1.300	36,000	46,800	1.3000	0.326	0.326	-	0.326	0.326	143,626	0.3258	0.00%
1994-07-11	0	1.300	1.300	1.320	1.300	1.300	2,000	2,600	1.3000	0.326	0.326	0.331	0.326	0.326	7,979	0.3258	-1.52%
1994-07-08	0	1.320	1.280	1.320	1.340	1.340	24,000	32,160	1.3400	0.331	0.321	0.331	0.336	0.336	95,751	0.3359	-1.49%
1994-07-07	0	1.340	1.320	1.340	1.320	1.340	84,000	111,240	1.3243	0.336	0.331	0.336	0.331	0.336	335,127	0.3319	2.29%
1994-07-06	0	1.310	1.310	1.320	1.310	1.320	102,000	134,620	1.3198	0.328	0.328	0.331	0.328	0.331	406,940	0.3308	-2.24%
1994-07-05	0	1.340	1.320	1.340	1.320	1.340	26,000	34,760	1.3369	0.336	0.331	0.336	0.331	0.336	103,730	0.3351	0.75%
1994-07-04	0	1.330	1.345	1.350	1.320	1.350	10,000	13,380	1.3380	0.333	0.337	0.338	0.331	0.338	39,896	0.3354	-1.48%
1994-07-01	0	1.350	1.300	1.350	1.360	1.360	4,000	5,440	1.3600	0.338	0.326	0.338	0.341	0.341	15,958	0.3409	-0.74%
1994-06-30	0	1.360	1.300	1.380	-	-	0	0	-	0.341	0.326	0.346	-	-	0	-	0.00%
1994-06-29	0	1.360	1.300	1.370	-	-	0	0	-	0.341	0.326	0.343	-	-	0	-	0.00%
1994-06-28	0	1.360	1.350	1.380	1.350	1.380	50,000	68,220	1.3644	0.341	0.338	0.346	0.338	0.346	199,480	0.3420	0.74%
1994-06-27	0	1.350	1.300	1.380	1.350	1.380	6,000	8,160	1.3600	0.338	0.326	0.346	0.338	0.346	23,938	0.3409	-1.46%
1994-06-24	0	1.370	1.330	1.380	1.360	1.380	412,000	564,740	1.3707	0.343	0.333	0.346	0.341	0.346	1,643,717	0.3436	-0.72%
1994-06-23	0	1.380	1.340	1.390	1.300	1.380	84,000	112,480	1.3390	0.346	0.336	0.348	0.326	0.346	335,127	0.3356	6.15%
1994-06-22	0	1.300	1.290	1.300	1.280	1.330	98,000	128,000	1.3061	0.326	0.323	0.326	0.321	0.333	390,981	0.3274	-3.70%
1994-06-21	0	1.350	1.310	1.350	1.330	1.350	4,000	5,360	1.3400	0.338	0.328	0.338	0.333	0.338	15,958	0.3359	1.50%
1994-06-20	0	1.330	1.340	1.350	1.300	1.350	12,000	16,100	1.3417	0.333	0.336	0.338	0.326	0.338	47,875	0.3363	-2.92%
1994-06-17	0	1.370	1.370	1.380	1.350	1.380	4,000	5,460	1.3650	0.343	0.343	0.346	0.338	0.346	15,958	0.3421	1.48%
1994-06-16	0	1.380	1.350	1.390	1.380	1.400	154,000	212,840	1.3821	0.338	0.331	0.341	0.338	0.343	628,052	0.3389	0.00%
1994-06-15	0	1.380	1.380	1.400	1.380	1.400	220,000	306,800	1.3945	0.338	0.338	0.343	0.338	0.343	897,218	0.3419	-1.43%
1994-06-10	0	1.400	1.400	1.410	1.400	1.400	138,000	193,080	1.3991	0.343	0.343	0.346	0.343	0.343	562,800	0.3431	3.70%
1994-06-09	0	1.350	1.350	1.400	1.340	1.400	116,000	162,280	1.3990	0.331	0.331	0.343	0.329	0.343	473,078	0.3430	-5.59%
1994-06-08	0	1.430	1.410	1.430	1.430	1.430	8,000	11,440	1.4300	0.351	0.346	0.351	0.351	0.351	32,626	0.3506	0.00%
1994-06-07	0	1.430	1.400	1.430	1.430	1.430	82,000	117,380	1.4315	0.351	0.343	0.351	0.351	0.351	334,418	0.3510	0.70%
1994-06-06	0	1.420	1.420	1.440	1.420	1.450	136,000	194,680	1.4315	0.348	0.348	0.353	0.348	0.356	554,644	0.3510	1.43%
1994-06-03	0	1.400	1.280	1.400	1.430	1.430	6,000	8,580	1.4300	0.343	0.314	0.343	0.351	0.351	24,470	0.3506	-2.78%
1994-06-02	0	1.440	1.320	1.440	1.450	1.450	10,000	14,500	1.4500	0.353	0.324	0.353	0.356	0.356	40,783	0.3555	-0.69%
1994-06-01	0	1.450	-	1.450	1.450	1.450	28,000	40,600	1.4500	0.356	-	0.356	0.356	0.356	114,191	0.3555	1.40%
1994-05-31	0	1.430	1.400	1.430	1.430	1.430	40,000	57,200	1.4300	0.351	0.343	0.351	0.351	0.351	163,131	0.3506	0.00%
1994-05-30	0	1.430	-	1.430	1.430	1.460	64,000	92,680	1.4481	0.351	-	0.351	0.351	0.358	261,009	0.3551	1.42%
1994-05-27	0	1.410	1.410	1.470	1.410	1.410	14,000	19,740	1.4100	0.346	0.346	0.360	0.346	0.346	57,096	0.3457	0.71%
1994-05-26	0	1.400	1.390	1.400	1.400	1.400	168,000	235,200	1.4000	0.343	0.341	0.343	0.343	0.343	685,148	0.3433	0.00%
1994-05-25	0	1.400	1.320	1.450	1.400	1.420	18,000	25,400	1.4111	0.343	0.324	0.356	0.343	0.348	73,409	0.3460	-4.11%
1994-05-24	0	1.460	1.450	1.480	1.450	1.500	96,000	139,900	1.4573	0.358	0.356	0.363	0.356	0.368	391,513	0.3573	-2.67%
1994-05-23	0	1.500	1.480	1.500	1.500	1.570	172,000	260,040	1.5119	0.368	0.363	0.368	0.368	0.385	701,461	0.3707	-4.46%
1994-05-20	0	1.570	1.550	1.570	1.550	1.670	744,000	1,196,660	1.6084	0.385	0.380	0.385	0.380	0.409	3,034,227	0.3944	1.95%
1994-05-19	0	1.540	1.540	-	1.450	1.540	108,000	162,180	1.5017	0.378	0.378	-	0.356	0.378	440,452	0.3682	2.67%
1994-05-18	0	1.500	1.500	1.530	1.460	1.530	54,000	80,560	1.4919	0.368	0.368	0.375	0.358	0.375	220,226	0.3658	4.17%
1994-05-17	0	1.440	1.400	1.440	1.400	1.440	230,000	325,060	1.4133	0.353	0.343	0.353	0.343	0.353	938,000	0.3465	-0.69%
1994-05-16	0	1.450	1.410	1.450	1.450	1.450	32,000	46,400	1.4500	0.356	0.346	0.356	0.356	0.356	130,504	0.3555	0.00%
1994-05-13	0	1.450	1.450	-	1.410	1.450	40,000	57,200	1.4300	0.356	0.356	-	0.346	0.356	163,131	0.3506	3.57%
1994-05-12	0	1.400	1.380	1.400	1.400	1.400	140,000	196,000	1.4000	0.343	0.338	0.343	0.343	0.343	570,957	0.3433	-1.41%
1994-05-11	0	1.420	-	1.420	1.420	1.440	280,000	401,380	1.4335	0.348	-	0.348	0.348	0.353	1,141,914	0.3515	0.71%
1994-05-10	0	1.410	1.410	1.420	1.410	1.450	138,000	197,360	1.4301	0.346	0.346	0.348	0.346	0.356	562,800	0.3507	-1.40%
1994-05-09	0	1.430	1.400	1.430	1.430	1.450	32,000	46,160	1.4425	0.351	0.343	0.351	0.351	0.356	130,504	0.3537	0.00%
1994-05-06	0	1.430	1.390	1.480	1.430	1.430	10,000	14,300	1.4300	0.351	0.341	0.363	0.351	0.351	40,783	0.3506	-4.67%
1994-05-05	0	1.500	-	1.500	1.500	1.500	2,000	3,000	1.5000	0.368	-	0.368	0.368	0.368	8,157	0.3678	0.67%
1994-05-04	0	1.490	-	1.490	-	-	0	0	-	0.365	-	0.365	-	-	0	-	-0.67%
1994-05-03	0	1.500	-	1.500	-	-	0	0	-	0.368	-	0.368	-	-	0	-	0.00%
1994-05-02	0	1.500	1.450	1.500	1.500	1.500	18,000	27,000	1.5000	0.368	0.356	0.368	0.368	0.368	73,409	0.3678	0.00%
1994-04-29	0	1.500	-	1.500	1.500	1.510	52,000	78,200	1.5038	0.368	-	0.368	0.368	0.370	212,070	0.3687	0.00%
1994-04-28	0	1.500	1.450	1.500	1.500	1.500	28,000	42,000	1.5000	0.368	0.356	0.368	0.368	0.368	114,191	0.3678	1.35%
1994-04-27	0	1.480	1.480	1.500	1.480	1.500	198,000	294,980	1.4898	0.363	0.363	0.368	0.363	0.368	807,496	0.3653	0.00%
1994-04-26	0	1.480	1.450	1.480	1.480	1.500	324,000	483,280	1.4916	0.363	0.356	0.363	0.363	0.368	1,321,357	0.3657	0.00%
1994-04-25	0	1.480	1.430	1.480	1.470	1.480	262,000	387,740	1.4799	0.363	0.351	0.363	0.360	0.363	1,068,505	0.3629	0.00%
1994-04-22	0	1.480	1.420	1.480	1.480	1.480	10,000	14,800	1.4800	0.363	0.348	0.363	0.363	0.363	40,783	0.3629	0.00%
1994-04-21	0	1.480	1.450	1.500	1.450	1.510	126,000	189,120	1.5010	0.363	0.356	0.368	0.356	0.370	513,861	0.3680	-2.63%
1994-04-20	0	1.520	1.510	1.520	1.510	1.550	136,000	207,920	1.5288	0.373	0.370	0.373	0.370	0.380	554,644	0.3749	-0.65%
1994-04-19	0	1.530	1.520	1.530	1.500	1.540	156,000	236,160	1.5138	0.375	0.373	0.375	0.368	0.378	636,209	0.3712	-0.65%
1994-04-18	0	1.540	1.520	1.550	1.520	1.580	166,000	258,040	1.5545	0.378	0.373	0.380	0.373	0.387	676,992	0.3812	1.32%
1994-04-15	0	1.520	1.520	1.540	1.520	1.550	140,000	214,740	1.5339	0.373	0.373	0.378	0.373	0.380	570,957	0.3761	-2.56%
1994-04-14	0	1.560	1.530	1.560	1.540	1.590	168,000	263,540	1.5687	0.383	0.375	0.383	0.378	0.390	685,148	0.3846	-0.64%
1994-04-13	0	1.570	1.560	1.570	1.560	1.630	376,000	599,620	1.5947	0.385	0.383	0.385	0.383	0.400	1,533,427	0.3910	-3.09%
1994-04-12	0	1.620	1.600	1.620	1.610	1.630	464,000	750,980	1.6185	0.397	0.392	0.397	0.395	0.400	1,892,314	0.3969	1.25%
1994-04-11	0	1.600	1.600	1.670	1.570	1.640	128,000	207,320	1.6197	0.392	0.392	0.409	0.385	0.402	522,018	0.3972	2.56%
1994-04-08	0	1.560	1.560	1.590	1.510	1.560	228,000	350,440	1.5370	0.383	0.383	0.390	0.370	0.383	929,844	0.3769	3.31%
1994-04-07	0	1.510	1.500	1.530	1.450	1.520	218,000	326,280	1.4967	0.370	0.368	0.375	0.356	0.373	889,061	0.3670	5.59%
1994-04-06	0	1.430	1.430	1.440	1.390	1.430	372,000	525,500	1.4126	0.351	0.351	0.353	0.341	0.351	1,517,114	0.3464	2.88%
1994-03-31	0	1.390	1.370	1.390	1.380	1.390	228,000	316,840	1.3896	0.341	0.336	0.341	0.338	0.341	929,844	0.3407	-1.42%
1994-03-30	0	1.410	1.400	1.410	1.390	1.410	78,000	109,060	1.3982	0.346	0.343	0.346	0.341	0.346	318,104	0.3428	-1.40%
1994-03-29	0	1.430	1.430	1.500	1.390	1.420	190,000	269,620	1.4191	0.351	0.351	0.368	0.341	0.348	774,870	0.3480	0.70%
1994-03-28	0	1.420	1.300	1.410	1.420	1.450	118,000	169,840	1.4393	0.348	0.319	0.346	0.348	0.356	481,235	0.3529	-1.39%
1994-03-25	0	1.440	1.410	1.440	1.410	1.460	140,000	201,600	1.4400	0.353	0.346	0.353	0.346	0.358	570,957	0.3531	0.70%
1994-03-24	0	1.430	1.430	1.460	1.390	1.430	542,000	765,140	1.4117	0.351	0.351	0.358	0.341	0.351	2,210,418	0.3462	2.88%
1994-03-23	0	1.390	1.370	1.390	1.300	1.400	468,000	630,300	1.3468	0.341	0.336	0.341	0.319	0.343	1,908,627	0.3302	6.92%
1994-03-22	0	1.300	1.290	1.300	1.300	1.300	54,000	70,200	1.3000	0.319	0.316	0.319	0.319	0.319	220,226	0.3188	0.78%
1994-03-21	0	1.290	1.280	1.290	1.260	1.290	304,000	390,880	1.2858	0.316	0.314	0.316	0.309	0.316	1,239,792	0.3153	-0.77%
1994-03-18	0	1.300	1.260	1.300	1.300	1.450	226,000	310,800	1.3752	0.319	0.309	0.319	0.319	0.356	921,687	0.3372	-10.34%
1994-03-17	0	1.450	1.420	1.450	1.420	1.490	480,000	691,260	1.4401	0.356	0.348	0.356	0.348	0.365	1,957,566	0.3531	-2.68%
1994-03-16	0	1.490	1.470	1.490	1.470	1.550	338,000	514,940	1.5235	0.365	0.360	0.365	0.360	0.380	1,378,453	0.3736	-5.10%
1994-03-15	0	1.570	1.570	1.580	1.570	1.580	206,000	323,520	1.5705	0.385	0.385	0.387	0.385	0.387	840,122	0.3851	0.00%
1994-03-14	0	1.570	1.550	1.570	1.590	1.590	190,000	302,100	1.5900	0.385	0.380	0.385	0.390	0.390	774,870	0.3899	-1.26%
1994-03-11	0	1.590	1.590	1.650	1.540	1.590	222,000	344,560	1.5521	0.390	0.390	0.405	0.378	0.390	905,374	0.3806	-3.64%
1994-03-10	0	1.650	1.590	1.650	1.570	1.650	44,000	70,640	1.6055	0.405	0.390	0.405	0.385	0.405	179,444	0.3937	-0.60%
1994-03-09	0	1.660	1.650	1.660	1.630	1.680	590,000	969,560	1.6433	0.407	0.405	0.407	0.400	0.412	2,406,175	0.4029	-1.19%
1994-03-08	0	1.680	1.650	1.700	1.650	1.700	138,000	232,400	1.6841	0.412	0.405	0.417	0.405	0.417	562,800	0.4129	1.20%
1994-03-07	0	1.660	1.660	1.700	1.600	1.700	142,000	236,000	1.6620	0.407	0.407	0.417	0.392	0.417	579,113	0.4075	5.06%
1994-03-04	0	1.580	1.580	-	1.540	1.580	130,000	203,540	1.5657	0.387	0.387	-	0.378	0.387	530,174	0.3839	3.95%
1994-03-03	0	1.520	1.510	1.580	1.520	1.610	296,000	466,140	1.5748	0.373	0.370	0.387	0.373	0.395	1,207,166	0.3861	-5.00%
1994-03-02	0	1.600	1.590	1.600	1.550	1.650	358,000	574,880	1.6058	0.392	0.390	0.392	0.380	0.405	1,460,018	0.3937	-3.61%
1994-03-01	0	1.660	1.650	1.700	1.650	1.710	866,000	1,459,620	1.6855	0.407	0.405	0.417	0.405	0.419	3,531,775	0.4133	-4.05%
1994-02-28	0	1.730	1.590	1.730	1.590	1.780	108,000	186,540	1.7272	0.424	0.390	0.424	0.390	0.436	440,452	0.4235	-2.81%
1994-02-25	0	1.780	-	1.780	1.790	1.790	16,000	28,640	1.7900	0.436	-	0.436	0.439	0.439	65,252	0.4389	-0.56%
1994-02-24	0	1.790	1.740	1.790	1.790	1.810	302,000	543,640	1.8001	0.439	0.427	0.439	0.439	0.444	1,231,635	0.4414	-0.56%
1994-02-23	0	1.800	1.800	1.830	1.800	1.830	252,000	460,100	1.8258	0.441	0.441	0.449	0.441	0.449	1,027,722	0.4477	-0.55%
1994-02-22	0	1.810	1.800	1.810	1.800	1.830	238,000	433,560	1.8217	0.444	0.441	0.444	0.441	0.449	970,626	0.4467	-2.16%
1994-02-21	0	1.850	1.820	1.850	1.850	1.900	748,000	1,392,000	1.8610	0.454	0.446	0.454	0.454	0.466	3,050,540	0.4563	-1.60%
1994-02-18	0	1.880	1.880	1.890	1.860	1.900	466,000	874,880	1.8774	0.461	0.461	0.463	0.456	0.466	1,900,470	0.4603	1.08%
1994-02-17	0	1.860	1.850	1.860	1.810	1.900	954,000	1,772,780	1.8583	0.456	0.454	0.456	0.444	0.466	3,890,662	0.4556	0.54%
1994-02-16	0	1.850	1.840	1.860	1.840	1.880	806,000	1,495,100	1.8550	0.454	0.451	0.456	0.451	0.461	3,287,080	0.4548	1.65%
1994-02-15	0	1.820	1.820	1.840	1.800	1.840	958,000	1,742,000	1.8184	0.446	0.446	0.451	0.441	0.451	3,906,975	0.4459	-1.09%
1994-02-14	0	1.840	1.800	1.840	1.800	1.940	800,000	1,487,600	1.8595	0.451	0.441	0.451	0.441	0.476	3,262,610	0.4560	-5.15%
1994-02-09	0	1.940	1.940	1.970	1.940	2.050	624,000	1,250,030	2.0033	0.476	0.476	0.483	0.476	0.503	2,544,836	0.4912	-3.00%
1994-02-08	0	2.000	1.990	2.050	1.990	2.100	3,760,048	7,630,012	2.0292	0.490	0.488	0.503	0.488	0.515	15,334,463	0.4976	0.00%
1994-02-07	0	2.000	-	2.000	2.000	2.250	5,885,952	12,762,265	2.1683	0.490	-	0.490	0.490	0.552	24,004,457	0.5317	-10.11%
1994-02-04	0	2.225	2.200	2.225	2.125	2.500	48,936,000	111,552,700	2.2796	0.546	0.539	0.546	0.521	0.613	199,573,854	0.5590

---

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

---