Prices and Webb-site Total Returns

Beijing Jingcheng Machinery Electric Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00187	1993-08-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-18	0	2.715	2.715	2.720	2.710	2.910	5,832,000	16,323,210	2.7989	2.715	2.715	2.720	2.710	2.910	5,832,000	2.7989	-0.55%
2026-09-17	0	2.730	2.720	2.730	2.625	2.740	1,904,000	5,164,340	2.7124	2.730	2.720	2.730	2.625	2.740	1,904,000	2.7124	2.82%
2026-09-16	0	2.655	2.655	2.660	2.635	2.690	760,000	2,020,660	2.6588	2.655	2.655	2.660	2.635	2.690	760,000	2.6588	-0.19%
2026-09-15	0	2.660	2.660	2.680	2.650	2.730	726,000	1,946,210	2.6807	2.660	2.660	2.680	2.650	2.730	726,000	2.6807	-2.56%
2026-09-14	0	2.730	2.730	2.750	2.730	2.770	280,000	767,600	2.7414	2.730	2.730	2.750	2.730	2.770	280,000	2.7414	-0.36%
2026-09-11	0	2.740	2.740	2.765	2.690	2.850	708,000	1,940,300	2.7405	2.740	2.740	2.765	2.690	2.850	708,000	2.7405	-1.97%
2026-09-10	0	2.795	2.775	2.795	2.775	2.830	552,000	1,544,500	2.7980	2.795	2.775	2.795	2.775	2.830	552,000	2.7980	-1.24%
2026-09-09	0	2.830	2.830	2.845	2.810	2.850	428,000	1,209,450	2.8258	2.830	2.830	2.845	2.810	2.850	428,000	2.8258	-0.88%
2026-09-08	0	2.855	2.855	2.865	2.830	2.885	1,524,000	4,361,760	2.8620	2.855	2.855	2.865	2.830	2.885	1,524,000	2.8620	0.88%
2026-09-07	0	2.830	2.825	2.830	2.810	2.870	672,000	1,896,960	2.8229	2.830	2.825	2.830	2.810	2.870	672,000	2.8229	-0.35%
2026-09-04	0	2.840	2.825	2.840	2.810	2.855	722,000	2,047,910	2.8364	2.840	2.825	2.840	2.810	2.855	722,000	2.8364	1.43%
2026-09-03	0	2.800	2.800	2.835	2.800	2.865	380,000	1,073,050	2.8238	2.800	2.800	2.835	2.800	2.865	380,000	2.8238	-0.71%
2026-09-02	0	2.820	2.820	2.845	2.780	2.860	402,000	1,138,190	2.8313	2.820	2.820	2.845	2.780	2.860	402,000	2.8313	-1.57%
2026-09-01	0	2.865	2.865	2.875	2.855	2.885	384,000	1,101,020	2.8672	2.865	2.865	2.875	2.855	2.885	384,000	2.8672	0.53%
2026-08-31	0	2.850	2.850	2.865	2.775	2.935	6,496,000	18,399,540	2.8324	2.850	2.850	2.865	2.775	2.935	6,496,000	2.8324	-3.06%
2026-08-28	0	2.940	2.935	2.945	2.930	2.965	364,000	1,071,090	2.9426	2.940	2.935	2.945	2.930	2.965	364,000	2.9426	-0.17%
2026-08-27	0	2.945	2.945	2.955	2.930	2.970	360,800	1,063,102	2.9465	2.945	2.945	2.955	2.930	2.970	360,800	2.9465	-0.51%
2026-08-26	0	2.960	2.930	2.960	2.925	2.975	904,000	2,662,960	2.9458	2.960	2.930	2.960	2.925	2.975	904,000	2.9458	1.20%
2026-08-25	0	2.925	2.925	2.930	2.880	2.955	1,000,000	2,913,380	2.9134	2.925	2.925	2.930	2.880	2.955	1,000,000	2.9134	0.17%
2026-08-24	0	2.920	2.920	2.945	2.905	3.140	5,232,000	15,834,040	3.0264	2.920	2.920	2.945	2.905	3.140	5,232,000	3.0264	-0.51%
2026-08-21	0	2.935	2.935	2.950	2.910	2.950	436,000	1,279,250	2.9341	2.935	2.935	2.950	2.910	2.950	436,000	2.9341	0.34%
2026-08-20	0	2.925	2.925	2.935	2.900	2.955	634,000	1,851,490	2.9203	2.925	2.925	2.935	2.900	2.955	634,000	2.9203	0.34%
2026-08-19	0	2.915	2.900	2.920	2.900	3.030	3,332,000	9,818,070	2.9466	2.915	2.900	2.920	2.900	3.030	3,332,000	2.9466	-4.11%
2026-08-18	0	3.040	3.040	3.055	3.000	3.155	4,794,000	14,621,650	3.0500	3.040	3.040	3.055	3.000	3.155	4,794,000	3.0500	-3.80%
2026-08-17	0	3.160	3.155	3.160	2.940	3.300	20,308,000	64,781,190	3.1899	3.160	3.155	3.160	2.940	3.300	20,308,000	3.1899	7.30%
2026-08-14	0	2.945	2.945	2.950	2.935	3.110	2,708,000	8,215,370	3.0337	2.945	2.945	2.950	2.935	3.110	2,708,000	3.0337	-3.76%
2026-08-13	0	3.060	3.060	3.090	3.060	3.145	2,222,000	6,903,110	3.1067	3.060	3.060	3.090	3.060	3.145	2,222,000	3.1067	-0.49%
2026-08-12	0	3.075	3.075	3.085	3.000	3.160	2,366,000	7,343,100	3.1036	3.075	3.075	3.085	3.000	3.160	2,366,000	3.1036	0.82%
2026-08-11	0	3.050	3.050	3.060	3.030	3.085	712,000	2,176,160	3.0564	3.050	3.050	3.060	3.030	3.085	712,000	3.0564	-0.81%
2026-08-10	0	3.075	3.075	3.085	3.030	3.085	932,000	2,859,470	3.0681	3.075	3.075	3.085	3.030	3.085	932,000	3.0681	1.49%
2026-08-07	0	3.030	3.020	3.040	2.985	3.070	862,000	2,610,995	3.0290	3.030	3.020	3.040	2.985	3.070	862,000	3.0290	-0.98%
2026-08-06	0	3.060	3.050	3.060	3.035	3.090	926,000	2,830,450	3.0566	3.060	3.050	3.060	3.035	3.090	926,000	3.0566	-0.97%
2026-08-05	0	3.090	3.090	3.105	3.000	3.115	2,240,000	6,903,810	3.0821	3.090	3.090	3.105	3.000	3.115	2,240,000	3.0821	2.15%
2026-08-04	0	3.025	3.025	3.030	3.000	3.050	762,000	2,307,000	3.0276	3.025	3.025	3.030	3.000	3.050	762,000	3.0276	0.17%
2026-08-03	0	3.020	3.015	3.035	2.955	3.035	1,280,000	3,847,440	3.0058	3.020	3.015	3.035	2.955	3.035	1,280,000	3.0058	1.68%
2026-07-31	0	2.970	2.950	2.970	2.920	2.970	896,000	2,644,660	2.9516	2.970	2.950	2.970	2.920	2.970	896,000	2.9516	2.06%
2026-07-30	0	2.910	2.890	2.910	2.880	2.980	882,000	2,585,400	2.9313	2.910	2.890	2.910	2.880	2.980	882,000	2.9313	-1.02%
2026-07-29	0	2.940	2.930	2.940	2.880	2.960	664,000	1,948,960	2.9352	2.940	2.930	2.940	2.880	2.960	664,000	2.9352	0.68%
2026-07-28	0	2.920	2.890	2.920	2.890	2.980	1,230,000	3,596,320	2.9238	2.920	2.890	2.920	2.890	2.980	1,230,000	2.9238	-1.02%
2026-07-27	0	2.950	2.920	2.950	2.870	2.960	684,000	2,003,040	2.9284	2.950	2.920	2.950	2.870	2.960	684,000	2.9284	2.43%
2026-07-24	0	2.880	2.880	2.900	2.870	2.990	780,000	2,271,880	2.9127	2.880	2.880	2.900	2.870	2.990	780,000	2.9127	-3.68%
2026-07-23	0	2.990	2.980	2.990	2.930	3.010	2,300,000	6,855,400	2.9806	2.990	2.980	2.990	2.930	3.010	2,300,000	2.9806	2.05%
2026-07-22	0	2.930	2.910	2.940	2.910	3.000	778,000	2,293,500	2.9479	2.930	2.910	2.940	2.910	3.000	778,000	2.9479	-1.01%
2026-07-21	0	2.960	2.950	2.960	2.790	2.960	1,950,000	5,622,240	2.8832	2.960	2.950	2.960	2.790	2.960	1,950,000	2.8832	2.42%
2026-07-20	0	2.890	2.860	2.890	2.820	2.920	1,546,000	4,433,100	2.8675	2.890	2.860	2.890	2.820	2.920	1,546,000	2.8675	1.76%
2026-07-17	0	2.840	2.830	2.840	2.810	2.980	1,650,000	4,739,660	2.8725	2.840	2.830	2.840	2.810	2.980	1,650,000	2.8725	-4.05%
2026-07-16	0	2.960	2.960	2.970	2.930	3.000	1,644,000	4,876,020	2.9659	2.960	2.960	2.970	2.930	3.000	1,644,000	2.9659	1.02%
2026-07-15	0	2.930	2.930	2.940	2.900	3.000	1,410,000	4,142,800	2.9382	2.930	2.930	2.940	2.900	3.000	1,410,000	2.9382	-0.34%
2026-07-14	0	2.940	2.910	2.940	2.870	2.950	1,238,000	3,609,160	2.9153	2.940	2.910	2.940	2.870	2.950	1,238,000	2.9153	1.38%
2026-07-13	0	2.900	2.880	2.900	2.860	3.040	1,822,000	5,323,140	2.9216	2.900	2.880	2.900	2.860	3.040	1,822,000	2.9216	-2.36%
2026-07-10	0	2.970	2.970	2.980	2.910	3.070	2,890,000	8,713,540	3.0151	2.970	2.970	2.980	2.910	3.070	2,890,000	3.0151	0.68%
2026-07-09	0	2.950	2.950	2.960	2.920	3.010	988,000	2,922,460	2.9580	2.950	2.950	2.960	2.920	3.010	988,000	2.9580	-1.01%
2026-07-08	0	2.980	2.980	2.990	2.960	3.090	2,028,000	6,076,100	2.9961	2.980	2.980	2.990	2.960	3.090	2,028,000	2.9961	-2.93%
2026-07-07	0	3.070	3.060	3.070	3.020	3.120	3,310,000	10,156,920	3.0686	3.070	3.060	3.070	3.020	3.120	3,310,000	3.0686	0.00%
2026-07-06	0	3.070	3.070	3.080	3.040	3.160	1,890,000	5,811,660	3.0750	3.070	3.070	3.080	3.040	3.160	1,890,000	3.0750	-1.92%
2026-07-03	0	3.130	3.120	3.140	3.020	3.240	6,350,000	20,001,480	3.1498	3.130	3.120	3.140	3.020	3.240	6,350,000	3.1498	2.96%
2026-07-02	0	3.040	3.040	3.060	3.020	3.130	2,010,000	6,196,760	3.0830	3.040	3.040	3.060	3.020	3.130	2,010,000	3.0830	0.00%
2026-06-30	0	3.040	3.030	3.040	2.990	3.100	1,524,000	4,633,320	3.0402	3.040	3.030	3.040	2.990	3.100	1,524,000	3.0402	0.00%
2026-06-29	0	3.040	3.030	3.040	2.900	3.040	3,136,000	9,313,900	2.9700	3.040	3.030	3.040	2.900	3.040	3,136,000	2.9700	0.33%
2026-06-26	0	3.030	3.020	3.030	3.030	3.370	7,000,000	22,293,340	3.1848	3.030	3.020	3.030	3.030	3.370	7,000,000	3.1848	-2.26%
2026-06-25	0	3.100	3.080	3.100	3.060	3.190	2,640,000	8,181,460	3.0990	3.100	3.080	3.100	3.060	3.190	2,640,000	3.0990	-2.21%
2026-06-24	0	3.170	3.170	3.190	3.160	3.640	8,064,000	26,786,900	3.3218	3.170	3.170	3.190	3.160	3.640	8,064,000	3.3218	-3.94%
2026-06-23	0	3.300	3.290	3.300	3.240	3.490	8,796,000	29,521,380	3.3562	3.300	3.290	3.300	3.240	3.490	8,796,000	3.3562	1.23%
2026-06-22	0	3.260	3.260	3.270	3.140	3.340	4,086,000	13,171,500	3.2236	3.260	3.260	3.270	3.140	3.340	4,086,000	3.2236	2.19%
2026-06-18	0	3.190	3.190	3.200	3.170	3.360	6,416,000	20,807,540	3.2431	3.190	3.190	3.200	3.170	3.360	6,416,000	3.2431	-5.90%
2026-06-17	0	3.390	3.390	3.400	3.370	4.180	36,900,000	139,534,200	3.7814	3.390	3.390	3.400	3.370	4.180	36,900,000	3.7814	-5.83%
2026-06-16	0	3.600	3.580	3.610	3.170	3.920	39,762,001	143,891,083	3.6188	3.600	3.580	3.610	3.170	3.920	39,762,001	3.6188	11.46%
2026-06-15	0	3.230	3.220	3.230	3.180	3.280	944,000	3,047,460	3.2282	3.230	3.220	3.230	3.180	3.280	944,000	3.2282	0.94%
2026-06-12	0	3.200	3.190	3.200	3.150	3.240	2,476,000	7,926,660	3.2014	3.200	3.190	3.200	3.150	3.240	2,476,000	3.2014	1.91%
2026-06-11	0	3.140	3.140	3.160	3.100	3.200	1,174,000	3,680,800	3.1353	3.140	3.140	3.160	3.100	3.200	1,174,000	3.1353	-1.26%
2026-06-10	0	3.180	3.180	3.200	3.080	3.420	5,952,000	19,057,780	3.2019	3.180	3.180	3.200	3.080	3.420	5,952,000	3.2019	0.32%
2026-06-09	0	3.170	3.140	3.180	3.110	3.230	1,887,999	5,966,856	3.1604	3.170	3.140	3.180	3.110	3.230	1,887,999	3.1604	1.28%
2026-06-08	0	3.130	3.120	3.140	3.100	3.270	1,524,000	4,812,780	3.1580	3.130	3.120	3.140	3.100	3.270	1,524,000	3.1580	-2.19%
2026-06-05	0	3.200	3.200	3.230	3.170	3.380	2,682,000	8,731,120	3.2555	3.200	3.200	3.230	3.170	3.380	2,682,000	3.2555	-1.23%
2026-06-04	0	3.240	3.230	3.240	3.230	3.380	1,486,000	4,892,280	3.2922	3.240	3.230	3.240	3.230	3.380	1,486,000	3.2922	-4.42%
2026-06-03	0	3.390	3.360	3.390	3.350	3.480	2,172,000	7,367,860	3.3922	3.390	3.360	3.390	3.350	3.480	2,172,000	3.3922	-1.74%
2026-06-02	0	3.450	3.420	3.450	3.400	3.570	2,604,000	8,971,580	3.4453	3.450	3.420	3.450	3.400	3.570	2,604,000	3.4453	-1.71%
2026-06-01	0	3.510	3.510	3.520	3.460	3.550	1,352,000	4,764,560	3.5241	3.510	3.510	3.520	3.460	3.550	1,352,000	3.5241	1.74%
2026-05-29	0	3.450	3.440	3.450	3.450	3.700	2,704,000	9,545,820	3.5303	3.450	3.440	3.450	3.450	3.700	2,704,000	3.5303	-5.48%
2026-05-28	0	3.650	3.650	3.660	3.630	3.720	2,074,000	7,618,300	3.6732	3.650	3.650	3.660	3.630	3.720	2,074,000	3.6732	-0.54%
2026-05-27	0	3.670	3.670	3.680	3.660	4.000	3,640,000	13,698,060	3.7632	3.670	3.670	3.680	3.660	4.000	3,640,000	3.7632	-5.90%
2026-05-26	0	3.900	3.900	3.910	3.870	4.080	4,724,000	18,591,240	3.9355	3.900	3.900	3.910	3.870	4.080	4,724,000	3.9355	-4.41%
2026-05-22	0	4.080	4.080	4.090	4.030	4.110	2,762,000	11,260,160	4.0768	4.080	4.080	4.090	4.030	4.110	2,762,000	4.0768	2.26%
2026-05-21	0	3.990	3.980	4.010	3.940	4.180	6,318,000	25,690,940	4.0663	3.990	3.980	4.010	3.940	4.180	6,318,000	4.0663	0.00%
2026-05-20	0	3.990	3.980	4.000	3.970	4.130	2,330,000	9,309,440	3.9955	3.990	3.980	4.000	3.970	4.130	2,330,000	3.9955	-2.44%
2026-05-19	0	4.090	4.090	4.110	4.020	4.300	6,382,000	26,505,280	4.1531	4.090	4.090	4.110	4.020	4.300	6,382,000	4.1531	2.76%
2026-05-18	0	3.980	3.980	3.990	3.960	4.090	2,534,000	10,140,740	4.0019	3.980	3.980	3.990	3.960	4.090	2,534,000	4.0019	-2.45%
2026-05-15	0	4.080	4.080	4.090	3.970	4.220	8,012,000	32,756,460	4.0884	4.080	4.080	4.090	3.970	4.220	8,012,000	4.0884	2.51%
2026-05-14	0	3.980	3.980	3.990	3.970	4.280	6,922,000	28,546,680	4.1241	3.980	3.980	3.990	3.970	4.280	6,922,000	4.1241	-2.21%
2026-05-13	0	4.070	4.070	4.080	4.040	4.230	6,890,000	28,454,380	4.1298	4.070	4.070	4.080	4.040	4.230	6,890,000	4.1298	2.01%
2026-05-12	0	3.990	3.980	3.990	3.980	4.190	4,112,000	16,688,320	4.0584	3.990	3.980	3.990	3.980	4.190	4,112,000	4.0584	-3.16%
2026-05-11	0	4.120	4.120	4.140	4.110	4.210	2,194,000	9,075,780	4.1366	4.120	4.120	4.140	4.110	4.210	2,194,000	4.1366	-1.20%
2026-05-08	0	4.170	4.170	4.180	4.120	4.220	3,942,000	16,456,960	4.1748	4.170	4.170	4.180	4.120	4.220	3,942,000	4.1748	1.46%
2026-05-07	0	4.110	4.110	4.120	4.080	4.180	2,578,000	10,602,540	4.1127	4.110	4.110	4.120	4.080	4.180	2,578,000	4.1127	-0.48%
2026-05-06	0	4.130	4.130	4.140	4.120	4.210	2,368,000	9,846,100	4.1580	4.130	4.130	4.140	4.120	4.210	2,368,000	4.1580	0.49%
2026-05-05	0	4.110	4.100	4.180	4.090	4.160	176,000	723,240	4.1093	4.110	4.100	4.180	4.090	4.160	176,000	4.1093	-1.67%
2026-05-04	0	4.180	4.110	4.200	4.170	4.200	60,000	251,260	4.1877	4.180	4.110	4.200	4.170	4.200	60,000	4.1877	1.70%
2026-04-30	0	4.110	4.110	4.120	4.110	4.240	1,738,000	7,222,500	4.1556	4.110	4.110	4.120	4.110	4.240	1,738,000	4.1556	-1.67%
2026-04-29	0	4.180	4.180	4.210	4.150	4.240	2,002,000	8,397,680	4.1946	4.180	4.180	4.210	4.150	4.240	2,002,000	4.1946	1.46%
2026-04-28	0	4.120	4.120	4.140	4.100	4.320	2,898,000	12,143,840	4.1904	4.120	4.120	4.140	4.100	4.320	2,898,000	4.1904	-4.19%
2026-04-27	0	4.300	4.300	4.310	4.200	4.550	9,964,000	43,332,440	4.3489	4.300	4.300	4.310	4.200	4.550	9,964,000	4.3489	1.65%
2026-04-24	0	4.230	4.230	4.250	4.210	4.410	5,444,000	23,392,020	4.2968	4.230	4.230	4.250	4.210	4.410	5,444,000	4.2968	-2.08%
2026-04-23	0	4.320	4.320	4.330	4.250	4.450	7,932,000	34,677,300	4.3718	4.320	4.320	4.330	4.250	4.450	7,932,000	4.3718	0.23%
2026-04-22	0	4.310	4.310	4.320	4.300	4.520	4,376,000	19,042,220	4.3515	4.310	4.310	4.320	4.300	4.520	4,376,000	4.3515	-3.36%
2026-04-21	0	4.460	4.460	4.470	4.460	4.620	3,952,000	17,877,000	4.5235	4.460	4.460	4.470	4.460	4.620	3,952,000	4.5235	0.00%
2026-04-20	0	4.460	4.460	4.470	4.460	4.670	4,900,000	22,110,260	4.5123	4.460	4.460	4.470	4.460	4.670	4,900,000	4.5123	-4.70%
2026-04-17	0	4.680	4.670	4.680	4.590	4.700	3,664,000	17,025,540	4.6467	4.680	4.670	4.680	4.590	4.700	3,664,000	4.6467	1.08%
2026-04-16	0	4.630	4.620	4.630	4.560	4.690	3,920,000	18,084,480	4.6134	4.630	4.620	4.630	4.560	4.690	3,920,000	4.6134	0.43%
2026-04-15	0	4.610	4.610	4.620	4.600	4.870	15,142,000	71,976,180	4.7534	4.610	4.610	4.620	4.600	4.870	15,142,000	4.7534	-1.07%
2026-04-14	0	4.660	4.650	4.660	4.520	4.720	4,466,000	20,631,860	4.6198	4.660	4.650	4.660	4.520	4.720	4,466,000	4.6198	1.53%
2026-04-13	0	4.590	4.570	4.590	4.500	4.640	5,960,000	27,233,920	4.5694	4.590	4.570	4.590	4.500	4.640	5,960,000	4.5694	1.77%
2026-04-10	0	4.510	4.500	4.510	4.450	4.640	6,488,000	29,549,440	4.5545	4.510	4.500	4.510	4.450	4.640	6,488,000	4.5545	0.67%
2026-04-09	0	4.480	4.470	4.480	4.450	4.550	3,114,000	13,992,920	4.4936	4.480	4.470	4.480	4.450	4.550	3,114,000	4.4936	-1.54%
2026-04-08	0	4.550	4.540	4.550	4.420	4.570	6,172,000	27,850,820	4.5124	4.550	4.540	4.550	4.420	4.570	6,172,000	4.5124	3.41%
2026-04-02	0	4.400	4.380	4.410	4.330	4.510	5,512,000	24,316,780	4.4116	4.400	4.380	4.410	4.330	4.510	5,512,000	4.4116	-0.90%
2026-04-01	0	4.440	4.430	4.440	4.340	4.730	18,244,000	82,793,000	4.5381	4.440	4.430	4.440	4.340	4.730	18,244,000	4.5381	3.50%
2026-03-31	0	4.290	4.290	4.300	4.270	4.600	4,824,000	21,329,144	4.4215	4.290	4.290	4.300	4.270	4.600	4,824,000	4.4215	-2.05%
2026-03-30	0	4.380	4.360	4.380	4.280	4.430	3,910,000	17,052,800	4.3613	4.380	4.360	4.380	4.280	4.430	3,910,000	4.3613	-1.35%
2026-03-27	0	4.440	4.440	4.450	4.380	4.520	4,104,000	18,260,080	4.4493	4.440	4.440	4.450	4.380	4.520	4,104,000	4.4493	0.00%
2026-03-26	0	4.440	4.440	4.450	4.420	4.730	6,906,000	31,226,660	4.5217	4.440	4.440	4.450	4.420	4.730	6,906,000	4.5217	-5.13%
2026-03-25	0	4.680	4.680	4.690	4.660	4.930	9,316,001	44,733,544	4.8018	4.680	4.680	4.690	4.660	4.930	9,316,001	4.8018	-2.09%
2026-03-24	0	4.780	4.770	4.780	4.600	4.950	14,162,000	67,698,840	4.7803	4.780	4.770	4.780	4.600	4.950	14,162,000	4.7803	3.69%
2026-03-23	0	4.610	4.610	4.670	4.510	4.770	7,544,000	35,119,820	4.6553	4.610	4.610	4.670	4.510	4.770	7,544,000	4.6553	-2.95%
2026-03-20	0	4.750	4.750	4.760	4.710	5.020	11,746,000	56,698,400	4.8270	4.750	4.750	4.760	4.710	5.020	11,746,000	4.8270	-4.81%
2026-03-19	0	4.990	4.980	4.990	4.930	5.300	19,922,000	101,630,100	5.1014	4.990	4.980	4.990	4.930	5.300	19,922,000	5.1014	0.00%
2026-03-18	0	4.990	4.980	4.990	4.980	5.330	19,300,000	98,218,240	5.0890	4.990	4.980	4.990	4.980	5.330	19,300,000	5.0890	-2.16%
2026-03-17	0	5.100	5.100	5.110	5.070	6.090	58,067,149	310,154,531	5.3413	5.100	5.100	5.110	5.070	6.090	58,067,149	5.3413	-10.37%
2026-03-16	0	5.690	5.690	5.700	4.730	5.690	58,747,150	304,330,148	5.1803	5.690	5.690	5.700	4.730	5.690	58,747,150	5.1803	15.65%
2026-03-13	0	4.920	4.910	4.920	4.860	5.390	49,560,000	253,101,940	5.1070	4.920	4.910	4.920	4.860	5.390	49,560,000	5.1070	0.41%
2026-03-12	0	4.900	4.900	4.910	4.810	5.080	16,712,000	82,543,600	4.9392	4.900	4.900	4.910	4.810	5.080	16,712,000	4.9392	-0.41%
2026-03-11	0	4.920	4.920	4.930	4.850	5.260	22,558,000	112,443,240	4.9846	4.920	4.920	4.930	4.850	5.260	22,558,000	4.9846	-3.91%
2026-03-10	0	5.120	5.120	5.130	5.050	5.500	44,878,000	237,547,660	5.2932	5.120	5.120	5.130	5.050	5.500	44,878,000	5.2932	0.00%
2026-03-09	0	5.120	5.110	5.120	5.060	5.770	43,414,000	232,012,920	5.3442	5.120	5.110	5.120	5.060	5.770	43,414,000	5.3442	-2.48%
2026-03-06	0	5.250	5.240	5.250	5.060	6.120	91,304,000	502,460,500	5.5032	5.250	5.240	5.250	5.060	6.120	91,304,000	5.5032	-3.67%
2026-03-05	0	5.450	5.440	5.450	4.910	7.000	251,267,900	1,516,315,322	6.0347	5.450	5.440	5.450	4.910	7.000	251,267,900	6.0347	5.83%
2026-03-04	0	5.150	5.150	5.160	4.680	7.500	313,521,700	1,946,039,602	6.2070	5.150	5.150	5.160	4.680	7.500	313,521,700	6.2070	12.45%
2026-03-03	0	4.580	4.580	4.590	4.220	4.800	23,392,000	106,098,920	4.5357	4.580	4.580	4.590	4.220	4.800	23,392,000	4.5357	6.02%
2026-03-02	0	4.320	4.300	4.320	4.250	4.420	3,140,000	13,541,480	4.3126	4.320	4.300	4.320	4.250	4.420	3,140,000	4.3126	-2.70%
2026-02-27	0	4.440	4.430	4.460	4.360	4.530	4,926,000	21,976,160	4.4613	4.440	4.430	4.460	4.360	4.530	4,926,000	4.4613	1.37%
2026-02-26	0	4.380	4.380	4.400	4.380	4.480	3,664,000	16,234,840	4.4309	4.380	4.380	4.400	4.380	4.480	3,664,000	4.4309	0.00%
2026-02-25	0	4.380	4.370	4.380	4.360	4.480	3,866,000	17,090,740	4.4208	4.380	4.370	4.380	4.360	4.480	3,866,000	4.4208	0.00%
2026-02-24	0	4.380	4.380	4.390	4.250	4.620	16,954,000	75,812,480	4.4717	4.380	4.380	4.390	4.250	4.620	16,954,000	4.4717	1.15%
2026-02-23	0	4.330	4.260	4.330	4.200	4.340	212,000	905,020	4.2690	4.330	4.260	4.330	4.200	4.340	212,000	4.2690	3.59%
2026-02-20	0	4.180	4.180	4.250	4.170	4.240	466,000	1,955,260	4.1958	4.180	4.180	4.250	4.170	4.240	466,000	4.1958	-0.71%
2026-02-16	0	4.210	4.180	4.210	4.170	4.210	36,000	150,840	4.1900	4.210	4.180	4.210	4.170	4.210	36,000	4.1900	-1.17%
2026-02-13	0	4.260	4.260	4.280	4.220	4.320	1,812,000	7,712,400	4.2563	4.260	4.260	4.280	4.220	4.320	1,812,000	4.2563	0.47%
2026-02-12	0	4.240	4.240	4.280	4.130	4.300	3,484,000	14,761,400	4.2369	4.240	4.240	4.280	4.130	4.300	3,484,000	4.2369	0.71%
2026-02-11	0	4.210	4.210	4.220	4.200	4.350	3,214,000	13,616,760	4.2367	4.210	4.210	4.220	4.200	4.350	3,214,000	4.2367	-1.64%
2026-02-10	0	4.280	4.280	4.320	4.260	4.370	3,236,000	13,932,520	4.3055	4.280	4.280	4.320	4.260	4.370	3,236,000	4.3055	0.00%
2026-02-09	0	4.280	4.280	4.320	4.120	4.580	14,714,000	64,153,840	4.3601	4.280	4.280	4.320	4.120	4.580	14,714,000	4.3601	3.13%
2026-02-06	0	4.150	4.150	4.160	4.050	4.350	5,696,000	23,842,060	4.1858	4.150	4.150	4.160	4.050	4.350	5,696,000	4.1858	-1.66%
2026-02-05	0	4.220	4.220	4.230	4.150	4.360	9,052,000	38,450,030	4.2477	4.220	4.220	4.230	4.150	4.360	9,052,000	4.2477	-3.21%
2026-02-04	0	4.360	4.360	4.370	4.140	4.850	53,122,000	241,392,570	4.5441	4.360	4.360	4.370	4.140	4.850	53,122,000	4.5441	5.83%
2026-02-03	0	4.120	4.120	4.130	4.040	4.160	3,662,000	15,011,780	4.0993	4.120	4.120	4.130	4.040	4.160	3,662,000	4.0993	3.78%
2026-02-02	0	3.970	3.970	3.990	3.940	4.130	3,128,000	12,586,440	4.0238	3.970	3.970	3.990	3.940	4.130	3,128,000	4.0238	-2.46%
2026-01-30	0	4.070	4.070	4.090	4.020	4.460	13,744,000	58,003,360	4.2203	4.070	4.070	4.090	4.020	4.460	13,744,000	4.2203	0.25%
2026-01-29	0	4.060	4.060	4.070	4.010	4.110	1,928,000	7,841,300	4.0671	4.060	4.060	4.070	4.010	4.110	1,928,000	4.0671	-1.69%
2026-01-28	0	4.130	4.130	4.140	4.110	4.480	5,436,000	22,660,240	4.1686	4.130	4.130	4.140	4.110	4.480	5,436,000	4.1686	-4.40%
2026-01-27	0	4.320	4.310	4.320	4.200	4.430	2,064,000	8,866,420	4.2957	4.320	4.310	4.320	4.200	4.430	2,064,000	4.2957	-0.92%
2026-01-26	0	4.360	4.360	4.370	4.330	4.500	3,244,000	14,309,200	4.4110	4.360	4.360	4.370	4.330	4.500	3,244,000	4.4110	-0.91%
2026-01-23	0	4.400	4.380	4.400	4.280	4.430	4,614,000	20,192,120	4.3763	4.400	4.380	4.400	4.280	4.430	4,614,000	4.3763	3.77%
2026-01-22	0	4.240	4.240	4.260	4.210	4.280	1,332,000	5,648,440	4.2406	4.240	4.240	4.260	4.210	4.280	1,332,000	4.2406	-0.70%
2026-01-21	0	4.270	4.270	4.300	4.170	4.310	2,442,000	10,387,360	4.2536	4.270	4.270	4.300	4.170	4.310	2,442,000	4.2536	1.43%
2026-01-20	0	4.210	4.210	4.240	4.200	4.500	4,670,000	20,299,500	4.3468	4.210	4.210	4.240	4.200	4.500	4,670,000	4.3468	-1.17%
2026-01-19	0	4.260	4.260	4.270	4.200	4.340	1,768,000	7,556,060	4.2738	4.260	4.260	4.270	4.200	4.340	1,768,000	4.2738	0.47%
2026-01-16	0	4.240	4.220	4.240	4.190	4.400	3,250,000	13,833,680	4.2565	4.240	4.220	4.240	4.190	4.400	3,250,000	4.2565	-2.30%
2026-01-15	0	4.340	4.330	4.350	4.300	4.480	2,228,000	9,725,720	4.3652	4.340	4.330	4.350	4.300	4.480	2,228,000	4.3652	-1.81%
2026-01-14	0	4.420	4.420	4.450	4.320	4.530	6,312,000	28,107,980	4.4531	4.420	4.420	4.450	4.320	4.530	6,312,000	4.4531	2.08%
2026-01-13	0	4.330	4.330	4.350	4.310	4.420	2,070,000	8,982,780	4.3395	4.330	4.330	4.350	4.310	4.420	2,070,000	4.3395	-1.14%
2026-01-12	0	4.380	4.370	4.380	4.310	4.380	2,850,000	12,402,880	4.3519	4.380	4.370	4.380	4.310	4.380	2,850,000	4.3519	0.92%
2026-01-09	0	4.340	4.310	4.340	4.290	4.410	1,916,000	8,345,480	4.3557	4.340	4.310	4.340	4.290	4.410	1,916,000	4.3557	0.00%
2026-01-08	0	4.340	4.340	4.360	4.320	4.420	1,644,000	7,167,480	4.3598	4.340	4.340	4.360	4.320	4.420	1,644,000	4.3598	0.70%
2026-01-07	0	4.310	4.310	4.340	4.260	4.410	1,962,000	8,494,540	4.3295	4.310	4.310	4.340	4.260	4.410	1,962,000	4.3295	-0.69%
2026-01-06	0	4.340	4.330	4.340	4.210	4.360	4,342,000	18,639,080	4.2927	4.340	4.330	4.340	4.210	4.360	4,342,000	4.2927	3.09%
2026-01-05	0	4.210	4.210	4.220	4.050	4.270	3,062,000	12,829,880	4.1900	4.210	4.210	4.220	4.050	4.270	3,062,000	4.1900	2.68%
2026-01-02	0	4.100	4.100	4.130	3.970	4.130	124,000	504,720	4.0703	4.100	4.100	4.130	3.970	4.130	124,000	4.0703	1.23%
2025-12-31	0	4.050	4.050	4.080	4.030	4.140	744,000	3,023,840	4.0643	4.050	4.050	4.080	4.030	4.140	744,000	4.0643	-1.70%
2025-12-30	0	4.120	4.090	4.120	4.050	4.180	2,262,000	9,336,200	4.1274	4.120	4.090	4.120	4.050	4.180	2,262,000	4.1274	0.00%
2025-12-29	0	4.120	4.120	4.130	4.050	4.180	3,082,000	12,742,720	4.1346	4.120	4.120	4.130	4.050	4.180	3,082,000	4.1346	2.74%
2025-12-24	0	4.010	4.010	4.020	3.970	4.050	996,000	3,994,580	4.0106	4.010	4.010	4.020	3.970	4.050	996,000	4.0106	-0.74%
2025-12-23	0	4.040	4.030	4.040	4.020	4.110	730,000	2,959,620	4.0543	4.040	4.030	4.040	4.020	4.110	730,000	4.0543	-1.22%
2025-12-22	0	4.090	4.080	4.090	4.060	4.130	1,448,000	5,939,000	4.1015	4.090	4.080	4.090	4.060	4.130	1,448,000	4.1015	0.00%
2025-12-19	0	4.090	4.090	4.110	4.040	4.140	2,512,000	10,327,320	4.1112	4.090	4.090	4.110	4.040	4.140	2,512,000	4.1112	1.74%
2025-12-18	0	4.020	4.010	4.040	4.010	4.110	1,228,000	4,986,460	4.0606	4.020	4.010	4.040	4.010	4.110	1,228,000	4.0606	-0.25%
2025-12-17	0	4.030	4.030	4.040	3.950	4.130	1,292,000	5,164,160	3.9970	4.030	4.030	4.040	3.950	4.130	1,292,000	3.9970	0.25%
2025-12-16	0	4.020	4.020	4.030	4.020	4.250	1,300,000	5,294,800	4.0729	4.020	4.020	4.030	4.020	4.250	1,300,000	4.0729	-4.29%
2025-12-15	0	4.200	4.200	4.210	4.190	4.370	2,838,000	12,137,920	4.2769	4.200	4.200	4.210	4.190	4.370	2,838,000	4.2769	-0.24%
2025-12-12	0	4.210	4.190	4.210	4.170	4.240	1,644,000	6,913,720	4.2054	4.210	4.190	4.210	4.170	4.240	1,644,000	4.2054	1.69%
2025-12-11	0	4.140	4.120	4.140	4.060	4.210	2,474,000	10,196,060	4.1213	4.140	4.120	4.140	4.060	4.210	2,474,000	4.1213	-0.48%
2025-12-10	0	4.160	4.150	4.160	4.120	4.230	1,596,000	6,615,180	4.1448	4.160	4.150	4.160	4.120	4.230	1,596,000	4.1448	0.00%
2025-12-09	0	4.160	4.150	4.160	4.150	4.360	2,180,000	9,174,540	4.2085	4.160	4.150	4.160	4.150	4.360	2,180,000	4.2085	-4.59%
2025-12-08	0	4.360	4.340	4.360	4.340	4.430	1,402,000	6,137,820	4.3779	4.360	4.340	4.360	4.340	4.430	1,402,000	4.3779	0.46%
2025-12-05	0	4.340	4.330	4.340	4.290	4.410	1,330,000	5,782,740	4.3479	4.340	4.330	4.340	4.290	4.410	1,330,000	4.3479	0.46%
2025-12-04	0	4.320	4.320	4.340	4.220	4.440	4,360,000	19,019,860	4.3624	4.320	4.320	4.340	4.220	4.440	4,360,000	4.3624	0.47%
2025-12-03	0	4.300	4.290	4.320	4.260	4.400	1,272,000	5,494,720	4.3197	4.300	4.290	4.320	4.260	4.400	1,272,000	4.3197	-1.83%
2025-12-02	0	4.380	4.380	4.390	4.360	4.480	2,096,000	9,251,480	4.4139	4.380	4.380	4.390	4.360	4.480	2,096,000	4.4139	-1.13%
2025-12-01	0	4.430	4.420	4.430	4.320	4.660	8,650,000	38,777,660	4.4830	4.430	4.420	4.430	4.320	4.660	8,650,000	4.4830	2.55%
2025-11-28	0	4.320	4.320	4.340	4.250	4.580	11,004,000	48,520,840	4.4094	4.320	4.320	4.340	4.250	4.580	11,004,000	4.4094	2.61%
2025-11-27	0	4.210	4.210	4.230	4.210	4.300	1,810,000	7,708,220	4.2587	4.210	4.210	4.230	4.210	4.300	1,810,000	4.2587	-0.24%
2025-11-26	0	4.220	4.210	4.220	4.220	4.550	9,602,000	42,148,080	4.3895	4.220	4.210	4.220	4.220	4.550	9,602,000	4.3895	0.96%
2025-11-25	0	4.180	4.180	4.190	4.110	4.220	2,716,000	11,319,720	4.1678	4.180	4.180	4.190	4.110	4.220	2,716,000	4.1678	2.96%
2025-11-24	0	4.060	4.060	4.070	4.020	4.100	1,410,900	5,739,634	4.0681	4.060	4.060	4.070	4.020	4.100	1,410,900	4.0681	1.00%
2025-11-21	0	4.020	4.010	4.020	4.010	4.270	2,992,000	12,309,960	4.1143	4.020	4.010	4.020	4.010	4.270	2,992,000	4.1143	-5.85%
2025-11-20	0	4.270	4.260	4.270	4.260	4.550	4,712,000	20,638,900	4.3801	4.270	4.260	4.270	4.260	4.550	4,712,000	4.3801	-5.53%
2025-11-19	0	4.520	4.520	4.540	4.500	4.700	3,212,000	14,782,240	4.6022	4.520	4.520	4.540	4.500	4.700	3,212,000	4.6022	-1.95%
2025-11-18	0	4.610	4.610	4.620	4.590	4.800	3,642,000	17,022,760	4.6740	4.610	4.610	4.620	4.590	4.800	3,642,000	4.6740	-4.16%
2025-11-17	0	4.810	4.810	4.820	4.660	5.100	18,490,000	90,853,200	4.9136	4.810	4.810	4.820	4.660	5.100	18,490,000	4.9136	1.05%
2025-11-14	0	4.760	4.750	4.760	4.650	4.930	13,942,000	67,054,960	4.8096	4.760	4.750	4.760	4.650	4.930	13,942,000	4.8096	1.93%
2025-11-13	0	4.670	4.660	4.670	4.610	4.750	2,386,000	11,193,560	4.6913	4.670	4.660	4.670	4.610	4.750	2,386,000	4.6913	0.21%
2025-11-12	0	4.660	4.650	4.660	4.620	4.760	2,044,000	9,527,920	4.6614	4.660	4.650	4.660	4.620	4.760	2,044,000	4.6614	-2.10%
2025-11-11	0	4.760	4.740	4.760	4.710	4.880	5,008,000	23,980,500	4.7884	4.760	4.740	4.760	4.710	4.880	5,008,000	4.7884	1.06%
2025-11-10	0	4.710	4.700	4.710	4.680	4.720	802,000	3,769,900	4.7006	4.710	4.700	4.710	4.680	4.720	802,000	4.7006	-0.21%
2025-11-07	0	4.720	4.690	4.720	4.660	4.790	2,208,000	10,415,120	4.7170	4.720	4.690	4.720	4.660	4.790	2,208,000	4.7170	-1.46%
2025-11-06	0	4.790	4.750	4.790	4.690	4.850	5,880,000	28,196,280	4.7953	4.790	4.750	4.790	4.690	4.850	5,880,000	4.7953	2.13%
2025-11-05	0	4.690	4.690	4.700	4.600	4.740	3,240,000	15,164,540	4.6804	4.690	4.690	4.700	4.600	4.740	3,240,000	4.6804	0.64%
2025-11-04	0	4.660	4.660	4.680	4.640	4.810	4,380,000	20,697,840	4.7255	4.660	4.660	4.680	4.640	4.810	4,380,000	4.7255	-1.69%
2025-11-03	0	4.740	4.720	4.740	4.650	4.760	2,618,000	12,345,140	4.7155	4.740	4.720	4.740	4.650	4.760	2,618,000	4.7155	1.72%
2025-10-31	0	4.660	4.660	4.670	4.640	4.770	2,252,000	10,576,860	4.6967	4.660	4.660	4.670	4.640	4.770	2,252,000	4.6967	-1.48%
2025-10-30	0	4.730	4.700	4.730	4.690	4.830	3,708,000	17,635,800	4.7561	4.730	4.700	4.730	4.690	4.830	3,708,000	4.7561	0.42%
2025-10-28	0	4.710	4.710	4.730	4.690	4.820	2,950,000	14,026,560	4.7548	4.710	4.710	4.730	4.690	4.820	2,950,000	4.7548	-0.21%
2025-10-27	0	4.720	4.720	4.740	4.720	4.820	2,870,000	13,628,240	4.7485	4.720	4.720	4.740	4.720	4.820	2,870,000	4.7485	-0.42%
2025-10-24	0	4.740	4.740	4.750	4.710	4.860	3,870,000	18,505,540	4.7818	4.740	4.740	4.750	4.710	4.860	3,870,000	4.7818	-1.46%
2025-10-23	0	4.810	4.800	4.810	4.570	5.370	16,820,000	82,342,840	4.8955	4.810	4.800	4.810	4.570	5.370	16,820,000	4.8955	2.34%
2025-10-22	0	4.700	4.690	4.700	4.650	4.850	5,492,000	26,111,460	4.7545	4.700	4.690	4.700	4.650	4.850	5,492,000	4.7545	1.08%
2025-10-21	0	4.650	4.640	4.660	4.650	4.740	2,728,000	12,801,580	4.6927	4.650	4.640	4.660	4.650	4.740	2,728,000	4.6927	0.65%
2025-10-20	0	4.620	4.620	4.630	4.580	4.630	996,000	4,588,900	4.6073	4.620	4.620	4.630	4.580	4.630	996,000	4.6073	1.76%
2025-10-17	0	4.540	4.500	4.540	4.500	4.750	2,182,000	10,045,060	4.6036	4.540	4.500	4.540	4.500	4.750	2,182,000	4.6036	-3.81%
2025-10-16	0	4.720	4.710	4.720	4.650	4.790	2,154,000	10,144,820	4.7098	4.720	4.710	4.720	4.650	4.790	2,154,000	4.7098	-0.42%
2025-10-15	0	4.740	4.730	4.740	4.650	4.800	2,546,000	12,036,160	4.7275	4.740	4.730	4.740	4.650	4.800	2,546,000	4.7275	2.82%
2025-10-14	0	4.610	4.610	4.670	4.600	4.940	5,986,000	28,626,100	4.7822	4.610	4.610	4.670	4.600	4.940	5,986,000	4.7822	-2.33%
2025-10-13	0	4.720	4.720	4.740	4.600	4.760	3,174,000	14,875,060	4.6865	4.720	4.720	4.740	4.600	4.760	3,174,000	4.6865	-2.88%
2025-10-10	0	4.860	4.860	4.870	4.850	4.970	1,718,000	8,415,320	4.8983	4.860	4.860	4.870	4.850	4.970	1,718,000	4.8983	-1.82%
2025-10-09	0	4.950	4.940	4.950	4.890	5.020	2,082,000	10,327,120	4.9602	4.950	4.940	4.950	4.890	5.020	2,082,000	4.9602	1.02%
2025-10-08	0	4.900	4.880	4.920	4.770	4.900	268,000	1,293,020	4.8247	4.900	4.880	4.920	4.770	4.900	268,000	4.8247	-1.01%
2025-10-06	0	4.950	4.920	4.950	4.880	5.010	118,000	580,620	4.9205	4.950	4.920	4.950	4.880	5.010	118,000	4.9205	-0.80%
2025-10-03	0	4.990	4.990	5.000	4.830	5.000	264,000	1,297,140	4.9134	4.990	4.990	5.000	4.830	5.000	264,000	4.9134	2.04%
2025-10-02	0	4.890	4.890	4.930	4.890	5.050	752,000	3,710,180	4.9338	4.890	4.890	4.930	4.890	5.050	752,000	4.9338	-1.81%
2025-09-30	0	4.980	4.970	4.980	4.930	5.120	3,716,000	18,498,480	4.9781	4.980	4.970	4.980	4.930	5.120	3,716,000	4.9781	-0.60%
2025-09-29	0	5.010	4.990	5.010	4.860	5.150	3,948,000	19,705,180	4.9912	5.010	4.990	5.010	4.860	5.150	3,948,000	4.9912	3.09%
2025-09-26	0	4.860	4.860	4.870	4.850	5.150	4,390,000	22,038,730	5.0202	4.860	4.860	4.870	4.850	5.150	4,390,000	5.0202	-3.76%
2025-09-25	0	5.050	5.050	5.070	5.030	5.230	5,518,000	28,090,480	5.0907	5.050	5.050	5.070	5.030	5.230	5,518,000	5.0907	-1.17%
2025-09-24	0	5.110	5.110	5.120	5.070	5.300	5,246,000	26,952,320	5.1377	5.110	5.110	5.120	5.070	5.300	5,246,000	5.1377	-3.04%
2025-09-23	0	5.270	5.260	5.270	5.110	5.420	10,994,000	58,028,660	5.2782	5.270	5.260	5.270	5.110	5.420	10,994,000	5.2782	1.35%
2025-09-22	0	5.200	5.200	5.210	4.970	5.370	13,960,000	73,267,260	5.2484	5.200	5.200	5.210	4.970	5.370	13,960,000	5.2484	3.17%
2025-09-19	0	5.040	5.040	5.050	5.020	5.240	8,662,000	44,228,760	5.1061	5.040	5.040	5.050	5.020	5.240	8,662,000	5.1061	-3.26%
2025-09-18	0	5.210	5.200	5.210	4.860	6.270	84,822,000	471,538,700	5.5592	5.210	5.200	5.210	4.860	6.270	84,822,000	5.5592	7.87%
2025-09-17	0	4.830	4.820	4.830	4.790	4.920	4,418,000	21,436,740	4.8521	4.830	4.820	4.830	4.790	4.920	4,418,000	4.8521	0.84%
2025-09-16	0	4.790	4.790	4.800	4.640	4.850	4,872,000	23,212,140	4.7644	4.790	4.790	4.800	4.640	4.850	4,872,000	4.7644	1.48%
2025-09-15	0	4.720	4.680	4.720	4.680	4.740	1,848,000	8,684,100	4.6992	4.720	4.680	4.720	4.680	4.740	1,848,000	4.6992	0.43%
2025-09-12	0	4.700	4.700	4.720	4.700	4.840	3,390,000	16,217,160	4.7838	4.700	4.700	4.720	4.700	4.840	3,390,000	4.7838	-1.26%
2025-09-11	0	4.760	4.750	4.760	4.600	4.780	2,546,000	11,933,820	4.6873	4.760	4.750	4.760	4.600	4.780	2,546,000	4.6873	2.15%
2025-09-10	0	4.660	4.660	4.700	4.620	4.760	2,060,000	9,680,080	4.6991	4.660	4.660	4.700	4.620	4.760	2,060,000	4.6991	-1.69%
2025-09-09	0	4.740	4.740	4.750	4.700	4.830	3,454,000	16,464,740	4.7669	4.740	4.740	4.750	4.700	4.830	3,454,000	4.7669	-0.63%
2025-09-08	0	4.770	4.770	4.790	4.710	4.810	2,446,000	11,678,780	4.7746	4.770	4.770	4.790	4.710	4.810	2,446,000	4.7746	1.06%
2025-09-05	0	4.720	4.720	4.730	4.620	4.780	3,734,000	17,638,340	4.7237	4.720	4.720	4.730	4.620	4.780	3,734,000	4.7237	2.83%
2025-09-04	0	4.590	4.600	4.610	4.550	4.750	3,132,000	14,589,420	4.6582	4.590	4.600	4.610	4.550	4.750	3,132,000	4.6582	-1.29%
2025-09-03	0	4.650	4.650	4.660	4.620	4.900	3,002,000	14,183,520	4.7247	4.650	4.650	4.660	4.620	4.900	3,002,000	4.7247	-3.33%
2025-09-02	0	4.810	4.800	4.820	4.710	4.900	4,200,000	20,085,700	4.7823	4.810	4.800	4.820	4.710	4.900	4,200,000	4.7823	-1.64%
2025-09-01	0	4.890	4.890	4.910	4.810	4.940	3,282,000	16,026,200	4.8831	4.890	4.890	4.910	4.810	4.940	3,282,000	4.8831	0.00%
2025-08-29	0	4.890	4.890	4.900	4.820	5.000	3,470,000	17,063,220	4.9174	4.890	4.890	4.900	4.820	5.000	3,470,000	4.9174	0.41%
2025-08-28	0	4.870	4.860	4.870	4.720	5.030	5,376,000	26,119,940	4.8586	4.870	4.860	4.870	4.720	5.030	5,376,000	4.8586	-1.62%
2025-08-27	0	4.950	4.950	4.960	4.950	5.280	6,016,000	30,968,300	5.1477	4.950	4.950	4.960	4.950	5.280	6,016,000	5.1477	-5.71%
2025-08-26	0	5.250	5.230	5.250	5.180	5.360	8,084,000	42,576,100	5.2667	5.250	5.230	5.250	5.180	5.360	8,084,000	5.2667	-0.57%
2025-08-25	0	5.280	5.270	5.280	5.180	5.350	7,874,000	41,468,640	5.2665	5.280	5.270	5.280	5.180	5.350	7,874,000	5.2665	0.57%
2025-08-22	0	5.250	5.240	5.250	5.210	5.270	3,782,000	19,823,180	5.2415	5.250	5.240	5.250	5.210	5.270	3,782,000	5.2415	0.19%
2025-08-21	0	5.240	5.240	5.250	5.180	5.470	5,254,000	27,835,800	5.2980	5.240	5.240	5.250	5.180	5.470	5,254,000	5.2980	0.00%
2025-08-20	0	5.240	5.240	5.260	5.180	5.480	7,156,000	37,843,160	5.2883	5.240	5.240	5.260	5.180	5.480	7,156,000	5.2883	-4.20%
2025-08-19	0	5.470	5.470	5.480	5.410	5.720	10,316,000	57,252,660	5.5499	5.470	5.470	5.480	5.410	5.720	10,316,000	5.5499	-2.15%
2025-08-18	0	5.590	5.590	5.610	5.490	5.970	24,308,000	137,233,680	5.6456	5.590	5.590	5.610	5.490	5.970	24,308,000	5.6456	-4.12%
2025-08-15	0	5.830	5.830	5.840	5.230	5.850	51,946,000	294,433,020	5.6681	5.830	5.830	5.840	5.230	5.850	51,946,000	5.6681	10.00%
2025-08-14	0	5.300	5.300	5.310	5.190	5.420	14,338,000	76,145,980	5.3108	5.300	5.300	5.310	5.190	5.420	14,338,000	5.3108	0.19%
2025-08-13	0	5.290	5.290	5.300	5.200	5.320	5,124,000	26,956,200	5.2608	5.290	5.290	5.300	5.200	5.320	5,124,000	5.2608	1.73%
2025-08-12	0	5.200	5.200	5.210	5.150	5.380	7,376,000	38,599,840	5.2332	5.200	5.200	5.210	5.150	5.380	7,376,000	5.2332	-3.35%
2025-08-11	0	5.380	5.380	5.390	5.240	5.430	5,946,000	31,814,100	5.3505	5.380	5.380	5.390	5.240	5.430	5,946,000	5.3505	1.89%
2025-08-08	0	5.280	5.280	5.310	5.260	5.690	10,438,000	57,154,120	5.4756	5.280	5.280	5.310	5.260	5.690	10,438,000	5.4756	-5.04%
2025-08-07	0	5.560	5.550	5.560	5.460	5.670	11,594,000	64,474,520	5.5610	5.560	5.550	5.560	5.460	5.670	11,594,000	5.5610	-0.18%
2025-08-06	0	5.570	5.550	5.570	5.470	5.910	24,094,000	136,703,376	5.6738	5.570	5.550	5.570	5.470	5.910	24,094,000	5.6738	1.64%
2025-08-05	0	5.480	5.470	5.480	5.390	5.640	10,874,000	59,717,460	5.4918	5.480	5.470	5.480	5.390	5.640	10,874,000	5.4918	-0.72%
2025-08-04	0	5.520	5.520	5.530	5.330	5.590	16,576,000	90,643,080	5.4683	5.520	5.520	5.530	5.330	5.590	16,576,000	5.4683	3.76%
2025-08-01	0	5.320	5.320	5.330	5.240	5.550	12,152,000	65,357,380	5.3783	5.320	5.320	5.330	5.240	5.550	12,152,000	5.3783	1.33%
2025-07-31	0	5.250	5.250	5.260	5.090	5.390	9,602,000	50,305,520	5.2391	5.250	5.250	5.260	5.090	5.390	9,602,000	5.2391	0.57%
2025-07-30	0	5.220	5.210	5.220	5.150	5.390	5,716,000	30,089,360	5.2641	5.220	5.210	5.220	5.150	5.390	5,716,000	5.2641	-0.57%
2025-07-29	0	5.250	5.250	5.260	5.170	5.330	4,040,000	21,125,680	5.2291	5.250	5.250	5.260	5.170	5.330	4,040,000	5.2291	-0.57%
2025-07-28	0	5.280	5.280	5.300	5.200	5.580	6,194,000	33,367,680	5.3871	5.280	5.280	5.300	5.200	5.580	6,194,000	5.3871	-2.94%
2025-07-25	0	5.440	5.430	5.440	5.410	5.590	3,418,000	18,692,540	5.4689	5.440	5.430	5.440	5.410	5.590	3,418,000	5.4689	-2.33%
2025-07-24	0	5.570	5.560	5.570	5.480	5.620	6,346,000	35,137,220	5.5369	5.570	5.560	5.570	5.480	5.620	6,346,000	5.5369	0.72%
2025-07-23	0	5.530	5.530	5.540	5.460	5.740	10,146,000	56,700,620	5.5885	5.530	5.530	5.540	5.460	5.740	10,146,000	5.5885	-1.78%
2025-07-22	0	5.630	5.630	5.640	5.350	5.730	13,766,000	76,581,620	5.5631	5.630	5.630	5.640	5.350	5.730	13,766,000	5.5631	1.44%
2025-07-21	0	5.550	5.550	5.560	5.310	5.600	15,536,000	85,410,860	5.4976	5.550	5.550	5.560	5.310	5.600	15,536,000	5.4976	5.31%
2025-07-18	0	5.270	5.260	5.270	5.170	5.360	7,018,000	36,808,520	5.2449	5.270	5.260	5.270	5.170	5.360	7,018,000	5.2449	-0.38%
2025-07-17	0	5.290	5.290	5.300	5.150	5.420	16,732,000	88,346,100	5.2801	5.290	5.290	5.300	5.150	5.420	16,732,000	5.2801	2.32%
2025-07-16	0	5.170	5.170	5.200	5.010	5.410	28,536,000	149,355,200	5.2339	5.170	5.170	5.200	5.010	5.410	28,536,000	5.2339	2.17%
2025-07-15	0	5.060	5.060	5.070	5.050	5.480	18,962,000	98,090,260	5.1730	5.060	5.060	5.070	5.050	5.480	18,962,000	5.1730	-8.33%
2025-07-14	0	5.520	5.520	5.530	5.250	5.980	49,622,000	278,664,440	5.6157	5.520	5.520	5.530	5.250	5.980	49,622,000	5.6157	5.14%
2025-07-11	0	5.250	5.240	5.250	5.010	5.410	31,582,000	164,956,080	5.2231	5.250	5.240	5.250	5.010	5.410	31,582,000	5.2231	2.14%
2025-07-10	0	5.140	5.130	5.140	4.730	6.390	121,374,200	663,934,546	5.4701	5.140	5.130	5.140	4.730	6.390	121,374,200	5.4701	8.67%
2025-07-09	0	4.730	4.730	4.740	4.690	5.510	49,271,000	248,969,270	5.0531	4.730	4.730	4.740	4.690	5.510	49,271,000	5.0531	1.28%
2025-07-08	0	4.670	4.670	4.680	4.610	4.720	4,700,000	21,916,560	4.6631	4.670	4.670	4.680	4.610	4.720	4,700,000	4.6631	1.08%
2025-07-07	0	4.620	4.620	4.630	4.590	4.700	4,866,000	22,536,180	4.6314	4.620	4.620	4.630	4.590	4.700	4,866,000	4.6314	-0.86%
2025-07-04	0	4.660	4.660	4.670	4.660	4.890	10,892,000	51,781,540	4.7541	4.660	4.660	4.670	4.660	4.890	10,892,000	4.7541	-3.72%
2025-07-03	0	4.840	4.830	4.840	4.630	5.200	49,794,500	244,179,470	4.9037	4.840	4.830	4.840	4.630	5.200	49,794,500	4.9037	2.11%
2025-07-02	0	4.740	4.730	4.740	4.390	4.960	20,256,000	93,962,860	4.6388	4.740	4.730	4.740	4.390	4.960	20,256,000	4.6388	5.33%
2025-06-30	0	4.500	4.480	4.500	4.380	4.580	5,340,000	24,139,700	4.5205	4.500	4.480	4.500	4.380	4.580	5,340,000	4.5205	1.58%
2025-06-27	0	4.430	4.420	4.430	4.410	4.540	5,188,000	23,224,020	4.4765	4.430	4.420	4.430	4.410	4.540	5,188,000	4.4765	-0.23%
2025-06-26	0	4.440	4.420	4.440	4.340	4.680	10,054,000	44,980,480	4.4739	4.440	4.420	4.440	4.340	4.680	10,054,000	4.4739	-1.55%
2025-06-25	0	4.510	4.490	4.510	4.410	4.520	6,282,000	28,100,100	4.4731	4.510	4.490	4.510	4.410	4.520	6,282,000	4.4731	0.45%
2025-06-24	0	4.490	4.480	4.490	4.280	4.490	8,016,000	35,310,060	4.4049	4.490	4.480	4.490	4.280	4.490	8,016,000	4.4049	6.15%
2025-06-23	0	4.230	4.220	4.230	4.130	4.280	3,038,000	12,837,480	4.2256	4.230	4.220	4.230	4.130	4.280	3,038,000	4.2256	0.24%
2025-06-20	0	4.220	4.220	4.250	4.200	4.470	4,452,000	19,279,840	4.3306	4.220	4.220	4.250	4.200	4.470	4,452,000	4.3306	-3.21%
2025-06-19	0	4.360	4.350	4.360	4.310	4.530	5,716,000	25,089,920	4.3894	4.360	4.350	4.360	4.310	4.530	5,716,000	4.3894	-4.18%
2025-06-18	0	4.550	4.510	4.550	4.420	4.700	13,618,000	61,716,360	4.5320	4.550	4.510	4.550	4.420	4.700	13,618,000	4.5320	-2.99%
2025-06-17	0	4.690	4.660	4.690	4.420	4.690	17,136,000	78,527,520	4.5826	4.690	4.660	4.690	4.420	4.690	17,136,000	4.5826	6.11%
2025-06-16	0	4.420	4.410	4.420	4.250	4.420	5,024,000	21,972,480	4.3735	4.420	4.410	4.420	4.250	4.420	5,024,000	4.3735	2.31%
2025-06-13	0	4.320	4.300	4.320	4.140	4.590	17,380,000	75,119,780	4.3222	4.320	4.300	4.320	4.140	4.590	17,380,000	4.3222	0.70%
2025-06-12	0	4.290	4.290	4.300	4.280	4.430	5,772,000	25,014,300	4.3337	4.290	4.290	4.300	4.280	4.430	5,772,000	4.3337	-1.15%
2025-06-11	0	4.340	4.340	4.350	4.340	4.590	14,124,000	63,196,140	4.4744	4.340	4.340	4.350	4.340	4.590	14,124,000	4.4744	2.84%
2025-06-10	0	4.220	4.210	4.220	4.160	4.370	4,152,000	17,685,820	4.2596	4.220	4.210	4.220	4.160	4.370	4,152,000	4.2596	-2.31%
2025-06-09	0	4.320	4.320	4.330	4.290	4.350	2,278,000	9,822,360	4.3118	4.320	4.320	4.330	4.290	4.350	2,278,000	4.3118	0.70%
2025-06-06	0	4.290	4.280	4.290	4.270	4.380	2,064,000	8,902,460	4.3132	4.290	4.280	4.290	4.270	4.380	2,064,000	4.3132	-1.15%
2025-06-05	0	4.340	4.330	4.340	4.280	4.380	3,146,000	13,611,220	4.3265	4.340	4.330	4.340	4.280	4.380	3,146,000	4.3265	0.70%
2025-06-04	0	4.310	4.300	4.310	4.250	4.540	8,478,000	36,969,500	4.3606	4.310	4.300	4.310	4.250	4.540	8,478,000	4.3606	2.38%
2025-06-03	0	4.210	4.210	4.220	4.190	4.270	2,546,000	10,757,260	4.2252	4.210	4.210	4.220	4.190	4.270	2,546,000	4.2252	1.20%
2025-06-02	0	4.160	4.130	4.160	4.040	4.220	652,000	2,683,560	4.1159	4.160	4.130	4.160	4.040	4.220	652,000	4.1159	-2.12%
2025-05-30	0	4.250	4.250	4.260	4.250	4.480	4,116,000	17,689,180	4.2977	4.250	4.250	4.260	4.250	4.480	4,116,000	4.2977	-3.85%
2025-05-29	0	4.420	4.420	4.430	4.360	4.480	4,268,000	18,920,220	4.4330	4.420	4.420	4.430	4.360	4.480	4,268,000	4.4330	1.38%
2025-05-28	0	4.360	4.350	4.360	4.350	4.520	3,016,000	13,375,940	4.4350	4.360	4.350	4.360	4.350	4.520	3,016,000	4.4350	-2.24%
2025-05-27	0	4.460	4.450	4.460	4.410	4.520	4,274,000	19,032,060	4.4530	4.460	4.450	4.460	4.410	4.520	4,274,000	4.4530	-1.11%
2025-05-26	0	4.510	4.510	4.530	4.480	4.630	7,630,000	34,649,700	4.5412	4.510	4.510	4.530	4.480	4.630	7,630,000	4.5412	1.12%
2025-05-23	0	4.460	4.420	4.460	4.380	4.580	7,644,000	34,272,340	4.4836	4.460	4.420	4.460	4.380	4.580	7,644,000	4.4836	1.13%
2025-05-22	0	4.410	4.410	4.420	4.400	4.640	8,624,000	38,804,600	4.4996	4.410	4.410	4.420	4.400	4.640	8,624,000	4.4996	-1.56%
2025-05-21	0	4.480	4.480	4.490	4.420	4.670	9,374,000	42,222,220	4.5042	4.480	4.480	4.490	4.420	4.670	9,374,000	4.5042	-3.66%
2025-05-20	0	4.650	4.650	4.660	4.280	5.030	38,056,500	180,657,780	4.7471	4.650	4.650	4.660	4.280	5.030	38,056,500	4.7471	7.14%
2025-05-19	0	4.340	4.330	4.340	4.200	4.370	3,621,986	15,582,260	4.3021	4.340	4.330	4.340	4.200	4.370	3,621,986	4.3021	0.00%
2025-05-16	0	4.340	4.320	4.340	4.260	4.460	8,046,000	35,262,120	4.3826	4.340	4.320	4.340	4.260	4.460	8,046,000	4.3826	1.17%
2025-05-15	0	4.290	4.280	4.300	4.280	4.470	4,686,000	20,434,760	4.3608	4.290	4.280	4.300	4.280	4.470	4,686,000	4.3608	-2.50%
2025-05-14	0	4.400	4.390	4.400	4.360	4.500	4,730,000	20,882,700	4.4149	4.400	4.390	4.400	4.360	4.500	4,730,000	4.4149	-0.23%
2025-05-13	0	4.410	4.400	4.410	4.360	4.690	10,176,000	45,931,280	4.5137	4.410	4.400	4.410	4.360	4.690	10,176,000	4.5137	-2.43%
2025-05-12	0	4.520	4.520	4.530	4.340	4.580	17,998,000	80,639,560	4.4805	4.520	4.520	4.530	4.340	4.580	17,998,000	4.4805	5.36%
2025-05-09	0	4.290	4.280	4.290	4.240	4.500	7,926,000	34,127,060	4.3057	4.290	4.280	4.290	4.240	4.500	7,926,000	4.3057	-3.81%
2025-05-08	0	4.460	4.460	4.470	4.410	4.730	17,284,000	78,792,880	4.5587	4.460	4.460	4.470	4.410	4.730	17,284,000	4.5587	-0.22%
2025-05-07	0	4.470	4.460	4.470	4.420	4.940	50,974,000	240,179,160	4.7118	4.470	4.460	4.470	4.420	4.940	50,974,000	4.7118	1.36%
2025-05-06	0	4.410	4.400	4.410	4.130	4.560	23,270,000	101,386,700	4.3570	4.410	4.400	4.410	4.130	4.560	23,270,000	4.3570	7.30%
2025-05-02	0	4.110	4.110	4.140	4.040	4.170	1,176,000	4,830,120	4.1072	4.110	4.110	4.140	4.040	4.170	1,176,000	4.1072	-0.96%
2025-04-30	0	4.150	4.150	4.160	4.050	4.410	16,622,000	70,020,120	4.2125	4.150	4.150	4.160	4.050	4.410	16,622,000	4.2125	-1.19%
2025-04-29	0	4.200	4.190	4.200	4.100	4.300	7,442,000	31,195,780	4.1919	4.200	4.190	4.200	4.100	4.300	7,442,000	4.1919	2.19%
2025-04-28	0	4.110	4.110	4.130	4.110	4.330	8,805,500	36,797,570	4.1789	4.110	4.110	4.130	4.110	4.330	8,805,500	4.1789	-4.64%
2025-04-25	0	4.310	4.310	4.320	4.310	4.630	16,674,000	74,440,980	4.4645	4.310	4.310	4.320	4.310	4.630	16,674,000	4.4645	-4.65%
2025-04-24	0	4.520	4.520	4.530	4.430	5.100	53,034,000	249,979,440	4.7136	4.520	4.520	4.530	4.430	5.100	53,034,000	4.7136	-4.44%
2025-04-23	0	4.730	4.730	4.740	4.120	4.890	86,695,500	403,351,594	4.6525	4.730	4.730	4.740	4.120	4.890	86,695,500	4.6525	15.09%
2025-04-22	0	4.110	4.100	4.110	4.100	4.800	41,080,000	179,031,480	4.3581	4.110	4.100	4.110	4.100	4.800	41,080,000	4.3581	5.38%
2025-04-17	0	3.900	3.890	3.900	3.790	4.030	5,492,000	21,479,060	3.9110	3.900	3.890	3.900	3.790	4.030	5,492,000	3.9110	0.00%
2025-04-16	0	3.900	3.880	3.900	3.870	4.030	3,104,000	12,157,140	3.9166	3.900	3.880	3.900	3.870	4.030	3,104,000	3.9166	-3.23%
2025-04-15	0	4.030	4.030	4.040	3.970	4.170	6,526,000	26,347,540	4.0373	4.030	4.030	4.040	3.970	4.170	6,526,000	4.0373	-3.36%
2025-04-14	0	4.170	4.160	4.170	4.110	4.310	6,186,000	26,046,180	4.2105	4.170	4.160	4.170	4.110	4.310	6,186,000	4.2105	1.46%
2025-04-11	0	4.110	4.110	4.130	4.050	4.200	5,024,000	20,729,920	4.1262	4.110	4.110	4.130	4.050	4.200	5,024,000	4.1262	0.00%
2025-04-10	0	4.110	4.080	4.120	3.950	4.220	11,138,000	45,990,680	4.1292	4.110	4.080	4.120	3.950	4.220	11,138,000	4.1292	7.59%
2025-04-09	0	3.820	3.810	3.820	3.330	3.830	12,872,000	47,337,860	3.6776	3.820	3.810	3.820	3.330	3.830	12,872,000	3.6776	7.91%
2025-04-08	0	3.540	3.540	3.550	3.380	3.600	11,398,000	40,027,640	3.5118	3.540	3.540	3.550	3.380	3.600	11,398,000	3.5118	5.99%
2025-04-07	0	3.340	3.330	3.370	3.270	3.970	14,680,000	53,086,320	3.6162	3.340	3.330	3.370	3.270	3.970	14,680,000	3.6162	-25.45%
2025-04-03	0	4.480	4.470	4.480	4.420	4.720	6,786,000	30,895,320	4.5528	4.480	4.470	4.480	4.420	4.720	6,786,000	4.5528	-3.03%
2025-04-02	0	4.620	4.620	4.630	4.490	4.760	6,612,000	30,710,760	4.6447	4.620	4.620	4.630	4.490	4.760	6,612,000	4.6447	0.00%
2025-04-01	0	4.620	4.610	4.620	4.520	4.700	8,476,000	39,049,120	4.6070	4.620	4.610	4.620	4.520	4.700	8,476,000	4.6070	2.67%
2025-03-31	0	4.500	4.500	4.550	4.350	4.720	9,678,000	43,245,360	4.4684	4.500	4.500	4.550	4.350	4.720	9,678,000	4.4684	-4.26%
2025-03-28	0	4.700	4.700	4.710	4.700	5.220	11,442,000	57,162,860	4.9959	4.700	4.700	4.710	4.700	5.220	11,442,000	4.9959	-5.43%
2025-03-27	0	4.970	4.960	4.970	4.930	5.250	10,910,000	55,243,220	5.0635	4.970	4.960	4.970	4.930	5.250	10,910,000	5.0635	-4.79%
2025-03-26	0	5.220	5.220	5.230	5.030	5.430	19,188,000	101,422,340	5.2857	5.220	5.220	5.230	5.030	5.430	19,188,000	5.2857	2.76%
2025-03-25	0	5.080	5.070	5.080	4.820	5.400	21,524,000	110,603,180	5.1386	5.080	5.070	5.080	4.820	5.400	21,524,000	5.1386	3.04%
2025-03-24	0	4.930	4.920	4.930	4.700	5.200	12,334,000	60,342,180	4.8923	4.930	4.920	4.930	4.700	5.200	12,334,000	4.8923	-1.60%
2025-03-21	0	5.010	5.010	5.020	5.000	5.550	13,952,000	72,537,580	5.1991	5.010	5.010	5.020	5.000	5.550	13,952,000	5.1991	-7.22%
2025-03-20	0	5.400	5.400	5.410	5.160	5.840	25,556,000	141,124,700	5.5222	5.400	5.400	5.410	5.160	5.840	25,556,000	5.5222	-3.74%
2025-03-19	0	5.610	5.610	5.620	5.310	5.940	29,968,000	168,794,170	5.6325	5.610	5.610	5.620	5.310	5.940	29,968,000	5.6325	2.94%
2025-03-18	0	5.450	5.450	5.460	5.220	6.150	51,958,000	295,012,780	5.6779	5.450	5.450	5.460	5.220	6.150	51,958,000	5.6779	2.44%
2025-03-17	0	5.320	5.300	5.320	4.720	5.700	45,754,000	241,992,740	5.2890	5.320	5.300	5.320	4.720	5.700	45,754,000	5.2890	10.37%
2025-03-14	0	4.820	4.770	4.830	4.400	4.950	28,166,000	131,978,620	4.6857	4.820	4.770	4.830	4.400	4.950	28,166,000	4.6857	4.10%
2025-03-13	0	4.630	4.630	4.640	4.450	5.260	47,634,000	230,181,240	4.8323	4.630	4.630	4.640	4.450	5.260	47,634,000	4.8323	-1.49%
2025-03-12	0	4.700	4.700	4.710	4.240	5.110	67,112,000	314,298,760	4.6832	4.700	4.700	4.710	4.240	5.110	67,112,000	4.6832	10.33%
2025-03-11	0	4.260	4.260	4.270	4.240	4.760	42,984,000	188,127,070	4.3767	4.260	4.260	4.270	4.240	4.760	42,984,000	4.3767	-15.48%
2025-03-10	0	5.040	5.040	5.050	4.830	5.380	45,873,000	234,888,550	5.1204	5.040	5.040	5.050	4.830	5.380	45,873,000	5.1204	5.66%
2025-03-07	0	4.770	4.770	4.790	3.790	5.200	75,549,000	352,122,180	4.6608	4.770	4.770	4.790	3.790	5.200	75,549,000	4.6608	24.54%
2025-03-06	0	3.830	3.830	3.840	3.540	3.850	13,114,000	49,141,600	3.7473	3.830	3.830	3.840	3.540	3.850	13,114,000	3.7473	8.50%
2025-03-05	0	3.530	3.520	3.530	3.360	3.540	9,082,000	31,405,840	3.4580	3.530	3.520	3.530	3.360	3.540	9,082,000	3.4580	3.82%
2025-03-04	0	3.400	3.390	3.400	3.300	3.560	17,732,000	61,128,180	3.4473	3.400	3.390	3.400	3.300	3.560	17,732,000	3.4473	1.49%
2025-03-03	0	3.350	3.350	3.380	3.310	3.520	4,898,000	16,702,360	3.4100	3.350	3.350	3.380	3.310	3.520	4,898,000	3.4100	-0.89%
2025-02-28	0	3.380	3.380	3.390	3.380	3.950	9,822,000	35,655,060	3.6301	3.380	3.380	3.390	3.380	3.950	9,822,000	3.6301	-9.87%
2025-02-27	0	3.750	3.750	3.780	3.630	4.100	17,806,753	68,254,375	3.8331	3.750	3.750	3.780	3.630	4.100	17,806,753	3.8331	-4.58%
2025-02-26	0	3.930	3.920	3.930	3.450	4.080	30,275,000	117,084,330	3.8674	3.930	3.920	3.930	3.450	4.080	30,275,000	3.8674	14.91%
2025-02-25	0	3.420	3.420	3.440	3.370	3.610	6,742,000	23,486,240	3.4836	3.420	3.420	3.440	3.370	3.610	6,742,000	3.4836	-5.26%
2025-02-24	0	3.610	3.580	3.610	3.480	3.680	9,136,000	32,704,500	3.5797	3.610	3.580	3.610	3.480	3.680	9,136,000	3.5797	2.56%
2025-02-21	0	3.520	3.520	3.530	3.250	3.620	16,406,000	56,289,260	3.4310	3.520	3.520	3.530	3.250	3.620	16,406,000	3.4310	6.02%
2025-02-20	0	3.320	3.320	3.330	3.230	3.490	20,880,000	69,809,560	3.3434	3.320	3.320	3.330	3.230	3.490	20,880,000	3.3434	2.79%
2025-02-19	0	3.230	3.230	3.240	2.990	3.460	36,338,753	118,583,874	3.2633	3.230	3.230	3.240	2.990	3.460	36,338,753	3.2633	7.31%
2025-02-18	0	3.010	3.010	3.020	2.960	3.230	6,540,000	20,248,060	3.0960	3.010	3.010	3.020	2.960	3.230	6,540,000	3.0960	-1.31%
2025-02-17	0	3.050	3.030	3.050	2.970	3.170	2,914,000	8,892,780	3.0517	3.050	3.030	3.050	2.970	3.170	2,914,000	3.0517	3.04%
2025-02-14	0	2.960	2.940	2.960	2.920	2.970	1,818,000	5,358,100	2.9472	2.960	2.940	2.960	2.920	2.970	1,818,000	2.9472	1.37%
2025-02-13	0	2.920	2.910	2.930	2.910	3.070	1,582,000	4,732,620	2.9915	2.920	2.910	2.930	2.910	3.070	1,582,000	2.9915	-4.89%
2025-02-12	0	3.070	3.060	3.070	3.020	3.080	1,948,000	5,932,600	3.0455	3.070	3.060	3.070	3.020	3.080	1,948,000	3.0455	1.32%
2025-02-11	0	3.030	3.010	3.030	2.980	3.090	3,470,000	10,559,120	3.0430	3.030	3.010	3.030	2.980	3.090	3,470,000	3.0430	0.00%
2025-02-10	0	3.030	3.030	3.040	3.010	3.050	1,696,000	5,131,320	3.0255	3.030	3.030	3.040	3.010	3.050	1,696,000	3.0255	0.00%
2025-02-07	0	3.030	3.020	3.030	2.960	3.050	2,668,000	8,042,700	3.0145	3.030	3.020	3.030	2.960	3.050	2,668,000	3.0145	1.68%
2025-02-06	0	2.980	2.970	2.980	2.900	3.010	2,116,000	6,232,680	2.9455	2.980	2.970	2.980	2.900	3.010	2,116,000	2.9455	2.76%
2025-02-05	0	2.900	2.890	2.900	2.850	2.940	1,040,000	3,005,140	2.8896	2.900	2.890	2.900	2.850	2.940	1,040,000	2.8896	-0.34%
2025-02-04	0	2.910	2.910	2.930	2.860	3.000	392,000	1,143,280	2.9165	2.910	2.910	2.930	2.860	3.000	392,000	2.9165	1.75%
2025-02-03	0	2.860	2.840	2.860	2.780	2.890	254,000	712,940	2.8069	2.860	2.840	2.860	2.780	2.890	254,000	2.8069	0.35%
2025-01-28	0	2.850	2.870	2.880	2.850	2.880	90,000	257,720	2.8636	2.850	2.870	2.880	2.850	2.880	90,000	2.8636	-1.38%
2025-01-27	0	2.890	2.890	2.920	2.890	2.940	1,054,000	3,072,940	2.9155	2.890	2.890	2.920	2.890	2.940	1,054,000	2.9155	-0.34%
2025-01-24	0	2.900	2.900	2.930	2.840	2.930	2,088,000	6,061,560	2.9030	2.900	2.900	2.930	2.840	2.930	2,088,000	2.9030	2.47%
2025-01-23	0	2.830	2.830	2.840	2.830	2.910	1,556,000	4,460,960	2.8669	2.830	2.830	2.840	2.830	2.910	1,556,000	2.8669	0.00%
2025-01-22	0	2.830	2.830	2.840	2.820	2.970	1,630,000	4,666,160	2.8627	2.830	2.830	2.840	2.820	2.970	1,630,000	2.8627	-2.08%
2025-01-21	0	2.890	2.880	2.900	2.880	3.050	5,360,000	15,738,500	2.9363	2.890	2.880	2.900	2.880	3.050	5,360,000	2.9363	1.76%
2025-01-20	0	2.840	2.830	2.840	2.780	2.850	1,072,000	3,038,200	2.8341	2.840	2.830	2.840	2.780	2.850	1,072,000	2.8341	1.07%
2025-01-17	0	2.810	2.800	2.810	2.780	2.840	1,024,000	2,874,220	2.8069	2.810	2.800	2.810	2.780	2.840	1,024,000	2.8069	-1.06%
2025-01-16	0	2.840	2.840	2.860	2.820	2.920	1,202,000	3,459,460	2.8781	2.840	2.840	2.860	2.820	2.920	1,202,000	2.8781	-1.05%
2025-01-15	0	2.870	2.850	2.880	2.840	3.000	1,826,000	5,243,480	2.8716	2.870	2.850	2.880	2.840	3.000	1,826,000	2.8716	-2.71%
2025-01-14	0	2.950	2.930	2.950	2.820	2.970	3,354,000	9,653,720	2.8783	2.950	2.930	2.950	2.820	2.970	3,354,000	2.8783	4.98%
2025-01-13	0	2.810	2.800	2.810	2.790	2.950	1,332,000	3,756,840	2.8205	2.810	2.800	2.810	2.790	2.950	1,332,000	2.8205	-1.40%
2025-01-10	0	2.850	2.850	2.860	2.840	3.030	2,396,000	7,003,660	2.9231	2.850	2.850	2.860	2.840	3.030	2,396,000	2.9231	-4.04%
2025-01-09	0	2.970	2.970	2.980	2.960	3.020	1,644,000	4,902,140	2.9818	2.970	2.970	2.980	2.960	3.020	1,644,000	2.9818	-1.33%
2025-01-08	0	3.010	3.000	3.010	2.970	3.130	7,634,000	23,204,540	3.0396	3.010	3.000	3.010	2.970	3.130	7,634,000	3.0396	-5.64%
2025-01-07	0	3.190	3.190	3.200	2.840	3.250	22,328,000	69,786,840	3.1255	3.190	3.190	3.200	2.840	3.250	22,328,000	3.1255	12.72%
2025-01-06	0	2.830	2.830	2.870	2.820	2.970	2,296,000	6,640,880	2.8924	2.830	2.830	2.870	2.820	2.970	2,296,000	2.8924	0.00%
2025-01-03	0	2.830	2.830	2.840	2.810	3.020	5,776,000	16,750,560	2.9000	2.830	2.830	2.840	2.810	3.020	5,776,000	2.9000	-3.74%
2025-01-02	0	2.940	2.940	2.950	2.930	3.110	6,982,000	20,923,220	2.9967	2.940	2.940	2.950	2.930	3.110	6,982,000	2.9967	-3.29%
2024-12-31	0	3.040	3.040	3.060	2.970	3.400	20,906,000	67,409,120	3.2244	3.040	3.040	3.060	2.970	3.400	20,906,000	3.2244	4.11%
2024-12-30	0	2.920	2.920	2.930	2.920	3.090	1,128,000	3,372,200	2.9895	2.920	2.920	2.930	2.920	3.090	1,128,000	2.9895	-2.34%
2024-12-27	0	2.990	2.990	3.000	2.880	3.010	1,578,000	4,640,000	2.9404	2.990	2.990	3.000	2.880	3.010	1,578,000	2.9404	3.82%
2024-12-24	0	2.880	2.870	2.890	2.860	2.940	468,000	1,354,680	2.8946	2.880	2.870	2.890	2.860	2.940	468,000	2.8946	1.41%
2024-12-23	0	2.840	2.830	2.840	2.840	2.970	1,132,000	3,253,320	2.8740	2.840	2.830	2.840	2.840	2.970	1,132,000	2.8740	-2.41%
2024-12-20	0	2.910	2.910	2.920	2.900	3.030	1,782,000	5,292,520	2.9700	2.910	2.910	2.920	2.900	3.030	1,782,000	2.9700	-2.68%
2024-12-19	0	2.990	2.990	3.020	2.930	3.130	2,228,000	6,722,940	3.0175	2.990	2.990	3.020	2.930	3.130	2,228,000	3.0175	0.00%
2024-12-18	0	2.990	2.970	2.990	2.900	3.030	2,648,000	7,897,380	2.9824	2.990	2.970	2.990	2.900	3.030	2,648,000	2.9824	2.05%
2024-12-17	0	2.930	2.920	2.930	2.930	3.030	1,288,000	3,800,180	2.9505	2.930	2.920	2.930	2.930	3.030	1,288,000	2.9505	-2.33%
2024-12-16	0	3.000	3.000	3.020	2.970	3.180	1,940,000	5,954,160	3.0692	3.000	3.000	3.020	2.970	3.180	1,940,000	3.0692	-3.85%
2024-12-13	0	3.120	3.110	3.120	3.080	3.240	3,346,000	10,582,640	3.1628	3.120	3.110	3.120	3.080	3.240	3,346,000	3.1628	-1.58%
2024-12-12	0	3.170	3.160	3.170	3.140	3.220	5,080,000	16,170,080	3.1831	3.170	3.160	3.170	3.140	3.220	5,080,000	3.1831	0.32%
2024-12-11	0	3.160	3.150	3.160	3.100	3.200	2,838,000	8,973,680	3.1620	3.160	3.150	3.160	3.100	3.200	2,838,000	3.1620	1.61%
2024-12-10	0	3.110	3.110	3.120	3.090	3.380	5,860,000	18,551,200	3.1657	3.110	3.110	3.120	3.090	3.380	5,860,000	3.1657	-4.31%
2024-12-09	0	3.250	3.210	3.250	3.120	3.430	21,386,000	69,745,580	3.2613	3.250	3.210	3.250	3.120	3.430	21,386,000	3.2613	4.17%
2024-12-06	0	3.120	3.110	3.120	3.050	3.160	4,418,000	13,810,320	3.1259	3.120	3.110	3.120	3.050	3.160	4,418,000	3.1259	-0.32%
2024-12-05	0	3.130	3.120	3.140	3.080	3.250	7,532,000	23,848,780	3.1663	3.130	3.120	3.140	3.080	3.250	7,532,000	3.1663	-0.32%
2024-12-04	0	3.140	3.110	3.140	3.030	3.320	15,622,000	50,022,560	3.2021	3.140	3.110	3.140	3.030	3.320	15,622,000	3.2021	1.62%
2024-12-03	0	3.090	3.060	3.090	3.040	3.130	2,246,000	6,896,580	3.0706	3.090	3.060	3.090	3.040	3.130	2,246,000	3.0706	0.32%
2024-12-02	0	3.080	3.080	3.110	3.010	3.210	4,716,000	14,719,560	3.1212	3.080	3.080	3.110	3.010	3.210	4,716,000	3.1212	2.33%
2024-11-29	0	3.010	3.000	3.010	2.850	3.010	3,242,000	9,503,720	2.9314	3.010	3.000	3.010	2.850	3.010	3,242,000	2.9314	4.88%
2024-11-28	0	2.870	2.870	2.910	2.850	2.990	3,576,000	10,426,300	2.9156	2.870	2.870	2.910	2.850	2.990	3,576,000	2.9156	-4.33%
2024-11-27	0	3.000	2.980	3.000	2.840	3.040	7,986,000	23,630,400	2.9590	3.000	2.980	3.000	2.840	3.040	7,986,000	2.9590	4.53%
2024-11-26	0	2.870	2.860	2.870	2.860	3.170	6,638,000	19,744,920	2.9745	2.870	2.860	2.870	2.860	3.170	6,638,000	2.9745	-7.42%
2024-11-25	0	3.100	3.060	3.100	3.000	3.260	11,274,000	34,879,820	3.0938	3.100	3.060	3.100	3.000	3.260	11,274,000	3.0938	1.97%
2024-11-22	0	3.040	3.040	3.050	3.040	3.640	37,080,000	122,506,900	3.3039	3.040	3.040	3.050	3.040	3.640	37,080,000	3.3039	-10.59%
2024-11-21	0	3.400	3.360	3.400	2.800	3.490	41,888,000	135,622,320	3.2377	3.400	3.360	3.400	2.800	3.490	41,888,000	3.2377	21.43%
2024-11-20	0	2.800	2.780	2.800	2.690	2.800	1,586,000	4,375,920	2.7591	2.800	2.780	2.800	2.690	2.800	1,586,000	2.7591	2.19%
2024-11-19	0	2.740	2.710	2.740	2.590	2.740	1,994,000	5,336,440	2.6762	2.740	2.710	2.740	2.590	2.740	1,994,000	2.6762	4.18%
2024-11-18	0	2.630	2.610	2.630	2.600	2.700	1,524,000	4,022,720	2.6396	2.630	2.610	2.630	2.600	2.700	1,524,000	2.6396	0.00%
2024-11-15	0	2.630	2.630	2.640	2.620	2.710	1,888,000	5,035,280	2.6670	2.630	2.630	2.640	2.620	2.710	1,888,000	2.6670	-1.87%
2024-11-14	0	2.680	2.680	2.720	2.680	2.880	2,290,000	6,324,700	2.7619	2.680	2.680	2.720	2.680	2.880	2,290,000	2.7619	-6.94%
2024-11-13	0	2.880	2.870	2.880	2.750	2.970	3,674,000	10,355,280	2.8185	2.880	2.870	2.880	2.750	2.970	3,674,000	2.8185	-1.03%
2024-11-12	0	2.910	2.910	2.920	2.880	3.150	4,126,000	12,270,360	2.9739	2.910	2.910	2.920	2.880	3.150	4,126,000	2.9739	-5.52%
2024-11-11	0	3.080	3.080	3.090	3.010	3.150	7,072,000	21,822,040	3.0857	3.080	3.080	3.090	3.010	3.150	7,072,000	3.0857	1.99%
2024-11-08	0	3.020	3.020	3.030	3.000	3.200	8,270,000	25,475,080	3.0804	3.020	3.020	3.030	3.000	3.200	8,270,000	3.0804	-3.51%
2024-11-07	0	3.130	3.120	3.130	3.060	3.660	39,910,000	133,150,400	3.3363	3.130	3.120	3.130	3.060	3.660	39,910,000	3.3363	5.39%
2024-11-06	0	2.970	2.970	2.980	2.950	3.210	22,540,000	69,728,760	3.0936	2.970	2.970	2.980	2.950	3.210	22,540,000	3.0936	-4.19%
2024-11-05	0	3.100	3.090	3.100	2.700	3.260	43,097,000	131,316,240	3.0470	3.100	3.090	3.100	2.700	3.260	43,097,000	3.0470	16.10%
2024-11-04	0	2.670	2.660	2.680	2.450	2.840	9,566,001	25,751,662	2.6920	2.670	2.660	2.680	2.450	2.840	9,566,001	2.6920	5.53%
2024-11-01	0	2.530	2.530	2.550	2.530	2.750	4,334,000	11,359,860	2.6211	2.530	2.530	2.550	2.530	2.750	4,334,000	2.6211	-5.95%
2024-10-31	0	2.690	2.690	2.700	2.600	2.840	5,300,000	14,316,640	2.7013	2.690	2.690	2.700	2.600	2.840	5,300,000	2.7013	-1.47%
2024-10-30	0	2.730	2.710	2.750	2.600	2.790	1,570,000	4,205,460	2.6786	2.730	2.710	2.750	2.600	2.790	1,570,000	2.6786	1.87%
2024-10-29	0	2.680	2.680	2.710	2.680	2.900	3,592,000	9,840,520	2.7396	2.680	2.680	2.710	2.680	2.900	3,592,000	2.7396	-5.96%
2024-10-28	0	2.850	2.850	2.860	2.710	2.990	7,856,000	22,452,540	2.8580	2.850	2.850	2.860	2.710	2.990	7,856,000	2.8580	4.78%
2024-10-25	0	2.720	2.700	2.720	2.540	2.760	7,128,000	18,817,620	2.6400	2.720	2.700	2.720	2.540	2.760	7,128,000	2.6400	6.67%
2024-10-24	0	2.550	2.510	2.550	2.460	2.650	2,908,000	7,349,520	2.5273	2.550	2.510	2.550	2.460	2.650	2,908,000	2.5273	-1.16%
2024-10-23	0	2.580	2.530	2.580	2.450	2.640	4,972,000	12,765,370	2.5675	2.580	2.530	2.580	2.450	2.640	4,972,000	2.5675	5.31%
2024-10-22	0	2.450	2.450	2.470	2.410	2.480	2,440,000	5,967,000	2.4455	2.450	2.450	2.470	2.410	2.480	2,440,000	2.4455	1.66%
2024-10-21	0	2.410	2.400	2.410	2.370	2.470	2,388,000	5,767,180	2.4151	2.410	2.400	2.410	2.370	2.470	2,388,000	2.4151	2.55%
2024-10-18	0	2.350	2.350	2.360	2.260	2.380	1,912,000	4,441,100	2.3228	2.350	2.350	2.360	2.260	2.380	1,912,000	2.3228	4.91%
2024-10-17	0	2.240	2.240	2.260	2.230	2.380	1,260,000	2,925,280	2.3217	2.240	2.240	2.260	2.230	2.380	1,260,000	2.3217	-3.86%
2024-10-16	0	2.330	2.330	2.340	2.260	2.410	1,562,000	3,657,480	2.3415	2.330	2.330	2.340	2.260	2.410	1,562,000	2.3415	2.19%
2024-10-15	0	2.280	2.280	2.290	2.260	2.420	2,294,000	5,347,400	2.3310	2.280	2.280	2.290	2.260	2.420	2,294,000	2.3310	-5.00%
2024-10-14	0	2.400	2.400	2.420	2.290	2.520	3,446,000	8,207,160	2.3816	2.400	2.400	2.420	2.290	2.520	3,446,000	2.3816	-2.04%
2024-10-10	0	2.450	2.450	2.480	2.400	2.650	4,142,000	10,380,580	2.5062	2.450	2.450	2.480	2.400	2.650	4,142,000	2.5062	1.66%
2024-10-09	0	2.410	2.410	2.420	2.340	2.800	5,707,000	14,391,080	2.5217	2.410	2.410	2.420	2.340	2.800	5,707,000	2.5217	-11.40%
2024-10-08	0	2.720	2.720	2.750	2.700	3.740	11,872,000	36,560,560	3.0796	2.720	2.720	2.750	2.700	3.740	11,872,000	3.0796	-22.06%
2024-10-07	0	3.490	3.490	3.500	2.650	3.490	5,470,000	17,195,200	3.1435	3.490	3.490	3.500	2.650	3.490	5,470,000	3.1435	34.23%
2024-10-04	0	2.600	2.600	2.620	2.400	2.620	1,912,000	4,897,300	2.5613	2.600	2.600	2.620	2.400	2.620	1,912,000	2.5613	13.04%
2024-10-03	0	2.300	2.300	2.340	2.210	2.410	678,000	1,552,600	2.2900	2.300	2.300	2.340	2.210	2.410	678,000	2.2900	-4.56%
2024-10-02	0	2.410	2.360	2.410	2.290	2.410	1,370,000	3,215,140	2.3468	2.410	2.360	2.410	2.290	2.410	1,370,000	2.3468	4.78%
2024-09-30	0	2.300	2.300	2.320	2.200	2.330	4,888,000	11,179,240	2.2871	2.300	2.300	2.320	2.200	2.330	4,888,000	2.2871	6.98%
2024-09-27	0	2.150	2.150	2.170	2.130	2.190	2,674,000	5,756,020	2.1526	2.150	2.150	2.170	2.130	2.190	2,674,000	2.1526	3.37%
2024-09-26	0	2.080	2.080	2.090	2.000	2.090	1,684,000	3,435,280	2.0400	2.080	2.080	2.090	2.000	2.090	1,684,000	2.0400	4.52%
2024-09-25	0	1.990	1.990	2.000	1.990	2.050	1,500,000	3,023,400	2.0156	1.990	1.990	2.000	1.990	2.050	1,500,000	2.0156	0.00%
2024-09-24	0	1.990	1.990	2.010	1.950	2.000	1,858,000	3,682,760	1.9821	1.990	1.990	2.010	1.950	2.000	1,858,000	1.9821	3.11%
2024-09-23	0	1.930	1.930	1.960	1.930	1.970	314,000	610,680	1.9448	1.930	1.930	1.960	1.930	1.970	314,000	1.9448	-0.52%
2024-09-20	0	1.940	1.940	1.960	1.930	1.980	852,000	1,661,960	1.9507	1.940	1.940	1.960	1.930	1.980	852,000	1.9507	0.00%
2024-09-19	0	1.940	1.940	1.950	1.940	1.990	1,062,000	2,085,560	1.9638	1.940	1.940	1.950	1.940	1.990	1,062,000	1.9638	1.04%
2024-09-17	0	1.920	1.920	1.980	1.920	1.920	16,000	30,720	1.9200	1.920	1.920	1.980	1.920	1.920	16,000	1.9200	0.52%
2024-09-16	0	1.910	1.910	1.950	1.910	1.910	44,000	84,040	1.9100	1.910	1.910	1.950	1.910	1.910	44,000	1.9100	-2.05%
2024-09-13	0	1.950	1.950	1.970	1.940	1.970	224,000	438,840	1.9591	1.950	1.950	1.970	1.940	1.970	224,000	1.9591	0.52%
2024-09-12	0	1.940	1.940	1.960	1.940	1.950	340,000	661,840	1.9466	1.940	1.940	1.960	1.940	1.950	340,000	1.9466	0.00%
2024-09-11	0	1.940	1.940	1.960	1.930	1.980	682,000	1,335,620	1.9584	1.940	1.940	1.960	1.930	1.980	682,000	1.9584	-1.02%
2024-09-10	0	1.960	1.960	1.980	1.960	1.990	302,000	595,960	1.9734	1.960	1.960	1.980	1.960	1.990	302,000	1.9734	0.00%
2024-09-09	0	1.960	1.960	1.990	1.960	1.990	536,000	1,060,780	1.9791	1.960	1.960	1.990	1.960	1.990	536,000	1.9791	-2.97%
2024-09-05	0	2.020	2.020	2.030	2.010	2.040	162,000	327,720	2.0230	2.020	2.020	2.030	2.010	2.040	162,000	2.0230	0.50%
2024-09-04	0	2.010	2.010	2.020	2.000	2.050	786,000	1,592,120	2.0256	2.010	2.010	2.020	2.000	2.050	786,000	2.0256	-0.50%
2024-09-03	0	2.020	2.010	2.030	2.010	2.040	286,000	576,840	2.0169	2.020	2.010	2.030	2.010	2.040	286,000	2.0169	0.50%
2024-09-02	0	2.010	2.010	2.020	2.010	2.060	504,000	1,021,700	2.0272	2.010	2.010	2.020	2.010	2.060	504,000	2.0272	-0.99%
2024-08-30	0	2.030	2.030	2.040	2.030	2.080	756,000	1,550,560	2.0510	2.030	2.030	2.040	2.030	2.080	756,000	2.0510	1.00%
2024-08-29	0	2.010	2.010	2.040	2.000	2.050	786,000	1,591,720	2.0251	2.010	2.010	2.040	2.000	2.050	786,000	2.0251	0.50%
2024-08-28	0	2.000	1.990	2.010	1.990	2.050	478,000	963,020	2.0147	2.000	1.990	2.010	1.990	2.050	478,000	2.0147	-1.48%
2024-08-27	0	2.030	2.030	2.050	2.020	2.070	386,000	788,980	2.0440	2.030	2.030	2.050	2.020	2.070	386,000	2.0440	-0.49%
2024-08-26	0	2.040	2.040	2.050	2.010	2.120	1,274,000	2,624,320	2.0599	2.040	2.040	2.050	2.010	2.120	1,274,000	2.0599	0.49%
2024-08-23	0	2.030	2.030	2.050	2.010	2.050	290,000	588,420	2.0290	2.030	2.030	2.050	2.010	2.050	290,000	2.0290	0.00%
2024-08-22	0	2.030	2.030	2.040	2.030	2.100	732,000	1,506,600	2.0582	2.030	2.030	2.040	2.030	2.100	732,000	2.0582	-2.40%
2024-08-21	0	2.080	2.080	2.090	2.060	2.130	824,000	1,721,140	2.0888	2.080	2.080	2.090	2.060	2.130	824,000	2.0888	0.00%
2024-08-20	0	2.080	2.080	2.090	2.010	2.090	1,826,000	3,755,260	2.0565	2.080	2.080	2.090	2.010	2.090	1,826,000	2.0565	1.96%
2024-08-19	0	2.040	2.030	2.040	2.030	2.100	826,000	1,704,560	2.0636	2.040	2.030	2.040	2.030	2.100	826,000	2.0636	0.99%
2024-08-16	0	2.020	2.020	2.040	2.010	2.090	988,000	2,019,180	2.0437	2.020	2.020	2.040	2.010	2.090	988,000	2.0437	0.50%
2024-08-15	0	2.010	2.010	2.030	1.990	2.040	780,000	1,579,000	2.0244	2.010	2.010	2.030	1.990	2.040	780,000	2.0244	1.01%
2024-08-14	0	1.990	1.990	2.000	1.990	2.070	910,000	1,825,060	2.0056	1.990	1.990	2.000	1.990	2.070	910,000	2.0056	-1.00%
2024-08-13	0	2.010	2.010	2.020	1.980	2.050	2,776,000	5,580,880	2.0104	2.010	2.010	2.020	1.980	2.050	2,776,000	2.0104	-1.47%
2024-08-12	0	2.040	2.030	2.040	1.980	2.360	14,360,000	31,476,420	2.1920	2.040	2.030	2.040	1.980	2.360	14,360,000	2.1920	3.55%
2024-08-09	0	1.970	1.970	2.000	1.970	2.020	132,000	264,820	2.0062	1.970	1.970	2.000	1.970	2.020	132,000	2.0062	-1.50%
2024-08-08	0	2.000	1.990	2.020	1.970	2.020	134,000	266,180	1.9864	2.000	1.990	2.020	1.970	2.020	134,000	1.9864	0.00%
2024-08-07	0	2.000	2.000	2.010	2.000	2.030	228,000	459,320	2.0146	2.000	2.000	2.010	2.000	2.030	228,000	2.0146	-0.50%
2024-08-06	0	2.010	1.990	2.020	1.970	2.020	592,000	1,176,520	1.9874	2.010	1.990	2.020	1.970	2.020	592,000	1.9874	3.61%
2024-08-05	0	1.940	1.930	1.960	1.940	2.060	602,000	1,204,020	2.0000	1.940	1.930	1.960	1.940	2.060	602,000	2.0000	-4.90%
2024-08-02	0	2.040	2.040	2.060	2.040	2.150	966,000	2,006,720	2.0773	2.040	2.040	2.060	2.040	2.150	966,000	2.0773	-3.32%
2024-08-01	0	2.110	2.110	2.120	2.040	2.270	3,886,000	8,338,220	2.1457	2.110	2.110	2.120	2.040	2.270	3,886,000	2.1457	1.44%
2024-07-31	0	2.080	2.080	2.100	2.000	2.110	1,206,000	2,485,960	2.0613	2.080	2.080	2.100	2.000	2.110	1,206,000	2.0613	6.12%
2024-07-30	0	1.960	1.960	1.980	1.940	1.990	244,000	480,940	1.9711	1.960	1.960	1.980	1.940	1.990	244,000	1.9711	0.51%
2024-07-29	0	1.950	1.950	1.970	1.930	1.980	280,000	547,780	1.9564	1.950	1.950	1.970	1.930	1.980	280,000	1.9564	-0.51%
2024-07-26	0	1.960	1.950	1.970	1.940	1.970	332,000	650,300	1.9587	1.960	1.950	1.970	1.940	1.970	332,000	1.9587	2.62%
2024-07-25	0	1.910	1.910	1.930	1.900	1.940	394,000	758,220	1.9244	1.910	1.910	1.930	1.900	1.940	394,000	1.9244	-0.52%
2024-07-24	0	1.920	1.920	1.940	1.910	1.960	492,000	950,340	1.9316	1.920	1.920	1.940	1.910	1.960	492,000	1.9316	-3.03%
2024-07-23	0	1.980	1.960	1.980	1.960	1.990	286,000	566,200	1.9797	1.980	1.960	1.980	1.960	1.990	286,000	1.9797	-0.50%
2024-07-22	0	1.990	1.970	2.000	1.950	2.030	332,000	659,520	1.9865	1.990	1.970	2.000	1.950	2.030	332,000	1.9865	-0.50%
2024-07-19	0	2.000	2.000	2.010	1.990	2.030	212,000	427,000	2.0142	2.000	2.000	2.010	1.990	2.030	212,000	2.0142	-1.48%
2024-07-18	0	2.030	2.000	2.030	1.960	2.030	210,000	420,360	2.0017	2.030	2.000	2.030	1.960	2.030	210,000	2.0017	1.00%
2024-07-17	0	2.010	1.980	2.010	1.960	2.030	332,000	666,320	2.0070	2.010	1.980	2.010	1.960	2.030	332,000	2.0070	-0.50%
2024-07-16	0	2.020	2.010	2.020	2.000	2.020	144,000	289,760	2.0122	2.020	2.010	2.020	2.000	2.020	144,000	2.0122	-0.98%
2024-07-15	0	2.040	2.020	2.040	2.000	2.070	416,000	843,200	2.0269	2.040	2.020	2.040	2.000	2.070	416,000	2.0269	-0.97%
2024-07-12	0	2.060	2.040	2.060	2.030	2.070	448,000	916,900	2.0467	2.060	2.040	2.060	2.030	2.070	448,000	2.0467	1.48%
2024-07-11	0	2.030	2.030	2.060	1.990	2.070	1,384,000	2,813,440	2.0328	2.030	2.030	2.060	1.990	2.070	1,384,000	2.0328	3.57%
2024-07-10	0	1.960	1.950	1.970	1.950	2.000	276,000	545,380	1.9760	1.960	1.950	1.970	1.950	2.000	276,000	1.9760	-1.01%
2024-07-09	0	1.980	1.950	1.980	1.880	1.980	946,000	1,835,160	1.9399	1.980	1.950	1.980	1.880	1.980	946,000	1.9399	2.06%
2024-07-08	0	1.940	1.940	1.960	1.920	2.110	850,000	1,683,560	1.9807	1.940	1.940	1.960	1.920	2.110	850,000	1.9807	-3.96%
2024-07-05	0	2.020	2.020	2.040	2.000	2.040	378,000	762,360	2.0168	2.020	2.020	2.040	2.000	2.040	378,000	2.0168	-0.49%
2024-07-04	0	2.030	2.020	2.030	2.000	2.050	622,000	1,254,860	2.0175	2.030	2.020	2.030	2.000	2.050	622,000	2.0175	-1.93%
2024-07-03	0	2.070	2.070	2.080	2.030	2.100	364,000	756,600	2.0786	2.070	2.070	2.080	2.030	2.100	364,000	2.0786	1.47%
2024-07-02	0	2.040	2.040	2.070	2.000	2.120	836,000	1,716,560	2.0533	2.040	2.040	2.070	2.000	2.120	836,000	2.0533	-1.45%
2024-06-28	0	2.070	2.070	2.090	2.070	2.130	330,000	694,240	2.1038	2.070	2.070	2.090	2.070	2.130	330,000	2.1038	0.98%
2024-06-27	0	2.050	2.050	2.070	2.050	2.170	296,000	615,760	2.0803	2.050	2.050	2.070	2.050	2.170	296,000	2.0803	-3.30%
2024-06-26	0	2.120	2.110	2.120	2.070	2.150	504,000	1,065,360	2.1138	2.120	2.110	2.120	2.070	2.150	504,000	2.1138	1.92%
2024-06-25	0	2.080	2.060	2.080	2.050	2.100	142,000	294,840	2.0763	2.080	2.060	2.080	2.050	2.100	142,000	2.0763	0.97%
2024-06-24	0	2.060	2.050	2.060	2.040	2.130	374,000	768,440	2.0547	2.060	2.050	2.060	2.040	2.130	374,000	2.0547	-3.29%
2024-06-21	0	2.130	2.120	2.140	2.110	2.170	306,000	656,040	2.1439	2.130	2.120	2.140	2.110	2.170	306,000	2.1439	-1.39%
2024-06-20	0	2.160	2.150	2.170	2.150	2.190	714,000	1,546,100	2.1654	2.160	2.150	2.170	2.150	2.190	714,000	2.1654	-2.70%
2024-06-19	0	2.220	2.200	2.220	2.180	2.220	358,000	785,580	2.1944	2.220	2.200	2.220	2.180	2.220	358,000	2.1944	0.00%
2024-06-18	0	2.220	2.220	2.230	2.200	2.240	360,000	798,780	2.2188	2.220	2.220	2.230	2.200	2.240	360,000	2.2188	-0.45%
2024-06-17	0	2.230	2.200	2.230	2.200	2.250	100,000	222,640	2.2264	2.230	2.200	2.230	2.200	2.250	100,000	2.2264	1.36%
2024-06-14	0	2.200	2.200	2.230	2.200	2.250	226,000	501,900	2.2208	2.200	2.200	2.230	2.200	2.250	226,000	2.2208	-0.45%
2024-06-13	0	2.210	2.200	2.220	2.200	2.260	530,000	1,181,440	2.2291	2.210	2.200	2.220	2.200	2.260	530,000	2.2291	-1.34%
2024-06-12	0	2.240	2.230	2.240	2.190	2.270	832,000	1,857,680	2.2328	2.240	2.230	2.240	2.190	2.270	832,000	2.2328	2.75%
2024-06-11	0	2.180	2.180	2.200	2.170	2.230	566,000	1,247,140	2.2034	2.180	2.180	2.200	2.170	2.230	566,000	2.2034	-3.11%
2024-06-07	0	2.250	2.250	2.260	2.150	2.300	2,800,000	6,263,920	2.2371	2.250	2.250	2.260	2.150	2.300	2,800,000	2.2371	4.65%
2024-06-06	0	2.150	2.150	2.160	2.150	2.250	1,600,000	3,494,800	2.1843	2.150	2.150	2.160	2.150	2.250	1,600,000	2.1843	-4.44%
2024-06-05	0	2.250	2.250	2.270	2.240	2.330	536,000	1,220,340	2.2768	2.250	2.250	2.270	2.240	2.330	536,000	2.2768	0.00%
2024-06-04	0	2.250	2.250	2.270	2.190	2.290	1,776,000	3,961,000	2.2303	2.250	2.250	2.270	2.190	2.290	1,776,000	2.2303	0.90%
2024-06-03	0	2.230	2.250	2.260	2.220	2.300	1,580,000	3,562,280	2.2546	2.230	2.250	2.260	2.220	2.300	1,580,000	2.2546	-3.04%
2024-05-31	0	2.300	2.290	2.320	2.290	2.350	1,994,000	4,604,100	2.3090	2.300	2.290	2.320	2.290	2.350	1,994,000	2.3090	-2.54%
2024-05-30	0	2.360	2.350	2.360	2.280	2.650	9,920,000	24,148,700	2.4343	2.360	2.350	2.360	2.280	2.650	9,920,000	2.4343	4.89%
2024-05-29	0	2.250	2.240	2.260	2.250	2.280	250,000	566,520	2.2661	2.250	2.240	2.260	2.250	2.280	250,000	2.2661	-1.32%
2024-05-28	0	2.280	2.270	2.290	2.270	2.330	900,000	2,062,500	2.2917	2.280	2.270	2.290	2.270	2.330	900,000	2.2917	-2.15%
2024-05-27	0	2.330	2.300	2.330	2.250	2.330	558,000	1,280,300	2.2944	2.330	2.300	2.330	2.250	2.330	558,000	2.2944	1.75%
2024-05-24	0	2.290	2.270	2.290	2.270	2.320	362,000	827,520	2.2860	2.290	2.270	2.290	2.270	2.320	362,000	2.2860	0.00%
2024-05-23	0	2.290	2.280	2.290	2.280	2.350	674,000	1,554,460	2.3063	2.290	2.280	2.290	2.280	2.350	674,000	2.3063	-2.55%
2024-05-22	0	2.350	2.340	2.350	2.290	2.360	886,000	2,054,980	2.3194	2.350	2.340	2.350	2.290	2.360	886,000	2.3194	1.29%
2024-05-21	0	2.320	2.320	2.340	2.300	2.400	770,000	1,812,140	2.3534	2.320	2.320	2.340	2.300	2.400	770,000	2.3534	-4.13%
2024-05-20	0	2.420	2.410	2.430	2.400	2.430	734,000	1,772,660	2.4151	2.420	2.410	2.430	2.400	2.430	734,000	2.4151	-0.41%
2024-05-17	0	2.430	2.420	2.430	2.400	2.440	464,000	1,119,060	2.4118	2.430	2.420	2.430	2.400	2.440	464,000	2.4118	1.25%
2024-05-16	0	2.400	2.400	2.410	2.390	2.430	758,000	1,823,240	2.4053	2.400	2.400	2.410	2.390	2.430	758,000	2.4053	-0.41%
2024-05-14	0	2.410	2.410	2.430	2.400	2.500	972,000	2,377,000	2.4455	2.410	2.410	2.430	2.400	2.500	972,000	2.4455	-1.63%
2024-05-13	0	2.450	2.440	2.450	2.430	2.480	658,000	1,617,780	2.4586	2.450	2.440	2.450	2.430	2.480	658,000	2.4586	-0.41%
2024-05-10	0	2.460	2.460	2.470	2.430	2.490	1,142,000	2,808,620	2.4594	2.460	2.460	2.470	2.430	2.490	1,142,000	2.4594	-0.40%
2024-05-09	0	2.470	2.450	2.470	2.390	2.480	1,424,000	3,483,680	2.4464	2.470	2.450	2.470	2.390	2.480	1,424,000	2.4464	2.49%
2024-05-08	0	2.410	2.410	2.420	2.380	2.550	2,482,000	6,077,280	2.4485	2.410	2.410	2.420	2.380	2.550	2,482,000	2.4485	-1.63%
2024-05-07	0	2.450	2.430	2.450	2.380	2.510	2,212,000	5,408,900	2.4453	2.450	2.430	2.450	2.380	2.510	2,212,000	2.4453	2.08%
2024-05-06	0	2.400	2.400	2.410	2.390	2.450	1,020,000	2,463,840	2.4155	2.400	2.400	2.410	2.390	2.450	1,020,000	2.4155	0.00%
2024-05-03	0	2.400	2.390	2.480	2.380	2.400	20,000	47,840	2.3920	2.400	2.390	2.480	2.380	2.400	20,000	2.3920	0.00%
2024-05-02	0	2.400	2.350	2.430	2.350	2.430	238,000	568,340	2.3880	2.400	2.350	2.430	2.350	2.430	238,000	2.3880	0.84%
2024-04-30	0	2.380	2.370	2.380	2.340	2.480	1,216,000	2,900,080	2.3849	2.380	2.370	2.380	2.340	2.480	1,216,000	2.3849	-1.65%
2024-04-29	0	2.420	2.410	2.440	2.370	2.510	5,592,000	13,601,720	2.4324	2.420	2.410	2.440	2.370	2.510	5,592,000	2.4324	5.68%
2024-04-26	0	2.290	2.280	2.290	2.240	2.310	1,148,000	2,609,740	2.2733	2.290	2.280	2.290	2.240	2.310	1,148,000	2.2733	2.69%
2024-04-25	0	2.230	2.220	2.230	2.210	2.270	658,000	1,472,820	2.2383	2.230	2.220	2.230	2.210	2.270	658,000	2.2383	-0.45%
2024-04-24	0	2.240	2.230	2.250	2.210	2.250	694,000	1,547,760	2.2302	2.240	2.230	2.250	2.210	2.250	694,000	2.2302	0.90%
2024-04-23	0	2.220	2.200	2.230	2.180	2.270	892,000	1,992,860	2.2341	2.220	2.200	2.230	2.180	2.270	892,000	2.2341	2.30%
2024-04-22	0	2.170	2.160	2.190	2.140	2.200	424,000	920,980	2.1721	2.170	2.160	2.190	2.140	2.200	424,000	2.1721	0.00%
2024-04-19	0	2.170	2.160	2.180	2.150	2.220	696,000	1,514,380	2.1758	2.170	2.160	2.180	2.150	2.220	696,000	2.1758	-1.36%
2024-04-18	0	2.200	2.190	2.210	2.190	2.390	2,194,000	4,941,220	2.2522	2.200	2.190	2.210	2.190	2.390	2,194,000	2.2522	-5.17%
2024-04-17	0	2.320	2.300	2.320	2.100	2.400	6,446,000	14,822,320	2.2995	2.320	2.300	2.320	2.100	2.400	6,446,000	2.2995	13.17%
2024-04-16	0	2.050	2.060	2.080	2.050	2.220	776,000	1,652,740	2.1298	2.050	2.060	2.080	2.050	2.220	776,000	2.1298	-7.66%
2024-04-15	0	2.220	2.220	2.240	2.200	2.290	810,000	1,801,900	2.2246	2.220	2.220	2.240	2.200	2.290	810,000	2.2246	-3.06%
2024-04-12	0	2.290	2.290	2.310	2.290	2.390	842,000	1,950,240	2.3162	2.290	2.290	2.310	2.290	2.390	842,000	2.3162	-2.97%
2024-04-11	0	2.360	2.350	2.360	2.320	2.360	338,000	791,560	2.3419	2.360	2.350	2.360	2.320	2.360	338,000	2.3419	1.72%
2024-04-10	0	2.320	2.320	2.340	2.300	2.400	622,000	1,455,520	2.3401	2.320	2.320	2.340	2.300	2.400	622,000	2.3401	-2.11%
2024-04-09	0	2.370	2.380	2.390	2.320	2.400	484,000	1,140,000	2.3554	2.370	2.380	2.390	2.320	2.400	484,000	2.3554	1.28%
2024-04-08	0	2.340	2.330	2.340	2.340	2.410	380,000	899,200	2.3663	2.340	2.330	2.340	2.340	2.410	380,000	2.3663	-2.50%
2024-04-05	0	2.400	2.340	2.400	2.400	2.400	2,000	4,800	2.4000	2.400	2.340	2.400	2.400	2.400	2,000	2.4000	0.00%
2024-04-03	0	2.400	2.400	2.420	2.320	2.430	694,000	1,639,780	2.3628	2.400	2.400	2.420	2.320	2.430	694,000	2.3628	1.69%
2024-04-02	0	2.360	2.360	2.370	2.330	2.410	336,000	798,560	2.3767	2.360	2.360	2.370	2.330	2.410	336,000	2.3767	0.43%
2024-03-28	0	2.350	2.350	2.370	2.310	2.420	734,000	1,739,180	2.3695	2.350	2.350	2.370	2.310	2.420	734,000	2.3695	1.73%
2024-03-27	0	2.310	2.310	2.320	2.300	2.400	654,000	1,539,000	2.3532	2.310	2.310	2.320	2.300	2.400	654,000	2.3532	-3.75%
2024-03-26	0	2.400	2.400	2.430	2.370	2.450	1,236,000	2,968,940	2.4021	2.400	2.400	2.430	2.370	2.450	1,236,000	2.4021	0.42%
2024-03-25	0	2.390	2.390	2.420	2.390	2.490	1,072,000	2,621,740	2.4457	2.390	2.390	2.420	2.390	2.490	1,072,000	2.4457	-4.02%
2024-03-22	0	2.490	2.480	2.490	2.480	2.690	4,242,000	10,945,560	2.5803	2.490	2.480	2.490	2.480	2.690	4,242,000	2.5803	-4.96%
2024-03-21	0	2.620	2.620	2.640	2.610	2.700	2,830,000	7,525,580	2.6592	2.620	2.620	2.640	2.610	2.700	2,830,000	2.6592	0.00%
2024-03-20	0	2.620	2.620	2.650	2.610	2.720	1,124,000	2,997,980	2.6672	2.620	2.620	2.650	2.610	2.720	1,124,000	2.6672	-0.38%
2024-03-19	0	2.630	2.630	2.640	2.630	2.780	2,430,000	6,584,860	2.7098	2.630	2.630	2.640	2.630	2.780	2,430,000	2.7098	-1.87%
2024-03-18	0	2.680	2.670	2.680	2.630	2.700	640,000	1,710,340	2.6724	2.680	2.670	2.680	2.630	2.700	640,000	2.6724	3.08%
2024-03-15	0	2.600	2.590	2.620	2.580	2.640	700,000	1,818,220	2.5975	2.600	2.590	2.620	2.580	2.640	700,000	2.5975	1.17%
2024-03-14	0	2.570	2.570	2.590	2.540	2.670	2,874,000	7,402,440	2.5757	2.570	2.570	2.590	2.540	2.670	2,874,000	2.5757	-2.65%
2024-03-13	0	2.640	2.640	2.650	2.630	2.720	1,334,000	3,553,080	2.6635	2.640	2.640	2.650	2.630	2.720	1,334,000	2.6635	-2.94%
2024-03-12	0	2.720	2.710	2.720	2.670	2.770	2,158,000	5,897,660	2.7329	2.720	2.710	2.720	2.670	2.770	2,158,000	2.7329	1.12%
2024-03-11	0	2.690	2.670	2.690	2.650	2.740	1,336,000	3,587,900	2.6856	2.690	2.670	2.690	2.650	2.740	1,336,000	2.6856	0.75%
2024-03-08	0	2.670	2.650	2.670	2.620	2.690	1,662,000	4,420,720	2.6599	2.670	2.650	2.670	2.620	2.690	1,662,000	2.6599	0.75%
2024-03-07	0	2.650	2.650	2.680	2.650	2.820	3,780,000	10,374,780	2.7447	2.650	2.650	2.680	2.650	2.820	3,780,000	2.7447	-1.49%
2024-03-06	0	2.690	2.660	2.690	2.620	2.710	2,178,000	5,816,440	2.6705	2.690	2.660	2.690	2.620	2.710	2,178,000	2.6705	3.07%
2024-03-05	0	2.610	2.610	2.630	2.590	2.830	5,148,000	13,907,500	2.7015	2.610	2.610	2.630	2.590	2.830	5,148,000	2.7015	-0.76%
2024-03-04	0	2.630	2.630	2.640	2.540	2.730	8,076,000	21,271,100	2.6339	2.630	2.630	2.640	2.540	2.730	8,076,000	2.6339	-3.31%
2024-03-01	0	2.720	2.720	2.740	2.720	3.150	28,390,000	83,611,880	2.9451	2.720	2.720	2.740	2.720	3.150	28,390,000	2.9451	-9.03%
2024-02-29	0	2.990	2.990	3.000	2.560	3.060	32,706,000	93,573,060	2.8610	2.990	2.990	3.000	2.560	3.060	32,706,000	2.8610	16.80%
2024-02-28	0	2.560	2.560	2.580	2.510	2.730	11,646,000	30,909,560	2.6541	2.560	2.560	2.580	2.510	2.730	11,646,000	2.6541	2.40%
2024-02-27	0	2.500	2.500	2.510	2.400	2.520	2,148,000	5,272,520	2.4546	2.500	2.500	2.510	2.400	2.520	2,148,000	2.4546	0.40%
2024-02-26	0	2.490	2.490	2.500	2.460	2.750	7,108,000	18,729,580	2.6350	2.490	2.490	2.500	2.460	2.750	7,108,000	2.6350	1.63%
2024-02-23	0	2.450	2.420	2.450	2.410	2.550	1,268,000	3,108,380	2.4514	2.450	2.420	2.450	2.410	2.550	1,268,000	2.4514	0.41%
2024-02-22	0	2.440	2.430	2.450	2.390	2.560	1,586,000	3,905,280	2.4623	2.440	2.430	2.450	2.390	2.560	1,586,000	2.4623	1.67%
2024-02-21	0	2.400	2.400	2.410	2.360	2.470	976,000	2,363,040	2.4211	2.400	2.400	2.410	2.360	2.470	976,000	2.4211	2.56%
2024-02-20	0	2.340	2.340	2.360	2.300	2.360	312,000	729,380	2.3378	2.340	2.340	2.360	2.300	2.360	312,000	2.3378	1.74%
2024-02-19	0	2.300	2.310	2.340	2.300	2.410	1,378,000	3,266,040	2.3701	2.300	2.310	2.340	2.300	2.410	1,378,000	2.3701	-2.13%
2024-02-16	0	2.350	2.300	2.350	2.210	2.370	232,000	533,520	2.2997	2.350	2.300	2.350	2.210	2.370	232,000	2.2997	3.98%
2024-02-15	0	2.260	2.200	2.300	2.200	2.300	72,000	160,520	2.2294	2.260	2.200	2.300	2.200	2.300	72,000	2.2294	-1.31%
2024-02-14	0	2.290	2.260	2.340	2.260	2.290	14,000	31,720	2.2657	2.290	2.260	2.340	2.260	2.290	14,000	2.2657	-0.43%
2024-02-09	0	2.300	2.300	2.400	2.300	2.380	4,000	9,360	2.3400	2.300	2.300	2.400	2.300	2.380	4,000	2.3400	-1.71%
2024-02-08	0	2.340	2.320	2.340	2.210	2.380	2,356,000	5,490,640	2.3305	2.340	2.320	2.340	2.210	2.380	2,356,000	2.3305	7.34%
2024-02-07	0	2.180	2.170	2.200	2.160	2.260	437,700	964,932	2.2046	2.180	2.170	2.200	2.160	2.260	437,700	2.2046	-1.36%
2024-02-06	0	2.210	2.190	2.230	2.010	2.250	1,630,000	3,468,360	2.1278	2.210	2.190	2.230	2.010	2.250	1,630,000	2.1278	8.87%
2024-02-05	0	2.030	2.010	2.030	1.990	2.140	1,310,000	2,665,940	2.0351	2.030	2.010	2.030	1.990	2.140	1,310,000	2.0351	-5.14%
2024-02-02	0	2.140	2.130	2.150	2.090	2.280	1,140,000	2,484,580	2.1795	2.140	2.130	2.150	2.090	2.280	1,140,000	2.1795	-3.60%
2024-02-01	0	2.220	2.220	2.230	2.210	2.340	1,298,000	2,938,620	2.2640	2.220	2.220	2.230	2.210	2.340	1,298,000	2.2640	-5.13%
2024-01-31	0	2.340	2.330	2.350	2.340	2.490	1,482,000	3,530,240	2.3821	2.340	2.330	2.350	2.340	2.490	1,482,000	2.3821	-6.40%
2024-01-30	0	2.500	2.480	2.500	2.480	2.550	556,000	1,392,960	2.5053	2.500	2.480	2.500	2.480	2.550	556,000	2.5053	-1.96%
2024-01-29	0	2.550	2.510	2.560	2.500	2.650	1,258,000	3,191,820	2.5372	2.550	2.510	2.560	2.500	2.650	1,258,000	2.5372	-4.49%
2024-01-26	0	2.670	2.620	2.670	2.590	2.740	1,136,000	3,059,980	2.6936	2.670	2.620	2.670	2.590	2.740	1,136,000	2.6936	0.38%
2024-01-25	0	2.660	2.660	2.690	2.550	2.690	938,000	2,476,600	2.6403	2.660	2.660	2.690	2.550	2.690	938,000	2.6403	2.70%
2024-01-24	0	2.590	2.590	2.600	2.460	2.620	2,266,000	5,791,460	2.5558	2.590	2.590	2.600	2.460	2.620	2,266,000	2.5558	5.28%
2024-01-23	0	2.460	2.450	2.470	2.370	2.470	662,000	1,599,440	2.4161	2.460	2.450	2.470	2.370	2.470	662,000	2.4161	3.80%
2024-01-22	0	2.370	2.360	2.400	2.360	2.540	1,176,000	2,869,780	2.4403	2.370	2.360	2.400	2.360	2.540	1,176,000	2.4403	-8.14%
2024-01-19	0	2.580	2.580	2.600	2.560	2.670	340,000	883,020	2.5971	2.580	2.580	2.600	2.560	2.670	340,000	2.5971	-1.53%
2024-01-18	0	2.620	2.600	2.650	2.500	2.650	1,240,000	3,174,480	2.5601	2.620	2.600	2.650	2.500	2.650	1,240,000	2.5601	1.16%
2024-01-17	0	2.590	2.590	2.600	2.590	2.680	670,000	1,764,820	2.6341	2.590	2.590	2.600	2.590	2.680	670,000	2.6341	-4.43%
2024-01-16	0	2.710	2.710	2.720	2.680	2.820	1,514,000	4,144,140	2.7372	2.710	2.710	2.720	2.680	2.820	1,514,000	2.7372	-1.45%
2024-01-15	0	2.750	2.750	2.760	2.720	2.870	3,962,000	11,067,360	2.7934	2.750	2.750	2.760	2.720	2.870	3,962,000	2.7934	0.36%
2024-01-12	0	2.740	2.740	2.750	2.650	3.010	10,538,000	30,301,400	2.8754	2.740	2.740	2.750	2.650	3.010	10,538,000	2.8754	3.01%
2024-01-11	0	2.660	2.630	2.660	2.600	2.660	508,000	1,337,940	2.6337	2.660	2.630	2.660	2.600	2.660	508,000	2.6337	1.53%
2024-01-10	0	2.620	2.620	2.650	2.620	2.690	218,000	576,340	2.6438	2.620	2.620	2.650	2.620	2.690	218,000	2.6438	-0.76%
2024-01-09	0	2.640	2.640	2.660	2.640	2.740	294,000	786,800	2.6762	2.640	2.640	2.660	2.640	2.740	294,000	2.6762	-1.12%
2024-01-08	0	2.670	2.650	2.670	2.640	2.700	288,000	766,060	2.6599	2.670	2.650	2.670	2.640	2.700	288,000	2.6599	-0.37%
2024-01-05	0	2.680	2.680	2.690	2.680	2.740	272,000	739,640	2.7193	2.680	2.680	2.690	2.680	2.740	272,000	2.7193	-1.47%
2024-01-04	0	2.720	2.700	2.730	2.660	2.750	418,000	1,131,760	2.7076	2.720	2.700	2.730	2.660	2.750	418,000	2.7076	0.37%
2024-01-03	0	2.710	2.700	2.710	2.700	2.770	460,000	1,253,520	2.7250	2.710	2.700	2.710	2.700	2.770	460,000	2.7250	-2.17%
2024-01-02	0	2.770	2.760	2.780	2.750	2.860	2,296,000	6,445,740	2.8074	2.770	2.760	2.780	2.750	2.860	2,296,000	2.8074	0.00%
2023-12-29	0	2.770	2.770	2.790	2.760	2.900	2,596,000	7,339,860	2.8274	2.770	2.770	2.790	2.760	2.900	2,596,000	2.8274	0.73%
2023-12-28	0	2.750	2.720	2.750	2.670	2.780	1,470,000	4,015,020	2.7313	2.750	2.720	2.750	2.670	2.780	1,470,000	2.7313	1.85%
2023-12-27	0	2.700	2.700	2.710	2.590	2.740	1,306,000	3,508,880	2.6867	2.700	2.700	2.710	2.590	2.740	1,306,000	2.6867	2.66%
2023-12-22	0	2.630	2.590	2.620	2.550	2.680	934,000	2,419,700	2.5907	2.630	2.590	2.620	2.550	2.680	934,000	2.5907	-0.38%
2023-12-21	0	2.640	2.640	2.660	2.590	2.670	810,000	2,126,640	2.6255	2.640	2.640	2.660	2.590	2.670	810,000	2.6255	-0.38%
2023-12-20	0	2.650	2.640	2.660	2.640	2.690	414,000	1,099,860	2.6567	2.650	2.640	2.660	2.640	2.690	414,000	2.6567	0.00%
2023-12-19	0	2.650	2.630	2.650	2.620	2.670	820,000	2,163,740	2.6387	2.650	2.630	2.650	2.620	2.670	820,000	2.6387	-0.75%
2023-12-18	0	2.670	2.650	2.670	2.650	2.760	774,000	2,094,260	2.7058	2.670	2.650	2.670	2.650	2.760	774,000	2.7058	-2.91%
2023-12-15	0	2.750	2.750	2.760	2.740	2.820	2,106,000	5,835,520	2.7709	2.750	2.750	2.760	2.740	2.820	2,106,000	2.7709	-2.14%
2023-12-14	0	2.810	2.800	2.810	2.770	2.950	5,680,000	16,245,220	2.8601	2.810	2.800	2.810	2.770	2.950	5,680,000	2.8601	1.08%
2023-12-13	0	2.780	2.760	2.780	2.670	2.940	5,166,000	14,549,460	2.8164	2.780	2.760	2.780	2.670	2.940	5,166,000	2.8164	3.35%
2023-12-12	0	2.690	2.670	2.690	2.660	2.700	500,000	1,337,700	2.6754	2.690	2.670	2.690	2.660	2.700	500,000	2.6754	0.00%
2023-12-11	0	2.690	2.680	2.690	2.670	2.740	856,000	2,307,740	2.6960	2.690	2.680	2.690	2.670	2.740	856,000	2.6960	-2.54%
2023-12-08	0	2.760	2.750	2.770	2.750	2.860	1,956,000	5,476,000	2.7996	2.760	2.750	2.770	2.750	2.860	1,956,000	2.7996	0.36%
2023-12-07	0	2.750	2.730	2.750	2.720	2.900	1,554,000	4,306,280	2.7711	2.750	2.730	2.750	2.720	2.900	1,554,000	2.7711	-4.51%
2023-12-06	0	2.880	2.870	2.880	2.850	2.930	1,768,000	5,087,760	2.8777	2.880	2.870	2.880	2.850	2.930	1,768,000	2.8777	1.05%
2023-12-05	0	2.850	2.840	2.850	2.840	3.100	2,418,000	7,094,840	2.9342	2.850	2.840	2.850	2.840	3.100	2,418,000	2.9342	-5.63%
2023-12-04	0	3.020	3.010	3.020	2.990	3.260	9,134,000	28,302,520	3.0986	3.020	3.010	3.020	2.990	3.260	9,134,000	3.0986	2.37%
2023-12-01	0	2.950	2.950	2.960	2.870	3.060	2,860,000	8,522,920	2.9800	2.950	2.950	2.960	2.870	3.060	2,860,000	2.9800	1.03%
2023-11-30	0	2.920	2.920	2.940	2.830	3.020	5,296,000	15,647,020	2.9545	2.920	2.920	2.940	2.830	3.020	5,296,000	2.9545	2.82%
2023-11-29	0	2.840	2.840	2.850	2.800	2.920	2,034,000	5,760,980	2.8323	2.840	2.840	2.850	2.800	2.920	2,034,000	2.8323	-2.07%
2023-11-28	0	2.900	2.900	2.910	2.840	2.990	3,302,000	9,618,000	2.9128	2.900	2.900	2.910	2.840	2.990	3,302,000	2.9128	2.11%
2023-11-27	0	2.840	2.840	2.870	2.800	2.930	1,916,000	5,500,080	2.8706	2.840	2.840	2.870	2.800	2.930	1,916,000	2.8706	-0.35%
2023-11-24	0	2.850	2.820	2.860	2.770	2.950	5,994,000	17,296,200	2.8856	2.850	2.820	2.860	2.770	2.950	5,994,000	2.8856	2.15%
2023-11-23	0	2.790	2.780	2.790	2.700	2.950	4,174,000	11,873,580	2.8447	2.790	2.780	2.790	2.700	2.950	4,174,000	2.8447	4.10%
2023-11-22	0	2.680	2.680	2.690	2.680	2.770	1,448,000	3,926,560	2.7117	2.680	2.680	2.690	2.680	2.770	1,448,000	2.7117	-2.90%
2023-11-21	0	2.760	2.760	2.770	2.750	2.900	2,286,000	6,516,620	2.8507	2.760	2.760	2.770	2.750	2.900	2,286,000	2.8507	-1.78%
2023-11-20	0	2.810	2.810	2.830	2.720	2.850	1,438,000	4,025,020	2.7990	2.810	2.810	2.830	2.720	2.850	1,438,000	2.7990	2.18%
2023-11-17	0	2.750	2.750	2.760	2.720	2.890	5,708,000	16,087,340	2.8184	2.750	2.750	2.760	2.720	2.890	5,708,000	2.8184	1.48%
2023-11-16	0	2.710	2.710	2.720	2.710	2.830	1,774,000	4,901,680	2.7631	2.710	2.710	2.720	2.710	2.830	1,774,000	2.7631	0.00%
2023-11-15	0	2.710	2.710	2.720	2.650	2.720	1,694,000	4,546,720	2.6840	2.710	2.710	2.720	2.650	2.720	1,694,000	2.6840	3.04%
2023-11-14	0	2.630	2.630	2.650	2.620	2.690	824,000	2,177,520	2.6426	2.630	2.630	2.650	2.620	2.690	824,000	2.6426	-1.50%
2023-11-13	0	2.670	2.650	2.670	2.630	2.690	1,008,000	2,673,840	2.6526	2.670	2.650	2.670	2.630	2.690	1,008,000	2.6526	1.14%
2023-11-10	0	2.640	2.620	2.640	2.620	2.690	1,030,000	2,726,260	2.6469	2.640	2.620	2.640	2.620	2.690	1,030,000	2.6469	-1.86%
2023-11-09	0	2.690	2.690	2.700	2.690	2.850	4,710,000	13,010,060	2.7622	2.690	2.690	2.700	2.690	2.850	4,710,000	2.7622	-6.92%
2023-11-08	0	2.890	2.880	2.890	2.570	2.940	16,464,000	46,079,640	2.7988	2.890	2.880	2.890	2.570	2.940	16,464,000	2.7988	11.58%
2023-11-07	0	2.590	2.580	2.590	2.550	2.600	896,000	2,292,700	2.5588	2.590	2.580	2.590	2.550	2.600	896,000	2.5588	0.00%
2023-11-06	0	2.590	2.580	2.600	2.560	2.620	722,000	1,866,580	2.5853	2.590	2.580	2.600	2.560	2.620	722,000	2.5853	1.97%
2023-11-03	0	2.540	2.530	2.550	2.500	2.580	244,000	618,460	2.5347	2.540	2.530	2.550	2.500	2.580	244,000	2.5347	1.60%
2023-11-02	0	2.500	2.480	2.500	2.480	2.550	374,000	933,440	2.4958	2.500	2.480	2.500	2.480	2.550	374,000	2.4958	0.40%
2023-11-01	0	2.490	2.490	2.500	2.450	2.550	972,000	2,438,880	2.5091	2.490	2.490	2.500	2.450	2.550	972,000	2.5091	0.81%
2023-10-31	0	2.470	2.470	2.490	2.460	2.570	498,000	1,236,980	2.4839	2.470	2.470	2.490	2.460	2.570	498,000	2.4839	-5.00%
2023-10-30	0	2.600	2.560	2.600	2.530	2.630	272,000	697,360	2.5638	2.600	2.560	2.600	2.530	2.630	272,000	2.5638	1.56%
2023-10-27	0	2.560	2.530	2.570	2.440	2.570	1,098,000	2,779,360	2.5313	2.560	2.530	2.570	2.440	2.570	1,098,000	2.5313	2.81%
2023-10-26	0	2.490	2.490	2.520	2.460	2.520	866,000	2,166,520	2.5018	2.490	2.490	2.520	2.460	2.520	866,000	2.5018	0.00%
2023-10-25	0	2.490	2.480	2.510	2.490	2.550	2,158,000	5,435,100	2.5186	2.490	2.480	2.510	2.490	2.550	2,158,000	2.5186	0.81%
2023-10-24	0	2.470	2.470	2.490	2.400	2.540	1,316,000	3,265,440	2.4813	2.470	2.470	2.490	2.400	2.540	1,316,000	2.4813	-1.20%
2023-10-20	0	2.500	2.500	2.520	2.500	2.550	532,000	1,339,140	2.5172	2.500	2.500	2.520	2.500	2.550	532,000	2.5172	-1.19%
2023-10-19	0	2.530	2.510	2.530	2.510	2.590	1,350,000	3,430,260	2.5409	2.530	2.510	2.530	2.510	2.590	1,350,000	2.5409	-2.69%
2023-10-18	0	2.600	2.600	2.620	2.600	2.760	1,982,000	5,291,420	2.6697	2.600	2.600	2.620	2.600	2.760	1,982,000	2.6697	-5.80%
2023-10-17	0	2.760	2.760	2.770	2.740	2.880	4,952,000	13,959,640	2.8190	2.760	2.760	2.770	2.740	2.880	4,952,000	2.8190	1.10%
2023-10-16	0	2.730	2.730	2.750	2.700	2.790	1,018,000	2,794,400	2.7450	2.730	2.730	2.750	2.700	2.790	1,018,000	2.7450	0.37%
2023-10-13	0	2.720	2.720	2.750	2.720	2.900	1,292,000	3,564,340	2.7588	2.720	2.720	2.750	2.720	2.900	1,292,000	2.7588	-4.23%
2023-10-12	0	2.840	2.840	2.860	2.810	2.910	1,570,000	4,514,260	2.8753	2.840	2.840	2.860	2.810	2.910	1,570,000	2.8753	1.07%
2023-10-11	0	2.810	2.810	2.830	2.800	2.930	1,872,000	5,356,060	2.8611	2.810	2.810	2.830	2.800	2.930	1,872,000	2.8611	0.72%
2023-10-10	0	2.790	2.760	2.790	2.750	2.830	1,606,000	4,451,680	2.7719	2.790	2.760	2.790	2.750	2.830	1,606,000	2.7719	1.45%
2023-10-09	0	2.750	2.740	2.770	2.710	2.780	168,000	463,500	2.7589	2.750	2.740	2.770	2.710	2.780	168,000	2.7589	-0.72%
2023-10-06	0	2.770	2.750	2.770	2.750	2.770	12,000	33,040	2.7533	2.770	2.750	2.770	2.750	2.770	12,000	2.7533	0.36%
2023-10-05	0	2.760	2.730	2.760	2.760	2.760	2,000	5,520	2.7600	2.760	2.730	2.760	2.760	2.760	2,000	2.7600	1.47%
2023-10-04	0	2.720	2.710	2.720	2.710	2.870	74,000	203,820	2.7543	2.720	2.710	2.720	2.710	2.870	74,000	2.7543	0.74%
2023-10-03	0	2.700	2.630	2.710	2.700	2.750	102,000	277,400	2.7196	2.700	2.630	2.710	2.700	2.750	102,000	2.7196	-2.88%
2023-09-29	0	2.780	2.750	2.810	2.750	2.810	46,000	128,000	2.7826	2.780	2.750	2.810	2.750	2.810	46,000	2.7826	0.00%
2023-09-28	0	2.780	2.770	2.790	2.750	2.840	382,000	1,059,480	2.7735	2.780	2.770	2.790	2.750	2.840	382,000	2.7735	0.00%
2023-09-27	0	2.780	2.770	2.780	2.760	2.810	644,000	1,795,320	2.7878	2.780	2.770	2.780	2.760	2.810	644,000	2.7878	0.36%
2023-09-26	0	2.770	2.740	2.770	2.730	2.810	1,312,000	3,638,540	2.7733	2.770	2.740	2.770	2.730	2.810	1,312,000	2.7733	0.36%
2023-09-25	0	2.760	2.760	2.780	2.760	2.880	1,088,000	3,050,260	2.8035	2.760	2.760	2.780	2.760	2.880	1,088,000	2.8035	-2.13%
2023-09-22	0	2.820	2.820	2.830	2.750	2.840	1,120,000	3,130,700	2.7953	2.820	2.820	2.830	2.750	2.840	1,120,000	2.7953	1.81%
2023-09-21	0	2.770	2.760	2.780	2.770	2.810	822,000	2,285,460	2.7804	2.770	2.760	2.780	2.770	2.810	822,000	2.7804	-1.07%
2023-09-20	0	2.800	2.800	2.820	2.800	2.870	866,000	2,448,200	2.8270	2.800	2.800	2.820	2.800	2.870	866,000	2.8270	-1.41%
2023-09-19	0	2.840	2.820	2.850	2.780	2.900	2,312,000	6,513,940	2.8174	2.840	2.820	2.850	2.780	2.900	2,312,000	2.8174	-1.73%
2023-09-18	0	2.890	2.890	2.910	2.870	2.950	1,726,000	4,996,020	2.8946	2.890	2.890	2.910	2.870	2.950	1,726,000	2.8946	-2.03%
2023-09-15	0	2.950	2.930	2.960	2.890	2.980	1,404,000	4,128,800	2.9407	2.950	2.930	2.960	2.890	2.980	1,404,000	2.9407	2.08%
2023-09-14	0	2.890	2.890	2.910	2.890	2.940	598,000	1,744,800	2.9177	2.890	2.890	2.910	2.890	2.940	598,000	2.9177	-0.34%
2023-09-13	0	2.900	2.870	2.890	2.860	2.950	1,112,000	3,216,340	2.8924	2.900	2.870	2.890	2.860	2.950	1,112,000	2.8924	-0.68%
2023-09-12	0	2.920	2.920	2.940	2.910	2.970	1,288,000	3,772,360	2.9289	2.920	2.920	2.940	2.910	2.970	1,288,000	2.9289	-1.02%
2023-09-11	0	2.950	2.950	2.960	2.870	3.060	3,562,000	10,684,980	2.9997	2.950	2.950	2.960	2.870	3.060	3,562,000	2.9997	2.79%
2023-09-07	0	2.870	2.870	2.890	2.860	3.010	2,224,000	6,528,940	2.9357	2.870	2.870	2.890	2.860	3.010	2,224,000	2.9357	-4.33%
2023-09-06	0	3.000	2.990	3.010	2.990	3.100	3,148,000	9,516,800	3.0231	3.000	2.990	3.010	2.990	3.100	3,148,000	3.0231	-3.23%
2023-09-05	0	3.100	3.100	3.120	3.070	3.180	2,110,000	6,573,540	3.1154	3.100	3.100	3.120	3.070	3.180	2,110,000	3.1154	-1.90%
2023-09-04	0	3.160	3.150	3.160	3.100	3.190	2,476,000	7,815,620	3.1566	3.160	3.150	3.160	3.100	3.190	2,476,000	3.1566	2.27%
2023-08-31	0	3.090	3.090	3.110	3.060	3.230	2,308,000	7,170,740	3.1069	3.090	3.090	3.110	3.060	3.230	2,308,000	3.1069	-0.32%
2023-08-30	0	3.100	3.100	3.120	3.090	3.170	2,276,000	7,092,620	3.1163	3.100	3.100	3.120	3.090	3.170	2,276,000	3.1163	-1.27%
2023-08-29	0	3.140	3.130	3.150	3.050	3.180	6,802,000	21,246,540	3.1236	3.140	3.130	3.150	3.050	3.180	6,802,000	3.1236	4.67%
2023-08-28	0	3.000	3.000	3.020	3.000	3.240	3,702,000	11,403,260	3.0803	3.000	3.000	3.020	3.000	3.240	3,702,000	3.0803	-0.99%
2023-08-25	0	3.030	3.030	3.040	2.960	3.200	8,826,000	27,330,760	3.0966	3.030	3.030	3.040	2.960	3.200	8,826,000	3.0966	3.41%
2023-08-24	0	2.930	2.930	2.940	2.910	3.030	3,122,000	9,285,880	2.9743	2.930	2.930	2.940	2.910	3.030	3,122,000	2.9743	-2.01%
2023-08-23	0	2.990	2.990	3.000	2.980	3.120	3,512,000	10,716,380	3.0514	2.990	2.990	3.000	2.980	3.120	3,512,000	3.0514	-1.64%
2023-08-22	0	3.040	3.030	3.040	2.960	3.100	2,342,000	7,062,080	3.0154	3.040	3.030	3.040	2.960	3.100	2,342,000	3.0154	0.33%
2023-08-21	0	3.030	3.030	3.050	3.000	3.150	5,486,000	16,861,440	3.0735	3.030	3.030	3.050	3.000	3.150	5,486,000	3.0735	0.33%
2023-08-18	0	3.020	3.020	3.060	3.020	3.260	7,838,000	24,688,120	3.1498	3.020	3.020	3.060	3.020	3.260	7,838,000	3.1498	-1.63%
2023-08-17	0	3.070	3.070	3.080	2.970	3.210	4,938,000	15,325,100	3.1035	3.070	3.070	3.080	2.970	3.210	4,938,000	3.1035	-0.97%
2023-08-16	0	3.100	3.100	3.120	3.100	3.320	7,170,000	22,955,900	3.2017	3.100	3.100	3.120	3.100	3.320	7,170,000	3.2017	-1.27%
2023-08-15	0	3.140	3.140	3.150	3.120	3.250	4,078,000	12,866,520	3.1551	3.140	3.140	3.150	3.120	3.250	4,078,000	3.1551	-3.09%
2023-08-14	0	3.240	3.240	3.250	3.120	3.430	14,354,000	47,261,180	3.2925	3.240	3.240	3.250	3.120	3.430	14,354,000	3.2925	1.57%
2023-08-11	0	3.190	3.180	3.200	3.160	3.480	14,912,000	49,161,080	3.2967	3.190	3.180	3.200	3.160	3.480	14,912,000	3.2967	-4.78%
2023-08-10	0	3.350	3.340	3.350	3.240	3.640	30,494,000	105,516,180	3.4602	3.350	3.340	3.350	3.240	3.640	30,494,000	3.4602	3.40%
2023-08-09	0	3.240	3.200	3.240	3.160	3.720	38,434,000	134,188,280	3.4914	3.240	3.200	3.240	3.160	3.720	38,434,000	3.4914	-6.90%
2023-08-08	0	3.480	3.470	3.490	2.800	3.490	25,736,000	83,344,020	3.2384	3.480	3.470	3.490	2.800	3.490	25,736,000	3.2384	22.97%
2023-08-07	0	2.830	2.830	2.850	2.810	2.970	2,958,000	8,458,760	2.8596	2.830	2.830	2.850	2.810	2.970	2,958,000	2.8596	-5.03%
2023-08-04	0	2.980	2.980	2.990	2.960	3.060	3,176,000	9,526,140	2.9994	2.980	2.980	2.990	2.960	3.060	3,176,000	2.9994	-0.67%
2023-08-03	0	3.000	3.000	3.010	2.990	3.070	2,212,000	6,672,180	3.0164	3.000	3.000	3.010	2.990	3.070	2,212,000	3.0164	-2.28%
2023-08-02	0	3.070	3.050	3.070	2.970	3.080	2,682,000	8,105,700	3.0223	3.070	3.050	3.070	2.970	3.080	2,682,000	3.0223	0.66%
2023-08-01	0	3.050	3.050	3.070	3.040	3.290	10,506,000	33,218,380	3.1618	3.050	3.050	3.070	3.040	3.290	10,506,000	3.1618	0.33%
2023-07-31	0	3.040	3.040	3.050	3.010	3.100	4,058,000	12,366,280	3.0474	3.040	3.040	3.050	3.010	3.100	4,058,000	3.0474	1.33%
2023-07-28	0	3.000	3.000	3.010	2.970	3.170	11,544,000	35,344,180	3.0617	3.000	3.000	3.010	2.970	3.170	11,544,000	3.0617	1.69%
2023-07-27	0	2.950	2.950	2.960	2.900	3.060	5,666,000	16,844,860	2.9730	2.950	2.950	2.960	2.900	3.060	5,666,000	2.9730	0.34%
2023-07-26	0	2.940	2.940	2.950	2.900	3.000	4,524,000	13,278,860	2.9352	2.940	2.940	2.950	2.900	3.000	4,524,000	2.9352	-2.97%
2023-07-25	0	3.030	3.030	3.040	2.970	3.140	7,226,000	21,937,900	3.0360	3.030	3.030	3.040	2.970	3.140	7,226,000	3.0360	-2.26%
2023-07-24	0	3.100	3.100	3.120	3.080	3.350	6,828,000	21,570,860	3.1592	3.100	3.100	3.120	3.080	3.350	6,828,000	3.1592	-6.91%
2023-07-21	0	3.330	3.320	3.330	3.210	3.570	13,124,000	45,120,380	3.4380	3.330	3.320	3.330	3.210	3.570	13,124,000	3.4380	2.15%
2023-07-20	0	3.260	3.240	3.260	3.220	3.440	5,808,000	19,391,700	3.3388	3.260	3.240	3.260	3.220	3.440	5,808,000	3.3388	-1.21%
2023-07-19	0	3.300	3.300	3.320	3.300	3.630	17,612,000	60,339,820	3.4261	3.300	3.300	3.320	3.300	3.630	17,612,000	3.4261	-5.71%
2023-07-18	0	3.500	3.490	3.500	2.920	3.610	30,062,000	101,718,040	3.3836	3.500	3.490	3.500	2.920	3.610	30,062,000	3.3836	14.38%
2023-07-14	0	3.060	3.060	3.080	3.050	3.320	20,798,000	66,207,280	3.1833	3.060	3.060	3.080	3.050	3.320	20,798,000	3.1833	2.68%
2023-07-13	0	2.980	2.980	2.990	2.970	3.190	9,154,000	27,940,920	3.0523	2.980	2.980	2.990	2.970	3.190	9,154,000	3.0523	-4.18%
2023-07-12	0	3.110	3.110	3.120	2.890	3.580	32,704,000	106,275,780	3.2496	3.110	3.110	3.120	2.890	3.580	32,704,000	3.2496	8.74%
2023-07-11	0	2.860	2.820	2.860	2.730	2.860	1,920,000	5,375,060	2.7995	2.860	2.820	2.860	2.730	2.860	1,920,000	2.7995	4.00%
2023-07-10	0	2.750	2.750	2.780	2.750	2.860	1,556,000	4,349,220	2.7951	2.750	2.750	2.780	2.750	2.860	1,556,000	2.7951	-0.36%
2023-07-07	0	2.760	2.750	2.760	2.750	2.920	4,546,000	12,807,100	2.8172	2.760	2.750	2.760	2.750	2.920	4,546,000	2.8172	-4.17%
2023-07-06	0	2.880	2.850	2.880	2.850	3.130	4,114,000	12,096,380	2.9403	2.880	2.850	2.880	2.850	3.130	4,114,000	2.9403	-6.19%
2023-07-05	0	3.070	3.030	3.070	2.710	3.220	16,470,000	49,413,980	3.0002	3.070	3.030	3.070	2.710	3.220	16,470,000	3.0002	12.45%
2023-07-04	0	2.730	2.730	2.740	2.710	2.770	2,410,000	6,585,600	2.7326	2.730	2.730	2.740	2.710	2.770	2,410,000	2.7326	0.37%
2023-07-03	0	2.720	2.720	2.730	2.680	2.840	3,210,000	8,822,340	2.7484	2.720	2.720	2.730	2.680	2.840	3,210,000	2.7484	1.49%
2023-06-30	0	2.680	2.680	2.710	2.650	2.850	4,182,000	11,444,940	2.7367	2.680	2.680	2.710	2.650	2.850	4,182,000	2.7367	-1.83%
2023-06-29	0	2.730	2.730	2.740	2.720	3.110	8,606,000	25,044,040	2.9101	2.730	2.730	2.740	2.720	3.110	8,606,000	2.9101	-6.19%
2023-06-28	0	2.910	2.910	2.920	2.880	3.340	15,904,000	49,281,560	3.0987	2.910	2.910	2.920	2.880	3.340	15,904,000	3.0987	-9.63%
2023-06-27	0	3.220	3.210	3.220	2.860	3.300	13,844,000	43,535,000	3.1447	3.220	3.210	3.220	2.860	3.300	13,844,000	3.1447	12.59%
2023-06-26	0	2.860	2.860	2.870	2.780	2.980	6,424,000	18,638,900	2.9014	2.860	2.860	2.870	2.780	2.980	6,424,000	2.9014	2.88%
2023-06-23	0	2.780	2.780	2.800	2.770	2.780	22,000	61,040	2.7745	2.780	2.780	2.800	2.770	2.780	22,000	2.7745	-3.14%
2023-06-21	0	2.870	2.850	2.870	2.480	3.170	8,754,000	25,478,080	2.9105	2.870	2.850	2.870	2.480	3.170	8,754,000	2.9105	15.73%
2023-06-20	0	2.480	2.460	2.490	2.460	2.500	182,000	451,300	2.4797	2.480	2.460	2.490	2.460	2.500	182,000	2.4797	-1.20%
2023-06-19	0	2.510	2.510	2.520	2.510	2.570	168,000	426,100	2.5363	2.510	2.510	2.520	2.510	2.570	168,000	2.5363	-1.18%
2023-06-16	0	2.540	2.540	2.550	2.530	2.570	132,000	335,960	2.5452	2.540	2.540	2.550	2.530	2.570	132,000	2.5452	0.79%
2023-06-15	0	2.520	2.510	2.520	2.450	2.520	242,000	601,580	2.4859	2.520	2.510	2.520	2.450	2.520	242,000	2.4859	1.61%
2023-06-14	0	2.480	2.470	2.480	2.470	2.500	180,000	446,780	2.4821	2.480	2.470	2.480	2.470	2.500	180,000	2.4821	-0.80%
2023-06-13	0	2.500	2.490	2.500	2.480	2.600	890,000	2,248,380	2.5263	2.500	2.490	2.500	2.480	2.600	890,000	2.5263	0.00%
2023-06-12	0	2.500	2.490	2.520	2.470	2.530	324,000	813,000	2.5093	2.500	2.490	2.520	2.470	2.530	324,000	2.5093	1.21%
2023-06-09	0	2.470	2.470	2.490	2.470	2.500	64,000	158,720	2.4800	2.470	2.470	2.490	2.470	2.500	64,000	2.4800	-0.40%
2023-06-08	0	2.480	2.480	2.500	2.470	2.540	138,000	346,380	2.5100	2.480	2.480	2.500	2.470	2.540	138,000	2.5100	0.00%
2023-06-07	0	2.480	2.460	2.480	2.450	2.610	720,000	1,800,340	2.5005	2.480	2.460	2.480	2.450	2.610	720,000	2.5005	-4.25%
2023-06-06	0	2.590	2.580	2.600	2.580	2.730	448,000	1,192,100	2.6609	2.590	2.580	2.600	2.580	2.730	448,000	2.6609	-1.52%
2023-06-05	0	2.630	2.620	2.650	2.610	2.680	366,000	965,620	2.6383	2.630	2.620	2.650	2.610	2.680	366,000	2.6383	-2.23%
2023-06-02	0	2.690	2.660	2.700	2.660	2.710	248,000	666,360	2.6869	2.690	2.660	2.700	2.660	2.710	248,000	2.6869	1.51%
2023-06-01	0	2.650	2.650	2.660	2.610	2.670	588,000	1,552,080	2.6396	2.650	2.650	2.660	2.610	2.670	588,000	2.6396	-1.85%
2023-05-31	0	2.700	2.670	2.710	2.670	2.710	42,000	112,500	2.6786	2.700	2.670	2.710	2.670	2.710	42,000	2.6786	-0.37%
2023-05-30	0	2.710	2.710	2.760	2.700	2.790	10,000	27,480	2.7480	2.710	2.710	2.760	2.700	2.790	10,000	2.7480	-0.37%
2023-05-29	0	2.720	2.670	2.720	2.670	2.750	338,000	927,480	2.7440	2.720	2.670	2.720	2.670	2.750	338,000	2.7440	-1.09%
2023-05-25	0	2.750	2.750	2.760	2.730	2.790	438,000	1,207,380	2.7566	2.750	2.750	2.760	2.730	2.790	438,000	2.7566	0.00%
2023-05-24	0	2.750	2.750	2.780	2.740	2.780	194,000	533,340	2.7492	2.750	2.750	2.780	2.740	2.780	194,000	2.7492	0.36%
2023-05-23	0	2.740	2.720	2.750	2.720	2.850	852,000	2,379,220	2.7925	2.740	2.720	2.750	2.720	2.850	852,000	2.7925	0.37%
2023-05-22	0	2.730	2.720	2.740	2.720	2.740	158,000	430,180	2.7227	2.730	2.720	2.740	2.720	2.740	158,000	2.7227	0.00%
2023-05-19	0	2.730	2.720	2.730	2.690	2.800	732,000	2,014,580	2.7522	2.730	2.720	2.730	2.690	2.800	732,000	2.7522	0.00%
2023-05-18	0	2.730	2.700	2.730	2.700	2.760	146,000	398,040	2.7263	2.730	2.700	2.730	2.700	2.760	146,000	2.7263	0.00%
2023-05-17	0	2.730	2.730	2.740	2.710	2.740	158,000	431,720	2.7324	2.730	2.730	2.740	2.710	2.740	158,000	2.7324	0.37%
2023-05-16	0	2.720	2.710	2.730	2.690	2.780	686,000	1,883,060	2.7450	2.720	2.710	2.730	2.690	2.780	686,000	2.7450	-1.45%
2023-05-15	0	2.760	2.730	2.760	2.700	2.760	394,000	1,073,260	2.7240	2.760	2.730	2.760	2.700	2.760	394,000	2.7240	1.47%
2023-05-12	0	2.720	2.710	2.730	2.710	2.800	226,000	620,440	2.7453	2.720	2.710	2.730	2.710	2.800	226,000	2.7453	-2.86%
2023-05-11	0	2.800	2.790	2.810	2.790	2.830	308,000	863,500	2.8036	2.800	2.790	2.810	2.790	2.830	308,000	2.8036	-0.36%
2023-05-10	0	2.810	2.810	2.820	2.780	2.830	232,000	651,460	2.8080	2.810	2.810	2.820	2.780	2.830	232,000	2.8080	-0.35%
2023-05-09	0	2.820	2.820	2.830	2.820	2.880	632,000	1,806,040	2.8577	2.820	2.820	2.830	2.820	2.880	632,000	2.8577	-3.42%
2023-05-08	0	2.920	2.870	2.920	2.850	3.000	822,000	2,397,920	2.9172	2.920	2.870	2.920	2.850	3.000	822,000	2.9172	0.69%
2023-05-05	0	2.900	2.900	2.910	2.860	2.900	228,000	655,440	2.8747	2.900	2.900	2.910	2.860	2.900	228,000	2.8747	1.05%
2023-05-04	0	2.870	2.860	2.880	2.820	2.960	1,346,000	3,873,000	2.8774	2.870	2.860	2.880	2.820	2.960	1,346,000	2.8774	2.14%
2023-05-03	0	2.810	2.800	2.840	2.800	2.810	78,000	219,140	2.8095	2.810	2.800	2.840	2.800	2.810	78,000	2.8095	-2.43%
2023-05-02	0	2.880	2.870	2.940	2.860	2.940	146,000	424,320	2.9063	2.880	2.870	2.940	2.860	2.940	146,000	2.9063	-5.26%
2023-04-28	0	3.040	2.990	3.040	2.910	3.100	2,090,000	6,242,920	2.9870	3.040	2.990	3.040	2.910	3.100	2,090,000	2.9870	2.70%
2023-04-27	0	2.960	2.950	2.990	2.950	3.000	494,000	1,469,240	2.9742	2.960	2.950	2.990	2.950	3.000	494,000	2.9742	-0.67%
2023-04-26	0	2.980	2.970	3.010	2.930	3.030	492,000	1,468,600	2.9850	2.980	2.970	3.010	2.930	3.030	492,000	2.9850	1.71%
2023-04-25	0	2.930	2.920	2.930	2.880	3.010	570,000	1,677,740	2.9434	2.930	2.920	2.930	2.880	3.010	570,000	2.9434	-2.01%
2023-04-24	0	2.990	2.980	2.990	2.960	3.060	838,000	2,522,000	3.0095	2.990	2.980	2.990	2.960	3.060	838,000	3.0095	-2.29%
2023-04-21	0	3.060	3.050	3.060	3.060	3.130	698,000	2,163,340	3.0993	3.060	3.050	3.060	3.060	3.130	698,000	3.0993	-2.55%
2023-04-20	0	3.140	3.140	3.150	3.120	3.180	918,000	2,885,780	3.1436	3.140	3.140	3.150	3.120	3.180	918,000	3.1436	-0.63%
2023-04-19	0	3.160	3.150	3.160	3.110	3.180	864,000	2,719,000	3.1470	3.160	3.150	3.160	3.110	3.180	864,000	3.1470	0.64%
2023-04-18	0	3.140	3.140	3.150	3.140	3.190	436,000	1,379,940	3.1650	3.140	3.140	3.150	3.140	3.190	436,000	3.1650	-1.57%
2023-04-17	0	3.190	3.180	3.200	3.150	3.230	1,112,000	3,552,300	3.1945	3.190	3.180	3.200	3.150	3.230	1,112,000	3.1945	1.59%
2023-04-14	0	3.140	3.140	3.160	3.120	3.170	416,000	1,308,640	3.1458	3.140	3.140	3.160	3.120	3.170	416,000	3.1458	-0.95%
2023-04-13	0	3.170	3.150	3.180	3.140	3.240	906,000	2,874,540	3.1728	3.170	3.150	3.180	3.140	3.240	906,000	3.1728	-2.46%
2023-04-12	0	3.250	3.230	3.250	3.130	3.300	876,000	2,798,840	3.1950	3.250	3.230	3.250	3.130	3.300	876,000	3.1950	3.17%
2023-04-11	0	3.150	3.130	3.150	3.100	3.190	640,000	2,010,760	3.1418	3.150	3.130	3.150	3.100	3.190	640,000	3.1418	-0.63%
2023-04-06	0	3.170	3.170	3.200	3.150	3.210	702,000	2,224,100	3.1682	3.170	3.170	3.200	3.150	3.210	702,000	3.1682	-1.25%
2023-04-04	0	3.210	3.200	3.240	3.140	3.270	1,064,000	3,430,400	3.2241	3.210	3.200	3.240	3.140	3.270	1,064,000	3.2241	0.63%
2023-04-03	0	3.190	3.190	3.200	3.140	3.290	1,126,000	3,628,760	3.2227	3.190	3.190	3.200	3.140	3.290	1,126,000	3.2227	-1.24%
2023-03-31	0	3.230	3.210	3.240	3.100	3.380	2,048,000	6,646,080	3.2452	3.230	3.210	3.240	3.100	3.380	2,048,000	3.2452	-0.92%
2023-03-30	0	3.260	3.250	3.260	3.240	3.450	2,058,000	6,820,580	3.3142	3.260	3.250	3.260	3.240	3.450	2,058,000	3.3142	-4.40%
2023-03-29	0	3.410	3.410	3.430	3.080	3.510	7,466,000	24,875,180	3.3318	3.410	3.410	3.430	3.080	3.510	7,466,000	3.3318	11.07%
2023-03-28	0	3.070	3.070	3.080	3.070	3.120	362,000	1,121,000	3.0967	3.070	3.070	3.080	3.070	3.120	362,000	3.0967	-1.60%
2023-03-27	0	3.120	3.080	3.120	3.070	3.200	698,000	2,175,240	3.1164	3.120	3.080	3.120	3.070	3.200	698,000	3.1164	-0.64%
2023-03-24	0	3.140	3.140	3.180	3.120	3.180	370,000	1,162,620	3.1422	3.140	3.140	3.180	3.120	3.180	370,000	3.1422	-1.87%
2023-03-23	0	3.200	3.190	3.200	3.180	3.250	220,000	704,020	3.2001	3.200	3.190	3.200	3.180	3.250	220,000	3.2001	0.00%
2023-03-22	0	3.200	3.190	3.210	3.180	3.250	364,000	1,172,940	3.2224	3.200	3.190	3.210	3.180	3.250	364,000	3.2224	0.63%
2023-03-21	0	3.180	3.120	3.150	3.070	3.190	462,000	1,452,660	3.1443	3.180	3.120	3.150	3.070	3.190	462,000	3.1443	3.92%
2023-03-20	0	3.060	3.020	3.080	3.060	3.140	96,000	297,200	3.0958	3.060	3.020	3.080	3.060	3.140	96,000	3.0958	-0.65%
2023-03-17	0	3.080	3.080	3.110	3.060	3.150	888,000	2,759,380	3.1074	3.080	3.080	3.110	3.060	3.150	888,000	3.1074	1.99%
2023-03-16	0	3.020	3.010	3.040	3.020	3.110	422,000	1,287,760	3.0516	3.020	3.010	3.040	3.020	3.110	422,000	3.0516	-1.95%
2023-03-15	0	3.080	3.070	3.080	3.000	3.160	362,000	1,115,820	3.0824	3.080	3.070	3.080	3.000	3.160	362,000	3.0824	3.70%
2023-03-14	0	2.970	2.930	2.970	2.970	3.140	680,000	2,071,680	3.0466	2.970	2.930	2.970	2.970	3.140	680,000	3.0466	-4.81%
2023-03-13	0	3.120	3.090	3.130	3.080	3.150	356,000	1,103,720	3.1003	3.120	3.090	3.130	3.080	3.150	356,000	3.1003	0.00%
2023-03-10	0	3.120	3.100	3.130	3.050	3.290	1,946,000	6,129,600	3.1498	3.120	3.100	3.130	3.050	3.290	1,946,000	3.1498	-5.74%
2023-03-09	0	3.310	3.300	3.350	3.310	3.410	208,000	697,400	3.3529	3.310	3.300	3.350	3.310	3.410	208,000	3.3529	-1.49%
2023-03-08	0	3.360	3.360	3.400	3.350	3.430	226,000	760,220	3.3638	3.360	3.360	3.400	3.350	3.430	226,000	3.3638	-1.18%
2023-03-07	0	3.400	3.390	3.440	3.390	3.480	404,000	1,388,520	3.4369	3.400	3.390	3.440	3.390	3.480	404,000	3.4369	-1.45%
2023-03-06	0	3.450	3.450	3.480	3.440	3.480	300,000	1,038,320	3.4611	3.450	3.450	3.480	3.440	3.480	300,000	3.4611	-0.86%
2023-03-03	0	3.480	3.470	3.480	3.450	3.500	444,000	1,537,860	3.4636	3.480	3.470	3.480	3.450	3.500	444,000	3.4636	0.87%
2023-03-02	0	3.450	3.450	3.490	3.380	3.590	1,880,000	6,628,280	3.5257	3.450	3.450	3.490	3.380	3.590	1,880,000	3.5257	2.07%
2023-03-01	0	3.380	3.360	3.380	3.320	3.380	296,000	994,460	3.3597	3.380	3.360	3.380	3.320	3.380	296,000	3.3597	1.81%
2023-02-28	0	3.320	3.320	3.340	3.320	3.380	542,000	1,803,700	3.3279	3.320	3.320	3.340	3.320	3.380	542,000	3.3279	-0.60%
2023-02-27	0	3.340	3.340	3.350	3.340	3.380	232,000	778,540	3.3558	3.340	3.340	3.350	3.340	3.380	232,000	3.3558	-0.60%
2023-02-24	0	3.360	3.350	3.360	3.340	3.370	166,000	556,840	3.3545	3.360	3.350	3.360	3.340	3.370	166,000	3.3545	-0.30%
2023-02-23	0	3.370	3.370	3.380	3.360	3.460	758,000	2,584,640	3.4098	3.370	3.370	3.380	3.360	3.460	758,000	3.4098	0.00%
2023-02-22	0	3.370	3.370	3.380	3.360	3.390	638,000	2,155,580	3.3787	3.370	3.370	3.380	3.360	3.390	638,000	3.3787	-1.17%
2023-02-21	0	3.410	3.390	3.400	3.380	3.460	642,000	2,187,840	3.4079	3.410	3.390	3.400	3.380	3.460	642,000	3.4079	0.59%
2023-02-20	0	3.390	3.390	3.420	3.320	3.420	956,000	3,234,020	3.3829	3.390	3.390	3.420	3.320	3.420	956,000	3.3829	0.89%
2023-02-17	0	3.360	3.360	3.380	3.350	3.450	1,284,000	4,368,160	3.4020	3.360	3.360	3.380	3.350	3.450	1,284,000	3.4020	-2.33%
2023-02-16	0	3.440	3.440	3.450	3.420	3.610	2,350,000	8,208,300	3.4929	3.440	3.440	3.450	3.420	3.610	2,350,000	3.4929	-2.27%
2023-02-15	0	3.520	3.510	3.520	3.520	3.690	2,590,000	9,314,320	3.5963	3.520	3.510	3.520	3.520	3.690	2,590,000	3.5963	-1.12%
2023-02-14	0	3.560	3.560	3.590	3.550	3.690	2,234,000	8,065,340	3.6103	3.560	3.560	3.590	3.550	3.690	2,234,000	3.6103	-1.66%
2023-02-13	0	3.620	3.620	3.630	3.570	3.790	4,138,000	15,142,700	3.6594	3.620	3.620	3.630	3.570	3.790	4,138,000	3.6594	0.56%
2023-02-10	0	3.600	3.570	3.610	3.550	3.760	2,814,000	10,250,420	3.6427	3.600	3.570	3.610	3.550	3.760	2,814,000	3.6427	0.28%
2023-02-09	0	3.590	3.590	3.600	3.490	3.810	4,720,000	17,213,680	3.6470	3.590	3.590	3.600	3.490	3.810	4,720,000	3.6470	0.28%
2023-02-08	0	3.580	3.580	3.620	3.560	3.880	7,680,000	28,543,100	3.7165	3.580	3.580	3.620	3.560	3.880	7,680,000	3.7165	0.28%
2023-02-07	0	3.570	3.560	3.570	3.500	3.840	6,248,000	22,496,380	3.6006	3.570	3.560	3.570	3.500	3.840	6,248,000	3.6006	-2.72%
2023-02-06	0	3.670	3.670	3.690	3.320	4.060	21,374,100	82,112,135	3.8417	3.670	3.670	3.690	3.320	4.060	21,374,100	3.8417	7.62%
2023-02-03	0	3.410	3.410	3.420	3.410	3.600	468,000	1,618,540	3.4584	3.410	3.410	3.420	3.410	3.600	468,000	3.4584	-1.45%
2023-02-02	0	3.460	3.460	3.500	3.440	3.560	1,248,000	4,361,280	3.4946	3.460	3.460	3.500	3.440	3.560	1,248,000	3.4946	-0.86%
2023-02-01	0	3.490	3.490	3.500	3.400	3.520	1,486,000	5,139,480	3.4586	3.490	3.490	3.500	3.400	3.520	1,486,000	3.4586	0.29%
2023-01-31	0	3.480	3.480	3.510	3.350	3.750	5,702,000	20,392,840	3.5764	3.480	3.480	3.510	3.350	3.750	5,702,000	3.5764	5.45%
2023-01-30	0	3.300	3.270	3.300	3.300	3.370	340,000	1,134,400	3.3365	3.300	3.270	3.300	3.300	3.370	340,000	3.3365	-0.60%
2023-01-27	0	3.320	3.320	3.330	3.300	3.380	172,000	569,680	3.3121	3.320	3.320	3.330	3.300	3.380	172,000	3.3121	0.30%
2023-01-26	0	3.310	3.310	3.360	3.300	3.400	312,000	1,033,840	3.3136	3.310	3.310	3.360	3.300	3.400	312,000	3.3136	0.61%
2023-01-20	0	3.290	3.250	3.300	3.290	3.340	16,000	52,960	3.3100	3.290	3.250	3.300	3.290	3.340	16,000	3.3100	2.17%
2023-01-19	0	3.220	3.220	3.270	3.220	3.260	34,000	110,480	3.2494	3.220	3.220	3.270	3.220	3.260	34,000	3.2494	-1.53%
2023-01-18	0	3.270	3.270	3.290	3.240	3.300	150,000	490,480	3.2699	3.270	3.270	3.290	3.240	3.300	150,000	3.2699	-0.61%
2023-01-17	0	3.290	3.290	3.300	3.240	3.310	438,000	1,436,080	3.2787	3.290	3.290	3.300	3.240	3.310	438,000	3.2787	0.61%
2023-01-16	0	3.270	3.270	3.280	3.240	3.300	512,000	1,679,600	3.2805	3.270	3.270	3.280	3.240	3.300	512,000	3.2805	-0.61%
2023-01-13	0	3.290	3.280	3.290	3.250	3.290	358,000	1,170,940	3.2708	3.290	3.280	3.290	3.250	3.290	358,000	3.2708	2.49%
2023-01-12	0	3.210	3.210	3.260	3.210	3.310	294,000	957,820	3.2579	3.210	3.210	3.260	3.210	3.310	294,000	3.2579	-2.13%
2023-01-11	0	3.280	3.230	3.280	3.220	3.300	942,000	3,066,180	3.2550	3.280	3.230	3.280	3.220	3.300	942,000	3.2550	-0.91%
2023-01-10	0	3.310	3.290	3.310	3.270	3.350	186,000	612,780	3.2945	3.310	3.290	3.310	3.270	3.350	186,000	3.2945	0.00%
2023-01-09	0	3.310	3.310	3.320	3.260	3.480	1,834,000	6,172,280	3.3655	3.310	3.310	3.320	3.260	3.480	1,834,000	3.3655	4.09%
2023-01-06	0	3.180	3.180	3.200	3.170	3.230	342,000	1,094,180	3.1994	3.180	3.180	3.200	3.170	3.230	342,000	3.1994	0.00%
2023-01-05	0	3.180	3.180	3.200	3.150	3.220	480,000	1,524,240	3.1755	3.180	3.180	3.200	3.150	3.220	480,000	3.1755	0.95%
2023-01-04	0	3.150	3.150	3.170	3.150	3.220	490,000	1,559,200	3.1820	3.150	3.150	3.170	3.150	3.220	490,000	3.1820	0.00%
2023-01-03	0	3.150	3.150	3.160	3.040	3.190	530,000	1,655,320	3.1232	3.150	3.150	3.160	3.040	3.190	530,000	3.1232	2.27%
2022-12-30	0	3.080	3.060	3.080	3.060	3.090	92,000	282,620	3.0720	3.080	3.060	3.080	3.060	3.090	92,000	3.0720	0.00%
2022-12-29	0	3.080	3.030	3.080	3.020	3.080	214,000	652,320	3.0482	3.080	3.030	3.080	3.020	3.080	214,000	3.0482	0.00%
2022-12-28	0	3.080	3.060	3.080	3.050	3.100	374,000	1,147,280	3.0676	3.080	3.060	3.080	3.050	3.100	374,000	3.0676	-0.32%
2022-12-23	0	3.090	3.050	3.090	3.000	3.120	722,000	2,203,200	3.0515	3.090	3.050	3.090	3.000	3.120	722,000	3.0515	1.98%
2022-12-22	0	3.030	3.010	3.030	3.000	3.180	866,000	2,634,160	3.0418	3.030	3.010	3.030	3.000	3.180	866,000	3.0418	1.34%
2022-12-21	0	2.990	2.990	3.000	2.990	3.100	230,000	696,120	3.0266	2.990	2.990	3.000	2.990	3.100	230,000	3.0266	-0.66%
2022-12-20	0	3.010	3.000	3.020	2.990	3.110	1,682,000	5,108,360	3.0371	3.010	3.000	3.020	2.990	3.110	1,682,000	3.0371	-2.59%
2022-12-19	0	3.090	3.090	3.120	3.090	3.340	686,000	2,174,720	3.1701	3.090	3.090	3.120	3.090	3.340	686,000	3.1701	-5.21%
2022-12-16	0	3.260	3.260	3.300	3.250	3.300	408,000	1,336,540	3.2758	3.260	3.260	3.300	3.250	3.300	408,000	3.2758	-1.81%
2022-12-15	0	3.320	3.300	3.320	3.260	3.380	452,000	1,502,820	3.3248	3.320	3.300	3.320	3.260	3.380	452,000	3.3248	-0.30%
2022-12-14	0	3.330	3.330	3.350	3.310	3.370	768,000	2,567,900	3.3436	3.330	3.330	3.350	3.310	3.370	768,000	3.3436	-2.06%
2022-12-13	0	3.400	3.400	3.410	3.340	3.550	1,648,000	5,638,480	3.4214	3.400	3.400	3.410	3.340	3.550	1,648,000	3.4214	-0.29%
2022-12-12	0	3.410	3.400	3.410	3.360	3.590	2,928,000	9,965,700	3.4036	3.410	3.400	3.410	3.360	3.590	2,928,000	3.4036	-3.94%
2022-12-09	0	3.550	3.540	3.560	3.350	3.820	6,126,000	22,219,320	3.6271	3.550	3.540	3.560	3.350	3.820	6,126,000	3.6271	7.90%
2022-12-08	0	3.290	3.290	3.310	3.230	3.350	874,000	2,866,620	3.2799	3.290	3.290	3.310	3.230	3.350	874,000	3.2799	0.61%
2022-12-07	0	3.270	3.270	3.290	3.270	3.460	1,094,000	3,676,620	3.3607	3.270	3.270	3.290	3.270	3.460	1,094,000	3.3607	-3.25%
2022-12-06	0	3.380	3.350	3.390	3.300	3.420	678,000	2,285,240	3.3706	3.380	3.350	3.390	3.300	3.420	678,000	3.3706	-0.59%
2022-12-05	0	3.400	3.390	3.400	3.300	3.500	3,514,000	11,880,160	3.3808	3.400	3.390	3.400	3.300	3.500	3,514,000	3.3808	-1.73%
2022-12-02	0	3.460	3.410	3.470	3.400	3.600	900,000	3,125,080	3.4723	3.460	3.410	3.470	3.400	3.600	900,000	3.4723	-3.35%
2022-12-01	0	3.580	3.580	3.590	3.430	3.690	2,464,000	8,786,380	3.5659	3.580	3.580	3.590	3.430	3.690	2,464,000	3.5659	3.47%
2022-11-30	0	3.460	3.420	3.460	3.390	3.530	1,204,000	4,160,560	3.4556	3.460	3.420	3.460	3.390	3.530	1,204,000	3.4556	3.90%
2022-11-29	0	3.330	3.330	3.350	3.200	3.360	1,410,000	4,646,920	3.2957	3.330	3.330	3.350	3.200	3.360	1,410,000	3.2957	1.52%
2022-11-28	0	3.280	3.230	3.280	3.200	3.300	506,000	1,642,680	3.2464	3.280	3.230	3.280	3.200	3.300	506,000	3.2464	-1.50%
2022-11-25	0	3.330	3.310	3.330	3.220	3.440	832,000	2,754,320	3.3105	3.330	3.310	3.330	3.220	3.440	832,000	3.3105	-0.60%
2022-11-24	0	3.350	3.350	3.380	3.300	3.380	638,000	2,137,440	3.3502	3.350	3.350	3.380	3.300	3.380	638,000	3.3502	0.00%
2022-11-23	0	3.350	3.310	3.360	3.280	3.430	686,000	2,283,480	3.3287	3.350	3.310	3.360	3.280	3.430	686,000	3.3287	-2.05%
2022-11-22	0	3.420	3.380	3.420	3.330	3.560	1,858,000	6,374,440	3.4308	3.420	3.380	3.420	3.330	3.560	1,858,000	3.4308	-1.44%
2022-11-21	0	3.470	3.450	3.480	3.370	3.550	1,936,000	6,642,460	3.4310	3.470	3.450	3.480	3.370	3.550	1,936,000	3.4310	-3.07%
2022-11-18	0	3.580	3.580	3.590	3.500	4.070	13,074,000	49,062,940	3.7527	3.580	3.580	3.590	3.500	4.070	13,074,000	3.7527	-4.53%
2022-11-17	0	3.750	3.750	3.760	3.190	4.100	19,854,200	75,288,672	3.7921	3.750	3.750	3.760	3.190	4.100	19,854,200	3.7921	20.97%
2022-11-16	0	3.100	3.080	3.100	2.960	3.200	1,826,000	5,654,220	3.0965	3.100	3.080	3.100	2.960	3.200	1,826,000	3.0965	3.68%
2022-11-15	0	2.990	2.970	3.000	2.700	3.060	3,944,000	11,519,200	2.9207	2.990	2.970	3.000	2.700	3.060	3,944,000	2.9207	8.73%
2022-11-14	0	2.750	2.750	2.770	2.680	2.810	1,094,000	3,013,820	2.7549	2.750	2.750	2.770	2.680	2.810	1,094,000	2.7549	2.61%
2022-11-11	0	2.680	2.680	2.690	2.630	2.820	554,000	1,492,040	2.6932	2.680	2.680	2.690	2.630	2.820	554,000	2.6932	3.47%
2022-11-10	0	2.590	2.580	2.620	2.560	2.690	626,000	1,625,120	2.5960	2.590	2.580	2.620	2.560	2.690	626,000	2.5960	-3.72%
2022-11-09	0	2.690	2.690	2.700	2.680	2.850	852,000	2,343,500	2.7506	2.690	2.690	2.700	2.680	2.850	852,000	2.7506	0.75%
2022-11-08	0	2.670	2.640	2.680	2.640	2.690	280,000	743,640	2.6559	2.670	2.640	2.680	2.640	2.690	280,000	2.6559	-0.37%
2022-11-07	0	2.680	2.670	2.680	2.580	2.680	1,152,000	3,038,740	2.6378	2.680	2.670	2.680	2.580	2.680	1,152,000	2.6378	3.08%
2022-11-04	0	2.600	2.570	2.600	2.500	2.680	2,016,000	5,223,180	2.5909	2.600	2.570	2.600	2.500	2.680	2,016,000	2.5909	4.42%
2022-11-03	0	2.490	2.460	2.490	2.460	2.530	512,000	1,275,620	2.4914	2.490	2.460	2.490	2.460	2.530	512,000	2.4914	-1.19%
2022-11-02	0	2.520	2.510	2.540	2.410	2.550	632,000	1,576,960	2.4952	2.520	2.510	2.540	2.410	2.550	632,000	2.4952	3.70%
2022-11-01	0	2.430	2.430	2.450	2.380	2.490	906,000	2,203,780	2.4324	2.430	2.430	2.450	2.380	2.490	906,000	2.4324	-0.41%
2022-10-31	0	2.440	2.380	2.440	2.320	2.500	480,000	1,164,000	2.4250	2.440	2.380	2.440	2.320	2.500	480,000	2.4250	-0.81%
2022-10-28	0	2.460	2.450	2.460	2.420	2.590	532,000	1,311,380	2.4650	2.460	2.450	2.460	2.420	2.590	532,000	2.4650	-4.65%
2022-10-27	0	2.580	2.540	2.580	2.530	2.640	506,000	1,303,160	2.5754	2.580	2.540	2.580	2.530	2.640	506,000	2.5754	0.00%
2022-10-26	0	2.580	2.580	2.600	2.570	2.700	234,000	609,840	2.6062	2.580	2.580	2.600	2.570	2.700	234,000	2.6062	0.78%
2022-10-25	0	2.560	2.560	2.570	2.550	2.620	280,000	718,940	2.5676	2.560	2.560	2.570	2.550	2.620	280,000	2.5676	-1.16%
2022-10-24	0	2.590	2.590	2.610	2.560	2.750	246,000	661,020	2.6871	2.590	2.590	2.610	2.560	2.750	246,000	2.6871	-4.07%
2022-10-21	0	2.700	2.690	2.700	2.670	2.720	170,000	459,380	2.7022	2.700	2.690	2.700	2.670	2.720	170,000	2.7022	1.12%
2022-10-20	0	2.670	2.660	2.690	2.640	2.710	168,000	448,380	2.6689	2.670	2.660	2.690	2.640	2.710	168,000	2.6689	-1.84%
2022-10-19	0	2.720	2.710	2.730	2.710	2.770	150,000	409,980	2.7332	2.720	2.710	2.730	2.710	2.770	150,000	2.7332	-0.37%
2022-10-18	0	2.730	2.730	2.750	2.700	2.790	732,000	2,008,200	2.7434	2.730	2.730	2.750	2.700	2.790	732,000	2.7434	0.74%
2022-10-17	0	2.710	2.710	2.720	2.660	2.710	236,000	634,760	2.6897	2.710	2.710	2.720	2.660	2.710	236,000	2.6897	0.74%
2022-10-14	0	2.690	2.690	2.730	2.680	2.750	220,000	599,360	2.7244	2.690	2.690	2.730	2.680	2.750	220,000	2.7244	-0.37%
2022-10-13	0	2.700	2.650	2.700	2.650	2.770	602,000	1,629,200	2.7063	2.700	2.650	2.700	2.650	2.770	602,000	2.7063	-0.37%
2022-10-12	0	2.710	2.710	2.730	2.540	2.830	1,926,000	5,211,120	2.7057	2.710	2.710	2.730	2.540	2.830	1,926,000	2.7057	4.23%
2022-10-11	0	2.600	2.570	2.610	2.590	2.780	424,000	1,114,160	2.6277	2.600	2.570	2.610	2.590	2.780	424,000	2.6277	-1.14%
2022-10-10	0	2.630	2.630	2.670	2.630	2.750	344,000	927,060	2.6949	2.630	2.630	2.670	2.630	2.750	344,000	2.6949	-4.36%
2022-10-07	0	2.750	2.680	2.780	2.750	2.760	10,000	27,540	2.7540	2.750	2.680	2.780	2.750	2.760	10,000	2.7540	0.36%
2022-10-06	0	2.740	2.740	2.850	2.700	2.970	124,000	344,080	2.7748	2.740	2.740	2.850	2.700	2.970	124,000	2.7748	0.37%
2022-10-05	0	2.730	2.730	2.820	2.650	2.870	208,000	575,220	2.7655	2.730	2.730	2.820	2.650	2.870	208,000	2.7655	3.41%
2022-10-03	0	2.640	2.300	2.700	2.640	2.640	2,000	5,280	2.6400	2.640	2.300	2.700	2.640	2.640	2,000	2.6400	3.94%
2022-09-30	0	2.540	2.530	2.730	2.500	2.900	238,000	643,700	2.7046	2.540	2.530	2.730	2.500	2.900	238,000	2.7046	-5.22%
2022-09-29	0	2.680	2.610	2.700	2.630	2.900	214,000	593,980	2.7756	2.680	2.610	2.700	2.630	2.900	214,000	2.7756	-2.55%
2022-09-28	0	2.750	2.750	2.770	2.730	2.900	842,000	2,368,860	2.8134	2.750	2.750	2.770	2.730	2.900	842,000	2.8134	-5.82%
2022-09-27	0	2.920	2.920	2.930	2.840	3.000	488,000	1,413,140	2.8958	2.920	2.920	2.930	2.840	3.000	488,000	2.8958	2.10%
2022-09-26	0	2.860	2.850	2.880	2.810	3.090	652,000	1,895,800	2.9077	2.860	2.850	2.880	2.810	3.090	652,000	2.9077	-4.03%
2022-09-23	0	2.980	2.950	2.980	2.980	3.220	722,000	2,244,840	3.1092	2.980	2.950	2.980	2.980	3.220	722,000	3.1092	-6.58%
2022-09-22	0	3.190	3.150	3.230	3.140	3.250	404,000	1,293,920	3.2028	3.190	3.150	3.230	3.140	3.250	404,000	3.2028	-1.85%
2022-09-21	0	3.250	3.250	3.290	3.200	3.360	444,000	1,460,220	3.2888	3.250	3.250	3.290	3.200	3.360	444,000	3.2888	-0.91%
2022-09-20	0	3.280	3.250	3.290	3.110	3.300	1,236,000	3,944,880	3.1917	3.280	3.250	3.290	3.110	3.300	1,236,000	3.1917	2.82%
2022-09-19	0	3.190	3.170	3.190	3.170	3.440	1,714,000	5,628,720	3.2840	3.190	3.170	3.190	3.170	3.440	1,714,000	3.2840	-7.80%
2022-09-16	0	3.460	3.450	3.480	3.440	3.620	442,000	1,558,520	3.5261	3.460	3.450	3.480	3.440	3.620	442,000	3.5261	-3.89%
2022-09-15	0	3.600	3.600	3.630	3.590	3.660	412,000	1,484,940	3.6042	3.600	3.600	3.630	3.590	3.660	412,000	3.6042	-0.83%
2022-09-14	0	3.630	3.630	3.660	3.610	3.700	542,000	1,966,140	3.6276	3.630	3.630	3.660	3.610	3.700	542,000	3.6276	-1.89%
2022-09-13	0	3.700	3.670	3.710	3.660	3.720	308,300	1,135,064	3.6817	3.700	3.670	3.710	3.660	3.720	308,300	3.6817	-0.27%
2022-09-09	0	3.710	3.670	3.710	3.650	3.730	726,000	2,676,260	3.6863	3.710	3.670	3.710	3.650	3.730	726,000	3.6863	1.37%
2022-09-08	0	3.660	3.660	3.680	3.600	3.850	1,394,000	5,226,100	3.7490	3.660	3.660	3.680	3.600	3.850	1,394,000	3.7490	0.83%
2022-09-07	0	3.630	3.600	3.630	3.600	3.720	862,000	3,144,800	3.6483	3.630	3.600	3.630	3.600	3.720	862,000	3.6483	-1.63%
2022-09-06	0	3.690	3.660	3.690	3.620	3.710	1,100,000	4,034,900	3.6681	3.690	3.660	3.690	3.620	3.710	1,100,000	3.6681	0.82%
2022-09-05	0	3.660	3.660	3.680	3.660	3.750	490,000	1,815,980	3.7061	3.660	3.660	3.680	3.660	3.750	490,000	3.7061	-0.81%
2022-09-02	0	3.690	3.700	3.710	3.650	3.740	472,000	1,739,460	3.6853	3.690	3.700	3.710	3.650	3.740	472,000	3.6853	-0.27%
2022-09-01	0	3.700	3.700	3.710	3.700	3.750	492,000	1,830,580	3.7207	3.700	3.700	3.710	3.700	3.750	492,000	3.7207	-1.86%
2022-08-31	0	3.770	3.750	3.780	3.730	3.870	898,000	3,396,700	3.7825	3.770	3.750	3.780	3.730	3.870	898,000	3.7825	-1.05%
2022-08-30	0	3.810	3.760	3.810	3.740	3.880	1,418,000	5,380,360	3.7943	3.810	3.760	3.810	3.740	3.880	1,418,000	3.7943	-2.81%
2022-08-29	0	3.920	3.910	3.930	3.770	3.940	3,094,000	12,041,940	3.8920	3.920	3.910	3.930	3.770	3.940	3,094,000	3.8920	3.98%
2022-08-26	0	3.770	3.760	3.790	3.620	3.930	3,390,000	12,854,100	3.7918	3.770	3.760	3.790	3.620	3.930	3,390,000	3.7918	3.57%
2022-08-25	0	3.640	3.650	3.670	3.630	3.690	278,000	1,014,820	3.6504	3.640	3.650	3.670	3.630	3.690	278,000	3.6504	0.55%
2022-08-24	0	3.620	3.590	3.630	3.540	3.700	1,152,000	4,164,920	3.6154	3.620	3.590	3.630	3.540	3.700	1,152,000	3.6154	-2.69%
2022-08-23	0	3.720	3.710	3.720	3.720	3.840	744,000	2,800,800	3.7645	3.720	3.710	3.720	3.720	3.840	744,000	3.7645	-1.06%
2022-08-22	0	3.760	3.740	3.760	3.690	3.800	432,000	1,613,780	3.7356	3.760	3.740	3.760	3.690	3.800	432,000	3.7356	1.08%
2022-08-19	0	3.720	3.700	3.740	3.680	3.790	738,000	2,746,060	3.7209	3.720	3.700	3.740	3.680	3.790	738,000	3.7209	-1.59%
2022-08-18	0	3.780	3.760	3.800	3.780	3.850	636,000	2,424,500	3.8121	3.780	3.760	3.800	3.780	3.850	636,000	3.8121	-1.05%
2022-08-17	0	3.820	3.800	3.820	3.790	3.900	972,000	3,723,900	3.8312	3.820	3.800	3.820	3.790	3.900	972,000	3.8312	-1.80%
2022-08-16	0	3.890	3.890	3.900	3.880	4.010	558,000	2,183,260	3.9127	3.890	3.890	3.900	3.880	4.010	558,000	3.9127	-1.77%
2022-08-15	0	3.960	3.930	3.960	3.820	4.030	1,470,000	5,785,280	3.9356	3.960	3.930	3.960	3.820	4.030	1,470,000	3.9356	3.39%
2022-08-12	0	3.830	3.800	3.830	3.800	3.900	658,000	2,533,600	3.8505	3.830	3.800	3.830	3.800	3.900	658,000	3.8505	-0.26%
2022-08-11	0	3.840	3.820	3.830	3.740	3.850	1,186,000	4,520,600	3.8116	3.840	3.820	3.830	3.740	3.850	1,186,000	3.8116	2.67%
2022-08-10	0	3.740	3.740	3.750	3.730	3.840	672,000	2,526,280	3.7593	3.740	3.740	3.750	3.730	3.840	672,000	3.7593	-0.53%
2022-08-09	0	3.760	3.760	3.810	3.760	3.840	560,000	2,119,000	3.7839	3.760	3.760	3.810	3.760	3.840	560,000	3.7839	0.00%
2022-08-08	0	3.760	3.760	3.770	3.700	3.790	482,000	1,815,140	3.7659	3.760	3.760	3.770	3.700	3.790	482,000	3.7659	0.53%
2022-08-05	0	3.740	3.740	3.760	3.710	3.810	756,000	2,837,780	3.7537	3.740	3.740	3.760	3.710	3.810	756,000	3.7537	1.08%
2022-08-04	0	3.700	3.700	3.710	3.690	3.830	570,000	2,118,200	3.7161	3.700	3.700	3.710	3.690	3.830	570,000	3.7161	0.54%
2022-08-03	0	3.680	3.680	3.690	3.680	3.880	1,302,000	4,865,600	3.7370	3.680	3.680	3.690	3.680	3.880	1,302,000	3.7370	-1.08%
2022-08-02	0	3.720	3.720	3.760	3.700	3.880	2,154,000	8,088,500	3.7551	3.720	3.720	3.760	3.700	3.880	2,154,000	3.7551	-5.10%
2022-08-01	0	3.920	3.920	3.930	3.820	4.060	2,834,000	11,225,220	3.9609	3.920	3.920	3.930	3.820	4.060	2,834,000	3.9609	2.89%
2022-07-29	0	3.810	3.810	3.830	3.800	4.010	1,674,000	6,543,120	3.9087	3.810	3.810	3.830	3.800	4.010	1,674,000	3.9087	-2.31%
2022-07-28	0	3.900	3.900	3.920	3.890	4.020	1,260,000	4,947,920	3.9269	3.900	3.900	3.920	3.890	4.020	1,260,000	3.9269	-0.51%
2022-07-27	0	3.920	3.910	3.930	3.920	4.020	980,000	3,873,900	3.9530	3.920	3.910	3.930	3.920	4.020	980,000	3.9530	-1.26%
2022-07-26	0	3.970	3.960	3.970	3.960	4.070	1,072,000	4,280,140	3.9927	3.970	3.960	3.970	3.960	4.070	1,072,000	3.9927	-1.49%
2022-07-25	0	4.030	4.030	4.050	3.870	4.130	4,012,000	16,123,100	4.0187	4.030	4.030	4.050	3.870	4.130	4,012,000	4.0187	0.75%
2022-07-22	0	4.000	4.000	4.030	3.970	4.140	2,026,000	8,226,060	4.0602	4.000	4.000	4.030	3.970	4.140	2,026,000	4.0602	0.25%
2022-07-21	0	3.990	3.990	4.010	3.960	4.140	1,946,000	7,842,400	4.0300	3.990	3.990	4.010	3.960	4.140	1,946,000	4.0300	0.00%
2022-07-20	0	3.990	3.990	4.010	3.950	4.060	1,006,000	4,027,140	4.0031	3.990	3.990	4.010	3.950	4.060	1,006,000	4.0031	0.00%
2022-07-19	0	3.990	3.980	4.000	3.980	4.090	638,000	2,558,180	4.0097	3.990	3.980	4.000	3.980	4.090	638,000	4.0097	-0.99%
2022-07-18	0	4.030	4.030	4.050	3.890	4.150	1,636,000	6,649,140	4.0643	4.030	4.030	4.050	3.890	4.150	1,636,000	4.0643	-0.25%
2022-07-15	0	4.040	4.040	4.050	3.990	4.330	3,412,000	14,145,080	4.1457	4.040	4.040	4.050	3.990	4.330	3,412,000	4.1457	-1.46%
2022-07-14	0	4.100	4.100	4.110	3.960	4.310	4,914,000	20,381,200	4.1476	4.100	4.100	4.110	3.960	4.310	4,914,000	4.1476	0.99%
2022-07-13	0	4.060	4.060	4.100	4.000	4.180	2,036,000	8,263,860	4.0589	4.060	4.060	4.100	4.000	4.180	2,036,000	4.0589	-2.17%
2022-07-12	0	4.150	4.140	4.150	4.100	4.400	6,748,000	28,664,160	4.2478	4.150	4.140	4.150	4.100	4.400	6,748,000	4.2478	1.47%
2022-07-11	0	4.090	4.080	4.090	3.900	4.100	2,314,000	9,331,420	4.0326	4.090	4.080	4.090	3.900	4.100	2,314,000	4.0326	2.51%
2022-07-08	0	3.990	3.970	3.990	3.910	4.100	2,178,000	8,774,240	4.0286	3.990	3.970	3.990	3.910	4.100	2,178,000	4.0286	1.27%
2022-07-07	0	3.940	3.930	3.940	3.840	4.010	2,662,000	10,504,760	3.9462	3.940	3.930	3.940	3.840	4.010	2,662,000	3.9462	2.60%
2022-07-06	0	3.840	3.800	3.840	3.760	3.930	2,178,000	8,353,160	3.8352	3.840	3.800	3.840	3.760	3.930	2,178,000	3.8352	-2.29%
2022-07-05	0	3.930	3.880	3.930	3.850	4.040	2,420,000	9,470,540	3.9134	3.930	3.880	3.930	3.850	4.040	2,420,000	3.9134	-0.76%
2022-07-04	0	3.960	3.960	3.970	3.850	4.090	3,077,702	12,171,557	3.9548	3.960	3.960	3.970	3.850	4.090	3,077,702	3.9548	-0.25%
2022-06-30	0	3.970	3.970	3.990	3.900	4.080	4,362,000	17,438,640	3.9979	3.970	3.970	3.990	3.900	4.080	4,362,000	3.9979	-1.24%
2022-06-29	0	4.020	4.000	4.020	3.980	4.510	14,820,000	62,440,680	4.2133	4.020	4.000	4.020	3.980	4.510	14,820,000	4.2133	-10.47%
2022-06-28	0	4.490	4.480	4.490	3.780	4.690	41,438,000	184,598,520	4.4548	4.490	4.480	4.490	3.780	4.690	41,438,000	4.4548	19.41%
2022-06-27	0	3.760	3.740	3.760	3.600	3.780	4,088,000	15,168,120	3.7104	3.760	3.740	3.760	3.600	3.780	4,088,000	3.7104	5.03%
2022-06-24	0	3.580	3.560	3.580	3.550	3.610	1,722,000	6,167,300	3.5815	3.580	3.560	3.580	3.550	3.610	1,722,000	3.5815	0.56%
2022-06-23	0	3.560	3.550	3.560	3.550	3.640	1,356,000	4,834,300	3.5651	3.560	3.550	3.560	3.550	3.640	1,356,000	3.5651	-0.56%
2022-06-22	0	3.580	3.580	3.590	3.560	3.690	1,932,000	6,999,820	3.6231	3.580	3.580	3.590	3.560	3.690	1,932,000	3.6231	-0.28%
2022-06-21	0	3.590	3.580	3.590	3.560	3.650	1,368,000	4,915,520	3.5932	3.590	3.580	3.590	3.560	3.650	1,368,000	3.5932	0.00%
2022-06-20	0	3.590	3.570	3.600	3.510	3.650	2,334,000	8,377,260	3.5892	3.590	3.570	3.600	3.510	3.650	2,334,000	3.5892	1.99%
2022-06-17	0	3.520	3.510	3.520	3.520	3.630	1,280,000	4,555,840	3.5593	3.520	3.510	3.520	3.520	3.630	1,280,000	3.5593	-0.85%
2022-06-16	0	3.550	3.550	3.560	3.540	3.720	2,708,000	9,806,780	3.6214	3.550	3.550	3.560	3.540	3.720	2,708,000	3.6214	-3.01%
2022-06-15	0	3.660	3.660	3.670	3.640	3.770	2,700,000	9,965,760	3.6910	3.660	3.660	3.670	3.640	3.770	2,700,000	3.6910	-1.08%
2022-06-14	0	3.700	3.700	3.710	3.500	3.830	6,992,000	25,887,340	3.7024	3.700	3.700	3.710	3.500	3.830	6,992,000	3.7024	3.93%
2022-06-13	0	3.560	3.560	3.570	3.550	3.680	2,930,000	10,591,260	3.6148	3.560	3.560	3.570	3.550	3.680	2,930,000	3.6148	-0.56%
2022-06-10	0	3.580	3.580	3.600	3.580	3.620	1,478,000	5,310,640	3.5931	3.580	3.580	3.600	3.580	3.620	1,478,000	3.5931	-0.56%
2022-06-09	0	3.600	3.580	3.600	3.570	3.670	1,520,000	5,498,760	3.6176	3.600	3.580	3.600	3.570	3.670	1,520,000	3.6176	-1.64%
2022-06-08	0	3.660	3.640	3.660	3.580	3.680	2,194,000	7,973,120	3.6341	3.660	3.640	3.660	3.580	3.680	2,194,000	3.6341	0.83%
2022-06-07	0	3.630	3.610	3.630	3.590	3.670	1,544,000	5,584,320	3.6168	3.630	3.610	3.630	3.590	3.670	1,544,000	3.6168	-1.09%
2022-06-06	0	3.670	3.670	3.680	3.640	3.690	1,282,000	4,694,720	3.6620	3.670	3.670	3.680	3.640	3.690	1,282,000	3.6620	0.82%
2022-06-02	0	3.640	3.640	3.660	3.620	3.720	1,078,000	3,948,760	3.6630	3.640	3.640	3.660	3.620	3.720	1,078,000	3.6630	-1.62%
2022-06-01	0	3.700	3.690	3.710	3.660	3.780	2,468,000	9,192,860	3.7248	3.700	3.690	3.710	3.660	3.780	2,468,000	3.7248	0.82%
2022-05-31	0	3.670	3.670	3.690	3.630	3.710	1,848,000	6,770,620	3.6638	3.670	3.670	3.690	3.630	3.710	1,848,000	3.6638	0.27%
2022-05-30	0	3.660	3.650	3.660	3.560	3.740	3,878,000	14,194,340	3.6602	3.660	3.650	3.660	3.560	3.740	3,878,000	3.6602	2.81%
2022-05-27	0	3.560	3.540	3.560	3.550	3.640	1,218,000	4,371,800	3.5893	3.560	3.540	3.560	3.550	3.640	1,218,000	3.5893	-0.28%
2022-05-26	0	3.570	3.570	3.580	3.500	3.650	2,532,000	9,040,320	3.5704	3.570	3.570	3.580	3.500	3.650	2,532,000	3.5704	-0.83%
2022-05-25	0	3.600	3.600	3.610	3.570	3.720	4,268,000	15,456,840	3.6216	3.600	3.600	3.610	3.570	3.720	4,268,000	3.6216	-2.70%
2022-05-24	0	3.700	3.700	3.710	3.680	3.940	4,572,000	17,473,980	3.8220	3.700	3.700	3.710	3.680	3.940	4,572,000	3.8220	-3.39%
2022-05-23	0	3.830	3.790	3.830	3.750	3.850	2,128,000	8,086,120	3.7999	3.830	3.790	3.830	3.750	3.850	2,128,000	3.7999	1.86%
2022-05-20	0	3.760	3.750	3.760	3.730	3.830	2,066,000	7,784,800	3.7681	3.760	3.750	3.760	3.730	3.830	2,066,000	3.7681	0.00%
2022-05-19	0	3.760	3.750	3.760	3.640	3.900	4,310,000	16,357,780	3.7953	3.760	3.750	3.760	3.640	3.900	4,310,000	3.7953	1.35%
2022-05-18	0	3.710	3.700	3.730	3.680	3.880	4,792,000	18,056,560	3.7681	3.710	3.700	3.730	3.680	3.880	4,792,000	3.7681	-1.07%
2022-05-17	0	3.750	3.750	3.760	3.600	3.950	9,350,000	35,589,140	3.8063	3.750	3.750	3.760	3.600	3.950	9,350,000	3.8063	3.59%
2022-05-16	0	3.620	3.610	3.620	3.590	3.720	1,432,000	5,219,440	3.6449	3.620	3.610	3.620	3.590	3.720	1,432,000	3.6449	0.00%
2022-05-13	0	3.620	3.620	3.650	3.570	3.680	1,782,000	6,455,140	3.6224	3.620	3.620	3.650	3.570	3.680	1,782,000	3.6224	0.28%
2022-05-12	0	3.610	3.560	3.610	3.560	3.780	2,514,000	9,217,380	3.6664	3.610	3.560	3.610	3.560	3.780	2,514,000	3.6664	-3.22%
2022-05-11	0	3.730	3.720	3.730	3.650	3.990	6,510,000	24,948,800	3.8324	3.730	3.720	3.730	3.650	3.990	6,510,000	3.8324	1.08%
2022-05-10	0	3.690	3.690	3.700	3.610	3.810	3,128,000	11,620,300	3.7149	3.690	3.690	3.700	3.610	3.810	3,128,000	3.7149	-1.07%
2022-05-06	0	3.730	3.730	3.740	3.690	3.970	4,120,000	15,779,720	3.8300	3.730	3.730	3.740	3.690	3.970	4,120,000	3.8300	-3.62%
2022-05-05	0	3.870	3.850	3.870	3.850	4.070	3,440,000	13,616,820	3.9584	3.870	3.850	3.870	3.850	4.070	3,440,000	3.9584	0.26%
2022-05-04	0	3.860	3.860	3.870	3.750	3.880	446,000	1,695,120	3.8007	3.860	3.860	3.870	3.750	3.880	446,000	3.8007	0.00%
2022-05-03	0	3.860	3.860	3.870	3.790	3.960	532,000	2,048,060	3.8497	3.860	3.860	3.870	3.790	3.960	532,000	3.8497	-1.28%
2022-04-29	0	3.910	3.910	3.920	3.830	3.980	3,086,000	12,081,240	3.9149	3.910	3.910	3.920	3.830	3.980	3,086,000	3.9149	1.82%
2022-04-28	0	3.840	3.790	3.850	3.750	3.900	576,000	2,188,020	3.7986	3.840	3.790	3.850	3.750	3.900	576,000	3.7986	0.52%
2022-04-27	0	3.820	3.810	3.840	3.590	3.950	3,792,000	14,367,460	3.7889	3.820	3.810	3.840	3.590	3.950	3,792,000	3.7889	3.80%
2022-04-26	0	3.680	3.680	3.710	3.660	3.970	3,354,000	12,731,320	3.7959	3.680	3.680	3.710	3.660	3.970	3,354,000	3.7959	-3.16%
2022-04-25	0	3.800	3.800	3.830	3.740	3.960	3,258,000	12,526,220	3.8448	3.800	3.800	3.830	3.740	3.960	3,258,000	3.8448	-5.94%
2022-04-22	0	4.040	4.030	4.040	3.840	4.210	5,936,000	24,227,060	4.0814	4.040	4.030	4.040	3.840	4.210	5,936,000	4.0814	1.51%
2022-04-21	0	3.980	3.980	4.000	3.960	4.270	4,668,000	18,885,280	4.0457	3.980	3.980	4.000	3.960	4.270	4,668,000	4.0457	-6.13%
2022-04-20	0	4.240	4.220	4.240	4.170	4.560	10,492,000	45,925,880	4.3772	4.240	4.220	4.240	4.170	4.560	10,492,000	4.3772	-2.97%
2022-04-19	0	4.370	4.350	4.370	3.960	4.490	15,700,000	67,944,880	4.3277	4.370	4.350	4.370	3.960	4.490	15,700,000	4.3277	7.37%
2022-04-14	0	4.070	4.060	4.090	4.030	4.190	3,504,000	14,360,320	4.0983	4.070	4.060	4.090	4.030	4.190	3,504,000	4.0983	0.49%
2022-04-13	0	4.050	4.050	4.060	4.040	4.290	7,006,000	28,902,460	4.1254	4.050	4.050	4.060	4.040	4.290	7,006,000	4.1254	-5.59%
2022-04-12	0	4.290	4.270	4.290	4.000	4.380	15,190,000	63,665,780	4.1913	4.290	4.270	4.290	4.000	4.380	15,190,000	4.1913	9.44%
2022-04-11	0	3.920	3.910	3.920	3.880	4.200	5,918,000	23,606,160	3.9889	3.920	3.910	3.920	3.880	4.200	5,918,000	3.9889	-6.22%
2022-04-08	0	4.180	4.180	4.200	4.160	4.510	10,218,000	43,496,320	4.2568	4.180	4.180	4.200	4.160	4.510	10,218,000	4.2568	-5.22%
2022-04-07	0	4.410	4.410	4.430	4.410	5.000	21,752,000	102,344,380	4.7051	4.410	4.410	4.430	4.410	5.000	21,752,000	4.7051	-8.88%
2022-04-06	0	4.840	4.840	4.850	4.120	4.850	20,162,000	91,453,500	4.5359	4.840	4.840	4.850	4.120	4.850	20,162,000	4.5359	11.26%
2022-04-04	0	4.350	4.350	4.370	4.100	4.400	3,700,000	15,621,700	4.2221	4.350	4.350	4.370	4.100	4.400	3,700,000	4.2221	7.67%
2022-04-01	0	4.040	4.020	4.040	3.920	4.180	1,836,000	7,460,740	4.0636	4.040	4.020	4.040	3.920	4.180	1,836,000	4.0636	1.25%
2022-03-31	0	3.990	3.990	4.050	3.910	4.200	2,202,000	8,806,700	3.9994	3.990	3.990	4.050	3.910	4.200	2,202,000	3.9994	-2.68%
2022-03-30	0	4.100	4.090	4.100	3.940	4.240	15,954,000	65,870,080	4.1288	4.100	4.090	4.100	3.940	4.240	15,954,000	4.1288	6.49%
2022-03-29	0	3.850	3.840	3.850	3.770	3.970	5,330,000	20,553,500	3.8562	3.850	3.840	3.850	3.770	3.970	5,330,000	3.8562	-0.52%
2022-03-28	0	3.870	3.850	3.870	3.750	4.210	10,128,000	39,997,260	3.9492	3.870	3.850	3.870	3.750	4.210	10,128,000	3.9492	-5.84%
2022-03-25	0	4.110	4.100	4.110	4.090	5.220	27,124,000	126,820,120	4.6756	4.110	4.100	4.110	4.090	5.220	27,124,000	4.6756	-15.78%
2022-03-24	0	4.880	4.880	4.890	4.800	5.550	29,043,000	149,452,980	5.1459	4.880	4.880	4.890	4.800	5.550	29,043,000	5.1459	-5.06%
2022-03-23	0	5.140	5.140	5.150	4.490	5.150	27,090,000	131,178,062	4.8423	5.140	5.140	5.150	4.490	5.150	27,090,000	4.8423	25.98%
2022-03-22	0	4.080	4.070	4.080	3.500	4.140	22,211,400	86,322,898	3.8864	4.080	4.070	4.080	3.500	4.140	22,211,400	3.8864	15.58%
2022-03-21	0	3.530	3.530	3.540	3.450	3.670	3,722,000	13,206,880	3.5483	3.530	3.530	3.540	3.450	3.670	3,722,000	3.5483	-0.56%
2022-03-18	0	3.550	3.550	3.580	3.370	3.790	12,850,000	46,311,060	3.6040	3.550	3.550	3.580	3.370	3.790	12,850,000	3.6040	2.60%
2022-03-17	0	3.460	3.460	3.470	3.130	3.600	13,224,000	44,850,540	3.3916	3.460	3.460	3.470	3.130	3.600	13,224,000	3.3916	13.07%
2022-03-16	0	3.060	3.060	3.070	2.860	3.130	5,090,000	15,336,120	3.0130	3.060	3.060	3.070	2.860	3.130	5,090,000	3.0130	7.37%
2022-03-15	0	2.850	2.850	2.870	2.840	3.340	6,164,000	18,564,860	3.0118	2.850	2.850	2.870	2.840	3.340	6,164,000	3.0118	-13.64%
2022-03-14	0	3.300	3.280	3.300	3.280	3.720	4,542,000	15,905,355	3.5018	3.300	3.280	3.300	3.280	3.720	4,542,000	3.5018	-12.23%
2022-03-11	0	3.760	3.740	3.760	3.560	3.820	4,494,000	16,593,500	3.6924	3.760	3.740	3.760	3.560	3.820	4,494,000	3.6924	1.08%
2022-03-10	0	3.720	3.710	3.720	3.630	3.890	6,880,000	25,827,980	3.7541	3.720	3.710	3.720	3.630	3.890	6,880,000	3.7541	1.36%
2022-03-09	0	3.670	3.660	3.670	3.470	3.970	8,086,000	29,691,220	3.6719	3.670	3.660	3.670	3.470	3.970	8,086,000	3.6719	-4.18%
2022-03-08	0	3.830	3.830	3.870	3.810	4.250	9,612,000	38,805,360	4.0372	3.830	3.830	3.870	3.810	4.250	9,612,000	4.0372	-7.04%
2022-03-07	0	4.120	4.120	4.130	3.750	4.330	14,424,000	59,494,638	4.1247	4.120	4.120	4.130	3.750	4.330	14,424,000	4.1247	0.49%
2022-03-04	0	4.100	4.090	4.100	4.070	4.650	16,098,000	69,926,540	4.3438	4.100	4.090	4.100	4.070	4.650	16,098,000	4.3438	-7.24%
2022-03-03	0	4.420	4.410	4.420	3.870	4.530	22,834,000	96,897,760	4.2436	4.420	4.410	4.420	3.870	4.530	22,834,000	4.2436	11.62%
2022-03-02	0	3.960	3.950	3.960	3.870	4.150	10,652,000	42,813,220	4.0193	3.960	3.950	3.960	3.870	4.150	10,652,000	4.0193	2.33%
2022-03-01	0	3.870	3.860	3.870	3.720	4.020	10,194,259	39,785,644	3.9027	3.870	3.860	3.870	3.720	4.020	10,194,259	3.9027	4.31%
2022-02-28	0	3.710	3.710	3.740	3.630	3.950	8,258,000	30,988,991	3.7526	3.710	3.710	3.740	3.630	3.950	8,258,000	3.7526	-5.84%
2022-02-25	0	3.940	3.940	3.950	3.730	4.060	23,992,000	94,084,740	3.9215	3.940	3.940	3.950	3.730	4.060	23,992,000	3.9215	6.49%
2022-02-24	0	3.700	3.700	3.730	3.510	3.990	27,046,000	103,105,700	3.8122	3.700	3.700	3.730	3.510	3.990	27,046,000	3.8122	5.11%
2022-02-23	0	3.520	3.500	3.520	3.450	3.590	5,744,000	20,182,460	3.5137	3.520	3.500	3.520	3.450	3.590	5,744,000	3.5137	0.86%
2022-02-22	0	3.490	3.470	3.490	3.450	3.670	5,664,000	20,070,980	3.5436	3.490	3.470	3.490	3.450	3.670	5,664,000	3.5436	-2.24%
2022-02-21	0	3.570	3.570	3.580	3.510	3.700	4,560,000	16,442,860	3.6059	3.570	3.570	3.580	3.510	3.700	4,560,000	3.6059	0.00%
2022-02-18	0	3.570	3.560	3.570	3.550	3.660	2,642,000	9,471,260	3.5849	3.570	3.560	3.570	3.550	3.660	2,642,000	3.5849	-2.46%
2022-02-17	0	3.660	3.650	3.670	3.620	3.760	4,840,000	17,833,740	3.6847	3.660	3.650	3.670	3.620	3.760	4,840,000	3.6847	0.83%
2022-02-16	0	3.630	3.630	3.640	3.570	3.760	5,542,000	20,383,600	3.6780	3.630	3.630	3.640	3.570	3.760	5,542,000	3.6780	1.40%
2022-02-15	0	3.580	3.570	3.580	3.520	3.730	4,776,000	17,176,460	3.5964	3.580	3.570	3.580	3.520	3.730	4,776,000	3.5964	-1.92%
2022-02-14	0	3.650	3.640	3.650	3.500	3.860	11,610,000	43,451,980	3.7426	3.650	3.640	3.650	3.500	3.860	11,610,000	3.7426	3.11%
2022-02-11	0	3.540	3.530	3.550	3.500	3.760	6,222,000	22,511,640	3.6181	3.540	3.530	3.550	3.500	3.760	6,222,000	3.6181	-3.54%
2022-02-10	0	3.670	3.670	3.680	3.640	3.800	3,064,000	11,285,280	3.6832	3.670	3.670	3.680	3.640	3.800	3,064,000	3.6832	-1.61%
2022-02-09	0	3.730	3.730	3.740	3.610	3.850	6,406,000	23,809,060	3.7167	3.730	3.730	3.740	3.610	3.850	6,406,000	3.7167	0.81%
2022-02-08	0	3.700	3.690	3.700	3.600	3.850	4,606,000	17,020,100	3.6952	3.700	3.690	3.700	3.600	3.850	4,606,000	3.6952	-1.60%
2022-02-07	0	3.760	3.760	3.770	3.710	4.150	6,078,000	23,546,940	3.8741	3.760	3.760	3.770	3.710	4.150	6,078,000	3.8741	-3.09%
2022-02-04	0	3.880	3.860	3.880	3.710	3.880	638,800	2,436,080	3.8135	3.880	3.860	3.880	3.710	3.880	638,800	3.8135	4.58%
2022-01-31	0	3.710	3.710	3.770	3.630	3.830	338,000	1,260,980	3.7307	3.710	3.710	3.770	3.630	3.830	338,000	3.7307	0.00%
2022-01-28	0	3.710	3.710	3.760	3.620	3.830	1,344,000	5,008,380	3.7265	3.710	3.710	3.760	3.620	3.830	1,344,000	3.7265	-2.37%
2022-01-27	0	3.800	3.770	3.800	3.690	4.000	2,832,000	10,740,760	3.7926	3.800	3.770	3.800	3.690	4.000	2,832,000	3.7926	-5.47%
2022-01-26	0	4.020	4.020	4.030	3.600	4.280	31,936,000	128,865,690	4.0351	4.020	4.020	4.030	3.600	4.280	31,936,000	4.0351	12.92%
2022-01-25	0	3.560	3.550	3.560	3.500	4.000	12,906,000	48,823,300	3.7830	3.560	3.550	3.560	3.500	4.000	12,906,000	3.7830	-5.57%
2022-01-24	0	3.770	3.770	3.780	3.670	4.030	10,596,259	40,800,235	3.8504	3.770	3.770	3.780	3.670	4.030	10,596,259	3.8504	0.53%
2022-01-21	0	3.750	3.740	3.770	3.730	3.870	3,452,000	13,088,200	3.7915	3.750	3.740	3.770	3.730	3.870	3,452,000	3.7915	-2.60%
2022-01-20	0	3.850	3.850	3.860	3.800	3.980	6,946,000	26,953,840	3.8805	3.850	3.850	3.860	3.800	3.980	6,946,000	3.8805	-2.78%
2022-01-19	0	3.960	3.960	3.970	3.880	4.160	7,054,000	28,281,180	4.0092	3.960	3.960	3.970	3.880	4.160	7,054,000	4.0092	-3.41%
2022-01-18	0	4.100	4.100	4.120	4.070	4.380	11,616,000	48,640,060	4.1873	4.100	4.100	4.120	4.070	4.380	11,616,000	4.1873	-4.21%
2022-01-17	0	4.280	4.280	4.290	4.260	4.580	11,412,000	50,035,280	4.3844	4.280	4.280	4.290	4.260	4.580	11,412,000	4.3844	-1.15%
2022-01-14	0	4.330	4.330	4.340	4.240	4.760	13,814,000	61,749,220	4.4700	4.330	4.330	4.340	4.240	4.760	13,814,000	4.4700	-3.35%
2022-01-13	0	4.480	4.480	4.490	4.120	4.970	33,068,998	152,847,340	4.6221	4.480	4.480	4.490	4.120	4.970	33,068,998	4.6221	4.67%
2022-01-12	0	4.280	4.280	4.290	4.260	4.460	9,558,000	41,629,000	4.3554	4.280	4.280	4.290	4.260	4.460	9,558,000	4.3554	-0.47%
2022-01-11	0	4.300	4.300	4.310	4.170	4.580	18,962,000	82,917,200	4.3728	4.300	4.300	4.310	4.170	4.580	18,962,000	4.3728	0.47%
2022-01-10	0	4.280	4.270	4.280	4.160	4.780	25,752,000	112,911,960	4.3846	4.280	4.270	4.280	4.160	4.780	25,752,000	4.3846	-4.04%
2022-01-07	0	4.460	4.450	4.460	4.330	5.090	32,394,000	156,134,240	4.8199	4.460	4.450	4.460	4.330	5.090	32,394,000	4.8199	-4.50%
2022-01-06	0	4.670	4.650	4.670	4.600	5.380	43,527,636	221,549,790	5.0899	4.670	4.650	4.670	4.600	5.380	43,527,636	5.0899	-3.71%
2022-01-05	0	4.850	4.840	4.850	3.550	4.890	51,946,000	225,056,840	4.3325	4.850	4.840	4.850	3.550	4.890	51,946,000	4.3325	37.39%
2022-01-04	0	3.530	3.530	3.550	3.530	3.830	8,128,000	29,545,500	3.6350	3.530	3.530	3.550	3.530	3.830	8,128,000	3.6350	-8.07%
2022-01-03	0	3.840	3.840	3.890	3.810	3.930	2,534,249	9,749,395	3.8471	3.840	3.840	3.890	3.810	3.930	2,534,249	3.8471	-1.29%
2021-12-31	0	3.890	3.900	3.920	3.780	4.120	3,284,000	13,020,100	3.9647	3.890	3.900	3.920	3.780	4.120	3,284,000	3.9647	-0.77%
2021-12-30	0	3.920	3.920	3.960	3.900	4.100	3,502,000	13,947,640	3.9828	3.920	3.920	3.960	3.900	4.100	3,502,000	3.9828	0.26%
2021-12-29	0	3.910	3.900	3.910	3.730	4.090	3,896,000	15,506,880	3.9802	3.910	3.900	3.910	3.730	4.090	3,896,000	3.9802	1.30%
2021-12-28	0	3.860	3.850	3.860	3.770	4.380	15,314,258	60,732,868	3.9658	3.860	3.850	3.860	3.770	4.380	15,314,258	3.9658	-8.96%
2021-12-24	0	4.240	4.240	4.250	4.120	4.550	18,626,000	81,053,480	4.3516	4.240	4.240	4.250	4.120	4.550	18,626,000	4.3516	1.44%
2021-12-23	0	4.180	4.180	4.200	4.100	4.950	26,986,239	119,958,126	4.4452	4.180	4.180	4.200	4.100	4.950	26,986,239	4.4452	-14.69%
2021-12-22	0	4.900	4.900	4.910	4.800	5.350	34,076,000	171,079,220	5.0205	4.900	4.900	4.910	4.800	5.350	34,076,000	5.0205	-1.01%
2021-12-21	0	4.950	4.940	4.950	4.940	6.070	58,402,198	318,252,940	5.4493	4.950	4.940	4.950	4.940	6.070	58,402,198	5.4493	-16.24%
2021-12-20	0	5.910	5.880	5.910	5.410	6.780	47,254,000	290,072,340	6.1386	5.910	5.880	5.910	5.410	6.780	47,254,000	6.1386	-4.98%
2021-12-17	0	6.220	6.220	6.230	5.760	6.570	37,072,000	231,285,020	6.2388	6.220	6.220	6.230	5.760	6.570	37,072,000	6.2388	9.12%
2021-12-16	0	5.700	5.700	5.720	4.840	5.740	34,214,000	188,804,160	5.5183	5.700	5.700	5.720	4.840	5.740	34,214,000	5.5183	10.68%
2021-12-15	0	5.150	5.140	5.150	5.000	5.940	37,118,000	203,707,560	5.4881	5.150	5.140	5.150	5.000	5.940	37,118,000	5.4881	3.41%
2021-12-14	0	4.980	4.970	4.990	3.980	5.500	45,148,000	216,692,300	4.7996	4.980	4.970	4.990	3.980	5.500	45,148,000	4.7996	22.06%
2021-12-13	0	4.080	4.080	4.090	3.990	4.350	15,352,000	64,108,460	4.1759	4.080	4.080	4.090	3.990	4.350	15,352,000	4.1759	-1.45%
2021-12-10	0	4.140	4.130	4.140	4.080	5.090	39,522,692	181,316,638	4.5877	4.140	4.130	4.140	4.080	5.090	39,522,692	4.5877	-11.16%
2021-12-09	0	4.660	4.650	4.660	4.600	5.280	34,369,600	170,468,596	4.9599	4.660	4.650	4.660	4.600	5.280	34,369,600	4.9599	4.48%
2021-12-08	0	4.460	4.420	4.460	3.350	4.460	34,682,400	140,186,882	4.0420	4.460	4.420	4.460	3.350	4.460	34,682,400	4.0420	35.15%
2021-12-07	0	3.300	3.300	3.310	2.920	3.460	19,484,000	62,660,498	3.2160	3.300	3.300	3.310	2.920	3.460	19,484,000	3.2160	3.45%
2021-12-06	0	3.190	3.190	3.220	3.160	3.680	15,376,000	53,336,820	3.4688	3.190	3.190	3.220	3.160	3.680	15,376,000	3.4688	-6.18%
2021-12-03	0	3.400	3.390	3.400	3.140	3.490	13,108,000	44,290,400	3.3789	3.400	3.390	3.400	3.140	3.490	13,108,000	3.3789	8.63%
2021-12-02	0	3.130	3.130	3.150	2.890	3.470	20,437,000	65,933,530	3.2262	3.130	3.130	3.150	2.890	3.470	20,437,000	3.2262	6.83%
2021-12-01	0	2.930	2.930	2.940	2.510	3.150	14,048,000	40,297,640	2.8686	2.930	2.930	2.940	2.510	3.150	14,048,000	2.8686	17.20%
2021-11-30	0	2.500	2.480	2.500	2.460	2.600	1,258,000	3,176,400	2.5250	2.500	2.480	2.500	2.460	2.600	1,258,000	2.5250	0.81%
2021-11-29	0	2.480	2.440	2.480	2.410	2.610	2,344,000	5,870,420	2.5044	2.480	2.440	2.480	2.410	2.610	2,344,000	2.5044	0.00%
2021-11-26	0	2.480	2.480	2.500	2.430	2.670	4,472,000	11,463,740	2.5634	2.480	2.480	2.500	2.430	2.670	4,472,000	2.5634	2.06%
2021-11-25	0	2.430	2.420	2.440	2.360	2.600	2,822,000	6,916,740	2.4510	2.430	2.420	2.440	2.360	2.600	2,822,000	2.4510	-3.95%
2021-11-24	0	2.530	2.520	2.530	2.490	2.800	4,760,000	12,648,280	2.6572	2.530	2.520	2.530	2.490	2.800	4,760,000	2.6572	-3.80%
2021-11-23	0	2.630	2.630	2.650	2.450	2.740	6,826,000	17,970,120	2.6326	2.630	2.630	2.650	2.450	2.740	6,826,000	2.6326	1.94%
2021-11-22	0	2.580	2.540	2.580	2.430	2.670	6,424,000	16,560,220	2.5779	2.580	2.540	2.580	2.430	2.670	6,424,000	2.5779	4.45%
2021-11-19	0	2.470	2.460	2.470	2.270	2.530	6,556,000	15,973,640	2.4365	2.470	2.460	2.470	2.270	2.530	6,556,000	2.4365	9.29%
2021-11-18	0	2.260	2.250	2.260	2.240	2.340	968,000	2,225,220	2.2988	2.260	2.250	2.260	2.240	2.340	968,000	2.2988	1.35%
2021-11-17	0	2.230	2.220	2.230	2.160	2.230	212,000	469,740	2.2158	2.230	2.220	2.230	2.160	2.230	212,000	2.2158	2.29%
2021-11-16	0	2.180	2.160	2.180	2.170	2.230	140,000	307,740	2.1981	2.180	2.160	2.180	2.170	2.230	140,000	2.1981	-0.91%
2021-11-15	0	2.200	2.170	2.200	2.180	2.210	88,000	193,440	2.1982	2.200	2.170	2.200	2.180	2.210	88,000	2.1982	0.92%
2021-11-12	0	2.180	2.170	2.200	2.130	2.250	702,000	1,540,880	2.1950	2.180	2.170	2.200	2.130	2.250	702,000	2.1950	1.87%
2021-11-11	0	2.140	2.130	2.150	2.120	2.190	204,000	439,120	2.1525	2.140	2.130	2.150	2.120	2.190	204,000	2.1525	0.00%
2021-11-10	0	2.140	2.060	2.150	2.050	2.140	276,000	572,340	2.0737	2.140	2.060	2.150	2.050	2.140	276,000	2.0737	0.94%
2021-11-09	0	2.120	2.090	2.120	2.090	2.170	78,000	166,360	2.1328	2.120	2.090	2.120	2.090	2.170	78,000	2.1328	0.00%
2021-11-08	0	2.120	2.100	2.120	2.090	2.190	468,000	997,980	2.1324	2.120	2.100	2.120	2.090	2.190	468,000	2.1324	3.41%
2021-11-05	0	2.050	2.010	2.050	2.010	2.080	242,000	495,200	2.0463	2.050	2.010	2.050	2.010	2.080	242,000	2.0463	-2.84%
2021-11-04	0	2.110	2.110	2.120	2.090	2.140	364,000	765,880	2.1041	2.110	2.110	2.120	2.090	2.140	364,000	2.1041	0.00%
2021-11-03	0	2.110	2.110	2.150	2.100	2.190	184,000	392,360	2.1324	2.110	2.110	2.150	2.100	2.190	184,000	2.1324	-4.09%
2021-11-02	0	2.200	2.110	2.200	2.090	2.200	404,000	859,060	2.1264	2.200	2.110	2.200	2.090	2.200	404,000	2.1264	0.46%
2021-11-01	0	2.190	2.180	2.230	2.180	2.270	386,000	853,160	2.2103	2.190	2.180	2.230	2.180	2.270	386,000	2.2103	-1.35%
2021-10-29	0	2.220	2.190	2.220	2.160	2.250	136,000	298,340	2.1937	2.220	2.190	2.220	2.160	2.250	136,000	2.1937	0.45%
2021-10-28	0	2.210	2.190	2.210	2.180	2.260	252,000	559,560	2.2205	2.210	2.190	2.210	2.180	2.260	252,000	2.2205	-2.21%
2021-10-27	0	2.260	2.260	2.270	2.260	2.310	92,000	211,060	2.2941	2.260	2.260	2.270	2.260	2.310	92,000	2.2941	-0.88%
2021-10-26	0	2.280	2.260	2.280	2.250	2.370	146,000	332,420	2.2768	2.280	2.260	2.280	2.250	2.370	146,000	2.2768	-1.30%
2021-10-25	0	2.310	2.300	2.320	2.230	2.350	618,000	1,415,300	2.2901	2.310	2.300	2.320	2.230	2.350	618,000	2.2901	2.67%
2021-10-22	0	2.250	2.230	2.250	2.200	2.300	332,000	742,420	2.2362	2.250	2.230	2.250	2.200	2.300	332,000	2.2362	-0.44%
2021-10-21	0	2.260	2.220	2.260	2.260	2.300	68,000	154,560	2.2729	2.260	2.220	2.260	2.260	2.300	68,000	2.2729	-1.31%
2021-10-20	0	2.290	2.290	2.330	2.290	2.350	114,000	264,280	2.3182	2.290	2.290	2.330	2.290	2.350	114,000	2.3182	-1.72%
2021-10-19	0	2.330	2.310	2.330	2.310	2.360	222,000	515,860	2.3237	2.330	2.310	2.330	2.310	2.360	222,000	2.3237	0.87%
2021-10-18	0	2.310	2.280	2.310	2.260	2.360	296,000	688,200	2.3250	2.310	2.280	2.310	2.260	2.360	296,000	2.3250	0.87%
2021-10-15	0	2.290	2.260	2.290	2.270	2.310	156,000	355,800	2.2808	2.290	2.260	2.290	2.270	2.310	156,000	2.2808	0.00%
2021-10-12	0	2.290	2.260	2.310	2.260	2.380	110,000	251,880	2.2898	2.290	2.260	2.310	2.260	2.380	110,000	2.2898	0.00%
2021-10-11	0	2.290	2.270	2.290	2.250	2.310	360,000	821,240	2.2812	2.290	2.270	2.290	2.250	2.310	360,000	2.2812	-0.87%
2021-10-08	0	2.310	2.300	2.320	2.290	2.360	432,000	1,001,900	2.3192	2.310	2.300	2.320	2.290	2.360	432,000	2.3192	0.00%
2021-10-07	0	2.310	2.310	2.370	2.260	2.410	846,000	1,988,240	2.3502	2.310	2.310	2.370	2.260	2.410	846,000	2.3502	-2.12%
2021-10-06	0	2.360	2.270	2.360	2.260	2.370	662,000	1,520,760	2.2972	2.360	2.270	2.360	2.260	2.370	662,000	2.2972	1.72%
2021-10-05	0	2.320	2.320	2.340	2.290	2.330	210,000	485,280	2.3109	2.320	2.320	2.340	2.290	2.330	210,000	2.3109	0.43%
2021-10-04	0	2.310	2.310	2.340	2.300	2.460	336,000	812,360	2.4177	2.310	2.310	2.340	2.300	2.460	336,000	2.4177	-7.23%
2021-09-30	0	2.490	2.450	2.490	2.350	2.600	1,924,000	4,776,400	2.4825	2.490	2.450	2.490	2.350	2.600	1,924,000	2.4825	5.96%
2021-09-29	0	2.350	2.360	2.400	2.350	2.560	1,454,000	3,572,680	2.4571	2.350	2.360	2.400	2.350	2.560	1,454,000	2.4571	-1.67%
2021-09-28	0	2.390	2.390	2.400	2.350	2.420	908,000	2,161,240	2.3802	2.390	2.390	2.400	2.350	2.420	908,000	2.3802	1.70%
2021-09-27	0	2.350	2.340	2.360	2.330	2.480	580,000	1,383,120	2.3847	2.350	2.340	2.360	2.330	2.480	580,000	2.3847	-3.69%
2021-09-24	0	2.440	2.430	2.450	2.380	2.530	1,712,000	4,225,660	2.4683	2.440	2.430	2.450	2.380	2.530	1,712,000	2.4683	-3.94%
2021-09-23	0	2.540	2.530	2.540	2.460	2.720	1,748,000	4,474,960	2.5600	2.540	2.530	2.540	2.460	2.720	1,748,000	2.5600	-4.87%
2021-09-21	0	2.670	2.660	2.680	2.620	2.840	5,158,000	14,113,360	2.7362	2.670	2.660	2.680	2.620	2.840	5,158,000	2.7362	0.00%
2021-09-20	0	2.670	2.580	2.670	2.470	2.750	3,080,000	7,974,860	2.5892	2.670	2.580	2.670	2.470	2.750	3,080,000	2.5892	3.09%
2021-09-17	0	2.590	2.580	2.610	2.550	2.830	3,740,000	10,130,940	2.7088	2.590	2.580	2.610	2.550	2.830	3,740,000	2.7088	1.97%
2021-09-16	0	2.540	2.540	2.550	2.460	2.750	5,676,000	14,939,420	2.6320	2.540	2.540	2.550	2.460	2.750	5,676,000	2.6320	2.83%
2021-09-15	0	2.470	2.450	2.470	2.390	2.520	2,774,000	6,774,760	2.4422	2.470	2.450	2.470	2.390	2.520	2,774,000	2.4422	2.49%
2021-09-14	0	2.410	2.410	2.450	2.370	2.580	4,302,000	10,725,980	2.4933	2.410	2.410	2.450	2.370	2.580	4,302,000	2.4933	2.55%
2021-09-13	0	2.350	2.340	2.350	2.320	2.410	1,172,000	2,758,360	2.3535	2.350	2.340	2.350	2.320	2.410	1,172,000	2.3535	-1.26%
2021-09-10	0	2.380	2.370	2.380	2.350	2.400	828,000	1,956,940	2.3635	2.380	2.370	2.380	2.350	2.400	828,000	2.3635	-1.24%
2021-09-09	0	2.410	2.390	2.400	2.370	2.450	1,722,000	4,135,040	2.4013	2.410	2.390	2.400	2.370	2.450	1,722,000	2.4013	-0.82%
2021-09-08	0	2.430	2.430	2.440	2.430	2.510	1,016,000	2,490,080	2.4509	2.430	2.430	2.440	2.430	2.510	1,016,000	2.4509	-1.62%
2021-09-07	0	2.470	2.470	2.490	2.450	2.490	1,174,000	2,899,320	2.4696	2.470	2.470	2.490	2.450	2.490	1,174,000	2.4696	1.23%
2021-09-06	0	2.440	2.430	2.440	2.420	2.530	2,166,000	5,307,360	2.4503	2.440	2.430	2.440	2.420	2.530	2,166,000	2.4503	-2.01%
2021-09-03	0	2.490	2.480	2.500	2.480	2.690	2,392,000	6,111,160	2.5548	2.490	2.480	2.500	2.480	2.690	2,392,000	2.5548	-1.19%
2021-09-02	0	2.520	2.520	2.540	2.400	2.550	4,204,000	10,452,100	2.4862	2.520	2.520	2.540	2.400	2.550	4,204,000	2.4862	5.00%
2021-09-01	0	2.400	2.390	2.400	2.390	2.490	2,278,000	5,496,320	2.4128	2.400	2.390	2.400	2.390	2.490	2,278,000	2.4128	-1.64%
2021-08-31	0	2.440	2.430	2.440	2.370	2.500	2,286,000	5,553,960	2.4296	2.440	2.430	2.440	2.370	2.500	2,286,000	2.4296	-3.17%
2021-08-30	0	2.520	2.510	2.520	2.490	2.560	2,292,000	5,756,820	2.5117	2.520	2.510	2.520	2.490	2.560	2,292,000	2.5117	-2.33%
2021-08-27	0	2.580	2.560	2.580	2.560	2.810	3,406,000	9,125,920	2.6794	2.580	2.560	2.580	2.560	2.810	3,406,000	2.6794	-2.27%
2021-08-26	0	2.640	2.640	2.670	2.580	2.730	3,558,000	9,488,800	2.6669	2.640	2.640	2.670	2.580	2.730	3,558,000	2.6669	0.00%
2021-08-25	0	2.640	2.630	2.640	2.600	2.880	4,854,000	12,981,640	2.6744	2.640	2.630	2.640	2.600	2.880	4,854,000	2.6744	-7.69%
2021-08-24	0	2.860	2.860	2.870	2.650	3.000	6,878,000	19,753,200	2.8719	2.860	2.860	2.870	2.650	3.000	6,878,000	2.8719	11.72%
2021-08-23	0	2.560	2.520	2.560	2.380	2.570	5,182,000	12,836,680	2.4772	2.560	2.520	2.560	2.380	2.570	5,182,000	2.4772	9.40%
2021-08-20	0	2.340	2.340	2.360	2.320	2.530	2,210,000	5,304,060	2.4000	2.340	2.340	2.360	2.320	2.530	2,210,000	2.4000	-5.65%
2021-08-19	0	2.480	2.440	2.480	2.440	2.610	2,202,000	5,503,480	2.4993	2.480	2.440	2.480	2.440	2.610	2,202,000	2.4993	-4.62%
2021-08-18	0	2.600	2.600	2.610	2.560	2.760	5,244,000	13,869,960	2.6449	2.600	2.600	2.610	2.560	2.760	5,244,000	2.6449	1.17%
2021-08-17	0	2.570	2.570	2.580	2.570	3.000	8,574,000	23,285,620	2.7158	2.570	2.570	2.580	2.570	3.000	8,574,000	2.7158	-10.76%
2021-08-16	0	2.880	2.870	2.880	2.390	2.900	14,318,400	38,622,972	2.6974	2.880	2.870	2.880	2.390	2.900	14,318,400	2.6974	22.55%
2021-08-13	0	2.350	2.330	2.350	2.300	2.400	1,786,000	4,178,120	2.3394	2.350	2.330	2.350	2.300	2.400	1,786,000	2.3394	3.07%
2021-08-12	0	2.280	2.280	2.290	2.270	2.470	5,092,000	12,029,660	2.3625	2.280	2.280	2.290	2.270	2.470	5,092,000	2.3625	-4.20%
2021-08-11	0	2.380	2.380	2.390	2.250	2.420	4,952,000	11,672,540	2.3571	2.380	2.380	2.390	2.250	2.420	4,952,000	2.3571	5.31%
2021-08-10	0	2.260	2.250	2.260	2.240	2.290	912,000	2,062,220	2.2612	2.260	2.250	2.260	2.240	2.290	912,000	2.2612	0.00%
2021-08-09	0	2.260	2.260	2.280	2.260	2.430	1,236,000	2,882,920	2.3325	2.260	2.260	2.280	2.260	2.430	1,236,000	2.3325	-2.16%
2021-08-06	0	2.310	2.270	2.300	2.250	2.420	4,430,000	10,353,040	2.3370	2.310	2.270	2.300	2.250	2.420	4,430,000	2.3370	2.67%
2021-08-05	0	2.250	2.220	2.250	2.220	2.300	1,288,000	2,910,000	2.2593	2.250	2.220	2.250	2.220	2.300	1,288,000	2.2593	0.90%
2021-08-04	0	2.230	2.230	2.250	2.220	2.270	1,072,000	2,401,200	2.2399	2.230	2.230	2.250	2.220	2.270	1,072,000	2.2399	-1.76%
2021-08-03	0	2.270	2.260	2.270	2.250	2.330	1,486,000	3,386,580	2.2790	2.270	2.260	2.270	2.250	2.330	1,486,000	2.2790	0.44%
2021-08-02	0	2.260	2.260	2.280	2.240	2.380	3,108,000	7,189,500	2.3132	2.260	2.260	2.280	2.240	2.380	3,108,000	2.3132	-1.31%
2021-07-30	0	2.290	2.270	2.290	2.160	2.380	3,350,000	7,692,100	2.2961	2.290	2.270	2.290	2.160	2.380	3,350,000	2.2961	0.88%
2021-07-29	0	2.270	2.250	2.270	2.170	2.270	720,000	1,614,880	2.2429	2.270	2.250	2.270	2.170	2.270	720,000	2.2429	4.61%
2021-07-28	0	2.170	2.160	2.170	2.100	2.240	662,000	1,424,700	2.1521	2.170	2.160	2.170	2.100	2.240	662,000	2.1521	-1.36%
2021-07-27	0	2.200	2.150	2.200	2.150	2.370	3,004,000	6,868,000	2.2863	2.200	2.150	2.200	2.150	2.370	3,004,000	2.2863	-5.98%
2021-07-26	0	2.340	2.330	2.340	2.260	2.380	2,248,000	5,197,360	2.3120	2.340	2.330	2.340	2.260	2.380	2,248,000	2.3120	3.54%
2021-07-23	0	2.260	2.240	2.260	2.230	2.400	3,208,000	7,296,820	2.2746	2.260	2.240	2.260	2.230	2.400	3,208,000	2.2746	0.44%
2021-07-22	0	2.250	2.220	2.230	2.190	2.280	1,880,000	4,198,520	2.2333	2.250	2.220	2.230	2.190	2.280	1,880,000	2.2333	0.00%
2021-07-21	0	2.250	2.220	2.250	2.190	2.320	2,926,000	6,560,180	2.2420	2.250	2.220	2.250	2.190	2.320	2,926,000	2.2420	-3.02%
2021-07-20	0	2.320	2.320	2.340	2.230	2.420	5,254,000	12,244,880	2.3306	2.320	2.320	2.340	2.230	2.420	5,254,000	2.3306	-1.69%
2021-07-19	0	2.360	2.360	2.370	2.100	2.380	8,924,000	20,152,220	2.2582	2.360	2.360	2.370	2.100	2.380	8,924,000	2.2582	14.56%
2021-07-16	0	2.060	2.060	2.080	2.060	2.120	734,000	1,529,600	2.0839	2.060	2.060	2.080	2.060	2.120	734,000	2.0839	0.00%
2021-07-15	0	2.060	2.050	2.070	2.040	2.090	806,000	1,660,060	2.0596	2.060	2.050	2.070	2.040	2.090	806,000	2.0596	-1.44%
2021-07-14	0	2.090	2.090	2.100	2.070	2.130	1,526,000	3,184,880	2.0871	2.090	2.090	2.100	2.070	2.130	1,526,000	2.0871	-1.42%
2021-07-13	0	2.120	2.110	2.120	2.100	2.130	668,000	1,410,840	2.1120	2.120	2.110	2.120	2.100	2.130	668,000	2.1120	-0.47%
2021-07-12	0	2.130	2.110	2.130	2.090	2.130	770,000	1,627,000	2.1130	2.130	2.110	2.130	2.090	2.130	770,000	2.1130	0.47%
2021-07-09	0	2.120	2.100	2.120	2.100	2.190	1,470,000	3,111,260	2.1165	2.120	2.100	2.120	2.100	2.190	1,470,000	2.1165	-3.20%
2021-07-08	0	2.190	2.190	2.200	2.030	2.290	6,728,000	14,767,760	2.1950	2.190	2.190	2.200	2.030	2.290	6,728,000	2.1950	8.42%
2021-07-07	0	2.020	2.000	2.020	1.960	2.030	546,000	1,089,680	1.9958	2.020	2.000	2.020	1.960	2.030	546,000	1.9958	3.06%
2021-07-06	0	1.960	1.960	1.970	1.950	2.020	648,000	1,285,220	1.9834	1.960	1.960	1.970	1.950	2.020	648,000	1.9834	-3.92%
2021-07-05	0	2.040	2.020	2.030	2.000	2.040	410,000	828,820	2.0215	2.040	2.020	2.030	2.000	2.040	410,000	2.0215	0.99%
2021-07-02	0	2.020	2.010	2.020	1.990	2.080	1,082,000	2,173,660	2.0089	2.020	2.010	2.020	1.990	2.080	1,082,000	2.0089	-2.88%
2021-06-30	0	2.080	2.060	2.080	2.040	2.110	988,000	2,036,980	2.0617	2.080	2.060	2.080	2.040	2.110	988,000	2.0617	0.48%
2021-06-29	0	2.070	2.050	2.070	2.050	2.090	596,000	1,224,880	2.0552	2.070	2.050	2.070	2.050	2.090	596,000	2.0552	-0.96%
2021-06-28	0	2.090	2.060	2.080	2.050	2.180	764,000	1,607,700	2.1043	2.090	2.060	2.080	2.050	2.180	764,000	2.1043	0.48%
2021-06-25	0	2.080	2.070	2.080	2.060	2.100	324,000	670,760	2.0702	2.080	2.070	2.080	2.060	2.100	324,000	2.0702	-0.48%
2021-06-24	0	2.090	2.070	2.090	2.050	2.120	692,000	1,431,080	2.0680	2.090	2.070	2.090	2.050	2.120	692,000	2.0680	0.00%
2021-06-23	0	2.090	2.070	2.090	2.050	2.140	906,000	1,879,720	2.0747	2.090	2.070	2.090	2.050	2.140	906,000	2.0747	0.48%
2021-06-22	0	2.080	2.070	2.080	2.050	2.110	816,000	1,689,160	2.0700	2.080	2.070	2.080	2.050	2.110	816,000	2.0700	0.00%
2021-06-21	0	2.080	2.070	2.080	2.040	2.080	994,000	2,049,600	2.0620	2.080	2.070	2.080	2.040	2.080	994,000	2.0620	0.00%
2021-06-18	0	2.080	2.060	2.080	2.050	2.170	2,224,000	4,652,880	2.0921	2.080	2.060	2.080	2.050	2.170	2,224,000	2.0921	-3.26%
2021-06-17	0	2.150	2.130	2.150	2.120	2.240	1,594,000	3,442,240	2.1595	2.150	2.130	2.150	2.120	2.240	1,594,000	2.1595	-1.83%
2021-06-16	0	2.190	2.190	2.200	2.120	2.270	4,160,000	9,185,420	2.2080	2.190	2.190	2.200	2.120	2.270	4,160,000	2.2080	0.46%
2021-06-15	0	2.180	2.170	2.190	2.110	2.350	3,792,000	8,371,300	2.2076	2.180	2.170	2.190	2.110	2.350	3,792,000	2.2076	4.81%
2021-06-11	0	2.080	2.060	2.080	2.030	2.090	2,898,000	5,947,160	2.0522	2.080	2.060	2.080	2.030	2.090	2,898,000	2.0522	-0.48%
2021-06-10	0	2.090	2.060	2.090	2.050	2.150	1,594,000	3,314,540	2.0794	2.090	2.060	2.090	2.050	2.150	1,594,000	2.0794	-1.88%
2021-06-09	0	2.130	2.120	2.130	2.070	2.200	2,940,000	6,279,600	2.1359	2.130	2.120	2.130	2.070	2.200	2,940,000	2.1359	-0.93%
2021-06-08	0	2.150	2.150	2.160	2.120	2.270	3,900,000	8,511,040	2.1823	2.150	2.150	2.160	2.120	2.270	3,900,000	2.1823	-2.27%
2021-06-07	0	2.200	2.190	2.200	2.160	2.440	5,450,000	12,526,420	2.2984	2.200	2.190	2.200	2.160	2.440	5,450,000	2.2984	-4.76%
2021-06-04	0	2.310	2.300	2.310	2.020	2.480	14,018,000	32,429,720	2.3134	2.310	2.300	2.310	2.020	2.480	14,018,000	2.3134	6.94%
2021-06-03	0	2.160	2.150	2.160	1.990	2.290	8,084,000	17,474,560	2.1616	2.160	2.150	2.160	1.990	2.290	8,084,000	2.1616	8.54%
2021-06-02	0	1.990	1.980	1.990	1.970	2.030	1,224,000	2,435,320	1.9896	1.990	1.980	1.990	1.970	2.030	1,224,000	1.9896	-0.50%
2021-06-01	0	2.000	1.990	2.000	1.980	2.030	654,000	1,313,220	2.0080	2.000	1.990	2.000	1.980	2.030	654,000	2.0080	0.00%
2021-05-31	0	2.000	1.980	2.000	1.990	2.080	938,000	1,894,400	2.0196	2.000	1.980	2.000	1.990	2.080	938,000	2.0196	-3.85%
2021-05-28	0	2.080	2.040	2.080	2.050	2.130	844,000	1,762,100	2.0878	2.080	2.040	2.080	2.050	2.130	844,000	2.0878	-0.48%
2021-05-27	0	2.090	2.080	2.090	2.080	2.160	670,000	1,411,980	2.1074	2.090	2.080	2.090	2.080	2.160	670,000	2.1074	-1.42%
2021-05-26	0	2.120	2.110	2.130	2.100	2.250	1,450,000	3,117,680	2.1501	2.120	2.110	2.130	2.100	2.250	1,450,000	2.1501	-2.30%
2021-05-25	0	2.170	2.170	2.180	2.110	2.200	902,000	1,942,120	2.1531	2.170	2.170	2.180	2.110	2.200	902,000	2.1531	-1.81%
2021-05-24	0	2.210	2.180	2.220	2.180	2.360	2,760,000	6,242,740	2.2619	2.210	2.180	2.220	2.180	2.360	2,760,000	2.2619	1.84%
2021-05-21	0	2.170	2.150	2.170	2.070	2.440	5,646,000	12,764,560	2.2608	2.170	2.150	2.170	2.070	2.440	5,646,000	2.2608	4.83%
2021-05-20	0	2.070	2.060	2.070	2.060	2.290	3,744,000	8,116,840	2.1680	2.070	2.060	2.070	2.060	2.290	3,744,000	2.1680	-13.39%
2021-05-18	0	2.390	2.370	2.380	2.200	2.580	4,368,000	10,567,700	2.4193	2.390	2.370	2.380	2.200	2.580	4,368,000	2.4193	7.17%
2021-05-17	0	2.230	2.230	2.240	2.180	2.260	884,000	1,954,580	2.2111	2.230	2.230	2.240	2.180	2.260	884,000	2.2111	1.83%
2021-05-14	0	2.190	2.150	2.190	2.120	2.300	1,438,000	3,157,360	2.1957	2.190	2.150	2.190	2.120	2.300	1,438,000	2.1957	-1.79%
2021-05-13	0	2.230	2.230	2.260	2.180	2.340	1,752,000	3,972,940	2.2677	2.230	2.230	2.260	2.180	2.340	1,752,000	2.2677	-2.19%
2021-05-12	0	2.280	2.250	2.280	1.960	2.440	5,334,000	11,879,040	2.2270	2.280	2.250	2.280	1.960	2.440	5,334,000	2.2270	13.43%
2021-05-11	0	2.010	2.010	2.020	2.000	2.080	436,000	877,220	2.0120	2.010	2.010	2.020	2.000	2.080	436,000	2.0120	-1.95%
2021-05-10	0	2.050	2.050	2.060	1.970	2.080	1,126,000	2,273,320	2.0189	2.050	2.050	2.060	1.970	2.080	1,126,000	2.0189	0.49%
2021-05-07	0	2.040	2.030	2.040	2.000	2.090	572,000	1,170,880	2.0470	2.040	2.030	2.040	2.000	2.090	572,000	2.0470	0.99%
2021-05-06	0	2.020	2.010	2.020	2.000	2.180	2,238,000	4,538,620	2.0280	2.020	2.010	2.020	2.000	2.180	2,238,000	2.0280	-5.61%
2021-05-05	0	2.140	2.080	2.150	2.050	2.150	184,000	380,100	2.0658	2.140	2.080	2.150	2.050	2.150	184,000	2.0658	-1.83%
2021-05-04	0	2.180	2.100	2.180	2.100	2.180	10,000	21,620	2.1620	2.180	2.100	2.180	2.100	2.180	10,000	2.1620	0.00%
2021-05-03	0	2.180	2.180	2.220	2.180	2.250	140,000	310,220	2.2159	2.180	2.180	2.220	2.180	2.250	140,000	2.2159	-0.91%
2021-04-30	0	2.200	2.170	2.220	2.190	2.290	74,000	165,960	2.2427	2.200	2.170	2.220	2.190	2.290	74,000	2.2427	0.00%
2021-04-29	0	2.200	2.140	2.210	2.140	2.320	80,000	174,040	2.1755	2.200	2.140	2.210	2.140	2.320	80,000	2.1755	-0.45%
2021-04-28	0	2.210	2.180	2.210	2.160	2.260	518,000	1,138,360	2.1976	2.210	2.180	2.210	2.160	2.260	518,000	2.1976	0.45%
2021-04-27	0	2.200	2.200	2.210	2.150	2.380	2,188,000	4,864,580	2.2233	2.200	2.200	2.210	2.150	2.380	2,188,000	2.2233	-6.38%
2021-04-26	0	2.350	2.330	2.350	2.330	2.600	2,672,000	6,513,340	2.4376	2.350	2.330	2.350	2.330	2.600	2,672,000	2.4376	-7.48%
2021-04-23	0	2.540	2.480	2.540	2.360	2.710	4,710,000	12,102,180	2.5695	2.540	2.480	2.540	2.360	2.710	4,710,000	2.5695	7.17%
2021-04-22	0	2.370	2.360	2.370	2.350	2.590	2,754,000	6,744,800	2.4491	2.370	2.360	2.370	2.350	2.590	2,754,000	2.4491	-3.27%
2021-04-21	0	2.450	2.450	2.470	2.380	2.650	3,066,000	7,677,480	2.5041	2.450	2.450	2.470	2.380	2.650	3,066,000	2.5041	-1.61%
2021-04-20	0	2.490	2.480	2.490	2.440	2.860	10,288,120	26,669,207	2.5922	2.490	2.480	2.490	2.440	2.860	10,288,120	2.5922	-7.09%
2021-04-19	0	2.680	2.670	2.680	1.910	2.850	15,786,000	41,004,980	2.5976	2.680	2.670	2.680	1.910	2.850	15,786,000	2.5976	35.35%
2021-04-16	0	1.980	1.950	1.980	1.950	2.000	246,000	485,440	1.9733	1.980	1.950	1.980	1.950	2.000	246,000	1.9733	1.54%
2021-04-15	0	1.950	1.930	1.950	1.900	2.060	494,000	967,100	1.9577	1.950	1.930	1.950	1.900	2.060	494,000	1.9577	-4.41%
2021-04-14	0	2.040	2.000	2.050	1.940	2.090	674,000	1,363,060	2.0223	2.040	2.000	2.050	1.940	2.090	674,000	2.0223	2.00%
2021-04-13	0	2.000	1.960	2.000	1.960	2.000	508,000	1,007,300	1.9829	2.000	1.960	2.000	1.960	2.000	508,000	1.9829	-3.38%
2021-04-12	0	2.070	2.010	2.070	1.900	2.090	736,000	1,492,560	2.0279	2.070	2.010	2.070	1.900	2.090	736,000	2.0279	0.00%
2021-04-09	0	2.070	2.040	2.070	1.990	2.120	1,110,000	2,295,780	2.0683	2.070	2.040	2.070	1.990	2.120	1,110,000	2.0683	1.47%
2021-04-08	0	2.040	2.020	2.080	1.900	2.140	2,752,000	5,613,620	2.0398	2.040	2.020	2.080	1.900	2.140	2,752,000	2.0398	7.37%
2021-04-07	0	1.900	1.860	1.900	1.700	2.040	326,000	625,560	1.9189	1.900	1.860	1.900	1.700	2.040	326,000	1.9189	-3.06%
2021-04-01	0	1.960	1.900	1.960	1.900	2.010	102,000	201,800	1.9784	1.960	1.900	1.960	1.900	2.010	102,000	1.9784	-0.51%
2021-03-31	0	1.970	1.950	1.990	1.900	1.970	46,000	89,020	1.9352	1.970	1.950	1.990	1.900	1.970	46,000	1.9352	0.00%
2021-03-30	0	1.970	1.960	1.980	1.940	1.980	58,000	113,160	1.9510	1.970	1.960	1.980	1.940	1.980	58,000	1.9510	1.55%
2021-03-29	0	1.940	1.940	1.980	1.940	2.000	204,000	396,740	1.9448	1.940	1.940	1.980	1.940	2.000	204,000	1.9448	-2.02%
2021-03-26	0	1.980	1.970	2.000	1.920	2.030	1,058,000	2,091,540	1.9769	1.980	1.970	2.000	1.920	2.030	1,058,000	1.9769	2.59%
2021-03-25	0	1.930	1.920	1.950	1.900	1.950	600,000	1,151,820	1.9197	1.930	1.920	1.950	1.900	1.950	600,000	1.9197	1.58%
2021-03-24	0	1.900	1.860	1.910	1.850	1.920	372,000	702,340	1.8880	1.900	1.860	1.910	1.850	1.920	372,000	1.8880	1.06%
2021-03-23	0	1.880	1.850	1.880	1.870	1.920	22,000	41,800	1.9000	1.880	1.850	1.880	1.870	1.920	22,000	1.9000	-2.08%
2021-03-22	0	1.920	1.840	1.920	1.880	1.950	258,000	496,480	1.9243	1.920	1.840	1.920	1.880	1.950	258,000	1.9243	3.78%
2021-03-19	0	1.850	1.850	1.880	1.850	1.870	96,000	178,140	1.8556	1.850	1.850	1.880	1.850	1.870	96,000	1.8556	-2.12%
2021-03-18	0	1.890	1.810	1.900	1.810	1.930	300,000	559,140	1.8638	1.890	1.810	1.900	1.810	1.930	300,000	1.8638	5.00%
2021-03-17	0	1.800	1.800	1.870	1.750	1.880	210,000	385,160	1.8341	1.800	1.800	1.870	1.750	1.880	210,000	1.8341	1.69%
2021-03-16	0	1.770	1.760	1.780	1.750	1.780	72,000	127,260	1.7675	1.770	1.760	1.780	1.750	1.780	72,000	1.7675	0.57%
2021-03-15	0	1.760	1.740	1.770	1.720	1.810	80,000	142,240	1.7780	1.760	1.740	1.770	1.720	1.810	80,000	1.7780	1.73%
2021-03-12	0	1.730	1.700	1.730	1.730	1.770	116,000	202,260	1.7436	1.730	1.700	1.730	1.730	1.770	116,000	1.7436	-2.26%
2021-03-11	0	1.770	1.730	1.770	1.720	1.770	154,000	268,300	1.7422	1.770	1.730	1.770	1.720	1.770	154,000	1.7422	0.00%
2021-03-10	0	1.770	1.720	1.780	1.720	1.780	170,000	297,640	1.7508	1.770	1.720	1.780	1.720	1.780	170,000	1.7508	2.91%
2021-03-09	0	1.720	1.710	1.760	1.680	1.730	92,000	156,540	1.7015	1.720	1.710	1.760	1.680	1.730	92,000	1.7015	2.99%
2021-03-08	0	1.670	1.640	1.710	1.670	1.720	46,000	77,020	1.6743	1.670	1.640	1.710	1.670	1.720	46,000	1.6743	-4.57%
2021-03-05	0	1.750	1.740	1.770	1.740	1.770	16,000	27,980	1.7488	1.750	1.740	1.770	1.740	1.770	16,000	1.7488	0.57%
2021-03-04	0	1.740	1.720	1.800	1.710	1.790	132,000	227,500	1.7235	1.740	1.720	1.800	1.710	1.790	132,000	1.7235	-1.69%
2021-03-03	0	1.770	1.760	1.770	1.720	1.800	100,000	174,540	1.7454	1.770	1.760	1.770	1.720	1.800	100,000	1.7454	2.31%
2021-03-02	0	1.730	1.730	1.800	1.720	1.830	74,000	131,060	1.7711	1.730	1.730	1.800	1.720	1.830	74,000	1.7711	-5.46%
2021-03-01	0	1.830	1.760	1.830	1.630	1.840	320,000	562,360	1.7574	1.830	1.760	1.830	1.630	1.840	320,000	1.7574	7.02%
2021-02-26	0	1.710	1.730	1.790	1.630	1.790	268,000	472,160	1.7618	1.710	1.730	1.790	1.630	1.790	268,000	1.7618	-4.47%
2021-02-25	0	1.790	1.770	1.810	1.630	1.950	2,876,000	5,330,480	1.8534	1.790	1.770	1.810	1.630	1.950	2,876,000	1.8534	9.82%
2021-02-24	0	1.630	1.630	1.650	1.600	1.610	38,000	60,960	1.6042	1.630	1.630	1.650	1.600	1.610	38,000	1.6042	-2.98%
2021-02-23	0	1.680	1.640	1.680	1.600	1.700	86,000	139,240	1.6191	1.680	1.640	1.680	1.600	1.700	86,000	1.6191	3.70%
2021-02-22	0	1.620	1.620	1.680	1.620	1.680	44,000	72,680	1.6518	1.620	1.620	1.680	1.620	1.680	44,000	1.6518	-3.57%
2021-02-19	0	1.680	1.650	1.680	1.520	1.690	72,000	117,340	1.6297	1.680	1.650	1.680	1.520	1.690	72,000	1.6297	3.07%
2021-02-18	0	1.630	1.610	1.640	1.600	1.690	1,186,000	1,904,020	1.6054	1.630	1.610	1.640	1.600	1.690	1,186,000	1.6054	-2.40%
2021-02-17	0	1.670	1.670	1.680	1.640	1.670	76,000	124,940	1.6439	1.670	1.670	1.680	1.640	1.670	76,000	1.6439	-0.60%
2021-02-16	0	1.680	1.650	1.690	1.570	1.690	184,000	301,140	1.6366	1.680	1.650	1.690	1.570	1.690	184,000	1.6366	-0.59%
2021-02-11	0	1.690	1.490	1.690	-	-	0	0	-	1.690	1.490	1.690	-	-	0	-	0.00%
2021-02-10	0	1.690	1.550	1.690	1.700	1.740	24,000	41,460	1.7275	1.690	1.550	1.690	1.700	1.740	24,000	1.7275	4.32%
2021-02-09	0	1.620	1.580	1.630	1.620	1.740	76,000	124,320	1.6358	1.620	1.580	1.630	1.620	1.740	76,000	1.6358	0.00%
2021-02-08	0	1.620	1.580	1.620	1.650	1.700	42,000	69,960	1.6657	1.620	1.580	1.620	1.650	1.700	42,000	1.6657	3.85%
2021-02-05	0	1.560	1.470	1.580	-	-	0	0	-	1.560	1.470	1.580	-	-	0	-	0.00%
2021-02-04	0	1.560	1.560	1.590	1.500	1.560	30,000	45,760	1.5253	1.560	1.560	1.590	1.500	1.560	30,000	1.5253	0.65%
2021-02-03	0	1.550	1.530	1.580	1.530	1.550	72,000	111,560	1.5494	1.550	1.530	1.580	1.530	1.550	72,000	1.5494	-0.64%
2021-02-02	0	1.560	1.500	1.560	1.560	1.570	30,000	47,000	1.5667	1.560	1.500	1.560	1.560	1.570	30,000	1.5667	-1.89%
2021-02-01	0	1.590	1.560	1.590	1.560	1.590	44,000	69,480	1.5791	1.590	1.560	1.590	1.560	1.590	44,000	1.5791	1.27%
2021-01-29	0	1.570	1.540	1.580	1.560	1.690	82,000	130,900	1.5963	1.570	1.540	1.580	1.560	1.690	82,000	1.5963	-1.87%
2021-01-28	0	1.600	1.600	1.640	1.490	1.690	94,000	150,900	1.6053	1.600	1.600	1.640	1.490	1.690	94,000	1.6053	1.27%
2021-01-27	0	1.580	1.500	1.580	1.580	1.650	22,000	35,080	1.5945	1.580	1.500	1.580	1.580	1.650	22,000	1.5945	0.64%
2021-01-26	0	1.570	1.500	1.590	1.430	1.610	196,000	292,880	1.4943	1.570	1.500	1.590	1.430	1.610	196,000	1.4943	-1.26%
2021-01-25	0	1.590	1.540	1.600	1.580	1.600	52,000	82,560	1.5877	1.590	1.540	1.600	1.580	1.600	52,000	1.5877	-1.85%
2021-01-22	0	1.620	1.570	1.620	1.560	1.630	110,000	174,960	1.5905	1.620	1.570	1.620	1.560	1.630	110,000	1.5905	-1.82%
2021-01-21	0	1.650	1.580	1.650	1.490	1.650	346,000	554,880	1.6037	1.650	1.580	1.650	1.490	1.650	346,000	1.6037	10.00%
2021-01-20	0	1.500	1.460	1.500	1.440	1.550	200,000	292,360	1.4618	1.500	1.460	1.500	1.440	1.550	200,000	1.4618	6.38%
2021-01-19	0	1.410	1.410	1.440	1.400	1.470	64,000	90,760	1.4181	1.410	1.410	1.440	1.400	1.470	64,000	1.4181	-4.08%
2021-01-18	0	1.470	1.420	1.490	1.450	1.470	116,000	169,900	1.4647	1.470	1.420	1.490	1.450	1.470	116,000	1.4647	1.38%
2021-01-15	0	1.450	1.450	1.480	1.400	1.450	24,000	34,640	1.4433	1.450	1.450	1.480	1.400	1.450	24,000	1.4433	0.00%
2021-01-14	0	1.450	1.410	1.460	1.400	1.510	6,000	8,740	1.4567	1.450	1.410	1.460	1.400	1.510	6,000	1.4567	-0.68%
2021-01-13	0	1.460	1.420	1.470	1.400	1.470	26,000	36,720	1.4123	1.460	1.420	1.470	1.400	1.470	26,000	1.4123	4.29%
2021-01-12	0	1.400	1.400	1.500	1.400	1.410	636,000	891,140	1.4012	1.400	1.400	1.500	1.400	1.410	636,000	1.4012	0.00%
2021-01-11	0	1.400	1.400	1.480	1.400	1.550	26,000	39,220	1.5085	1.400	1.400	1.480	1.400	1.550	26,000	1.5085	-2.10%
2021-01-08	0	1.430	1.310	1.440	1.300	1.430	412,000	583,960	1.4174	1.430	1.310	1.440	1.300	1.430	412,000	1.4174	0.00%
2021-01-07	0	1.430	1.410	1.430	1.400	1.440	174,000	243,940	1.4020	1.430	1.410	1.430	1.400	1.440	174,000	1.4020	-0.69%
2021-01-06	0	1.440	1.410	1.440	1.410	1.440	36,000	51,260	1.4239	1.440	1.410	1.440	1.410	1.440	36,000	1.4239	-2.70%
2021-01-05	0	1.480	1.480	1.490	1.400	1.480	152,000	213,560	1.4050	1.480	1.480	1.490	1.400	1.480	152,000	1.4050	-1.33%
2021-01-04	0	1.500	1.400	1.500	-	-	0	0	-	1.500	1.400	1.500	-	-	0	-	-1.32%
2020-12-31	0	1.520	1.310	1.530	1.520	1.520	2,000	3,040	1.5200	1.520	1.310	1.530	1.520	1.520	2,000	1.5200	6.29%
2020-12-30	0	1.430	1.250	1.430	1.430	1.450	44,000	63,600	1.4455	1.430	1.250	1.430	1.430	1.450	44,000	1.4455	-0.69%
2020-12-29	0	1.440	1.330	1.440	1.360	1.450	112,000	155,580	1.3891	1.440	1.330	1.440	1.360	1.450	112,000	1.3891	5.88%
2020-12-28	0	1.360	1.360	1.370	1.350	1.370	100,000	135,480	1.3548	1.360	1.360	1.370	1.350	1.370	100,000	1.3548	-1.45%
2020-12-24	0	1.380	1.310	1.380	1.300	1.380	12,000	16,240	1.3533	1.380	1.310	1.380	1.300	1.380	12,000	1.3533	0.00%
2020-12-23	0	1.380	1.300	1.440	-	-	0	0	-	1.380	1.300	1.440	-	-	0	-	0.00%
2020-12-22	0	1.380	1.310	1.400	1.340	1.380	40,000	54,640	1.3660	1.380	1.310	1.400	1.340	1.380	40,000	1.3660	-1.43%
2020-12-21	0	1.400	1.350	1.400	-	-	0	0	-	1.400	1.350	1.400	-	-	0	-	-1.41%
2020-12-18	0	1.420	1.330	1.420	1.370	1.440	82,000	114,380	1.3949	1.420	1.330	1.420	1.370	1.440	82,000	1.3949	2.16%
2020-12-17	0	1.390	1.320	1.390	1.360	1.390	4,000	5,500	1.3750	1.390	1.320	1.390	1.360	1.390	4,000	1.3750	2.21%
2020-12-16	0	1.360	1.300	1.370	1.360	1.360	34,000	46,240	1.3600	1.360	1.300	1.370	1.360	1.360	34,000	1.3600	0.74%
2020-12-15	0	1.350	1.300	1.350	-	-	0	0	-	1.350	1.300	1.350	-	-	0	-	0.00%
2020-12-14	0	1.350	1.300	1.350	1.280	1.360	26,000	34,540	1.3285	1.350	1.300	1.350	1.280	1.360	26,000	1.3285	0.00%
2020-12-11	0	1.350	1.330	1.350	1.320	1.390	20,000	26,860	1.3430	1.350	1.330	1.350	1.320	1.390	20,000	1.3430	1.50%
2020-12-10	0	1.330	1.270	1.330	1.260	1.330	44,000	58,240	1.3236	1.330	1.270	1.330	1.260	1.330	44,000	1.3236	7.26%
2020-12-09	0	1.240	1.240	1.320	1.240	1.320	54,000	71,120	1.3170	1.240	1.240	1.320	1.240	1.320	54,000	1.3170	-6.06%
2020-12-08	0	1.320	1.180	1.320	1.310	1.320	14,000	18,460	1.3186	1.320	1.180	1.320	1.310	1.320	14,000	1.3186	-0.75%
2020-12-07	0	1.330	1.310	1.340	1.300	1.340	36,000	47,240	1.3122	1.330	1.310	1.340	1.300	1.340	36,000	1.3122	-1.48%
2020-12-04	0	1.350	1.310	1.350	1.350	1.350	2,000	2,700	1.3500	1.350	1.310	1.350	1.350	1.350	2,000	1.3500	3.05%
2020-12-03	0	1.310	1.300	1.340	1.310	1.350	4,000	5,320	1.3300	1.310	1.300	1.340	1.310	1.350	4,000	1.3300	-1.50%
2020-12-02	0	1.330	1.310	1.350	1.310	1.360	44,000	58,640	1.3327	1.330	1.310	1.350	1.310	1.360	44,000	1.3327	1.53%
2020-12-01	0	1.310	1.310	1.350	1.310	1.370	4,000	5,360	1.3400	1.310	1.310	1.350	1.310	1.370	4,000	1.3400	-4.38%
2020-11-30	0	1.370	1.310	1.370	1.310	1.360	240,000	326,320	1.3597	1.370	1.310	1.370	1.310	1.360	240,000	1.3597	0.74%
2020-11-27	0	1.360	1.310	1.360	-	-	0	0	-	1.360	1.310	1.360	-	-	0	-	0.00%
2020-11-26	0	1.360	1.310	1.360	-	-	0	0	-	1.360	1.310	1.360	-	-	0	-	-1.45%
2020-11-25	0	1.380	1.250	1.380	1.270	1.380	94,000	124,500	1.3245	1.380	1.250	1.380	1.270	1.380	94,000	1.3245	0.73%
2020-11-24	0	1.370	1.320	1.370	-	-	0	0	-	1.370	1.320	1.370	-	-	0	-	-0.72%
2020-11-23	0	1.380	1.320	1.380	1.310	1.380	36,000	48,860	1.3572	1.380	1.320	1.380	1.310	1.380	36,000	1.3572	2.22%
2020-11-20	0	1.350	1.310	1.360	1.310	1.350	16,000	21,220	1.3263	1.350	1.310	1.360	1.310	1.350	16,000	1.3263	-0.74%
2020-11-19	0	1.360	1.330	1.370	1.310	1.360	12,000	16,140	1.3450	1.360	1.330	1.370	1.310	1.360	12,000	1.3450	0.00%
2020-11-18	0	1.360	1.360	1.370	1.360	1.360	6,000	8,160	1.3600	1.360	1.360	1.370	1.360	1.360	6,000	1.3600	0.00%
2020-11-17	0	1.360	1.300	1.360	-	-	0	0	-	1.360	1.300	1.360	-	-	0	-	-1.45%
2020-11-16	0	1.380	1.300	1.380	-	-	0	0	-	1.380	1.300	1.380	-	-	0	-	0.00%
2020-11-13	0	1.380	1.310	1.380	-	-	0	0	-	1.380	1.310	1.380	-	-	0	-	0.00%
2020-11-12	0	1.380	1.300	1.380	-	-	0	0	-	1.380	1.300	1.380	-	-	0	-	0.00%
2020-11-11	0	1.380	1.280	1.380	1.290	1.380	8,000	10,760	1.3450	1.380	1.280	1.380	1.290	1.380	8,000	1.3450	2.22%
2020-11-10	0	1.350	1.300	1.360	1.260	1.350	44,000	58,100	1.3205	1.350	1.300	1.360	1.260	1.350	44,000	1.3205	3.85%
2020-11-09	0	1.300	1.300	1.320	1.300	1.320	12,000	15,960	1.3300	1.300	1.300	1.320	1.300	1.320	12,000	1.3300	-1.52%
2020-11-06	0	1.320	1.320	1.340	1.260	1.340	68,000	89,260	1.3126	1.320	1.320	1.340	1.260	1.340	68,000	1.3126	-1.49%
2020-11-05	0	1.340	1.290	1.340	1.300	1.350	86,000	115,480	1.3428	1.340	1.290	1.340	1.300	1.350	86,000	1.3428	-2.19%
2020-11-04	0	1.370	1.340	1.370	-	-	0	0	-	1.370	1.340	1.370	-	-	0	-	-1.44%
2020-11-03	0	1.390	1.340	1.400	1.330	1.400	90,000	121,640	1.3516	1.390	1.340	1.400	1.330	1.400	90,000	1.3516	-3.47%
2020-11-02	0	1.440	1.330	1.440	-	-	0	0	-	1.440	1.330	1.440	-	-	0	-	-2.04%
2020-10-30	0	1.470	1.290	1.470	1.320	1.480	4,000	5,600	1.4000	1.470	1.290	1.470	1.320	1.480	4,000	1.4000	0.68%
2020-10-29	0	1.460	1.330	1.460	-	-	0	0	-	1.460	1.330	1.460	-	-	0	-	0.00%
2020-10-28	0	1.460	1.330	1.460	1.330	1.460	8,000	11,000	1.3750	1.460	1.330	1.460	1.330	1.460	8,000	1.3750	5.80%
2020-10-27	0	1.380	1.290	1.400	-	-	0	0	-	1.380	1.290	1.400	-	-	0	-	0.00%
2020-10-23	0	1.380	1.290	1.430	-	-	0	0	-	1.380	1.290	1.430	-	-	0	-	0.00%
2020-10-22	0	1.380	1.300	1.380	-	-	0	0	-	1.380	1.300	1.380	-	-	0	-	0.00%
2020-10-21	0	1.380	1.300	1.400	1.380	1.380	2,000	2,760	1.3800	1.380	1.300	1.400	1.380	1.380	2,000	1.3800	3.76%
2020-10-20	0	1.330	1.160	1.380	-	-	0	0	-	1.330	1.160	1.380	-	-	0	-	0.00%
2020-10-19	0	1.330	1.310	1.380	-	-	0	0	-	1.330	1.310	1.380	-	-	0	-	0.00%
2020-10-16	0	1.330	1.260	1.380	1.330	1.410	8,000	10,960	1.3700	1.330	1.260	1.380	1.330	1.410	8,000	1.3700	-5.00%
2020-10-15	0	1.400	1.300	1.420	1.260	1.400	8,000	10,760	1.3450	1.400	1.300	1.420	1.260	1.400	8,000	1.3450	-1.41%
2020-10-14	0	1.420	1.360	1.420	1.360	1.430	46,000	64,980	1.4126	1.420	1.360	1.420	1.360	1.430	46,000	1.4126	1.43%
2020-10-12	0	1.400	1.360	1.420	1.350	1.400	6,000	8,200	1.3667	1.400	1.360	1.420	1.350	1.400	6,000	1.3667	-2.78%
2020-10-09	0	1.440	1.390	1.450	1.340	1.500	86,000	126,780	1.4742	1.440	1.390	1.450	1.340	1.500	86,000	1.4742	-7.69%
2020-10-08	0	1.560	1.320	1.550	1.550	1.560	12,000	18,680	1.5567	1.560	1.320	1.550	1.550	1.560	12,000	1.5567	11.43%
2020-10-07	0	1.400	1.330	1.590	-	-	0	0	-	1.400	1.330	1.590	-	-	0	-	0.00%
2020-10-06	0	1.400	1.280	1.540	-	-	0	0	-	1.400	1.280	1.540	-	-	0	-	0.00%
2020-10-05	0	1.400	1.320	1.490	-	-	0	0	-	1.400	1.320	1.490	-	-	0	-	0.00%
2020-09-30	0	1.400	1.320	1.490	1.310	1.400	32,000	43,860	1.3706	1.400	1.320	1.490	1.310	1.400	32,000	1.3706	6.87%
2020-09-29	0	1.310	1.200	1.340	-	-	0	0	-	1.310	1.200	1.340	-	-	0	-	0.00%
2020-09-28	0	1.310	1.310	1.380	1.270	1.370	104,000	138,560	1.3323	1.310	1.310	1.380	1.270	1.370	104,000	1.3323	-7.09%
2020-09-25	0	1.410	1.340	1.580	-	-	0	0	-	1.410	1.340	1.580	-	-	0	-	0.00%
2020-09-24	0	1.410	1.340	1.430	-	-	0	0	-	1.410	1.340	1.430	-	-	0	-	0.00%
2020-09-23	0	1.410	1.330	1.420	1.380	1.450	12,000	17,020	1.4183	1.410	1.330	1.420	1.380	1.450	12,000	1.4183	0.00%
2020-09-22	0	1.410	1.330	1.420	-	-	0	0	-	1.410	1.330	1.420	-	-	0	-	0.00%
2020-09-21	0	1.410	1.330	1.500	1.320	1.410	6,000	8,120	1.3533	1.410	1.330	1.500	1.320	1.410	6,000	1.3533	0.00%
2020-09-18	0	1.410	1.330	1.460	-	-	0	0	-	1.410	1.330	1.460	-	-	0	-	0.00%
2020-09-17	0	1.410	1.330	1.460	-	-	0	0	-	1.410	1.330	1.460	-	-	0	-	0.00%
2020-09-16	0	1.410	1.330	1.480	-	-	0	0	-	1.410	1.330	1.480	-	-	0	-	0.00%
2020-09-15	0	1.410	1.320	1.550	-	-	0	0	-	1.410	1.320	1.550	-	-	0	-	0.00%
2020-09-14	0	1.410	1.410	1.420	1.400	1.410	40,000	56,280	1.4070	1.410	1.410	1.420	1.400	1.410	40,000	1.4070	0.00%
2020-09-11	0	1.410	1.320	1.420	1.410	1.410	2,000	2,820	1.4100	1.410	1.320	1.420	1.410	1.410	2,000	1.4100	0.71%
2020-09-10	0	1.400	1.320	1.400	1.310	1.420	4,000	5,460	1.3650	1.400	1.320	1.400	1.310	1.420	4,000	1.3650	1.45%
2020-09-09	0	1.380	1.380	1.440	1.360	1.550	204,000	291,120	1.4271	1.380	1.380	1.440	1.360	1.550	204,000	1.4271	-2.13%
2020-09-08	0	1.410	1.380	1.490	1.410	1.410	4,000	5,640	1.4100	1.410	1.380	1.490	1.410	1.410	4,000	1.4100	-3.42%
2020-09-07	0	1.460	1.390	1.490	1.460	1.480	116,000	169,660	1.4626	1.460	1.390	1.490	1.460	1.480	116,000	1.4626	0.00%
2020-09-04	0	1.460	1.370	1.460	1.440	1.470	12,000	17,340	1.4450	1.460	1.370	1.460	1.440	1.470	12,000	1.4450	-2.67%
2020-09-03	0	1.500	1.420	1.500	1.370	1.500	18,000	26,340	1.4633	1.500	1.420	1.500	1.370	1.500	18,000	1.4633	-5.06%
2020-09-02	0	1.580	1.450	1.580	1.450	1.590	110,000	160,840	1.4622	1.580	1.450	1.580	1.450	1.590	110,000	1.4622	8.22%
2020-09-01	0	1.460	1.450	1.480	1.430	1.480	304,000	442,280	1.4549	1.460	1.450	1.480	1.430	1.480	304,000	1.4549	1.39%
2020-08-31	0	1.440	1.440	1.450	1.440	1.440	92,000	132,480	1.4400	1.440	1.440	1.450	1.440	1.440	92,000	1.4400	0.00%
2020-08-28	0	1.440	1.370	1.440	1.440	1.460	106,000	153,680	1.4498	1.440	1.370	1.440	1.440	1.460	106,000	1.4498	-0.69%
2020-08-27	0	1.450	1.440	1.500	1.350	1.460	96,000	136,720	1.4242	1.450	1.440	1.500	1.350	1.460	96,000	1.4242	-1.36%
2020-08-26	0	1.470	1.470	1.500	1.440	1.500	114,000	169,000	1.4825	1.470	1.470	1.500	1.440	1.500	114,000	1.4825	-3.92%
2020-08-25	0	1.530	1.460	1.530	1.460	1.540	12,000	17,900	1.4917	1.530	1.460	1.530	1.460	1.540	12,000	1.4917	2.00%
2020-08-24	0	1.500	1.480	1.530	1.460	1.500	28,000	41,680	1.4886	1.500	1.480	1.530	1.460	1.500	28,000	1.4886	-1.96%
2020-08-21	0	1.530	1.500	1.530	1.450	1.530	58,000	87,280	1.5048	1.530	1.500	1.530	1.450	1.530	58,000	1.5048	-0.65%
2020-08-20	0	1.540	1.450	1.540	1.430	1.740	222,000	347,320	1.5645	1.540	1.450	1.540	1.430	1.740	222,000	1.5645	-3.75%
2020-08-19	0	1.600	1.570	1.600	1.570	1.600	108,000	169,760	1.5719	1.600	1.570	1.600	1.570	1.600	108,000	1.5719	1.91%
2020-08-18	0	1.570	1.570	1.590	1.550	1.650	278,000	447,480	1.6096	1.570	1.570	1.590	1.550	1.650	278,000	1.6096	3.29%
2020-08-17	0	1.520	1.510	1.520	1.500	1.540	22,000	33,440	1.5200	1.520	1.510	1.520	1.500	1.540	22,000	1.5200	-1.30%
2020-08-14	0	1.540	1.510	1.540	1.500	1.600	194,000	296,300	1.5273	1.540	1.510	1.540	1.500	1.600	194,000	1.5273	4.76%
2020-08-13	0	1.470	1.470	1.600	1.440	1.470	142,000	207,980	1.4646	1.470	1.470	1.600	1.440	1.470	142,000	1.4646	0.68%
2020-08-12	0	1.460	1.460	1.470	1.430	1.460	6,000	8,660	1.4433	1.460	1.460	1.470	1.430	1.460	6,000	1.4433	-0.68%
2020-08-11	0	1.470	1.420	1.480	1.400	1.480	198,000	284,860	1.4387	1.470	1.420	1.480	1.400	1.480	198,000	1.4387	5.00%
2020-08-10	0	1.400	1.400	1.460	1.400	1.470	78,000	112,240	1.4390	1.400	1.400	1.460	1.400	1.470	78,000	1.4390	-6.67%
2020-08-07	0	1.500	1.440	1.500	1.430	1.500	34,000	50,420	1.4829	1.500	1.440	1.500	1.430	1.500	34,000	1.4829	4.17%
2020-08-06	0	1.440	1.390	1.440	1.400	1.450	150,000	215,720	1.4381	1.440	1.390	1.440	1.400	1.450	150,000	1.4381	2.86%
2020-08-05	0	1.400	1.390	1.400	1.400	1.520	8,000	11,760	1.4700	1.400	1.390	1.400	1.400	1.520	8,000	1.4700	-6.04%
2020-08-04	0	1.490	1.480	1.490	1.480	1.720	938,000	1,494,820	1.5936	1.490	1.480	1.490	1.480	1.720	938,000	1.5936	9.56%
2020-08-03	0	1.360	1.310	1.360	1.360	1.370	24,000	32,660	1.3608	1.360	1.310	1.360	1.360	1.370	24,000	1.3608	3.03%
2020-07-31	0	1.320	1.280	1.320	1.290	1.320	12,000	15,660	1.3050	1.320	1.280	1.320	1.290	1.320	12,000	1.3050	1.54%
2020-07-30	0	1.300	1.300	1.320	1.300	1.300	14,000	18,200	1.3000	1.300	1.300	1.320	1.300	1.300	14,000	1.3000	0.00%
2020-07-29	0	1.300	1.280	1.300	1.260	1.300	72,000	91,980	1.2775	1.300	1.280	1.300	1.260	1.300	72,000	1.2775	-1.52%
2020-07-28	0	1.320	1.320	1.350	1.320	1.320	2,000	2,640	1.3200	1.320	1.320	1.350	1.320	1.320	2,000	1.3200	0.76%
2020-07-27	0	1.310	1.250	1.320	-	-	0	0	-	1.310	1.250	1.320	-	-	0	-	-0.76%
2020-07-24	0	1.320	1.250	1.330	1.310	1.330	20,000	26,400	1.3200	1.320	1.250	1.330	1.310	1.330	20,000	1.3200	1.54%
2020-07-23	0	1.300	1.300	1.320	1.290	1.320	14,000	18,260	1.3043	1.300	1.300	1.320	1.290	1.320	14,000	1.3043	-1.52%
2020-07-22	0	1.320	1.320	1.330	1.300	1.350	56,000	74,860	1.3368	1.320	1.320	1.330	1.300	1.350	56,000	1.3368	-2.22%
2020-07-21	0	1.350	1.320	1.350	1.350	1.360	10,000	13,580	1.3580	1.350	1.320	1.350	1.350	1.360	10,000	1.3580	-2.88%
2020-07-20	0	1.390	1.320	1.390	1.300	1.390	54,000	71,940	1.3322	1.390	1.320	1.390	1.300	1.390	54,000	1.3322	2.96%
2020-07-17	0	1.350	1.320	1.390	1.310	1.360	130,000	173,480	1.3345	1.350	1.320	1.390	1.310	1.360	130,000	1.3345	3.85%
2020-07-16	0	1.300	1.290	1.300	1.290	1.360	170,000	222,220	1.3072	1.300	1.290	1.300	1.290	1.360	170,000	1.3072	-6.47%
2020-07-15	0	1.390	1.260	1.390	-	-	0	0	-	1.390	1.260	1.390	-	-	0	-	-0.71%
2020-07-14	0	1.400	1.360	1.400	1.360	1.400	42,000	58,240	1.3867	1.400	1.360	1.400	1.360	1.400	42,000	1.3867	0.00%
2020-07-13	0	1.400	1.320	1.400	1.350	1.480	204,000	288,040	1.4120	1.400	1.320	1.400	1.350	1.480	204,000	1.4120	1.45%
2020-07-10	0	1.380	1.320	1.380	1.360	1.410	74,000	102,440	1.3843	1.380	1.320	1.380	1.360	1.410	74,000	1.3843	1.47%
2020-07-09	0	1.360	1.360	1.400	1.340	1.500	160,000	223,640	1.3978	1.360	1.360	1.400	1.340	1.500	160,000	1.3978	0.00%
2020-07-08	0	1.360	1.360	1.390	1.360	1.360	10,122	13,752	1.3586	1.360	1.360	1.390	1.360	1.360	10,122	1.3586	2.26%
2020-07-07	0	1.330	1.250	1.400	1.330	1.350	18,000	24,100	1.3389	1.330	1.250	1.400	1.330	1.350	18,000	1.3389	-1.48%
2020-07-06	0	1.350	1.270	1.360	1.300	1.360	434,000	576,940	1.3294	1.350	1.270	1.360	1.300	1.360	434,000	1.3294	0.00%
2020-07-03	0	1.350	1.320	1.350	1.300	1.350	104,000	139,120	1.3377	1.350	1.320	1.350	1.300	1.350	104,000	1.3377	2.27%
2020-07-02	0	1.320	1.300	1.320	1.320	1.380	224,000	300,300	1.3406	1.320	1.300	1.320	1.320	1.380	224,000	1.3406	-5.71%
2020-06-30	0	1.400	1.340	1.400	-	-	0	0	-	1.400	1.340	1.400	-	-	0	-	0.00%
2020-06-29	0	1.400	1.340	1.400	1.360	1.400	4,000	5,520	1.3800	1.400	1.340	1.400	1.360	1.400	4,000	1.3800	-1.41%
2020-06-26	0	1.420	1.300	1.430	-	-	0	0	-	1.420	1.300	1.430	-	-	0	-	-0.70%
2020-06-24	0	1.430	1.350	1.440	1.430	1.430	14,000	20,020	1.4300	1.430	1.350	1.440	1.430	1.430	14,000	1.4300	-0.69%
2020-06-23	0	1.440	1.340	1.440	1.340	1.440	78,000	105,320	1.3503	1.440	1.340	1.440	1.340	1.440	78,000	1.3503	1.41%
2020-06-22	0	1.420	1.310	1.420	-	-	0	0	-	1.420	1.310	1.420	-	-	0	-	-2.07%
2020-06-19	0	1.450	1.250	1.450	1.300	1.450	52,000	70,840	1.3623	1.450	1.250	1.450	1.300	1.450	52,000	1.3623	0.00%
2020-06-18	0	1.450	1.380	1.460	1.450	1.580	122,000	180,120	1.4764	1.450	1.380	1.460	1.450	1.580	122,000	1.4764	-2.03%
2020-06-17	0	1.480	1.480	1.510	1.370	1.480	258,000	372,320	1.4431	1.480	1.480	1.510	1.370	1.480	258,000	1.4431	12.98%
2020-06-16	0	1.310	1.300	1.440	-	-	0	0	-	1.310	1.300	1.440	-	-	0	-	0.00%
2020-06-15	0	1.310	1.280	1.360	-	-	0	0	-	1.310	1.280	1.360	-	-	0	-	0.00%
2020-06-12	0	1.310	1.300	1.310	1.270	1.330	52,000	67,340	1.2950	1.310	1.300	1.310	1.270	1.330	52,000	1.2950	2.34%
2020-06-11	0	1.280	1.250	1.300	1.260	1.280	66,000	83,580	1.2664	1.280	1.250	1.300	1.260	1.280	66,000	1.2664	0.00%
2020-06-10	0	1.280	1.200	1.340	1.150	1.340	124,000	150,120	1.2106	1.280	1.200	1.340	1.150	1.340	124,000	1.2106	-9.86%
2020-06-09	0	1.420	1.320	1.420	1.420	1.420	18,000	25,560	1.4200	1.420	1.320	1.420	1.420	1.420	18,000	1.4200	-0.70%
2020-06-08	0	1.430	1.330	1.430	1.370	1.430	166,000	235,280	1.4173	1.430	1.330	1.430	1.370	1.430	166,000	1.4173	4.38%
2020-06-05	0	1.370	1.300	1.370	1.420	1.420	4,000	5,680	1.4200	1.370	1.300	1.370	1.420	1.420	4,000	1.4200	1.48%
2020-06-04	0	1.350	1.310	1.370	1.290	1.380	134,000	183,480	1.3693	1.350	1.310	1.370	1.290	1.380	134,000	1.3693	-0.74%
2020-06-03	0	1.360	1.270	1.360	1.250	1.360	84,000	109,000	1.2976	1.360	1.270	1.360	1.250	1.360	84,000	1.2976	6.25%
2020-06-02	0	1.280	1.270	1.360	1.280	1.300	46,000	59,040	1.2835	1.280	1.270	1.360	1.280	1.300	46,000	1.2835	-0.78%
2020-06-01	0	1.290	1.290	1.360	1.280	1.370	44,000	58,740	1.3350	1.290	1.290	1.360	1.280	1.370	44,000	1.3350	-9.15%
2020-05-29	0	1.420	1.320	1.420	1.320	1.420	154,000	209,940	1.3632	1.420	1.320	1.420	1.320	1.420	154,000	1.3632	2.16%
2020-05-28	0	1.390	1.270	1.390	1.220	1.390	34,000	42,940	1.2629	1.390	1.270	1.390	1.220	1.390	34,000	1.2629	7.75%
2020-05-27	0	1.290	1.280	1.380	1.290	1.360	20,000	26,980	1.3490	1.290	1.280	1.380	1.290	1.360	20,000	1.3490	-5.84%
2020-05-26	0	1.370	1.240	1.370	1.200	1.380	26,000	32,180	1.2377	1.370	1.240	1.370	1.200	1.380	26,000	1.2377	1.48%
2020-05-25	0	1.350	1.350	1.370	1.240	1.350	82,000	109,880	1.3400	1.350	1.350	1.370	1.240	1.350	82,000	1.3400	6.30%
2020-05-22	0	1.270	1.270	1.350	1.160	1.270	100,000	121,880	1.2188	1.270	1.270	1.350	1.160	1.270	100,000	1.2188	0.00%
2020-05-21	0	1.270	1.200	1.270	1.190	1.280	6,000	7,480	1.2467	1.270	1.200	1.270	1.190	1.280	6,000	1.2467	4.96%
2020-05-20	0	1.210	1.200	1.280	1.200	1.380	178,000	218,560	1.2279	1.210	1.200	1.280	1.200	1.380	178,000	1.2279	0.83%
2020-05-19	0	1.200	1.200	1.300	1.180	1.300	6,000	7,320	1.2200	1.200	1.200	1.300	1.180	1.300	6,000	1.2200	0.00%
2020-05-18	0	1.200	1.200	1.300	1.200	1.300	6,000	7,400	1.2333	1.200	1.200	1.300	1.200	1.300	6,000	1.2333	-11.11%
2020-05-15	0	1.350	1.300	1.360	1.300	1.380	8,000	10,740	1.3425	1.350	1.300	1.360	1.300	1.380	8,000	1.3425	0.75%
2020-05-14	0	1.340	1.280	1.340	-	-	0	0	-	1.340	1.280	1.340	-	-	0	-	-2.90%
2020-05-13	0	1.380	1.280	1.380	1.260	1.390	22,000	28,340	1.2882	1.380	1.280	1.380	1.260	1.390	22,000	1.2882	6.15%
2020-05-12	0	1.300	1.260	1.320	1.260	1.300	18,000	23,320	1.2956	1.300	1.260	1.320	1.260	1.300	18,000	1.2956	0.00%
2020-05-11	0	1.300	1.270	1.300	1.300	1.330	34,000	44,620	1.3124	1.300	1.270	1.300	1.300	1.330	34,000	1.3124	-1.52%
2020-05-08	0	1.320	1.360	1.370	1.320	1.370	22,000	29,400	1.3364	1.320	1.360	1.370	1.320	1.370	22,000	1.3364	-2.22%
2020-05-07	0	1.350	1.180	1.350	1.370	1.370	2,000	2,740	1.3700	1.350	1.180	1.350	1.370	1.370	2,000	1.3700	5.47%
2020-05-06	0	1.280	1.250	1.390	1.280	1.390	6,000	8,100	1.3500	1.280	1.250	1.390	1.280	1.390	6,000	1.3500	-5.19%
2020-05-05	0	1.350	1.280	1.390	-	-	0	0	-	1.350	1.280	1.390	-	-	0	-	0.00%
2020-05-04	0	1.350	1.270	1.390	1.350	1.390	24,000	33,120	1.3800	1.350	1.270	1.390	1.350	1.390	24,000	1.3800	-3.57%
2020-04-29	0	1.400	1.360	1.400	1.360	1.400	16,000	21,920	1.3700	1.400	1.360	1.400	1.360	1.400	16,000	1.3700	2.19%
2020-04-28	0	1.370	1.300	1.360	1.350	1.420	28,000	38,360	1.3700	1.370	1.300	1.360	1.350	1.420	28,000	1.3700	1.48%
2020-04-27	0	1.350	1.320	1.350	1.350	1.370	34,000	45,940	1.3512	1.350	1.320	1.350	1.350	1.370	34,000	1.3512	-2.88%
2020-04-24	0	1.390	1.350	1.390	1.390	1.390	10,000	13,900	1.3900	1.390	1.350	1.390	1.390	1.390	10,000	1.3900	0.00%
2020-04-23	0	1.390	1.360	1.390	-	-	0	0	-	1.390	1.360	1.390	-	-	0	-	-0.71%
2020-04-22	0	1.400	1.350	1.400	-	-	0	0	-	1.400	1.350	1.400	-	-	0	-	0.00%
2020-04-21	0	1.400	1.350	1.400	1.360	1.410	42,000	57,380	1.3662	1.400	1.350	1.400	1.360	1.410	42,000	1.3662	1.45%
2020-04-20	0	1.380	1.360	1.380	1.380	1.440	88,000	121,720	1.3832	1.380	1.360	1.380	1.380	1.440	88,000	1.3832	-2.82%
2020-04-17	0	1.420	1.380	1.420	1.390	1.450	16,000	22,660	1.4163	1.420	1.380	1.420	1.390	1.450	16,000	1.4163	0.71%
2020-04-16	0	1.410	1.370	1.420	1.380	1.440	242,000	345,000	1.4256	1.410	1.370	1.420	1.380	1.440	242,000	1.4256	-0.70%
2020-04-15	0	1.420	1.370	1.430	1.370	1.440	240,000	338,900	1.4121	1.420	1.370	1.430	1.370	1.440	240,000	1.4121	1.43%
2020-04-14	0	1.400	1.360	1.400	1.350	1.400	348,000	480,180	1.3798	1.400	1.360	1.400	1.350	1.400	348,000	1.3798	-0.71%
2020-04-09	0	1.410	1.340	1.410	1.350	1.420	220,000	303,540	1.3797	1.410	1.340	1.410	1.350	1.420	220,000	1.3797	2.92%
2020-04-08	0	1.370	1.370	1.400	1.370	1.390	254,000	350,520	1.3800	1.370	1.370	1.400	1.370	1.390	254,000	1.3800	0.00%
2020-04-07	0	1.370	1.360	1.400	1.370	1.500	234,000	327,620	1.4001	1.370	1.360	1.400	1.370	1.500	234,000	1.4001	-1.44%
2020-04-06	0	1.390	1.350	1.390	1.350	1.400	16,000	22,180	1.3863	1.390	1.350	1.390	1.350	1.400	16,000	1.3863	0.00%
2020-04-03	0	1.390	1.360	1.390	-	-	0	0	-	1.390	1.360	1.390	-	-	0	-	0.00%
2020-04-02	0	1.390	1.330	1.390	1.330	1.390	8,000	11,000	1.3750	1.390	1.330	1.390	1.330	1.390	8,000	1.3750	1.46%
2020-04-01	0	1.370	1.340	1.370	1.320	1.380	158,000	213,920	1.3539	1.370	1.340	1.370	1.320	1.380	158,000	1.3539	0.00%
2020-03-31	0	1.370	1.340	1.380	1.330	1.430	386,000	531,420	1.3767	1.370	1.340	1.380	1.330	1.430	386,000	1.3767	-2.14%
2020-03-30	0	1.400	1.360	1.400	1.340	1.400	34,000	47,080	1.3847	1.400	1.360	1.400	1.340	1.400	34,000	1.3847	0.72%
2020-03-27	0	1.390	1.360	1.390	1.390	1.390	36,000	50,100	1.3917	1.390	1.360	1.390	1.390	1.390	36,000	1.3917	2.21%
2020-03-26	0	1.360	1.360	1.390	1.360	1.400	120,000	166,280	1.3857	1.360	1.360	1.390	1.360	1.400	120,000	1.3857	-3.55%
2020-03-25	0	1.410	1.380	1.410	1.380	1.430	368,000	515,260	1.4002	1.410	1.380	1.410	1.380	1.430	368,000	1.4002	2.17%
2020-03-24	0	1.380	1.350	1.390	1.380	1.380	48,000	66,300	1.3813	1.380	1.350	1.390	1.380	1.380	48,000	1.3813	3.76%
2020-03-23	0	1.330	1.320	1.380	1.330	1.430	380,000	513,140	1.3504	1.330	1.320	1.380	1.330	1.430	380,000	1.3504	-5.67%
2020-03-20	0	1.410	1.360	1.410	1.350	1.410	228,000	317,680	1.3933	1.410	1.360	1.410	1.350	1.410	228,000	1.3933	2.92%
2020-03-19	0	1.370	1.330	1.380	1.310	1.390	250,000	336,820	1.3473	1.370	1.330	1.380	1.310	1.390	250,000	1.3473	0.00%
2020-03-18	0	1.370	1.360	1.410	1.350	1.450	490,000	686,400	1.4008	1.370	1.360	1.410	1.350	1.450	490,000	1.4008	0.00%
2020-03-17	0	1.370	1.330	1.370	1.350	1.410	176,000	241,180	1.3703	1.370	1.330	1.370	1.350	1.410	176,000	1.3703	0.00%
2020-03-16	0	1.370	1.310	1.380	1.310	1.390	92,000	124,220	1.3502	1.370	1.310	1.380	1.310	1.390	92,000	1.3502	-1.44%
2020-03-13	0	1.390	1.350	1.390	1.320	1.410	152,000	210,020	1.3817	1.390	1.350	1.390	1.320	1.410	152,000	1.3817	0.00%
2020-03-12	0	1.390	1.370	1.390	1.340	1.420	174,000	245,660	1.4118	1.390	1.370	1.390	1.340	1.420	174,000	1.4118	0.00%
2020-03-11	0	1.390	1.390	1.400	1.390	1.430	92,000	128,720	1.3991	1.390	1.390	1.400	1.390	1.430	92,000	1.3991	-3.47%
2020-03-10	0	1.440	1.410	1.440	1.400	1.460	256,000	365,880	1.4292	1.440	1.410	1.440	1.400	1.460	256,000	1.4292	0.70%
2020-03-09	0	1.430	1.390	1.430	1.390	1.440	372,000	522,620	1.4049	1.430	1.390	1.430	1.390	1.440	372,000	1.4049	-0.69%
2020-03-06	0	1.440	1.400	1.450	1.400	1.450	200,000	285,320	1.4266	1.440	1.400	1.450	1.400	1.450	200,000	1.4266	-0.69%
2020-03-05	0	1.450	1.410	1.450	1.410	1.450	340,000	486,680	1.4314	1.450	1.410	1.450	1.410	1.450	340,000	1.4314	2.11%
2020-03-04	0	1.420	1.380	1.430	1.400	1.430	254,000	360,600	1.4197	1.420	1.380	1.430	1.400	1.430	254,000	1.4197	2.16%
2020-03-03	0	1.390	1.390	1.420	1.380	1.470	560,000	781,100	1.3948	1.390	1.390	1.420	1.380	1.470	560,000	1.3948	-1.42%
2020-03-02	0	1.410	1.390	1.410	1.380	1.410	224,000	315,520	1.4086	1.410	1.390	1.410	1.380	1.410	224,000	1.4086	0.71%
2020-02-28	0	1.400	1.370	1.410	1.360	1.400	34,000	46,500	1.3676	1.400	1.370	1.410	1.360	1.400	34,000	1.3676	-0.71%
2020-02-27	0	1.410	1.390	1.410	1.360	1.410	232,000	323,000	1.3922	1.410	1.390	1.410	1.360	1.410	232,000	1.3922	-0.70%
2020-02-26	0	1.420	1.390	1.430	1.370	1.420	314,000	445,680	1.4194	1.420	1.390	1.430	1.370	1.420	314,000	1.4194	0.71%
2020-02-25	0	1.410	1.370	1.420	1.370	1.410	288,000	404,420	1.4042	1.410	1.370	1.420	1.370	1.410	288,000	1.4042	1.44%
2020-02-24	0	1.390	1.410	1.420	1.380	1.420	870,000	1,226,080	1.4093	1.390	1.410	1.420	1.380	1.420	870,000	1.4093	-0.71%
2020-02-21	0	1.400	1.370	1.400	1.370	1.400	96,000	132,640	1.3817	1.400	1.370	1.400	1.370	1.400	96,000	1.3817	0.00%
2020-02-20	0	1.400	1.370	1.400	1.340	1.390	588,000	800,360	1.3612	1.400	1.370	1.400	1.340	1.390	588,000	1.3612	0.00%
2020-02-19	0	1.400	1.370	1.400	1.360	1.400	156,000	215,680	1.3826	1.400	1.370	1.400	1.360	1.400	156,000	1.3826	-0.71%
2020-02-18	0	1.410	1.400	1.410	1.400	1.430	238,000	335,860	1.4112	1.410	1.400	1.410	1.400	1.430	238,000	1.4112	-1.40%
2020-02-17	0	1.430	1.420	1.430	1.400	1.440	336,000	471,860	1.4043	1.430	1.420	1.430	1.400	1.440	336,000	1.4043	-0.69%
2020-02-14	0	1.440	1.380	1.440	1.400	1.440	316,000	454,640	1.4387	1.440	1.380	1.440	1.400	1.440	316,000	1.4387	0.00%
2020-02-13	0	1.440	1.400	1.440	1.370	1.450	340,000	480,720	1.4139	1.440	1.400	1.440	1.370	1.450	340,000	1.4139	0.70%
2020-02-12	0	1.430	1.410	1.430	1.430	1.460	54,000	78,400	1.4519	1.430	1.410	1.430	1.430	1.460	54,000	1.4519	2.14%
2020-02-11	0	1.400	1.400	1.430	1.400	1.450	422,000	603,700	1.4306	1.400	1.400	1.430	1.400	1.450	422,000	1.4306	-1.41%
2020-02-10	0	1.420	1.400	1.440	1.350	1.430	166,000	234,920	1.4152	1.420	1.400	1.440	1.350	1.430	166,000	1.4152	1.43%
2020-02-07	0	1.400	1.370	1.410	1.360	1.400	320,000	444,460	1.3889	1.400	1.370	1.410	1.360	1.400	320,000	1.3889	-1.41%
2020-02-06	0	1.420	1.380	1.430	1.370	1.430	362,000	508,980	1.4060	1.420	1.380	1.430	1.370	1.430	362,000	1.4060	4.41%
2020-02-05	0	1.360	1.350	1.380	1.320	1.390	182,000	251,700	1.3830	1.360	1.350	1.380	1.320	1.390	182,000	1.3830	0.00%
2020-02-04	0	1.360	1.340	1.360	1.300	1.390	780,000	1,054,480	1.3519	1.360	1.340	1.360	1.300	1.390	780,000	1.3519	5.43%
2020-02-03	0	1.290	1.290	1.330	1.290	1.400	296,000	392,500	1.3260	1.290	1.290	1.330	1.290	1.400	296,000	1.3260	-7.19%
2020-01-31	0	1.390	1.390	1.600	1.220	1.390	40,000	52,300	1.3075	1.390	1.390	1.600	1.220	1.390	40,000	1.3075	19.83%
2020-01-30	0	1.160	1.080	1.200	1.010	1.310	188,000	216,840	1.1534	1.160	1.080	1.200	1.010	1.310	188,000	1.1534	-8.66%
2020-01-29	0	1.270	1.270	1.520	1.120	1.120	6,000	6,720	1.1200	1.270	1.270	1.520	1.120	1.120	6,000	1.1200	-8.63%
2020-01-24	0	1.390	1.270	1.390	-	-	0	0	-	1.390	1.270	1.390	-	-	0	-	0.00%
2020-01-23	0	1.390	1.230	1.390	-	-	0	0	-	1.390	1.230	1.390	-	-	0	-	0.00%
2020-01-22	0	1.390	1.380	1.450	1.390	1.470	154,000	220,660	1.4329	1.390	1.380	1.450	1.390	1.470	154,000	1.4329	-7.95%
2020-01-21	0	1.510	1.480	1.510	1.470	1.540	186,000	279,860	1.5046	1.510	1.480	1.510	1.470	1.540	186,000	1.5046	-1.31%
2020-01-20	0	1.530	1.510	1.540	1.480	1.540	216,000	328,480	1.5207	1.530	1.510	1.540	1.480	1.540	216,000	1.5207	1.32%
2020-01-17	0	1.510	1.490	1.510	1.490	1.510	288,000	432,180	1.5006	1.510	1.490	1.510	1.490	1.510	288,000	1.5006	0.67%
2020-01-16	0	1.500	1.480	1.500	1.490	1.510	134,000	200,920	1.4994	1.500	1.480	1.500	1.490	1.510	134,000	1.4994	1.35%
2020-01-15	0	1.480	1.480	1.500	1.480	1.500	392,000	580,400	1.4806	1.480	1.480	1.500	1.480	1.500	392,000	1.4806	-1.99%
2020-01-14	0	1.510	1.500	1.510	1.440	1.510	1,508,000	2,258,760	1.4979	1.510	1.500	1.510	1.440	1.510	1,508,000	1.4979	1.34%
2020-01-13	0	1.490	1.460	1.490	1.450	1.490	130,000	189,120	1.4548	1.490	1.460	1.490	1.450	1.490	130,000	1.4548	0.00%
2020-01-10	0	1.490	1.450	1.490	1.470	1.490	20,000	29,620	1.4810	1.490	1.450	1.490	1.470	1.490	20,000	1.4810	0.68%
2020-01-09	0	1.480	1.460	1.480	1.460	1.480	58,000	85,460	1.4734	1.480	1.460	1.480	1.460	1.480	58,000	1.4734	1.37%
2020-01-08	0	1.460	1.440	1.480	1.430	1.480	74,000	107,020	1.4462	1.460	1.440	1.480	1.430	1.480	74,000	1.4462	-2.01%
2020-01-07	0	1.490	1.470	1.490	1.470	1.500	298,000	442,720	1.4856	1.490	1.470	1.490	1.470	1.500	298,000	1.4856	2.05%
2020-01-06	0	1.460	1.470	1.480	1.460	1.500	132,000	193,780	1.4680	1.460	1.470	1.480	1.460	1.500	132,000	1.4680	-1.35%
2020-01-03	0	1.480	1.440	1.480	1.430	1.480	258,000	373,280	1.4468	1.480	1.440	1.480	1.430	1.480	258,000	1.4468	0.68%
2020-01-02	0	1.470	1.460	1.470	1.440	1.470	132,000	192,680	1.4597	1.470	1.460	1.470	1.440	1.470	132,000	1.4597	-1.34%
2019-12-31	0	1.490	1.460	1.490	1.490	1.490	90,000	134,100	1.4900	1.490	1.460	1.490	1.490	1.490	90,000	1.4900	1.36%
2019-12-30	0	1.470	1.460	1.470	1.400	1.470	340,000	487,460	1.4337	1.470	1.460	1.470	1.400	1.470	340,000	1.4337	2.08%
2019-12-27	0	1.440	1.430	1.440	1.430	1.460	148,000	212,040	1.4327	1.440	1.430	1.440	1.430	1.460	148,000	1.4327	0.70%
2019-12-24	0	1.430	1.430	1.480	1.430	1.460	20,000	28,900	1.4450	1.430	1.430	1.480	1.430	1.460	20,000	1.4450	-2.72%
2019-12-23	0	1.470	1.460	1.470	1.440	1.450	18,000	26,060	1.4478	1.470	1.460	1.470	1.440	1.450	18,000	1.4478	0.00%
2019-12-20	0	1.470	1.450	1.470	1.440	1.470	80,000	116,160	1.4520	1.470	1.450	1.470	1.440	1.470	80,000	1.4520	-1.34%
2019-12-19	0	1.490	1.480	1.490	1.450	1.490	104,000	152,940	1.4706	1.490	1.480	1.490	1.450	1.490	104,000	1.4706	2.05%
2019-12-18	0	1.460	1.450	1.470	1.450	1.500	164,000	242,560	1.4790	1.460	1.450	1.470	1.450	1.500	164,000	1.4790	0.00%
2019-12-17	0	1.460	1.450	1.470	1.430	1.470	186,000	269,060	1.4466	1.460	1.450	1.470	1.430	1.470	186,000	1.4466	-0.68%
2019-12-16	0	1.470	1.450	1.480	1.470	1.480	6,000	8,860	1.4767	1.470	1.450	1.480	1.470	1.480	6,000	1.4767	0.68%
2019-12-13	0	1.460	1.450	1.460	1.440	1.480	30,000	43,880	1.4627	1.460	1.450	1.460	1.440	1.480	30,000	1.4627	-1.35%
2019-12-12	0	1.480	1.430	1.480	1.430	1.490	34,000	49,040	1.4424	1.480	1.430	1.480	1.430	1.490	34,000	1.4424	0.00%
2019-12-11	0	1.480	1.440	1.480	1.430	1.480	174,000	251,000	1.4425	1.480	1.440	1.480	1.430	1.480	174,000	1.4425	1.37%
2019-12-10	0	1.460	1.440	1.460	1.390	1.500	710,000	1,021,240	1.4384	1.460	1.440	1.460	1.390	1.500	710,000	1.4384	-2.67%
2019-12-09	0	1.500	1.490	1.500	1.410	1.520	816,000	1,207,340	1.4796	1.500	1.490	1.500	1.410	1.520	816,000	1.4796	6.38%
2019-12-06	0	1.410	1.400	1.410	1.370	1.420	68,000	94,200	1.3853	1.410	1.400	1.410	1.370	1.420	68,000	1.3853	0.00%
2019-12-05	0	1.410	1.400	1.410	1.400	1.420	154,000	217,220	1.4105	1.410	1.400	1.410	1.400	1.420	154,000	1.4105	-2.76%
2019-12-04	0	1.450	1.440	1.450	1.420	1.500	764,000	1,122,880	1.4697	1.450	1.440	1.450	1.420	1.500	764,000	1.4697	0.69%
2019-12-03	0	1.440	1.430	1.440	1.380	1.500	948,000	1,371,840	1.4471	1.440	1.430	1.440	1.380	1.500	948,000	1.4471	5.11%
2019-12-02	0	1.370	1.340	1.370	-	-	0	0	-	1.370	1.340	1.370	-	-	0	-	0.00%
2019-11-29	0	1.370	1.330	1.370	1.380	1.380	2,000	2,760	1.3800	1.370	1.330	1.370	1.380	1.380	2,000	1.3800	0.74%
2019-11-28	0	1.360	1.340	1.370	1.330	1.360	62,000	83,200	1.3419	1.360	1.340	1.370	1.330	1.360	62,000	1.3419	-0.73%
2019-11-27	0	1.370	1.350	1.370	1.370	1.380	44,000	60,360	1.3718	1.370	1.350	1.370	1.370	1.380	44,000	1.3718	-0.72%
2019-11-26	0	1.380	1.350	1.380	1.350	1.380	16,000	21,660	1.3538	1.380	1.350	1.380	1.350	1.380	16,000	1.3538	0.00%
2019-11-25	0	1.380	1.360	1.380	1.330	1.380	38,000	51,720	1.3611	1.380	1.360	1.380	1.330	1.380	38,000	1.3611	1.47%
2019-11-22	0	1.360	1.340	1.360	-	-	24,000	32,160	1.3400	1.360	1.340	1.360	-	-	24,000	1.3400	0.00%
2019-11-21	0	1.360	1.330	1.370	1.330	1.360	36,000	48,140	1.3372	1.360	1.330	1.370	1.330	1.360	36,000	1.3372	0.00%
2019-11-20	0	1.360	1.340	1.370	1.330	1.370	210,000	280,520	1.3358	1.360	1.340	1.370	1.330	1.370	210,000	1.3358	-1.45%
2019-11-19	0	1.380	1.360	1.380	1.340	1.380	104,000	140,000	1.3462	1.380	1.360	1.380	1.340	1.380	104,000	1.3462	-0.72%
2019-11-18	0	1.390	1.380	1.390	1.360	1.390	164,000	223,380	1.3621	1.390	1.380	1.390	1.360	1.390	164,000	1.3621	-2.11%
2019-11-15	0	1.420	1.330	1.460	1.280	1.420	512,000	691,780	1.3511	1.420	1.330	1.460	1.280	1.420	512,000	1.3511	2.90%
2019-11-14	0	1.380	1.370	1.380	1.350	1.380	52,000	70,900	1.3635	1.380	1.370	1.380	1.350	1.380	52,000	1.3635	0.00%
2019-11-13	0	1.380	1.370	1.380	1.350	1.370	44,000	59,900	1.3614	1.380	1.370	1.380	1.350	1.370	44,000	1.3614	0.00%
2019-11-12	0	1.380	1.370	1.380	1.360	1.370	164,000	223,120	1.3605	1.380	1.370	1.380	1.360	1.370	164,000	1.3605	-2.13%
2019-11-11	0	1.410	1.400	1.410	1.360	1.410	568,000	791,960	1.3943	1.410	1.400	1.410	1.360	1.410	568,000	1.3943	3.68%
2019-11-08	0	1.360	1.360	1.370	1.350	1.370	76,000	103,380	1.3603	1.360	1.360	1.370	1.350	1.370	76,000	1.3603	-1.45%
2019-11-07	0	1.380	1.360	1.380	1.350	1.380	90,000	122,280	1.3587	1.380	1.360	1.380	1.350	1.380	90,000	1.3587	1.47%
2019-11-06	0	1.360	1.360	1.370	1.340	1.390	452,000	614,340	1.3592	1.360	1.360	1.370	1.340	1.390	452,000	1.3592	-3.55%
2019-11-05	0	1.410	1.390	1.410	1.370	1.410	16,000	22,100	1.3813	1.410	1.390	1.410	1.370	1.410	16,000	1.3813	0.00%
2019-11-04	0	1.410	1.390	1.410	1.410	1.410	16,000	22,560	1.4100	1.410	1.390	1.410	1.410	1.410	16,000	1.4100	0.71%
2019-11-01	0	1.400	1.370	1.410	-	-	0	0	-	1.400	1.370	1.410	-	-	0	-	0.00%
2019-10-31	0	1.400	1.380	1.400	1.370	1.400	20,000	27,540	1.3770	1.400	1.380	1.400	1.370	1.400	20,000	1.3770	0.00%
2019-10-30	0	1.400	1.380	1.400	1.400	1.400	170,000	238,000	1.4000	1.400	1.380	1.400	1.400	1.400	170,000	1.4000	0.00%
2019-10-29	0	1.400	1.390	1.400	1.390	1.410	82,000	114,220	1.3929	1.400	1.390	1.400	1.390	1.410	82,000	1.3929	-0.71%
2019-10-28	0	1.410	1.390	1.410	1.390	1.410	100,000	140,140	1.4014	1.410	1.390	1.410	1.390	1.410	100,000	1.4014	0.71%
2019-10-25	0	1.400	1.390	1.410	1.400	1.400	14,000	19,600	1.4000	1.400	1.390	1.410	1.400	1.400	14,000	1.4000	0.00%
2019-10-24	0	1.400	1.390	1.400	1.400	1.400	32,000	44,800	1.4000	1.400	1.390	1.400	1.400	1.400	32,000	1.4000	0.00%
2019-10-23	0	1.400	1.380	1.400	1.390	1.420	222,000	311,260	1.4021	1.400	1.380	1.400	1.390	1.420	222,000	1.4021	0.00%
2019-10-22	0	1.400	1.390	1.400	1.390	1.400	66,000	91,860	1.3918	1.400	1.390	1.400	1.390	1.400	66,000	1.3918	-0.71%
2019-10-21	0	1.410	1.400	1.420	1.380	1.410	438,000	614,220	1.4023	1.410	1.400	1.420	1.380	1.410	438,000	1.4023	0.71%
2019-10-18	0	1.400	1.390	1.400	1.350	1.410	1,376,000	1,896,820	1.3785	1.400	1.390	1.400	1.350	1.410	1,376,000	1.3785	1.45%
2019-10-17	0	1.380	1.360	1.400	1.380	1.390	22,000	30,400	1.3818	1.380	1.360	1.400	1.380	1.390	22,000	1.3818	0.00%
2019-10-16	0	1.380	1.370	1.380	1.370	1.380	290,000	397,320	1.3701	1.380	1.370	1.380	1.370	1.380	290,000	1.3701	0.00%
2019-10-15	0	1.380	1.370	1.380	1.360	1.380	104,000	141,680	1.3623	1.380	1.370	1.380	1.360	1.380	104,000	1.3623	0.00%
2019-10-14	0	1.380	1.380	1.420	1.380	1.380	104,000	144,340	1.3879	1.380	1.380	1.420	1.380	1.380	104,000	1.3879	0.00%
2019-10-11	0	1.380	1.370	1.390	1.350	1.390	136,000	186,560	1.3718	1.380	1.370	1.390	1.350	1.390	136,000	1.3718	0.00%
2019-10-10	0	1.380	1.350	1.390	1.340	1.380	90,000	122,240	1.3582	1.380	1.350	1.390	1.340	1.380	90,000	1.3582	2.22%
2019-10-09	0	1.350	1.350	1.380	1.350	1.380	742,000	1,010,120	1.3613	1.350	1.350	1.380	1.350	1.380	742,000	1.3613	-4.26%
2019-10-08	0	1.410	1.400	1.420	1.400	1.410	30,000	42,280	1.4093	1.410	1.400	1.420	1.400	1.410	30,000	1.4093	0.71%
2019-10-04	0	1.400	1.220	1.420	-	-	0	0	-	1.400	1.220	1.420	-	-	0	-	0.00%
2019-10-03	0	1.400	1.160	1.420	-	-	0	0	-	1.400	1.160	1.420	-	-	0	-	0.00%
2019-10-02	0	1.400	1.300	1.400	1.400	1.400	8,000	11,200	1.4000	1.400	1.300	1.400	1.400	1.400	8,000	1.4000	1.45%
2019-09-30	0	1.380	1.100	1.420	-	-	0	0	-	1.380	1.100	1.420	-	-	0	-	0.00%
2019-09-27	0	1.380	1.360	1.400	1.350	1.400	18,000	24,860	1.3811	1.380	1.360	1.400	1.350	1.400	18,000	1.3811	-0.72%
2019-09-26	0	1.390	1.370	1.390	1.370	1.390	68,000	93,840	1.3800	1.390	1.370	1.390	1.370	1.390	68,000	1.3800	0.00%
2019-09-25	0	1.390	1.390	1.410	1.380	1.400	162,000	224,620	1.3865	1.390	1.390	1.410	1.380	1.400	162,000	1.3865	-2.11%
2019-09-24	0	1.420	1.400	1.420	1.400	1.430	154,000	216,400	1.4052	1.420	1.400	1.420	1.400	1.430	154,000	1.4052	0.00%
2019-09-23	0	1.420	1.400	1.420	1.390	1.420	72,000	100,560	1.3967	1.420	1.400	1.420	1.390	1.420	72,000	1.3967	-0.70%
2019-09-20	0	1.430	1.410	1.450	1.420	1.450	172,000	247,360	1.4381	1.430	1.410	1.450	1.420	1.450	172,000	1.4381	0.70%
2019-09-19	0	1.420	1.410	1.430	1.390	1.450	1,084,000	1,526,440	1.4082	1.420	1.410	1.430	1.390	1.450	1,084,000	1.4082	-4.05%
2019-09-18	0	1.480	1.440	1.480	1.480	1.480	30,000	43,800	1.4600	1.480	1.440	1.480	1.480	1.480	30,000	1.4600	0.00%
2019-09-17	0	1.480	1.420	1.480	1.460	1.480	74,000	108,120	1.4611	1.480	1.420	1.480	1.460	1.480	74,000	1.4611	1.37%
2019-09-16	0	1.460	1.420	1.490	1.420	1.460	116,000	165,840	1.4297	1.460	1.420	1.490	1.420	1.460	116,000	1.4297	-2.67%
2019-09-13	0	1.500	1.420	1.520	-	-	0	0	-	1.500	1.420	1.520	-	-	0	-	0.00%
2019-09-12	0	1.500	1.410	1.510	-	-	0	0	-	1.500	1.410	1.510	-	-	0	-	0.00%
2019-09-11	0	1.500	1.450	1.500	1.450	1.500	72,000	106,580	1.4803	1.500	1.450	1.500	1.450	1.500	72,000	1.4803	1.35%
2019-09-10	0	1.480	1.430	1.480	1.430	1.480	80,000	116,240	1.4530	1.480	1.430	1.480	1.430	1.480	80,000	1.4530	2.07%
2019-09-09	0	1.450	1.430	1.470	1.420	1.470	212,000	304,700	1.4373	1.450	1.430	1.470	1.420	1.470	212,000	1.4373	1.40%
2019-09-06	0	1.430	1.410	1.430	1.410	1.430	20,000	28,520	1.4260	1.430	1.410	1.430	1.410	1.430	20,000	1.4260	0.00%
2019-09-05	0	1.430	1.410	1.430	1.400	1.430	172,000	241,980	1.4069	1.430	1.410	1.430	1.400	1.430	172,000	1.4069	0.00%
2019-09-04	0	1.430	1.410	1.430	1.420	1.430	66,000	93,980	1.4239	1.430	1.410	1.430	1.420	1.430	66,000	1.4239	2.14%
2019-09-03	0	1.400	1.420	1.430	1.400	1.420	20,000	28,200	1.4100	1.400	1.420	1.430	1.400	1.420	20,000	1.4100	-1.41%
2019-09-02	0	1.420	1.410	1.420	1.420	1.430	22,000	30,920	1.4055	1.420	1.410	1.420	1.420	1.430	22,000	1.4055	1.43%
2019-08-30	0	1.400	1.390	1.400	1.380	1.440	490,000	682,880	1.3936	1.400	1.390	1.400	1.380	1.440	490,000	1.3936	-2.78%
2019-08-29	0	1.440	1.420	1.450	1.380	1.440	142,000	197,520	1.3910	1.440	1.420	1.450	1.380	1.440	142,000	1.3910	1.41%
2019-08-28	0	1.420	1.400	1.440	1.420	1.420	2,000	2,840	1.4200	1.420	1.400	1.440	1.420	1.420	2,000	1.4200	-0.70%
2019-08-27	0	1.430	1.420	1.450	1.420	1.430	36,000	51,320	1.4256	1.430	1.420	1.450	1.420	1.430	36,000	1.4256	0.00%
2019-08-26	0	1.430	1.410	1.430	1.420	1.430	52,000	73,860	1.4204	1.430	1.410	1.430	1.420	1.430	52,000	1.4204	1.42%
2019-08-23	0	1.410	1.410	1.470	1.410	1.410	50,000	70,500	1.4100	1.410	1.410	1.470	1.410	1.410	50,000	1.4100	-1.40%
2019-08-22	0	1.430	1.410	1.430	1.410	1.430	112,000	157,960	1.4104	1.430	1.410	1.430	1.410	1.430	112,000	1.4104	-0.69%
2019-08-21	0	1.440	1.410	1.450	1.410	1.440	110,000	156,740	1.4249	1.440	1.410	1.450	1.410	1.440	110,000	1.4249	-0.69%
2019-08-20	0	1.450	1.430	1.470	1.410	1.450	182,000	258,020	1.4177	1.450	1.430	1.470	1.410	1.450	182,000	1.4177	1.40%
2019-08-19	0	1.430	1.420	1.430	1.420	1.510	420,000	600,780	1.4304	1.430	1.420	1.430	1.420	1.510	420,000	1.4304	0.70%
2019-08-16	0	1.420	1.410	1.480	1.420	1.470	62,000	89,180	1.4384	1.420	1.410	1.480	1.420	1.470	62,000	1.4384	-1.39%
2019-08-15	0	1.440	1.390	1.440	-	-	0	0	-	1.440	1.390	1.440	-	-	0	-	0.00%
2019-08-14	0	1.440	1.410	1.470	1.440	1.440	8,000	11,520	1.4400	1.440	1.410	1.470	1.440	1.440	8,000	1.4400	1.41%
2019-08-13	0	1.420	1.410	1.420	1.420	1.480	88,000	125,260	1.4234	1.420	1.410	1.420	1.420	1.480	88,000	1.4234	0.00%
2019-08-12	0	1.420	1.420	1.480	1.420	1.450	68,000	96,880	1.4247	1.420	1.420	1.480	1.420	1.450	68,000	1.4247	-1.39%
2019-08-09	0	1.440	1.420	1.440	1.440	1.480	38,000	55,040	1.4484	1.440	1.420	1.440	1.440	1.480	38,000	1.4484	-1.37%
2019-08-08	0	1.460	1.430	1.460	1.420	1.480	98,000	139,480	1.4233	1.460	1.430	1.460	1.420	1.480	98,000	1.4233	2.82%
2019-08-07	0	1.420	1.420	1.450	1.420	1.420	56,000	79,920	1.4271	1.420	1.420	1.450	1.420	1.420	56,000	1.4271	0.71%
2019-08-06	0	1.410	1.400	1.410	1.340	1.410	28,000	39,900	1.4250	1.410	1.400	1.410	1.340	1.410	28,000	1.4250	-4.08%
2019-08-05	0	1.470	1.400	1.470	1.440	1.470	136,000	195,880	1.4403	1.470	1.400	1.470	1.440	1.470	136,000	1.4403	-1.34%
2019-08-02	0	1.490	1.440	1.490	-	-	0	0	-	1.490	1.440	1.490	-	-	0	-	-0.67%
2019-08-01	0	1.500	1.460	1.500	1.460	1.500	70,000	102,620	1.4660	1.500	1.460	1.500	1.460	1.500	70,000	1.4660	0.00%
2019-07-31	0	1.500	1.480	1.520	1.470	1.500	128,000	190,020	1.4845	1.500	1.480	1.520	1.470	1.500	128,000	1.4845	-1.96%
2019-07-30	0	1.530	1.510	1.530	1.520	1.550	26,000	39,640	1.5246	1.530	1.510	1.530	1.520	1.550	26,000	1.5246	2.00%
2019-07-29	0	1.500	1.480	1.500	1.500	1.520	86,000	129,520	1.5060	1.500	1.480	1.500	1.500	1.520	86,000	1.5060	0.00%
2019-07-26	0	1.500	1.500	1.510	1.500	1.540	266,000	405,800	1.5256	1.500	1.500	1.510	1.500	1.540	266,000	1.5256	-2.60%
2019-07-25	0	1.540	1.500	1.540	1.510	1.560	324,000	494,860	1.5273	1.540	1.500	1.540	1.510	1.560	324,000	1.5273	-1.91%
2019-07-24	0	1.570	1.550	1.580	1.540	1.580	350,000	545,340	1.5581	1.570	1.550	1.580	1.540	1.580	350,000	1.5581	1.29%
2019-07-23	0	1.550	1.520	1.550	1.510	1.570	190,000	291,900	1.5363	1.550	1.520	1.550	1.510	1.570	190,000	1.5363	1.97%
2019-07-22	0	1.520	1.510	1.540	1.500	1.690	1,628,000	2,542,400	1.5617	1.520	1.510	1.540	1.500	1.690	1,628,000	1.5617	-3.80%
2019-07-19	0	1.580	1.570	1.590	1.480	1.700	2,716,000	4,313,440	1.5882	1.580	1.570	1.590	1.480	1.700	2,716,000	1.5882	9.72%
2019-07-18	0	1.440	1.410	1.450	1.410	1.440	18,000	25,440	1.4133	1.440	1.410	1.450	1.410	1.440	18,000	1.4133	0.00%
2019-07-17	0	1.440	1.420	1.440	1.430	1.440	40,000	57,400	1.4350	1.440	1.420	1.440	1.430	1.440	40,000	1.4350	0.70%
2019-07-16	0	1.430	1.420	1.470	1.430	1.430	10,000	14,300	1.4300	1.430	1.420	1.470	1.430	1.430	10,000	1.4300	-1.38%
2019-07-15	0	1.450	1.420	1.450	1.410	1.450	112,000	161,120	1.4386	1.450	1.420	1.450	1.410	1.450	112,000	1.4386	0.00%
2019-07-12	0	1.450	1.440	1.460	1.430	1.450	50,000	72,020	1.4404	1.450	1.440	1.460	1.430	1.450	50,000	1.4404	2.11%
2019-07-11	0	1.420	1.420	1.440	1.420	1.440	146,000	209,960	1.4381	1.420	1.420	1.440	1.420	1.440	146,000	1.4381	-0.70%
2019-07-10	0	1.430	1.420	1.440	1.420	1.450	204,000	290,840	1.4257	1.430	1.420	1.440	1.420	1.450	204,000	1.4257	-4.03%
2019-07-09	0	1.490	1.480	1.500	1.440	1.520	370,000	553,540	1.4961	1.490	1.480	1.500	1.440	1.520	370,000	1.4961	4.93%
2019-07-08	0	1.420	1.410	1.430	1.420	1.440	262,000	381,020	1.4543	1.420	1.410	1.430	1.420	1.440	262,000	1.4543	-3.40%
2019-07-05	0	1.470	1.430	1.470	-	-	6,000	8,820	1.4700	1.470	1.430	1.470	-	-	6,000	1.4700	0.00%
2019-07-04	0	1.470	1.450	1.470	1.450	1.470	98,000	142,220	1.4512	1.470	1.450	1.470	1.450	1.470	98,000	1.4512	-0.68%
2019-07-03	0	1.480	1.460	1.480	-	-	0	0	-	1.480	1.460	1.480	-	-	0	-	0.00%
2019-07-02	0	1.480	1.480	1.490	1.480	1.480	34,000	50,720	1.4918	1.480	1.480	1.490	1.480	1.480	34,000	1.4918	0.68%
2019-06-28	0	1.470	1.440	1.470	1.470	1.470	6,000	8,820	1.4700	1.470	1.440	1.470	1.470	1.470	6,000	1.4700	0.00%
2019-06-27	0	1.470	1.450	1.470	1.440	1.480	386,000	562,240	1.4566	1.470	1.450	1.470	1.440	1.480	386,000	1.4566	-0.68%
2019-06-26	0	1.480	1.470	1.490	1.450	1.470	126,000	184,060	1.4608	1.480	1.470	1.490	1.450	1.470	126,000	1.4608	-1.33%
2019-06-25	0	1.500	1.470	1.500	-	-	0	0	-	1.500	1.470	1.500	-	-	0	-	0.00%
2019-06-24	0	1.500	1.490	1.500	1.480	1.500	16,000	23,920	1.4950	1.500	1.490	1.500	1.480	1.500	16,000	1.4950	0.00%
2019-06-21	0	1.500	1.470	1.500	1.470	1.500	20,000	29,520	1.4760	1.500	1.470	1.500	1.470	1.500	20,000	1.4760	2.04%
2019-06-20	0	1.470	1.470	1.490	1.470	1.510	120,000	177,940	1.4828	1.470	1.470	1.490	1.470	1.510	120,000	1.4828	-0.68%
2019-06-19	0	1.480	1.470	1.500	1.480	1.500	60,000	89,800	1.4967	1.480	1.470	1.500	1.480	1.500	60,000	1.4967	0.68%
2019-06-18	0	1.470	1.440	1.470	1.470	1.480	16,000	23,640	1.4775	1.470	1.440	1.470	1.470	1.480	16,000	1.4775	0.68%
2019-06-17	0	1.460	1.440	1.460	1.420	1.470	194,000	279,840	1.4425	1.460	1.440	1.460	1.420	1.470	194,000	1.4425	-2.01%
2019-06-14	0	1.490	1.470	1.490	1.470	1.570	150,000	223,000	1.4867	1.490	1.470	1.490	1.470	1.570	150,000	1.4867	-3.87%
2019-06-13	0	1.550	1.530	1.550	1.490	1.550	288,000	440,860	1.5308	1.550	1.530	1.550	1.490	1.550	288,000	1.5308	3.33%
2019-06-12	0	1.500	1.480	1.500	1.490	1.560	120,000	180,860	1.5072	1.500	1.480	1.500	1.490	1.560	120,000	1.5072	-1.96%
2019-06-11	0	1.530	1.500	1.530	1.450	1.530	522,000	785,500	1.5048	1.530	1.500	1.530	1.450	1.530	522,000	1.5048	5.52%
2019-06-10	0	1.450	1.440	1.470	1.400	1.470	194,000	281,220	1.4496	1.450	1.440	1.470	1.400	1.470	194,000	1.4496	2.11%
2019-06-06	0	1.420	1.420	1.440	1.400	1.440	204,000	290,720	1.4251	1.420	1.420	1.440	1.400	1.440	204,000	1.4251	0.00%
2019-06-05	0	1.420	1.410	1.440	1.420	1.440	186,000	264,860	1.4240	1.420	1.410	1.440	1.420	1.440	186,000	1.4240	1.43%
2019-06-04	0	1.400	1.380	1.400	1.380	1.420	398,000	552,200	1.3874	1.400	1.380	1.400	1.380	1.420	398,000	1.3874	0.72%
2019-06-03	0	1.390	1.380	1.390	1.390	1.420	136,000	190,380	1.3999	1.390	1.380	1.390	1.390	1.420	136,000	1.3999	-0.71%
2019-05-31	0	1.400	1.390	1.410	1.390	1.420	196,000	273,920	1.3976	1.400	1.390	1.410	1.390	1.420	196,000	1.3976	-1.41%
2019-05-30	0	1.420	1.410	1.420	1.410	1.420	74,000	104,360	1.4103	1.420	1.410	1.420	1.410	1.420	74,000	1.4103	0.00%
2019-05-29	0	1.420	1.400	1.420	1.420	1.440	182,000	259,520	1.4259	1.420	1.400	1.420	1.420	1.440	182,000	1.4259	-0.70%
2019-05-28	0	1.430	1.420	1.450	1.400	1.450	126,000	178,460	1.4163	1.430	1.420	1.450	1.400	1.450	126,000	1.4163	-1.38%
2019-05-27	0	1.450	1.420	1.450	1.390	1.450	114,000	162,540	1.4258	1.450	1.420	1.450	1.390	1.450	114,000	1.4258	2.84%
2019-05-24	0	1.410	1.400	1.440	1.390	1.440	74,000	103,600	1.4000	1.410	1.400	1.440	1.390	1.440	74,000	1.4000	1.44%
2019-05-23	0	1.390	1.380	1.390	1.390	1.410	178,000	249,000	1.3989	1.390	1.380	1.390	1.390	1.410	178,000	1.3989	-2.11%
2019-05-22	0	1.420	1.400	1.430	1.400	1.450	346,000	493,520	1.4264	1.420	1.400	1.430	1.400	1.450	346,000	1.4264	1.43%
2019-05-21	0	1.400	1.400	1.410	1.380	1.430	978,000	1,370,180	1.4010	1.400	1.400	1.410	1.380	1.430	978,000	1.4010	1.45%
2019-05-20	0	1.380	1.360	1.380	1.380	1.450	462,000	645,240	1.3966	1.380	1.360	1.380	1.380	1.450	462,000	1.3966	-4.17%
2019-05-17	0	1.440	1.430	1.440	1.400	1.500	694,000	1,003,020	1.4453	1.440	1.430	1.440	1.400	1.500	694,000	1.4453	-4.00%
2019-05-16	0	1.500	1.470	1.500	1.490	1.490	92,000	136,840	1.4874	1.500	1.470	1.500	1.490	1.490	92,000	1.4874	0.00%
2019-05-15	0	1.500	1.500	1.520	1.490	1.530	378,000	572,160	1.5137	1.500	1.500	1.520	1.490	1.530	378,000	1.5137	1.35%
2019-05-14	0	1.480	1.460	1.500	1.480	1.510	122,000	182,940	1.4995	1.480	1.460	1.500	1.480	1.510	122,000	1.4995	-3.27%
2019-05-10	0	1.530	1.520	1.530	1.510	1.570	630,000	964,180	1.5304	1.530	1.520	1.530	1.510	1.570	630,000	1.5304	0.00%
2019-05-09	0	1.530	1.510	1.520	1.500	1.590	336,000	518,220	1.5423	1.530	1.510	1.520	1.500	1.590	336,000	1.5423	-1.92%
2019-05-08	0	1.560	1.550	1.560	1.550	1.690	2,512,000	4,069,820	1.6202	1.560	1.550	1.560	1.550	1.690	2,512,000	1.6202	-2.50%
2019-05-07	0	1.600	1.570	1.600	1.480	1.620	1,984,000	3,055,440	1.5400	1.600	1.570	1.600	1.480	1.620	1,984,000	1.5400	13.48%
2019-05-06	0	1.410	1.420	1.440	1.390	1.520	878,000	1,259,360	1.4344	1.410	1.420	1.440	1.390	1.520	878,000	1.4344	-9.62%
2019-05-03	0	1.560	1.500	1.560	1.510	1.560	46,000	70,220	1.5265	1.560	1.500	1.560	1.510	1.560	46,000	1.5265	0.65%
2019-05-02	0	1.550	1.500	1.550	1.530	1.550	164,000	253,460	1.5455	1.550	1.500	1.550	1.530	1.550	164,000	1.5455	3.33%
2019-04-30	0	1.500	1.480	1.520	1.470	1.520	198,000	295,380	1.4918	1.500	1.480	1.520	1.470	1.520	198,000	1.4918	3.45%
2019-04-29	0	1.450	1.450	1.460	1.450	1.500	180,000	263,080	1.4616	1.450	1.450	1.460	1.450	1.500	180,000	1.4616	-5.23%
2019-04-26	0	1.530	1.530	1.540	1.510	1.630	1,192,000	1,861,380	1.5616	1.530	1.530	1.540	1.510	1.630	1,192,000	1.5616	-7.27%
2019-04-25	0	1.650	1.640	1.650	1.640	1.830	1,320,000	2,241,380	1.6980	1.650	1.640	1.650	1.640	1.830	1,320,000	1.6980	-9.84%
2019-04-24	0	1.830	1.830	1.850	1.810	1.870	270,000	499,260	1.8491	1.830	1.830	1.850	1.810	1.870	270,000	1.8491	0.00%
2019-04-23	0	1.830	1.810	1.830	1.830	1.930	898,000	1,696,880	1.8896	1.830	1.810	1.830	1.830	1.930	898,000	1.8896	0.55%
2019-04-18	0	1.820	1.820	1.840	1.770	1.900	1,628,000	2,998,500	1.8418	1.820	1.820	1.840	1.770	1.900	1,628,000	1.8418	1.11%
2019-04-17	0	1.800	1.780	1.800	1.700	1.810	2,092,000	3,668,080	1.7534	1.800	1.780	1.800	1.700	1.810	2,092,000	1.7534	4.65%
2019-04-16	0	1.720	1.710	1.720	1.650	1.720	764,000	1,285,820	1.6830	1.720	1.710	1.720	1.650	1.720	764,000	1.6830	0.58%
2019-04-15	0	1.710	1.700	1.720	1.690	1.800	2,312,000	3,955,960	1.7111	1.710	1.700	1.720	1.690	1.800	2,312,000	1.7111	-4.47%
2019-04-12	0	1.790	1.780	1.790	1.700	1.800	1,618,000	2,816,420	1.7407	1.790	1.780	1.790	1.700	1.800	1,618,000	1.7407	3.47%
2019-04-11	0	1.730	1.720	1.740	1.730	1.870	1,916,000	3,442,380	1.7966	1.730	1.720	1.740	1.730	1.870	1,916,000	1.7966	-8.95%
2019-04-10	0	1.900	1.860	1.900	1.860	1.910	136,000	256,380	1.8851	1.900	1.860	1.900	1.860	1.910	136,000	1.8851	-0.52%
2019-04-09	0	1.910	1.900	1.910	1.890	1.930	440,000	836,040	1.9001	1.910	1.900	1.910	1.890	1.930	440,000	1.9001	-0.52%
2019-04-08	0	1.920	1.890	1.920	1.880	1.940	578,000	1,097,340	1.8985	1.920	1.890	1.920	1.880	1.940	578,000	1.8985	0.52%
2019-04-04	0	1.910	1.910	1.930	1.880	2.050	1,836,000	3,575,480	1.9474	1.910	1.910	1.930	1.880	2.050	1,836,000	1.9474	0.00%
2019-04-03	0	1.910	1.900	1.910	1.880	1.920	224,000	425,000	1.8973	1.910	1.900	1.910	1.880	1.920	224,000	1.8973	-0.52%
2019-04-02	0	1.920	1.900	1.920	1.900	1.960	926,000	1,793,880	1.9372	1.920	1.900	1.920	1.900	1.960	926,000	1.9372	-0.52%
2019-04-01	0	1.930	1.910	1.930	1.900	1.940	1,154,000	2,205,320	1.9110	1.930	1.910	1.930	1.900	1.940	1,154,000	1.9110	3.21%
2019-03-29	0	1.870	1.860	1.870	1.840	1.910	428,000	804,860	1.8805	1.870	1.860	1.870	1.840	1.910	428,000	1.8805	-2.09%
2019-03-28	0	1.910	1.900	1.910	1.850	1.930	976,000	1,849,580	1.8951	1.910	1.900	1.910	1.850	1.930	976,000	1.8951	1.60%
2019-03-27	0	1.880	1.880	1.890	1.840	1.950	804,000	1,518,000	1.8881	1.880	1.880	1.890	1.840	1.950	804,000	1.8881	5.03%
2019-03-26	0	1.790	1.740	1.790	1.740	1.800	78,000	138,400	1.7744	1.790	1.740	1.790	1.740	1.800	78,000	1.7744	-0.56%
2019-03-25	0	1.800	1.780	1.800	1.750	1.810	191,700	340,877	1.7782	1.800	1.780	1.800	1.750	1.810	191,700	1.7782	-0.55%
2019-03-22	0	1.810	1.770	1.810	1.770	1.810	124,000	221,520	1.7865	1.810	1.770	1.810	1.770	1.810	124,000	1.7865	-0.55%
2019-03-21	0	1.820	1.800	1.820	1.780	1.850	170,000	306,920	1.8054	1.820	1.800	1.820	1.780	1.850	170,000	1.8054	0.00%
2019-03-20	0	1.820	1.800	1.820	1.790	1.840	300,000	540,680	1.8023	1.820	1.800	1.820	1.790	1.840	300,000	1.8023	-2.15%
2019-03-19	0	1.860	1.840	1.860	1.800	1.980	1,128,000	2,114,000	1.8741	1.860	1.840	1.860	1.800	1.980	1,128,000	1.8741	-1.59%
2019-03-18	0	1.890	1.890	1.900	1.690	1.900	1,160,000	2,128,960	1.8353	1.890	1.890	1.900	1.690	1.900	1,160,000	1.8353	11.83%
2019-03-15	0	1.690	1.680	1.690	1.590	1.700	1,784,000	2,950,380	1.6538	1.690	1.680	1.690	1.590	1.700	1,784,000	1.6538	6.29%
2019-03-14	0	1.590	1.570	1.590	1.590	1.590	26,000	41,340	1.5900	1.590	1.570	1.590	1.590	1.590	26,000	1.5900	0.00%
2019-03-13	0	1.590	1.560	1.590	1.500	1.590	230,000	348,580	1.5156	1.590	1.560	1.590	1.500	1.590	230,000	1.5156	-1.85%
2019-03-12	0	1.620	1.610	1.630	1.610	1.630	68,000	109,620	1.6121	1.620	1.610	1.630	1.610	1.630	68,000	1.6121	-0.61%
2019-03-11	0	1.630	1.610	1.630	1.520	1.640	388,000	625,820	1.6129	1.630	1.610	1.630	1.520	1.640	388,000	1.6129	3.16%
2019-03-08	0	1.580	1.510	1.580	1.580	1.580	52,000	81,240	1.5623	1.580	1.510	1.580	1.580	1.580	52,000	1.5623	-1.25%
2019-03-07	0	1.600	1.560	1.600	1.590	1.610	388,000	620,680	1.5997	1.600	1.560	1.600	1.590	1.610	388,000	1.5997	0.63%
2019-03-06	0	1.590	1.570	1.590	1.580	1.600	116,000	184,400	1.5897	1.590	1.570	1.590	1.580	1.600	116,000	1.5897	1.27%
2019-03-05	0	1.570	1.540	1.570	1.520	1.570	146,000	225,760	1.5463	1.570	1.540	1.570	1.520	1.570	146,000	1.5463	0.00%
2019-03-04	0	1.570	1.550	1.570	1.530	1.580	372,000	582,100	1.5648	1.570	1.550	1.570	1.530	1.580	372,000	1.5648	1.29%
2019-03-01	0	1.550	1.550	1.580	1.530	1.600	130,000	201,960	1.5535	1.550	1.550	1.580	1.530	1.600	130,000	1.5535	-1.27%
2019-02-28	0	1.570	1.530	1.570	1.540	1.580	152,000	236,440	1.5555	1.570	1.530	1.570	1.540	1.580	152,000	1.5555	-0.63%
2019-02-27	0	1.580	1.550	1.580	1.550	1.600	120,000	189,260	1.5772	1.580	1.550	1.580	1.550	1.600	120,000	1.5772	0.64%
2019-02-26	0	1.570	1.570	1.590	1.570	1.610	374,000	591,340	1.5811	1.570	1.570	1.590	1.570	1.610	374,000	1.5811	0.64%
2019-02-25	0	1.560	1.550	1.560	1.530	1.570	300,000	464,160	1.5472	1.560	1.550	1.560	1.530	1.570	300,000	1.5472	2.63%
2019-02-22	0	1.520	1.500	1.520	1.510	1.520	66,000	99,700	1.5106	1.520	1.500	1.520	1.510	1.520	66,000	1.5106	0.66%
2019-02-21	0	1.510	1.480	1.510	1.480	1.510	134,000	200,240	1.4943	1.510	1.480	1.510	1.480	1.510	134,000	1.4943	1.34%
2019-02-20	0	1.490	1.470	1.530	1.470	1.520	74,000	111,060	1.5008	1.490	1.470	1.530	1.470	1.520	74,000	1.5008	-0.67%
2019-02-19	0	1.500	1.470	1.500	1.430	1.540	436,000	648,300	1.4869	1.500	1.470	1.500	1.430	1.540	436,000	1.4869	-3.85%
2019-02-18	0	1.560	1.540	1.560	1.530	1.560	126,000	193,960	1.5394	1.560	1.540	1.560	1.530	1.560	126,000	1.5394	0.00%
2019-02-15	0	1.560	1.520	1.560	1.440	1.590	562,000	846,740	1.5067	1.560	1.520	1.560	1.440	1.590	562,000	1.5067	6.12%
2019-02-14	0	1.470	1.460	1.470	1.450	1.480	280,000	407,160	1.4541	1.470	1.460	1.470	1.450	1.480	280,000	1.4541	0.00%
2019-02-13	0	1.470	1.440	1.470	1.420	1.470	454,000	652,680	1.4376	1.470	1.440	1.470	1.420	1.470	454,000	1.4376	2.80%
2019-02-12	0	1.430	1.410	1.430	1.410	1.430	16,000	22,660	1.4163	1.430	1.410	1.430	1.410	1.430	16,000	1.4163	1.42%
2019-02-11	0	1.410	1.400	1.410	1.380	1.430	130,000	180,620	1.3894	1.410	1.400	1.410	1.380	1.430	130,000	1.3894	4.44%
2019-02-08	0	1.350	1.300	1.350	1.340	1.350	28,000	37,780	1.3493	1.350	1.300	1.350	1.340	1.350	28,000	1.3493	1.50%
2019-02-04	0	1.330	1.290	1.350	-	-	0	0	-	1.330	1.290	1.350	-	-	0	-	0.00%
2019-02-01	0	1.330	1.300	1.330	1.300	1.340	228,000	301,520	1.3225	1.330	1.300	1.330	1.300	1.340	228,000	1.3225	1.53%
2019-01-31	0	1.310	1.300	1.370	1.290	1.360	148,000	192,880	1.3032	1.310	1.300	1.370	1.290	1.360	148,000	1.3032	-6.43%
2019-01-30	0	1.400	1.390	1.400	1.390	1.410	106,000	148,420	1.4002	1.400	1.390	1.400	1.390	1.410	106,000	1.4002	-4.11%
2019-01-29	0	1.460	1.410	1.460	1.400	1.460	66,000	93,760	1.4206	1.460	1.410	1.460	1.400	1.460	66,000	1.4206	-1.35%
2019-01-28	0	1.480	1.430	1.480	-	-	0	0	-	1.480	1.430	1.480	-	-	0	-	0.00%
2019-01-25	0	1.480	1.470	1.480	1.450	1.490	236,000	348,140	1.4752	1.480	1.470	1.480	1.450	1.490	236,000	1.4752	1.37%
2019-01-24	0	1.460	1.420	1.460	1.440	1.460	54,000	77,940	1.4433	1.460	1.420	1.460	1.440	1.460	54,000	1.4433	-0.68%
2019-01-23	0	1.470	1.410	1.470	1.440	1.470	186,000	270,900	1.4565	1.470	1.410	1.470	1.440	1.470	186,000	1.4565	2.08%
2019-01-22	0	1.440	1.410	1.440	-	-	0	0	-	1.440	1.410	1.440	-	-	0	-	-0.69%
2019-01-21	0	1.450	1.430	1.450	1.430	1.450	52,000	74,780	1.4381	1.450	1.430	1.450	1.430	1.450	52,000	1.4381	1.40%
2019-01-18	0	1.430	1.400	1.430	1.420	1.430	76,000	108,280	1.4247	1.430	1.400	1.430	1.420	1.430	76,000	1.4247	0.70%
2019-01-17	0	1.420	1.380	1.420	1.410	1.440	58,000	81,940	1.4128	1.420	1.380	1.420	1.410	1.440	58,000	1.4128	-0.70%
2019-01-16	0	1.430	1.400	1.430	1.400	1.450	22,000	30,920	1.4055	1.430	1.400	1.430	1.400	1.450	22,000	1.4055	0.00%
2019-01-15	0	1.430	1.420	1.430	1.410	1.450	156,000	222,680	1.4274	1.430	1.420	1.430	1.410	1.450	156,000	1.4274	2.88%
2019-01-14	0	1.390	1.390	1.400	1.370	1.410	304,000	425,040	1.3982	1.390	1.390	1.400	1.370	1.410	304,000	1.3982	1.46%
2019-01-11	0	1.370	1.350	1.370	1.350	1.370	78,000	105,760	1.3559	1.370	1.350	1.370	1.350	1.370	78,000	1.3559	1.48%
2019-01-10	0	1.350	1.340	1.360	1.350	1.380	62,000	83,920	1.3535	1.350	1.340	1.360	1.350	1.380	62,000	1.3535	0.00%
2019-01-09	0	1.350	1.350	1.370	1.350	1.390	98,000	134,120	1.3686	1.350	1.350	1.370	1.350	1.390	98,000	1.3686	-2.17%
2019-01-08	0	1.380	1.340	1.380	1.360	1.380	12,000	16,380	1.3650	1.380	1.340	1.380	1.360	1.380	12,000	1.3650	1.47%
2019-01-07	0	1.360	1.350	1.360	1.330	1.380	154,000	207,460	1.3471	1.360	1.350	1.360	1.330	1.380	154,000	1.3471	-0.73%
2019-01-04	0	1.370	1.340	1.370	1.260	1.680	750,000	996,800	1.3291	1.370	1.340	1.370	1.260	1.680	750,000	1.3291	3.79%
2019-01-03	0	1.320	1.290	1.320	1.320	1.320	10,000	13,140	1.3140	1.320	1.290	1.320	1.320	1.320	10,000	1.3140	0.76%
2019-01-02	0	1.310	1.280	1.310	1.310	1.320	28,000	36,740	1.3121	1.310	1.280	1.310	1.310	1.320	28,000	1.3121	-0.76%
2018-12-31	0	1.320	1.280	1.670	-	-	0	0	-	1.320	1.280	1.670	-	-	0	-	0.00%
2018-12-28	0	1.320	1.260	1.650	-	-	0	0	-	1.320	1.260	1.650	-	-	0	-	0.00%
2018-12-27	0	1.320	1.200	1.340	-	-	0	0	-	1.320	1.200	1.340	-	-	0	-	0.00%
2018-12-24	0	1.320	1.300	1.320	-	-	0	0	-	1.320	1.300	1.320	-	-	0	-	0.00%
2018-12-21	0	1.320	1.310	1.320	1.300	1.340	146,000	190,680	1.3060	1.320	1.310	1.320	1.300	1.340	146,000	1.3060	-0.75%
2018-12-20	0	1.330	1.320	1.330	1.290	1.340	140,000	183,280	1.3091	1.330	1.320	1.330	1.290	1.340	140,000	1.3091	-1.48%
2018-12-19	0	1.350	1.340	1.360	1.340	1.360	76,000	102,480	1.3484	1.350	1.340	1.360	1.340	1.360	76,000	1.3484	-2.17%
2018-12-18	0	1.380	1.360	1.380	1.380	1.390	10,000	13,760	1.3760	1.380	1.360	1.380	1.380	1.390	10,000	1.3760	-0.72%
2018-12-17	0	1.390	1.380	1.390	1.370	1.410	212,000	295,280	1.3928	1.390	1.380	1.390	1.370	1.410	212,000	1.3928	-2.80%
2018-12-14	0	1.430	1.420	1.430	1.430	1.490	98,000	143,600	1.4653	1.430	1.420	1.430	1.430	1.490	98,000	1.4653	-4.03%
2018-12-13	0	1.490	1.480	1.490	1.460	1.520	266,000	396,700	1.4914	1.490	1.480	1.490	1.460	1.520	266,000	1.4914	0.00%
2018-12-12	0	1.490	1.470	1.490	1.460	1.490	56,000	82,640	1.4757	1.490	1.470	1.490	1.460	1.490	56,000	1.4757	0.00%
2018-12-11	0	1.490	1.480	1.490	1.460	1.460	8,000	11,740	1.4675	1.490	1.480	1.490	1.460	1.460	8,000	1.4675	0.00%
2018-12-10	0	1.490	1.460	1.490	-	-	0	0	-	1.490	1.460	1.490	-	-	0	-	0.00%
2018-12-07	0	1.490	1.480	1.510	1.490	1.550	642,000	978,920	1.5248	1.490	1.480	1.510	1.490	1.550	642,000	1.5248	-1.32%
2018-12-06	0	1.510	1.500	1.510	1.480	1.580	1,072,150	1,629,545	1.5199	1.510	1.500	1.510	1.480	1.580	1,072,150	1.5199	3.42%
2018-12-05	0	1.460	1.450	1.460	1.420	1.470	176,000	256,100	1.4551	1.460	1.450	1.460	1.420	1.470	176,000	1.4551	0.69%
2018-12-04	0	1.450	1.430	1.450	1.440	1.450	8,000	11,540	1.4425	1.450	1.430	1.450	1.440	1.450	8,000	1.4425	0.69%
2018-12-03	0	1.440	1.420	1.440	1.400	1.440	120,000	172,620	1.4385	1.440	1.420	1.440	1.400	1.440	120,000	1.4385	2.86%
2018-11-30	0	1.400	1.360	1.400	1.360	1.400	16,000	22,020	1.3763	1.400	1.360	1.400	1.360	1.400	16,000	1.3763	0.72%
2018-11-29	0	1.390	1.390	1.420	1.340	1.420	34,000	47,140	1.3865	1.390	1.390	1.420	1.340	1.420	34,000	1.3865	-2.11%
2018-11-28	0	1.420	1.410	1.430	1.410	1.440	76,000	107,680	1.4168	1.420	1.410	1.430	1.410	1.440	76,000	1.4168	-0.70%
2018-11-27	0	1.430	1.420	1.460	1.400	1.470	628,000	890,360	1.4178	1.430	1.420	1.460	1.400	1.470	628,000	1.4178	-4.67%
2018-11-26	0	1.500	1.440	1.500	1.440	1.500	40,000	58,100	1.4525	1.500	1.440	1.500	1.440	1.500	40,000	1.4525	0.00%
2018-11-23	0	1.500	1.450	1.500	1.460	1.510	108,000	159,260	1.4746	1.500	1.450	1.500	1.460	1.510	108,000	1.4746	-0.66%
2018-11-22	0	1.510	1.410	1.520	1.420	1.510	14,000	20,260	1.4471	1.510	1.410	1.520	1.420	1.510	14,000	1.4471	2.72%
2018-11-21	0	1.470	1.450	1.480	1.450	1.490	42,000	61,420	1.4624	1.470	1.450	1.480	1.450	1.490	42,000	1.4624	-1.34%
2018-11-20	0	1.490	1.410	1.490	-	-	0	0	-	1.490	1.410	1.490	-	-	0	-	0.00%
2018-11-19	0	1.490	1.470	1.490	1.460	1.520	248,000	365,780	1.4749	1.490	1.470	1.490	1.460	1.520	248,000	1.4749	2.05%
2018-11-16	0	1.460	1.430	1.460	1.380	1.470	348,000	500,180	1.4373	1.460	1.430	1.460	1.380	1.470	348,000	1.4373	2.82%
2018-11-15	0	1.420	1.380	1.440	1.360	1.420	486,000	673,420	1.3856	1.420	1.380	1.440	1.360	1.420	486,000	1.3856	4.41%
2018-11-14	0	1.360	1.340	1.360	1.330	1.380	1,162,000	1,575,960	1.3562	1.360	1.340	1.360	1.330	1.380	1,162,000	1.3562	3.03%
2018-11-13	0	1.320	1.310	1.330	1.300	1.320	372,000	486,380	1.3075	1.320	1.310	1.330	1.300	1.320	372,000	1.3075	1.54%
2018-11-12	0	1.300	1.290	1.300	1.290	1.310	424,000	548,220	1.2930	1.300	1.290	1.300	1.290	1.310	424,000	1.2930	1.56%
2018-11-09	0	1.280	1.280	1.290	1.270	1.290	318,000	406,480	1.2782	1.280	1.280	1.290	1.270	1.290	318,000	1.2782	-1.54%
2018-11-08	0	1.300	1.290	1.300	1.300	1.300	68,000	88,200	1.2971	1.300	1.290	1.300	1.300	1.300	68,000	1.2971	0.00%
2018-11-07	0	1.300	1.290	1.320	1.300	1.320	104,000	135,480	1.3027	1.300	1.290	1.320	1.300	1.320	104,000	1.3027	-0.76%
2018-11-06	0	1.310	1.300	1.320	1.300	1.310	68,000	88,660	1.3038	1.310	1.300	1.320	1.300	1.310	68,000	1.3038	0.77%
2018-11-05	0	1.300	1.290	1.300	1.300	1.310	22,000	28,620	1.3009	1.300	1.290	1.300	1.300	1.310	22,000	1.3009	-1.52%
2018-11-02	0	1.320	1.320	1.330	1.260	1.330	630,000	811,040	1.2874	1.320	1.320	1.330	1.260	1.330	630,000	1.2874	3.94%
2018-11-01	0	1.270	1.250	1.270	1.270	1.270	82,000	104,140	1.2700	1.270	1.250	1.270	1.270	1.270	82,000	1.2700	1.60%
2018-10-31	0	1.250	1.240	1.260	1.250	1.260	122,000	152,520	1.2502	1.250	1.240	1.260	1.250	1.260	122,000	1.2502	0.81%
2018-10-30	0	1.240	1.230	1.250	1.220	1.240	154,000	188,680	1.2252	1.240	1.230	1.250	1.220	1.240	154,000	1.2252	0.00%
2018-10-29	0	1.240	1.220	1.240	1.220	1.250	58,000	71,740	1.2369	1.240	1.220	1.240	1.220	1.250	58,000	1.2369	0.00%
2018-10-26	0	1.240	1.230	1.250	1.230	1.270	410,000	512,700	1.2505	1.240	1.230	1.250	1.230	1.270	410,000	1.2505	-2.36%
2018-10-25	0	1.270	1.250	1.280	1.250	1.270	50,000	62,860	1.2572	1.270	1.250	1.280	1.250	1.270	50,000	1.2572	-1.55%
2018-10-24	0	1.290	1.260	1.290	1.290	1.290	54,000	69,660	1.2900	1.290	1.260	1.290	1.290	1.290	54,000	1.2900	0.78%
2018-10-23	0	1.280	1.230	1.280	1.280	1.330	190,000	247,780	1.3041	1.280	1.230	1.280	1.280	1.330	190,000	1.3041	-2.29%
2018-10-22	0	1.310	1.310	1.350	1.300	1.380	358,000	472,160	1.3189	1.310	1.310	1.350	1.300	1.380	358,000	1.3189	0.77%
2018-10-19	0	1.300	1.290	1.300	1.250	1.330	374,000	482,600	1.2904	1.300	1.290	1.300	1.250	1.330	374,000	1.2904	0.78%
2018-10-18	0	1.290	1.290	1.300	1.290	1.440	1,038,000	1,424,560	1.3724	1.290	1.290	1.300	1.290	1.440	1,038,000	1.3724	-3.01%
2018-10-16	0	1.330	1.330	1.340	1.270	1.370	520,000	681,080	1.3098	1.330	1.330	1.340	1.270	1.370	520,000	1.3098	-3.62%
2018-10-15	0	1.380	1.340	1.390	1.340	1.380	8,000	10,800	1.3500	1.380	1.340	1.390	1.340	1.380	8,000	1.3500	-0.72%
2018-10-12	0	1.390	1.380	1.390	1.340	1.450	600,000	834,140	1.3902	1.390	1.380	1.390	1.340	1.450	600,000	1.3902	-1.42%
2018-10-11	0	1.410	1.360	1.410	1.330	1.590	2,454,000	3,608,020	1.4703	1.410	1.360	1.410	1.330	1.590	2,454,000	1.4703	-11.88%
2018-10-10	0	1.600	1.600	1.640	1.600	1.640	142,000	231,920	1.6332	1.600	1.600	1.640	1.600	1.640	142,000	1.6332	-1.23%
2018-10-09	0	1.620	1.620	1.690	1.620	1.640	28,000	46,140	1.6479	1.620	1.620	1.690	1.620	1.640	28,000	1.6479	-1.22%
2018-10-08	0	1.640	1.620	1.640	1.620	1.680	168,000	277,200	1.6500	1.640	1.620	1.640	1.620	1.680	168,000	1.6500	-1.20%
2018-10-05	0	1.660	1.490	1.600	-	-	0	0	-	1.660	1.490	1.600	-	-	0	-	0.00%
2018-10-04	0	1.660	1.670	1.680	1.490	1.600	34,000	52,520	1.5447	1.660	1.670	1.680	1.490	1.600	34,000	1.5447	-0.60%
2018-10-03	0	1.670	1.350	1.770	-	-	0	0	-	1.670	1.350	1.770	-	-	0	-	0.00%
2018-10-02	0	1.670	1.500	1.830	-	-	0	0	-	1.670	1.500	1.830	-	-	0	-	0.00%
2018-09-28	0	1.670	1.500	1.710	-	-	0	0	-	1.670	1.500	1.710	-	-	0	-	0.00%
2018-09-27	0	1.670	1.650	1.910	-	-	4,000	6,600	1.6500	1.670	1.650	1.910	-	-	4,000	1.6500	0.00%
2018-09-26	0	1.670	1.670	1.710	1.670	1.730	226,000	384,760	1.7025	1.670	1.670	1.710	1.670	1.730	226,000	1.7025	-1.76%
2018-09-24	0	1.700	1.650	1.880	-	-	0	0	-	1.700	1.650	1.880	-	-	0	-	0.00%
2018-09-21	0	1.700	1.700	1.810	-	-	0	0	-	1.700	1.700	1.810	-	-	0	-	0.00%
2018-09-20	0	1.700	1.540	1.920	-	-	0	0	-	1.700	1.540	1.920	-	-	0	-	0.00%
2018-09-19	0	1.700	1.690	1.780	1.700	1.730	16,000	27,380	1.7113	1.700	1.690	1.780	1.700	1.730	16,000	1.7113	-1.16%
2018-09-18	0	1.720	1.700	1.800	1.670	1.870	16,000	27,760	1.7350	1.720	1.700	1.800	1.670	1.870	16,000	1.7350	1.78%
2018-09-17	0	1.690	1.640	1.760	1.690	1.690	16,000	27,040	1.6900	1.690	1.640	1.760	1.690	1.690	16,000	1.6900	-0.59%
2018-09-14	0	1.700	1.640	1.760	-	-	0	0	-	1.700	1.640	1.760	-	-	0	-	0.00%
2018-09-13	0	1.700	1.670	1.730	1.660	1.740	20,000	34,620	1.7310	1.700	1.670	1.730	1.660	1.740	20,000	1.7310	1.80%
2018-09-12	0	1.670	1.610	1.710	1.670	1.670	8,000	13,360	1.6700	1.670	1.610	1.710	1.670	1.670	8,000	1.6700	0.00%
2018-09-11	0	1.670	1.660	1.760	-	-	0	0	-	1.670	1.660	1.760	-	-	0	-	0.00%
2018-09-10	0	1.670	1.620	1.670	1.670	1.690	120,000	202,160	1.6847	1.670	1.620	1.670	1.670	1.690	120,000	1.6847	-4.02%
2018-09-07	0	1.740	1.700	1.740	1.700	1.810	144,000	249,200	1.7306	1.740	1.700	1.740	1.700	1.810	144,000	1.7306	-0.57%
2018-09-06	0	1.750	1.650	1.750	1.720	1.760	206,000	361,380	1.7543	1.750	1.650	1.750	1.720	1.760	206,000	1.7543	3.55%
2018-09-05	0	1.690	1.650	1.740	-	-	0	0	-	1.690	1.650	1.740	-	-	0	-	0.00%
2018-09-04	0	1.690	1.690	1.740	1.650	1.700	126,000	211,220	1.6763	1.690	1.690	1.740	1.650	1.700	126,000	1.6763	-2.31%
2018-09-03	0	1.730	1.730	1.770	1.680	1.790	18,000	31,140	1.7300	1.730	1.730	1.770	1.680	1.790	18,000	1.7300	-1.14%
2018-08-31	0	1.750	1.700	1.750	-	-	0	0	-	1.750	1.700	1.750	-	-	0	-	-1.13%
2018-08-30	0	1.770	1.710	1.770	-	-	0	0	-	1.770	1.710	1.770	-	-	0	-	-0.56%
2018-08-29	0	1.780	1.730	1.780	-	-	0	0	-	1.780	1.730	1.780	-	-	0	-	-0.56%
2018-08-28	0	1.790	1.740	1.790	1.790	1.800	26,000	46,780	1.7992	1.790	1.740	1.790	1.790	1.800	26,000	1.7992	1.13%
2018-08-27	0	1.770	1.730	1.770	1.710	1.770	128,000	222,620	1.7392	1.770	1.730	1.770	1.710	1.770	128,000	1.7392	-0.56%
2018-08-24	0	1.780	1.700	1.780	-	-	2,000	3,440	1.7200	1.780	1.700	1.780	-	-	2,000	1.7200	0.00%
2018-08-23	0	1.780	1.700	1.780	1.700	1.780	8,000	13,760	1.7200	1.780	1.700	1.780	1.700	1.780	8,000	1.7200	2.30%
2018-08-22	0	1.740	1.690	1.750	1.740	1.740	120,000	208,800	1.7400	1.740	1.690	1.750	1.740	1.740	120,000	1.7400	0.58%
2018-08-21	0	1.730	1.730	1.750	-	-	0	0	-	1.730	1.730	1.750	-	-	0	-	0.00%
2018-08-20	0	1.730	1.690	1.730	1.650	1.730	160,000	266,540	1.6659	1.730	1.690	1.730	1.650	1.730	160,000	1.6659	0.58%
2018-08-17	0	1.720	1.690	1.730	1.720	1.740	36,000	62,140	1.7261	1.720	1.690	1.730	1.720	1.740	36,000	1.7261	-0.58%
2018-08-16	0	1.730	1.700	1.730	1.720	1.790	40,000	70,580	1.7645	1.730	1.700	1.730	1.720	1.790	40,000	1.7645	-3.89%
2018-08-15	0	1.800	1.790	1.800	1.790	1.930	96,000	174,340	1.8160	1.800	1.790	1.800	1.790	1.930	96,000	1.8160	-2.70%
2018-08-14	0	1.850	1.810	1.850	1.810	1.850	146,000	266,760	1.8271	1.850	1.810	1.850	1.810	1.850	146,000	1.8271	0.00%
2018-08-13	0	1.850	1.780	1.850	1.800	1.970	16,000	30,360	1.8975	1.850	1.780	1.850	1.800	1.970	16,000	1.8975	-1.60%
2018-08-10	0	1.880	1.820	1.880	1.870	1.880	34,000	63,760	1.8753	1.880	1.820	1.880	1.870	1.880	34,000	1.8753	1.62%
2018-08-09	0	1.850	1.800	1.850	1.760	1.860	236,000	431,320	1.8276	1.850	1.800	1.850	1.760	1.860	236,000	1.8276	0.54%
2018-08-08	0	1.840	1.770	1.830	1.840	1.850	40,000	73,800	1.8450	1.840	1.770	1.830	1.840	1.850	40,000	1.8450	2.22%
2018-08-07	0	1.800	1.760	1.820	1.760	1.810	16,000	28,260	1.7663	1.800	1.760	1.820	1.760	1.810	16,000	1.7663	2.27%
2018-08-06	0	1.760	1.740	1.760	1.740	1.760	34,000	59,480	1.7494	1.760	1.740	1.760	1.740	1.760	34,000	1.7494	0.00%
2018-08-03	0	1.760	1.720	1.760	1.780	1.780	6,000	10,680	1.7800	1.760	1.720	1.760	1.780	1.780	6,000	1.7800	-1.12%
2018-08-02	0	1.780	1.710	1.790	1.700	1.700	30,000	51,180	1.7060	1.780	1.710	1.790	1.700	1.700	30,000	1.7060	-1.66%
2018-08-01	0	1.810	1.700	1.820	1.740	1.810	74,000	128,320	1.7341	1.810	1.700	1.820	1.740	1.810	74,000	1.7341	0.56%
2018-07-31	0	1.800	1.770	1.800	1.800	1.810	120,000	216,200	1.8017	1.800	1.770	1.800	1.800	1.810	120,000	1.8017	-0.55%
2018-07-30	0	1.810	1.720	1.810	-	-	0	0	-	1.810	1.720	1.810	-	-	0	-	-0.55%
2018-07-27	0	1.820	1.790	1.820	1.780	1.860	60,000	110,740	1.8457	1.820	1.790	1.820	1.780	1.860	60,000	1.8457	0.00%
2018-07-26	0	1.820	1.820	1.840	1.720	1.870	412,000	743,660	1.8050	1.820	1.820	1.840	1.720	1.870	412,000	1.8050	4.00%
2018-07-25	0	1.750	1.700	1.750	1.700	1.750	90,000	154,140	1.7127	1.750	1.700	1.750	1.700	1.750	90,000	1.7127	0.00%
2018-07-24	0	1.750	1.710	1.750	1.700	1.750	108,000	184,020	1.7039	1.750	1.710	1.750	1.700	1.750	108,000	1.7039	4.17%
2018-07-23	0	1.680	1.680	1.750	1.670	1.770	104,000	175,780	1.6902	1.680	1.680	1.750	1.670	1.770	104,000	1.6902	-4.00%
2018-07-20	0	1.750	1.700	1.750	1.660	1.760	20,000	33,480	1.6740	1.750	1.700	1.750	1.660	1.760	20,000	1.6740	1.16%
2018-07-19	0	1.730	1.680	1.730	1.650	1.780	160,000	269,980	1.6874	1.730	1.680	1.730	1.650	1.780	160,000	1.6874	0.00%
2018-07-18	0	1.730	1.720	1.730	1.720	1.730	40,000	68,900	1.7225	1.730	1.720	1.730	1.720	1.730	40,000	1.7225	-2.26%
2018-07-17	0	1.770	1.720	1.780	1.720	1.780	74,000	127,100	1.7176	1.770	1.720	1.780	1.720	1.780	74,000	1.7176	2.31%
2018-07-16	0	1.730	1.730	1.760	-	-	0	0	-	1.730	1.730	1.760	-	-	0	-	0.58%
2018-07-13	0	1.720	1.690	1.760	1.720	1.720	6,000	10,320	1.7200	1.720	1.690	1.760	1.720	1.720	6,000	1.7200	0.00%
2018-07-12	0	1.720	1.720	1.760	1.710	1.720	22,000	37,960	1.7255	1.720	1.720	1.760	1.710	1.720	22,000	1.7255	0.00%
2018-07-11	0	1.720	1.690	1.810	1.700	1.720	18,000	30,740	1.7078	1.720	1.690	1.810	1.700	1.720	18,000	1.7078	0.00%
2018-07-10	0	1.720	1.720	1.780	1.700	1.750	20,000	34,300	1.7150	1.720	1.720	1.780	1.700	1.750	20,000	1.7150	-3.91%
2018-07-09	0	1.790	1.720	1.810	1.800	1.800	4,000	7,200	1.8000	1.790	1.720	1.810	1.800	1.800	4,000	1.8000	4.68%
2018-07-06	0	1.710	1.710	1.750	1.660	1.780	66,000	113,360	1.7176	1.710	1.710	1.750	1.660	1.780	66,000	1.7176	3.01%
2018-07-05	0	1.660	1.660	1.780	1.660	1.760	354,000	608,080	1.7177	1.660	1.660	1.780	1.660	1.760	354,000	1.7177	-5.14%
2018-07-04	0	1.750	1.740	1.800	1.750	1.790	116,000	204,040	1.7590	1.750	1.740	1.800	1.750	1.790	116,000	1.7590	-3.31%
2018-07-03	0	1.810	1.770	1.810	1.630	1.820	118,000	212,780	1.8032	1.810	1.770	1.810	1.630	1.820	118,000	1.8032	-2.16%
2018-06-29	0	1.850	1.820	1.850	1.820	1.880	356,000	652,040	1.8316	1.850	1.820	1.850	1.820	1.880	356,000	1.8316	1.09%
2018-06-28	0	1.830	1.770	1.830	1.740	1.830	66,000	116,540	1.7658	1.830	1.770	1.830	1.740	1.830	66,000	1.7658	-0.54%
2018-06-27	0	1.840	1.750	1.840	-	-	0	0	-	1.840	1.750	1.840	-	-	0	-	-2.13%
2018-06-26	0	1.880	1.770	1.880	1.900	1.910	6,000	11,420	1.9033	1.880	1.770	1.880	1.900	1.910	6,000	1.9033	5.03%
2018-06-25	0	1.790	1.800	1.810	1.750	1.860	614,000	1,098,260	1.7887	1.790	1.800	1.810	1.750	1.860	614,000	1.7887	-3.76%
2018-06-22	0	1.860	1.840	1.860	1.860	1.860	10,000	18,600	1.8600	1.860	1.840	1.860	1.860	1.860	10,000	1.8600	0.54%
2018-06-21	0	1.850	1.760	1.850	1.790	1.900	172,000	323,140	1.8787	1.850	1.760	1.850	1.790	1.900	172,000	1.8787	-1.60%
2018-06-20	0	1.880	1.830	1.880	1.830	1.900	126,000	233,340	1.8519	1.880	1.830	1.880	1.830	1.900	126,000	1.8519	1.08%
2018-06-19	0	1.860	1.860	1.900	1.850	1.960	92,000	174,880	1.9009	1.860	1.860	1.900	1.850	1.960	92,000	1.9009	-7.00%
2018-06-15	0	2.000	1.980	2.000	1.990	2.010	52,000	103,620	1.9927	2.000	1.980	2.000	1.990	2.010	52,000	1.9927	-0.99%
2018-06-14	0	2.020	2.010	2.030	2.000	2.040	228,000	459,100	2.0136	2.020	2.010	2.030	2.000	2.040	228,000	2.0136	-0.49%
2018-06-13	0	2.030	1.980	2.040	1.990	2.030	188,000	376,580	2.0031	2.030	1.980	2.040	1.990	2.030	188,000	2.0031	0.00%
2018-06-12	0	2.030	2.020	2.030	2.030	2.040	22,000	44,800	2.0364	2.030	2.020	2.030	2.030	2.040	22,000	2.0364	-0.49%
2018-06-11	0	2.040	2.010	2.040	2.040	2.060	40,000	81,940	2.0485	2.040	2.010	2.040	2.040	2.060	40,000	2.0485	-1.45%
2018-06-08	0	2.070	2.020	2.070	2.070	2.090	142,000	295,760	2.0828	2.070	2.020	2.070	2.070	2.090	142,000	2.0828	0.00%
2018-06-07	0	2.070	2.020	2.070	2.050	2.100	66,000	136,760	2.0721	2.070	2.020	2.070	2.050	2.100	66,000	2.0721	-0.96%
2018-06-06	0	2.090	2.070	2.100	-	-	0	0	-	2.090	2.070	2.100	-	-	0	-	0.00%
2018-06-05	0	2.090	2.070	2.090	2.030	2.100	36,000	74,180	2.0606	2.090	2.070	2.090	2.030	2.100	36,000	2.0606	-0.48%
2018-06-04	0	2.100	2.070	2.100	-	-	0	0	-	2.100	2.070	2.100	-	-	0	-	0.00%
2018-06-01	0	2.100	2.080	2.100	2.030	2.130	1,118,000	2,348,220	2.1004	2.100	2.080	2.100	2.030	2.130	1,118,000	2.1004	0.00%
2018-05-31	0	2.100	2.070	2.100	2.100	2.160	242,000	509,640	2.1060	2.100	2.070	2.100	2.100	2.160	242,000	2.1060	-1.41%
2018-05-30	0	2.130	2.070	2.130	2.070	2.170	314,000	659,140	2.0992	2.130	2.070	2.130	2.070	2.170	314,000	2.0992	-1.84%
2018-05-29	0	2.170	2.150	2.170	2.170	2.170	2,000	4,340	2.1700	2.170	2.150	2.170	2.170	2.170	2,000	2.1700	0.46%
2018-05-28	0	2.160	2.160	2.210	2.160	2.160	34,000	73,440	2.1600	2.160	2.160	2.210	2.160	2.160	34,000	2.1600	-0.46%
2018-05-25	0	2.170	2.140	2.170	-	-	0	0	-	2.170	2.140	2.170	-	-	0	-	0.00%
2018-05-24	0	2.170	2.140	2.170	2.140	2.170	92,000	198,920	2.1622	2.170	2.140	2.170	2.140	2.170	92,000	2.1622	0.00%
2018-05-23	0	2.170	2.110	2.180	2.090	2.200	238,000	506,260	2.1271	2.170	2.110	2.180	2.090	2.200	238,000	2.1271	-1.36%
2018-05-21	0	2.200	2.200	2.230	2.200	2.300	340,000	750,740	2.2081	2.200	2.200	2.230	2.200	2.300	340,000	2.2081	0.00%
2018-05-18	0	2.200	2.150	2.200	2.160	2.210	130,000	284,120	2.1855	2.200	2.150	2.200	2.160	2.210	130,000	2.1855	0.00%
2018-05-17	0	2.200	2.120	2.200	2.160	2.250	64,000	139,860	2.1853	2.200	2.120	2.200	2.160	2.250	64,000	2.1853	-1.35%
2018-05-16	0	2.230	2.180	2.230	2.160	2.230	108,000	235,480	2.1804	2.230	2.180	2.230	2.160	2.230	108,000	2.1804	2.29%
2018-05-15	0	2.180	2.170	2.190	2.170	2.180	112,000	244,140	2.1798	2.180	2.170	2.190	2.170	2.180	112,000	2.1798	0.00%
2018-05-14	0	2.180	2.170	2.180	2.170	2.180	294,000	640,900	2.1799	2.180	2.170	2.180	2.170	2.180	294,000	2.1799	0.00%
2018-05-11	0	2.180	2.180	2.210	2.120	2.180	96,000	209,900	2.1865	2.180	2.180	2.210	2.120	2.180	96,000	2.1865	-1.36%
2018-05-10	0	2.210	2.180	2.220	2.210	2.210	94,000	207,740	2.2100	2.210	2.180	2.220	2.210	2.210	94,000	2.2100	0.00%
2018-05-09	0	2.210	2.130	2.170	2.170	2.210	108,000	238,360	2.2070	2.210	2.130	2.170	2.170	2.210	108,000	2.2070	1.84%
2018-05-08	0	2.170	2.150	2.190	2.170	2.210	10,000	21,900	2.1900	2.170	2.150	2.190	2.170	2.210	10,000	2.1900	-0.91%
2018-05-07	0	2.190	2.130	2.180	2.130	2.210	116,000	253,100	2.1819	2.190	2.130	2.180	2.130	2.210	116,000	2.1819	-0.45%
2018-05-04	0	2.200	2.110	2.200	2.130	2.200	186,000	398,240	2.1411	2.200	2.110	2.200	2.130	2.200	186,000	2.1411	1.38%
2018-05-03	0	2.170	2.170	2.190	2.130	2.180	36,000	77,100	2.1417	2.170	2.170	2.190	2.130	2.180	36,000	2.1417	1.40%
2018-05-02	0	2.140	2.140	2.200	2.130	2.280	104,000	232,520	2.2358	2.140	2.140	2.200	2.130	2.280	104,000	2.2358	1.90%
2018-04-30	0	2.100	2.020	2.180	2.030	2.100	14,000	28,700	2.0500	2.100	2.020	2.180	2.030	2.100	14,000	2.0500	4.48%
2018-04-27	0	2.010	2.060	2.180	2.010	2.010	2,000	4,020	2.0100	2.010	2.060	2.180	2.010	2.010	2,000	2.0100	-2.90%
2018-04-26	0	2.070	2.070	2.180	2.010	2.030	50,000	101,220	2.0244	2.070	2.070	2.180	2.010	2.030	50,000	2.0244	-8.41%
2018-04-25	0	2.260	2.210	2.260	2.190	2.260	26,000	58,360	2.2446	2.260	2.210	2.260	2.190	2.260	26,000	2.2446	0.00%
2018-04-24	0	2.260	2.220	2.260	2.240	2.260	98,000	221,120	2.2563	2.260	2.220	2.260	2.240	2.260	98,000	2.2563	-1.31%
2018-04-23	0	2.290	2.290	2.310	2.250	2.340	24,000	54,820	2.2842	2.290	2.290	2.310	2.250	2.340	24,000	2.2842	3.15%
2018-04-20	0	2.220	2.220	2.270	2.210	2.300	130,000	294,140	2.2626	2.220	2.220	2.270	2.210	2.300	130,000	2.2626	0.00%
2018-04-19	0	2.220	2.190	2.250	2.160	2.220	112,000	247,080	2.2061	2.220	2.190	2.250	2.160	2.220	112,000	2.2061	4.72%
2018-04-18	0	2.120	2.120	2.180	2.080	2.180	362,000	773,020	2.1354	2.120	2.120	2.180	2.080	2.180	362,000	2.1354	-2.75%
2018-04-17	0	2.180	2.170	2.210	2.170	2.210	168,000	368,920	2.1960	2.180	2.170	2.210	2.170	2.210	168,000	2.1960	-0.46%
2018-04-16	0	2.190	2.180	2.190	2.190	2.280	144,000	317,020	2.2015	2.190	2.180	2.190	2.190	2.280	144,000	2.2015	-2.23%
2018-04-13	0	2.240	2.180	2.240	2.190	2.260	282,000	626,200	2.2206	2.240	2.180	2.240	2.190	2.260	282,000	2.2206	-0.44%
2018-04-12	0	2.250	2.240	2.250	2.250	2.300	214,000	484,320	2.2632	2.250	2.240	2.250	2.250	2.300	214,000	2.2632	-2.60%
2018-04-11	0	2.310	2.280	2.330	2.250	2.310	168,000	380,960	2.2676	2.310	2.280	2.330	2.250	2.310	168,000	2.2676	-0.86%
2018-04-10	0	2.330	2.280	2.330	2.270	2.330	734,000	1,684,920	2.2955	2.330	2.280	2.330	2.270	2.330	734,000	2.2955	0.87%
2018-04-09	0	2.310	2.260	2.320	2.250	2.380	296,000	674,040	2.2772	2.310	2.260	2.320	2.250	2.380	296,000	2.2772	8.96%
2018-04-06	0	2.120	2.100	2.240	2.120	2.140	46,000	98,040	2.1313	2.120	2.100	2.240	2.120	2.140	46,000	2.1313	-2.30%
2018-04-04	0	2.170	2.170	2.250	2.110	2.170	30,000	63,560	2.1187	2.170	2.170	2.250	2.110	2.170	30,000	2.1187	-4.41%
2018-04-03	0	2.270	2.130	2.270	2.270	2.270	2,000	4,540	2.2700	2.270	2.130	2.270	2.270	2.270	2,000	2.2700	-0.44%
2018-03-29	0	2.280	2.220	2.280	2.220	2.310	214,000	481,520	2.2501	2.280	2.220	2.280	2.220	2.310	214,000	2.2501	2.70%
2018-03-28	0	2.220	2.200	2.290	2.170	2.220	184,000	405,560	2.2041	2.220	2.200	2.290	2.170	2.220	184,000	2.2041	0.45%
2018-03-27	0	2.210	2.210	2.220	2.210	2.300	620,000	1,393,660	2.2478	2.210	2.210	2.220	2.210	2.300	620,000	2.2478	0.91%
2018-03-26	0	2.190	2.090	2.300	2.180	2.190	26,000	56,840	2.1862	2.190	2.090	2.300	2.180	2.190	26,000	2.1862	0.00%
2018-03-23	0	2.190	2.100	2.190	2.100	2.200	48,000	104,920	2.1858	2.190	2.100	2.190	2.100	2.200	48,000	2.1858	-0.90%
2018-03-22	0	2.210	2.210	2.330	2.210	2.220	30,000	66,440	2.2147	2.210	2.210	2.330	2.210	2.220	30,000	2.2147	0.00%
2018-03-21	0	2.210	2.100	2.220	2.120	2.220	24,000	52,060	2.1692	2.210	2.100	2.220	2.120	2.220	24,000	2.1692	-1.78%
2018-03-20	0	2.250	2.140	2.250	-	-	0	0	-	2.250	2.140	2.250	-	-	0	-	0.00%
2018-03-19	0	2.250	2.140	2.380	2.110	2.250	126,000	271,980	2.1586	2.250	2.140	2.380	2.110	2.250	126,000	2.1586	0.90%
2018-03-16	0	2.230	2.130	2.230	2.100	2.230	268,000	568,820	2.1225	2.230	2.130	2.230	2.100	2.230	268,000	2.1225	2.29%
2018-03-15	0	2.180	2.100	2.180	2.110	2.180	16,000	34,320	2.1450	2.180	2.100	2.180	2.110	2.180	16,000	2.1450	2.83%
2018-03-14	0	2.120	2.120	2.200	-	-	0	0	-	2.120	2.120	2.200	-	-	0	-	1.44%
2018-03-13	0	2.090	2.090	2.200	2.090	2.250	368,000	795,260	2.1610	2.090	2.090	2.200	2.090	2.250	368,000	2.1610	-5.00%
2018-03-12	0	2.200	2.200	2.280	2.200	2.280	128,000	288,040	2.2503	2.200	2.200	2.280	2.200	2.280	128,000	2.2503	-3.08%
2018-03-09	0	2.270	2.240	2.280	2.240	2.270	128,000	287,500	2.2461	2.270	2.240	2.280	2.240	2.270	128,000	2.2461	1.34%
2018-03-08	0	2.240	2.220	2.260	2.240	2.240	14,000	31,360	2.2400	2.240	2.220	2.260	2.240	2.240	14,000	2.2400	-0.44%
2018-03-07	0	2.250	2.230	2.260	2.250	2.300	36,000	81,980	2.2772	2.250	2.230	2.260	2.250	2.300	36,000	2.2772	1.81%
2018-03-06	0	2.210	2.200	2.210	2.190	2.220	104,000	229,660	2.2083	2.210	2.200	2.210	2.190	2.220	104,000	2.2083	4.25%
2018-03-05	0	2.120	2.120	2.290	2.120	2.130	24,000	51,020	2.1258	2.120	2.120	2.290	2.120	2.130	24,000	2.1258	-3.20%
2018-03-02	0	2.190	2.080	2.190	2.050	2.200	110,000	235,760	2.1433	2.190	2.080	2.190	2.050	2.200	110,000	2.1433	0.92%
2018-03-01	0	2.170	2.160	2.270	2.170	2.170	22,000	47,740	2.1700	2.170	2.160	2.270	2.170	2.170	22,000	2.1700	0.00%
2018-02-28	0	2.170	2.150	2.170	2.150	2.190	138,000	301,100	2.1819	2.170	2.150	2.170	2.150	2.190	138,000	2.1819	5.85%
2018-02-27	0	2.050	1.990	2.200	-	-	0	0	-	2.050	1.990	2.200	-	-	0	-	0.00%
2018-02-26	0	2.050	2.000	2.200	2.050	2.050	2,000	4,100	2.0500	2.050	2.000	2.200	2.050	2.050	2,000	2.0500	0.00%
2018-02-23	0	2.050	1.990	2.080	1.910	2.090	148,000	296,940	2.0064	2.050	1.990	2.080	1.910	2.090	148,000	2.0064	4.59%
2018-02-22	0	1.960	1.950	2.090	1.960	1.960	2,000	3,920	1.9600	1.960	1.950	2.090	1.960	1.960	2,000	1.9600	0.51%
2018-02-21	0	1.950	1.950	2.120	1.930	1.930	60,000	115,800	1.9300	1.950	1.950	2.120	1.930	1.930	60,000	1.9300	1.04%
2018-02-20	0	1.930	1.920	2.080	1.930	1.930	2,000	3,860	1.9300	1.930	1.920	2.080	1.930	1.930	2,000	1.9300	-3.50%
2018-02-15	0	2.000	1.920	2.000	1.990	2.000	44,000	87,600	1.9909	2.000	1.920	2.000	1.990	2.000	44,000	1.9909	0.50%
2018-02-14	0	1.990	1.970	2.050	1.950	2.000	200,000	395,300	1.9765	1.990	1.970	2.050	1.950	2.000	200,000	1.9765	3.65%
2018-02-13	0	1.920	1.950	2.040	1.900	1.960	84,000	162,240	1.9314	1.920	1.950	2.040	1.900	1.960	84,000	1.9314	-1.54%
2018-02-12	0	1.950	1.950	1.990	1.820	1.960	156,000	299,240	1.9182	1.950	1.950	1.990	1.820	1.960	156,000	1.9182	0.52%
2018-02-09	0	1.940	1.890	1.950	1.900	1.940	90,000	171,800	1.9089	1.940	1.890	1.950	1.900	1.940	90,000	1.9089	-3.48%
2018-02-08	0	2.010	1.850	2.020	2.040	2.040	34,000	69,360	2.0400	2.010	1.850	2.020	2.040	2.040	34,000	2.0400	1.52%
2018-02-07	0	1.980	1.930	2.090	1.930	1.980	106,000	207,780	1.9602	1.980	1.930	2.090	1.930	1.980	106,000	1.9602	0.00%
2018-02-06	0	1.980	1.970	2.050	1.980	2.020	134,000	266,900	1.9918	1.980	1.970	2.050	1.980	2.020	134,000	1.9918	-3.41%
2018-02-05	0	2.050	2.050	2.100	2.020	2.080	86,000	174,440	2.0284	2.050	2.050	2.100	2.020	2.080	86,000	2.0284	-1.44%
2018-02-02	0	2.080	2.080	2.100	2.050	2.170	102,000	213,800	2.0961	2.080	2.080	2.100	2.050	2.170	102,000	2.0961	-4.15%
2018-02-01	0	2.170	2.070	2.170	2.110	2.250	282,000	603,200	2.1390	2.170	2.070	2.170	2.110	2.250	282,000	2.1390	-3.98%
2018-01-31	0	2.260	2.200	2.260	2.200	2.370	472,000	1,089,260	2.3078	2.260	2.200	2.260	2.200	2.370	472,000	2.3078	-2.16%
2018-01-30	0	2.310	2.300	2.340	2.310	2.310	28,000	64,680	2.3100	2.310	2.300	2.340	2.310	2.310	28,000	2.3100	-1.28%
2018-01-29	0	2.340	2.300	2.340	2.280	2.370	94,000	220,460	2.3453	2.340	2.300	2.340	2.280	2.370	94,000	2.3453	0.86%
2018-01-26	0	2.320	2.320	2.330	2.320	2.340	116,000	271,240	2.3383	2.320	2.320	2.330	2.320	2.340	116,000	2.3383	2.20%
2018-01-25	0	2.270	2.270	2.340	2.260	2.340	44,000	101,040	2.2964	2.270	2.270	2.340	2.260	2.340	44,000	2.2964	-2.99%
2018-01-24	0	2.340	2.250	2.360	2.260	2.340	14,000	32,420	2.3157	2.340	2.250	2.360	2.260	2.340	14,000	2.3157	0.00%
2018-01-23	0	2.340	2.260	2.340	2.340	2.340	80,000	187,200	2.3400	2.340	2.260	2.340	2.340	2.340	80,000	2.3400	3.54%
2018-01-22	0	2.260	2.250	2.360	2.260	2.300	24,000	55,040	2.2933	2.260	2.250	2.360	2.260	2.300	24,000	2.2933	-0.88%
2018-01-19	0	2.280	2.280	2.360	2.270	2.280	86,000	195,900	2.2779	2.280	2.280	2.360	2.270	2.280	86,000	2.2779	0.44%
2018-01-18	0	2.270	2.270	2.380	2.210	2.260	26,000	58,660	2.2562	2.270	2.270	2.380	2.210	2.260	26,000	2.2562	0.00%
2018-01-17	0	2.270	2.270	2.380	2.240	2.260	104,000	234,120	2.2512	2.270	2.270	2.380	2.240	2.260	104,000	2.2512	0.44%
2018-01-16	0	2.260	2.250	2.310	2.260	2.260	2,000	4,520	2.2600	2.260	2.250	2.310	2.260	2.260	2,000	2.2600	1.80%
2018-01-15	0	2.220	2.220	2.380	2.200	2.380	148,000	336,480	2.2735	2.220	2.220	2.380	2.200	2.380	148,000	2.2735	-4.72%
2018-01-12	0	2.330	2.330	2.340	2.330	2.340	30,000	70,000	2.3333	2.330	2.330	2.340	2.330	2.340	30,000	2.3333	-0.43%
2018-01-11	0	2.340	2.260	2.340	2.340	2.390	32,000	74,980	2.3431	2.340	2.260	2.340	2.340	2.390	32,000	2.3431	0.00%
2018-01-10	0	2.340	2.290	2.340	2.250	2.340	56,000	126,340	2.2561	2.340	2.290	2.340	2.250	2.340	56,000	2.2561	0.86%
2018-01-09	0	2.320	2.250	2.320	2.310	2.320	68,000	157,540	2.3168	2.320	2.250	2.320	2.310	2.320	68,000	2.3168	-0.85%
2018-01-08	0	2.340	2.270	2.340	2.330	2.340	92,000	215,160	2.3387	2.340	2.270	2.340	2.330	2.340	92,000	2.3387	4.00%
2018-01-05	0	2.250	2.250	2.320	2.250	2.250	16,000	36,000	2.2500	2.250	2.250	2.320	2.250	2.250	16,000	2.2500	-1.75%
2018-01-04	0	2.290	2.230	2.300	2.200	2.340	142,000	318,680	2.2442	2.290	2.230	2.300	2.200	2.340	142,000	2.2442	2.23%
2018-01-03	0	2.240	2.230	2.300	2.220	2.250	168,000	375,460	2.2349	2.240	2.230	2.300	2.220	2.250	168,000	2.2349	-0.44%
2018-01-02	0	2.250	2.220	2.250	2.200	2.270	226,000	504,240	2.2312	2.250	2.220	2.250	2.200	2.270	226,000	2.2312	3.21%
2017-12-29	0	2.180	2.090	2.200	2.090	2.180	12,000	25,260	2.1050	2.180	2.090	2.200	2.090	2.180	12,000	2.1050	1.87%
2017-12-28	0	2.140	2.050	2.210	-	-	0	0	-	2.140	2.050	2.210	-	-	0	-	0.00%
2017-12-27	0	2.140	2.050	2.160	2.040	2.140	42,000	89,260	2.1252	2.140	2.050	2.160	2.040	2.140	42,000	2.1252	0.00%
2017-12-22	0	2.140	2.050	2.140	2.080	2.210	6,000	13,000	2.1667	2.140	2.050	2.140	2.080	2.210	6,000	2.1667	2.88%
2017-12-21	0	2.080	2.080	2.180	2.040	2.200	40,000	85,060	2.1265	2.080	2.080	2.180	2.040	2.200	40,000	2.1265	-5.45%
2017-12-20	0	2.200	2.070	2.390	-	-	0	0	-	2.200	2.070	2.390	-	-	0	-	0.00%
2017-12-19	0	2.200	2.200	2.250	2.030	2.200	30,000	63,240	2.1080	2.200	2.200	2.250	2.030	2.200	30,000	2.1080	-3.08%
2017-12-18	0	2.270	2.060	2.270	2.280	2.480	12,000	29,360	2.4467	2.270	2.060	2.270	2.280	2.480	12,000	2.4467	13.50%
2017-12-15	0	2.000	2.000	2.150	2.000	2.050	36,000	72,300	2.0083	2.000	2.000	2.150	2.000	2.050	36,000	2.0083	-2.44%
2017-12-14	0	2.050	2.010	2.100	2.050	2.050	10,000	20,500	2.0500	2.050	2.010	2.100	2.050	2.050	10,000	2.0500	1.99%
2017-12-13	0	2.010	1.890	2.050	-	-	0	0	-	2.010	1.890	2.050	-	-	0	-	0.00%
2017-12-12	0	2.010	2.010	2.050	-	-	0	0	-	2.010	2.010	2.050	-	-	0	-	0.00%
2017-12-11	0	2.010	2.010	2.050	1.980	2.010	10,000	20,040	2.0040	2.010	2.010	2.050	1.980	2.010	10,000	2.0040	-0.99%
2017-12-08	0	2.030	2.030	2.170	1.980	2.130	144,000	290,820	2.0196	2.030	2.030	2.170	1.980	2.130	144,000	2.0196	-3.79%
2017-12-07	0	2.110	2.110	2.200	2.110	2.110	80,000	168,800	2.1100	2.110	2.110	2.200	2.110	2.110	80,000	2.1100	0.00%
2017-12-06	0	2.110	2.110	2.260	2.110	2.110	8,000	16,880	2.1100	2.110	2.110	2.260	2.110	2.110	8,000	2.1100	-0.47%
2017-12-05	0	2.120	2.120	2.220	2.120	2.120	18,000	38,160	2.1200	2.120	2.120	2.220	2.120	2.120	18,000	2.1200	0.00%
2017-12-04	0	2.120	2.120	2.230	2.120	2.120	18,000	38,160	2.1200	2.120	2.120	2.230	2.120	2.120	18,000	2.1200	-0.47%
2017-12-01	0	2.130	2.130	2.210	1.980	2.130	224,000	470,260	2.0994	2.130	2.130	2.210	1.980	2.130	224,000	2.0994	0.00%
2017-11-30	0	2.130	2.120	2.200	2.120	2.130	56,000	118,820	2.1218	2.130	2.120	2.200	2.120	2.130	56,000	2.1218	0.47%
2017-11-29	0	2.120	2.100	2.170	2.100	2.120	24,000	50,480	2.1033	2.120	2.100	2.170	2.100	2.120	24,000	2.1033	0.47%
2017-11-28	0	2.110	2.100	2.130	2.080	2.110	52,000	108,220	2.0812	2.110	2.100	2.130	2.080	2.110	52,000	2.0812	1.44%
2017-11-27	0	2.080	2.080	2.220	2.080	2.080	2,000	4,160	2.0800	2.080	2.080	2.220	2.080	2.080	2,000	2.0800	-0.48%
2017-11-24	0	2.090	2.180	2.190	-	-	0	0	-	2.090	2.180	2.190	-	-	0	-	0.48%
2017-11-23	0	2.080	2.080	2.170	2.050	2.120	628,000	1,307,560	2.0821	2.080	2.080	2.170	2.050	2.120	628,000	2.0821	-4.15%
2017-11-22	0	2.170	2.070	2.170	2.080	2.180	236,000	496,240	2.1027	2.170	2.070	2.170	2.080	2.180	236,000	2.1027	-0.46%
2017-11-21	0	2.180	2.100	2.240	2.100	2.180	196,000	413,660	2.1105	2.180	2.100	2.240	2.100	2.180	196,000	2.1105	3.32%
2017-11-20	0	2.110	2.110	2.260	2.100	2.100	24,000	50,400	2.1000	2.110	2.110	2.260	2.100	2.100	24,000	2.1000	-6.64%
2017-11-17	0	2.260	2.160	2.330	2.160	2.260	96,000	208,720	2.1742	2.260	2.160	2.330	2.160	2.260	96,000	2.1742	0.44%
2017-11-16	0	2.250	2.200	2.240	2.240	2.250	14,000	31,380	2.2414	2.250	2.200	2.240	2.240	2.250	14,000	2.2414	0.45%
2017-11-15	0	2.240	2.200	2.240	2.200	2.240	204,000	452,300	2.2172	2.240	2.200	2.240	2.200	2.240	204,000	2.2172	0.45%
2017-11-14	0	2.230	2.220	2.230	2.220	2.240	230,000	514,180	2.2356	2.230	2.220	2.230	2.220	2.240	230,000	2.2356	0.00%
2017-11-13	0	2.230	2.230	2.290	2.220	2.260	76,000	169,700	2.2329	2.230	2.230	2.290	2.220	2.260	76,000	2.2329	-1.33%
2017-11-10	0	2.260	2.260	2.290	2.260	2.260	100,000	226,000	2.2600	2.260	2.260	2.290	2.260	2.260	100,000	2.2600	0.00%
2017-11-09	0	2.260	2.260	2.330	2.220	2.320	104,000	235,300	2.2625	2.260	2.260	2.330	2.220	2.320	104,000	2.2625	1.80%
2017-11-08	0	2.220	2.220	2.270	2.220	2.220	10,000	22,200	2.2200	2.220	2.220	2.270	2.220	2.220	10,000	2.2200	0.45%
2017-11-07	0	2.210	2.200	2.260	2.130	2.230	146,000	321,880	2.2047	2.210	2.200	2.260	2.130	2.230	146,000	2.2047	-1.78%
2017-11-06	0	2.250	2.230	2.280	2.250	2.250	10,000	22,500	2.2500	2.250	2.230	2.280	2.250	2.250	10,000	2.2500	0.00%
2017-11-03	0	2.250	2.230	2.280	2.220	2.250	78,000	173,960	2.2303	2.250	2.230	2.280	2.220	2.250	78,000	2.2303	0.90%
2017-11-02	0	2.230	2.230	2.390	2.190	2.230	66,000	145,900	2.2106	2.230	2.230	2.390	2.190	2.230	66,000	2.2106	0.00%
2017-11-01	0	2.230	2.230	2.320	-	-	0	0	-	2.230	2.230	2.320	-	-	0	-	0.00%
2017-10-31	0	2.230	2.230	2.280	2.230	2.230	8,000	17,840	2.2300	2.230	2.230	2.280	2.230	2.230	8,000	2.2300	0.00%
2017-10-30	0	2.230	2.230	2.300	2.230	2.230	34,000	75,820	2.2300	2.230	2.230	2.300	2.230	2.230	34,000	2.2300	1.36%
2017-10-27	0	2.200	2.200	2.250	2.200	2.240	222,000	491,380	2.2134	2.200	2.200	2.250	2.200	2.240	222,000	2.2134	3.77%
2017-10-26	0	2.120	2.220	2.340	2.110	2.310	102,000	230,340	2.2582	2.120	2.220	2.340	2.110	2.310	102,000	2.2582	-8.23%
2017-10-25	0	2.310	2.310	2.380	2.280	2.370	174,000	407,240	2.3405	2.310	2.310	2.380	2.280	2.370	174,000	2.3405	-3.75%
2017-10-24	0	2.400	2.300	2.400	2.400	2.400	60,000	144,000	2.4000	2.400	2.300	2.400	2.400	2.400	60,000	2.4000	0.00%
2017-10-23	0	2.400	2.400	2.410	2.380	2.400	134,000	320,520	2.3919	2.400	2.400	2.410	2.380	2.400	134,000	2.3919	0.84%
2017-10-20	0	2.380	2.310	2.380	2.290	2.510	126,000	293,700	2.3310	2.380	2.310	2.380	2.290	2.510	126,000	2.3310	2.15%
2017-10-19	0	2.330	2.330	2.480	2.280	2.330	144,000	336,320	2.3356	2.330	2.330	2.480	2.280	2.330	144,000	2.3356	-6.05%
2017-10-18	0	2.480	2.360	2.600	2.310	2.480	272,000	643,560	2.3660	2.480	2.360	2.600	2.310	2.480	272,000	2.3660	1.22%
2017-10-17	0	2.450	2.410	2.540	-	-	0	0	-	2.450	2.410	2.540	-	-	0	-	0.00%
2017-10-16	0	2.450	2.450	2.480	2.450	2.480	324,000	802,820	2.4778	2.450	2.450	2.480	2.450	2.480	324,000	2.4778	-1.21%
2017-10-13	0	2.480	2.480	2.500	-	-	0	0	-	2.480	2.480	2.500	-	-	0	-	0.00%
2017-10-12	0	2.480	2.480	2.590	2.480	2.510	90,000	224,820	2.4980	2.480	2.480	2.590	2.480	2.510	90,000	2.4980	-0.80%
2017-10-11	0	2.500	2.500	2.550	2.500	2.530	88,000	221,240	2.5141	2.500	2.500	2.550	2.500	2.530	88,000	2.5141	0.00%
2017-10-10	0	2.500	2.500	2.550	2.500	2.540	406,000	1,019,240	2.5104	2.500	2.500	2.550	2.500	2.540	406,000	2.5104	0.00%
2017-10-09	0	2.500	2.400	2.600	-	-	0	0	-	2.500	2.400	2.600	-	-	0	-	0.00%
2017-10-06	0	2.500	2.500	2.590	2.490	2.500	46,000	114,940	2.4987	2.500	2.500	2.590	2.490	2.500	46,000	2.4987	0.00%
2017-10-04	0	2.500	2.470	2.670	2.500	2.500	10,000	25,000	2.5000	2.500	2.470	2.670	2.500	2.500	10,000	2.5000	0.00%
2017-10-03	0	2.500	2.500	2.590	2.430	2.600	52,000	129,080	2.4823	2.500	2.500	2.590	2.430	2.600	52,000	2.4823	-3.85%
2017-09-29	0	2.600	2.510	2.620	-	-	20,000	51,000	2.5500	2.600	2.510	2.620	-	-	20,000	2.5500	0.00%
2017-09-28	0	2.600	2.510	2.720	-	-	0	0	-	2.600	2.510	2.720	-	-	0	-	0.00%
2017-09-27	0	2.600	2.600	2.620	2.510	2.600	26,000	66,980	2.5762	2.600	2.600	2.620	2.510	2.600	26,000	2.5762	-1.89%
2017-09-26	0	2.650	2.510	2.680	2.510	2.690	58,000	148,320	2.5572	2.650	2.510	2.680	2.510	2.690	58,000	2.5572	3.92%
2017-09-25	0	2.550	2.550	2.580	2.550	2.580	112,000	287,180	2.5641	2.550	2.550	2.580	2.550	2.580	112,000	2.5641	0.79%
2017-09-22	0	2.530	2.530	2.690	2.530	2.530	2,000	5,060	2.5300	2.530	2.530	2.690	2.530	2.530	2,000	2.5300	-6.30%
2017-09-21	0	2.700	2.520	2.700	2.620	2.700	64,000	168,340	2.6303	2.700	2.520	2.700	2.620	2.700	64,000	2.6303	2.66%
2017-09-20	0	2.630	2.540	2.630	2.500	2.660	160,000	421,260	2.6329	2.630	2.540	2.630	2.500	2.660	160,000	2.6329	-1.50%
2017-09-19	0	2.670	2.600	2.670	2.600	2.710	32,000	83,860	2.6206	2.670	2.600	2.670	2.600	2.710	32,000	2.6206	3.49%
2017-09-18	0	2.580	2.570	2.620	2.460	2.600	160,000	412,860	2.5804	2.580	2.570	2.620	2.460	2.600	160,000	2.5804	-2.64%
2017-09-15	0	2.650	2.560	2.650	2.730	2.740	10,000	27,360	2.7360	2.650	2.560	2.650	2.730	2.740	10,000	2.7360	1.92%
2017-09-14	0	2.600	2.510	2.760	2.600	2.600	10,000	26,000	2.6000	2.600	2.510	2.760	2.600	2.600	10,000	2.6000	0.00%
2017-09-13	0	2.600	2.520	2.600	2.590	2.600	14,000	36,300	2.5929	2.600	2.520	2.600	2.590	2.600	14,000	2.5929	0.39%
2017-09-12	0	2.590	2.590	2.710	2.580	2.780	148,000	397,660	2.6869	2.590	2.590	2.710	2.580	2.780	148,000	2.6869	1.57%
2017-09-11	0	2.550	2.540	2.660	2.490	2.550	20,000	50,400	2.5200	2.550	2.540	2.660	2.490	2.550	20,000	2.5200	-3.77%
2017-09-08	0	2.650	2.600	2.670	2.640	2.650	48,000	127,100	2.6479	2.650	2.600	2.670	2.640	2.650	48,000	2.6479	-1.12%
2017-09-07	0	2.680	2.680	2.700	2.620	2.620	10,000	26,200	2.6200	2.680	2.680	2.700	2.620	2.620	10,000	2.6200	-3.94%
2017-09-06	0	2.790	2.700	2.790	2.790	2.800	48,000	134,100	2.7938	2.790	2.700	2.790	2.790	2.800	48,000	2.7938	-1.41%
2017-09-05	0	2.830	2.800	2.850	2.610	2.850	448,000	1,244,260	2.7774	2.830	2.800	2.850	2.610	2.850	448,000	2.7774	4.43%
2017-09-04	0	2.710	2.610	2.740	2.620	2.770	278,000	749,500	2.6960	2.710	2.610	2.740	2.620	2.770	278,000	2.6960	0.37%
2017-09-01	0	2.700	2.700	2.740	2.560	2.740	462,000	1,225,960	2.6536	2.700	2.700	2.740	2.560	2.740	462,000	2.6536	5.47%
2017-08-31	0	2.560	2.510	2.560	2.390	2.560	442,000	1,082,980	2.4502	2.560	2.510	2.560	2.390	2.560	442,000	2.4502	8.94%
2017-08-30	0	2.350	2.350	2.410	2.350	2.470	228,000	549,420	2.4097	2.350	2.350	2.410	2.350	2.470	228,000	2.4097	-6.00%
2017-08-29	0	2.500	2.380	2.500	2.190	2.500	486,000	1,143,380	2.3526	2.500	2.380	2.500	2.190	2.500	486,000	2.3526	13.64%
2017-08-28	0	2.200	2.180	2.210	2.170	2.210	200,000	436,920	2.1846	2.200	2.180	2.210	2.170	2.210	200,000	2.1846	0.92%
2017-08-25	0	2.180	2.170	2.200	2.120	2.180	974,000	2,104,160	2.1603	2.180	2.170	2.200	2.120	2.180	974,000	2.1603	0.93%
2017-08-24	0	2.160	2.160	2.190	2.130	2.200	516,000	1,114,340	2.1596	2.160	2.160	2.190	2.130	2.200	516,000	2.1596	2.86%
2017-08-22	0	2.100	2.030	2.100	2.030	2.140	416,000	863,640	2.0761	2.100	2.030	2.100	2.030	2.140	416,000	2.0761	-4.11%
2017-08-21	0	2.190	2.190	2.200	2.140	2.190	160,000	348,700	2.1794	2.190	2.190	2.200	2.140	2.190	160,000	2.1794	0.92%
2017-08-18	0	2.170	2.120	2.170	2.120	2.170	32,000	68,940	2.1544	2.170	2.120	2.170	2.120	2.170	32,000	2.1544	2.36%
2017-08-17	0	2.120	2.050	2.170	2.110	2.120	162,000	342,920	2.1168	2.120	2.050	2.170	2.110	2.120	162,000	2.1168	-1.40%
2017-08-16	0	2.150	2.070	2.150	2.190	2.310	8,000	17,760	2.2200	2.150	2.070	2.150	2.190	2.310	8,000	2.2200	4.88%
2017-08-15	0	2.050	2.060	2.180	-	-	0	0	-	2.050	2.060	2.180	-	-	0	-	0.00%
2017-08-14	0	2.050	2.080	2.180	2.050	2.100	92,000	188,700	2.0511	2.050	2.080	2.180	2.050	2.100	92,000	2.0511	-1.44%
2017-08-11	0	2.080	2.050	2.080	2.050	2.100	74,000	153,740	2.0776	2.080	2.050	2.080	2.050	2.100	74,000	2.0776	-1.42%
2017-08-10	0	2.110	2.090	2.120	2.110	2.150	32,000	68,420	2.1381	2.110	2.090	2.120	2.110	2.150	32,000	2.1381	-1.86%
2017-08-09	0	2.150	2.150	2.190	2.140	2.240	128,000	282,140	2.2042	2.150	2.150	2.190	2.140	2.240	128,000	2.2042	-0.46%
2017-08-08	0	2.160	2.110	2.160	2.100	2.200	306,000	644,320	2.1056	2.160	2.110	2.160	2.100	2.200	306,000	2.1056	-0.46%
2017-08-07	0	2.170	2.120	2.170	2.170	2.170	58,000	125,860	2.1700	2.170	2.120	2.170	2.170	2.170	58,000	2.1700	0.00%
2017-08-04	0	2.170	2.120	2.170	2.200	2.230	4,000	8,860	2.2150	2.170	2.120	2.170	2.200	2.230	4,000	2.2150	-3.12%
2017-08-03	0	2.240	2.170	2.240	1.940	2.280	868,000	1,881,220	2.1673	2.240	2.170	2.240	1.940	2.280	868,000	2.1673	12.56%
2017-08-02	0	1.990	1.970	2.000	1.930	2.010	240,000	471,360	1.9640	1.990	1.970	2.000	1.930	2.010	240,000	1.9640	-0.50%
2017-08-01	0	2.000	1.980	2.060	-	-	0	0	-	2.000	1.980	2.060	-	-	0	-	0.00%
2017-07-31	0	2.000	1.960	2.000	2.000	2.000	36,000	72,000	2.0000	2.000	1.960	2.000	2.000	2.000	36,000	2.0000	-0.50%
2017-07-28	0	2.010	2.000	2.030	-	-	0	0	-	2.010	2.000	2.030	-	-	0	-	0.00%
2017-07-27	0	2.010	2.000	2.050	2.010	2.040	14,000	28,500	2.0357	2.010	2.000	2.050	2.010	2.040	14,000	2.0357	-1.95%
2017-07-26	0	2.050	2.040	2.060	2.030	2.060	36,000	73,600	2.0444	2.050	2.040	2.060	2.030	2.060	36,000	2.0444	-1.44%
2017-07-25	0	2.080	2.040	2.080	2.020	2.080	324,000	663,340	2.0473	2.080	2.040	2.080	2.020	2.080	324,000	2.0473	-2.80%
2017-07-24	0	2.140	2.090	2.200	2.120	2.250	144,000	313,100	2.1743	2.140	2.090	2.200	2.120	2.250	144,000	2.1743	0.00%
2017-07-21	0	2.140	2.080	2.140	2.070	2.140	128,000	270,200	2.1109	2.140	2.080	2.140	2.070	2.140	128,000	2.1109	2.88%
2017-07-20	0	2.080	2.020	2.100	2.020	2.080	130,000	267,860	2.0605	2.080	2.020	2.100	2.020	2.080	130,000	2.0605	0.97%
2017-07-19	0	2.060	2.010	2.060	1.970	2.070	372,000	749,680	2.0153	2.060	2.010	2.060	1.970	2.070	372,000	2.0153	3.00%
2017-07-18	0	2.000	1.980	2.030	1.970	2.000	160,000	317,620	1.9851	2.000	1.980	2.030	1.970	2.000	160,000	1.9851	-0.50%
2017-07-17	0	2.010	2.010	2.080	2.010	2.030	76,000	152,960	2.0126	2.010	2.010	2.080	2.010	2.030	76,000	2.0126	-0.99%
2017-07-14	0	2.030	2.000	2.070	-	-	0	0	-	2.030	2.000	2.070	-	-	0	-	0.00%
2017-07-13	0	2.030	2.010	2.050	1.980	2.080	568,000	1,163,420	2.0483	2.030	2.010	2.050	1.980	2.080	568,000	2.0483	2.53%
2017-07-12	0	1.980	1.980	2.020	1.980	2.050	278,000	554,740	1.9955	1.980	1.980	2.020	1.980	2.050	278,000	1.9955	-4.81%
2017-07-11	0	2.080	2.050	2.080	1.970	2.150	508,000	1,058,040	2.0828	2.080	2.050	2.080	1.970	2.150	508,000	2.0828	0.00%
2017-07-10	0	2.080	2.000	2.080	1.960	2.100	226,000	464,140	2.0537	2.080	2.000	2.080	1.960	2.100	226,000	2.0537	6.67%
2017-07-07	0	1.950	1.930	1.990	-	-	0	0	-	1.950	1.930	1.990	-	-	0	-	0.00%
2017-07-06	0	1.950	1.940	2.020	1.940	2.040	5,452,000	10,585,480	1.9416	1.950	1.940	2.020	1.940	2.040	5,452,000	1.9416	0.52%
2017-07-05	0	1.940	1.940	2.000	1.940	2.000	266,000	523,820	1.9692	1.940	1.940	2.000	1.940	2.000	266,000	1.9692	-3.00%
2017-07-04	0	2.000	1.960	2.030	1.990	2.020	28,000	56,100	2.0036	2.000	1.960	2.030	1.990	2.020	28,000	2.0036	-0.99%
2017-07-03	0	2.020	1.970	2.030	2.000	2.030	50,000	100,760	2.0152	2.020	1.970	2.030	2.000	2.030	50,000	2.0152	3.59%
2017-06-30	0	1.950	1.920	1.950	1.920	1.980	756,000	1,465,460	1.9384	1.950	1.920	1.950	1.920	1.980	756,000	1.9384	-2.50%
2017-06-29	0	2.000	1.990	2.000	1.970	2.070	558,000	1,125,860	2.0177	2.000	1.990	2.000	1.970	2.070	558,000	2.0177	1.52%
2017-06-28	0	1.970	1.970	2.000	1.950	2.070	484,000	972,860	2.0100	1.970	1.970	2.000	1.950	2.070	484,000	2.0100	-6.19%
2017-06-27	0	2.100	2.060	2.150	2.090	2.180	102,000	215,020	2.1080	2.100	2.060	2.150	2.090	2.180	102,000	2.1080	-3.67%
2017-06-26	0	2.180	2.180	2.200	2.180	2.180	22,000	47,960	2.1800	2.180	2.180	2.200	2.180	2.180	22,000	2.1800	0.00%
2017-06-23	0	2.180	2.160	2.230	-	-	0	0	-	2.180	2.160	2.230	-	-	0	-	0.00%
2017-06-22	0	2.180	2.180	2.230	2.180	2.190	38,000	82,880	2.1811	2.180	2.180	2.230	2.180	2.190	38,000	2.1811	-0.46%
2017-06-21	0	2.190	2.190	2.220	2.190	2.200	12,000	26,380	2.1983	2.190	2.190	2.220	2.190	2.200	12,000	2.1983	-0.45%
2017-06-20	0	2.200	2.210	2.230	2.170	2.220	92,000	202,080	2.1965	2.200	2.210	2.230	2.170	2.220	92,000	2.1965	0.46%
2017-06-19	0	2.190	2.190	2.210	2.180	2.240	298,000	657,840	2.2075	2.190	2.190	2.210	2.180	2.240	298,000	2.2075	-0.90%
2017-06-16	0	2.210	2.210	2.230	2.200	2.220	80,000	176,760	2.2095	2.210	2.210	2.230	2.200	2.220	80,000	2.2095	-0.45%
2017-06-15	0	2.220	2.220	2.240	2.220	2.280	68,000	152,160	2.2376	2.220	2.220	2.240	2.220	2.280	68,000	2.2376	-2.63%
2017-06-14	0	2.280	2.260	2.310	2.210	2.310	102,000	230,840	2.2631	2.280	2.260	2.310	2.210	2.310	102,000	2.2631	3.17%
2017-06-13	0	2.210	2.210	2.270	2.210	2.230	72,000	159,580	2.2164	2.210	2.210	2.270	2.210	2.230	72,000	2.2164	-0.45%
2017-06-12	0	2.220	2.200	2.220	2.200	2.260	104,000	231,200	2.2231	2.220	2.200	2.220	2.200	2.260	104,000	2.2231	0.45%
2017-06-09	0	2.210	2.210	2.250	2.200	2.230	164,000	362,560	2.2107	2.210	2.210	2.250	2.200	2.230	164,000	2.2107	-2.64%
2017-06-08	0	2.270	2.250	2.270	2.210	2.320	146,000	334,680	2.2923	2.270	2.250	2.270	2.210	2.320	146,000	2.2923	2.71%
2017-06-07	0	2.210	2.200	2.210	2.200	2.320	606,000	1,340,220	2.2116	2.210	2.200	2.210	2.200	2.320	606,000	2.2116	0.00%
2017-06-06	0	2.210	2.210	2.250	2.200	2.240	28,000	62,020	2.2150	2.210	2.210	2.250	2.200	2.240	28,000	2.2150	0.45%
2017-06-05	0	2.200	2.200	2.270	2.200	2.210	16,000	35,320	2.2075	2.200	2.200	2.270	2.200	2.210	16,000	2.2075	0.00%
2017-06-02	0	2.200	2.200	2.260	2.200	2.240	64,000	141,500	2.2109	2.200	2.200	2.260	2.200	2.240	64,000	2.2109	-1.35%
2017-06-01	0	2.230	2.200	2.310	-	-	2,000	4,400	2.2000	2.230	2.200	2.310	-	-	2,000	2.2000	0.00%
2017-05-31	0	2.230	2.220	2.280	2.200	2.400	314,000	703,560	2.2406	2.230	2.220	2.280	2.200	2.400	314,000	2.2406	-2.19%
2017-05-29	0	2.280	2.280	2.510	2.280	2.370	62,000	145,560	2.3477	2.280	2.280	2.510	2.280	2.370	62,000	2.3477	-4.60%
2017-05-26	0	2.390	2.390	2.470	2.370	2.430	122,000	294,420	2.4133	2.390	2.390	2.470	2.370	2.430	122,000	2.4133	-2.05%
2017-05-25	0	2.440	2.360	2.440	-	-	0	0	-	2.440	2.360	2.440	-	-	0	-	-0.41%
2017-05-24	0	2.450	2.320	2.450	2.450	2.450	6,000	14,500	2.4167	2.450	2.320	2.450	2.450	2.450	6,000	2.4167	-0.81%
2017-05-23	0	2.470	2.350	2.470	2.510	2.510	2,000	5,020	2.5100	2.470	2.350	2.470	2.510	2.510	2,000	2.5100	-1.59%
2017-05-22	0	2.510	2.360	2.510	-	-	0	0	-	2.510	2.360	2.510	-	-	0	-	0.00%
2017-05-19	0	2.510	2.340	2.510	2.410	2.520	220,000	545,480	2.4795	2.510	2.340	2.510	2.410	2.520	220,000	2.4795	4.58%
2017-05-18	0	2.400	2.280	2.350	2.320	2.420	10,000	23,400	2.3400	2.400	2.280	2.350	2.320	2.420	10,000	2.3400	3.45%
2017-05-17	0	2.320	2.270	2.320	-	-	0	0	-	2.320	2.270	2.320	-	-	0	-	0.00%
2017-05-16	0	2.320	2.310	2.400	2.260	2.320	44,000	101,280	2.3018	2.320	2.310	2.400	2.260	2.320	44,000	2.3018	0.00%
2017-05-15	0	2.320	2.210	2.320	2.190	2.320	142,000	324,400	2.2845	2.320	2.210	2.320	2.190	2.320	142,000	2.2845	3.11%
2017-05-12	0	2.250	2.150	2.250	2.230	2.250	54,000	120,460	2.2307	2.250	2.150	2.250	2.230	2.250	54,000	2.2307	2.74%
2017-05-11	0	2.190	2.140	2.150	2.100	2.200	150,000	323,000	2.1533	2.190	2.140	2.150	2.100	2.200	150,000	2.1533	1.86%
2017-05-10	0	2.150	2.140	2.190	2.150	2.330	186,000	410,540	2.2072	2.150	2.140	2.190	2.150	2.330	186,000	2.2072	-0.92%
2017-05-09	0	2.170	2.150	2.230	2.170	2.240	86,000	191,020	2.2212	2.170	2.150	2.230	2.170	2.240	86,000	2.2212	-1.81%
2017-05-08	0	2.210	2.210	2.230	2.210	2.260	212,000	472,520	2.2289	2.210	2.210	2.230	2.210	2.260	212,000	2.2289	-3.07%
2017-05-05	0	2.280	2.280	2.310	2.260	2.500	468,000	1,089,920	2.3289	2.280	2.280	2.310	2.260	2.500	468,000	2.3289	-8.43%
2017-05-04	0	2.490	2.490	2.500	2.470	2.600	198,000	501,420	2.5324	2.490	2.490	2.500	2.470	2.600	198,000	2.5324	-7.43%
2017-05-02	0	2.690	2.630	2.700	2.600	2.800	304,000	808,540	2.6597	2.690	2.630	2.700	2.600	2.800	304,000	2.6597	-4.61%
2017-04-28	0	2.820	2.700	2.820	2.730	2.820	34,000	93,320	2.7447	2.820	2.700	2.820	2.730	2.820	34,000	2.7447	4.83%
2017-04-27	0	2.690	2.660	2.700	2.640	2.690	84,000	223,760	2.6638	2.690	2.660	2.700	2.640	2.690	84,000	2.6638	-1.82%
2017-04-26	0	2.740	2.740	2.790	2.740	2.810	176,000	484,900	2.7551	2.740	2.740	2.790	2.740	2.810	176,000	2.7551	-2.14%
2017-04-25	0	2.800	2.800	2.810	2.790	2.850	304,000	858,000	2.8224	2.800	2.800	2.810	2.790	2.850	304,000	2.8224	-2.78%
2017-04-24	0	2.880	2.880	2.890	2.840	3.070	576,000	1,686,740	2.9284	2.880	2.880	2.890	2.840	3.070	576,000	2.9284	-7.99%
2017-04-21	0	3.130	3.130	3.150	3.120	3.170	274,000	862,060	3.1462	3.130	3.130	3.150	3.120	3.170	274,000	3.1462	-1.57%
2017-04-20	0	3.180	3.160	3.180	3.150	3.290	264,000	847,420	3.2099	3.180	3.160	3.180	3.150	3.290	264,000	3.2099	0.63%
2017-04-19	0	3.160	3.110	3.170	3.110	3.160	198,000	622,600	3.1444	3.160	3.110	3.170	3.110	3.160	198,000	3.1444	-1.25%
2017-04-18	0	3.200	3.150	3.210	3.150	3.320	556,000	1,783,040	3.2069	3.200	3.150	3.210	3.150	3.320	556,000	3.2069	-0.62%
2017-04-13	0	3.220	3.210	3.220	3.170	3.230	190,000	612,180	3.2220	3.220	3.210	3.220	3.170	3.230	190,000	3.2220	1.58%
2017-04-12	0	3.170	3.150	3.170	3.080	3.170	442,000	1,385,160	3.1338	3.170	3.150	3.170	3.080	3.170	442,000	3.1338	-0.63%
2017-04-11	0	3.190	3.180	3.220	3.150	3.250	334,000	1,061,660	3.1786	3.190	3.180	3.220	3.150	3.250	334,000	3.1786	-0.31%
2017-04-10	0	3.200	3.200	3.250	3.180	3.250	198,000	637,360	3.2190	3.200	3.200	3.250	3.180	3.250	198,000	3.2190	-1.54%
2017-04-07	0	3.250	3.240	3.250	3.180	3.360	300,000	966,120	3.2204	3.250	3.240	3.250	3.180	3.360	300,000	3.2204	0.31%
2017-04-06	0	3.240	3.200	3.250	3.200	3.250	286,000	920,840	3.2197	3.240	3.200	3.250	3.200	3.250	286,000	3.2197	-0.92%
2017-04-05	0	3.270	3.250	3.280	3.210	3.290	166,000	541,640	3.2629	3.270	3.250	3.280	3.210	3.290	166,000	3.2629	0.62%
2017-04-03	0	3.250	3.180	3.260	3.150	3.280	230,000	742,900	3.2300	3.250	3.180	3.260	3.150	3.280	230,000	3.2300	4.17%
2017-03-31	0	3.120	3.100	3.170	3.120	3.170	74,000	233,160	3.1508	3.120	3.100	3.170	3.120	3.170	74,000	3.1508	-1.58%
2017-03-30	0	3.170	3.100	3.170	3.140	3.230	48,000	153,880	3.2058	3.170	3.100	3.170	3.140	3.230	48,000	3.2058	-3.65%
2017-03-29	0	3.290	3.260	3.300	3.260	3.320	288,000	948,180	3.2923	3.290	3.260	3.300	3.260	3.320	288,000	3.2923	-1.20%
2017-03-28	0	3.330	3.330	3.340	3.220	3.350	604,000	2,000,520	3.3121	3.330	3.330	3.340	3.220	3.350	604,000	3.3121	1.22%
2017-03-27	0	3.290	3.200	3.290	3.210	3.320	884,000	2,893,100	3.2727	3.290	3.200	3.290	3.210	3.320	884,000	3.2727	-0.30%
2017-03-24	0	3.300	3.300	3.320	3.260	3.310	226,000	741,880	3.2827	3.300	3.300	3.320	3.260	3.310	226,000	3.2827	0.61%
2017-03-23	0	3.280	3.280	3.300	3.260	3.340	494,000	1,632,440	3.3045	3.280	3.280	3.300	3.260	3.340	494,000	3.3045	0.31%
2017-03-22	0	3.270	3.270	3.300	3.220	3.350	510,000	1,688,000	3.3098	3.270	3.270	3.300	3.220	3.350	510,000	3.3098	-0.30%
2017-03-21	0	3.280	3.280	3.320	3.270	3.320	446,000	1,468,980	3.2937	3.280	3.280	3.320	3.270	3.320	446,000	3.2937	-1.50%
2017-03-20	0	3.330	3.330	3.350	3.290	3.380	580,000	1,939,400	3.3438	3.330	3.330	3.350	3.290	3.380	580,000	3.3438	-0.60%
2017-03-17	0	3.350	3.350	3.370	3.260	3.400	1,402,000	4,679,420	3.3377	3.350	3.350	3.370	3.260	3.400	1,402,000	3.3377	3.40%
2017-03-16	0	3.240	3.230	3.250	3.170	3.240	306,000	982,280	3.2101	3.240	3.230	3.250	3.170	3.240	306,000	3.2101	1.89%
2017-03-15	0	3.180	3.160	3.200	3.160	3.210	324,000	1,029,540	3.1776	3.180	3.160	3.200	3.160	3.210	324,000	3.1776	-0.93%
2017-03-14	0	3.210	3.180	3.210	3.170	3.230	184,000	589,480	3.2037	3.210	3.180	3.210	3.170	3.230	184,000	3.2037	-0.31%
2017-03-13	0	3.220	3.180	3.220	3.160	3.220	286,000	913,120	3.1927	3.220	3.180	3.220	3.160	3.220	286,000	3.1927	0.62%
2017-03-10	0	3.200	3.180	3.200	3.170	3.240	506,000	1,616,820	3.1953	3.200	3.180	3.200	3.170	3.240	506,000	3.1953	-1.54%
2017-03-09	0	3.250	3.210	3.250	3.200	3.280	1,898,000	6,144,660	3.2374	3.250	3.210	3.250	3.200	3.280	1,898,000	3.2374	-0.61%
2017-03-08	0	3.270	3.230	3.270	3.250	3.280	298,000	973,640	3.2672	3.270	3.230	3.270	3.250	3.280	298,000	3.2672	0.00%
2017-03-07	0	3.270	3.260	3.270	3.250	3.280	460,000	1,503,420	3.2683	3.270	3.260	3.270	3.250	3.280	460,000	3.2683	-0.91%
2017-03-06	0	3.300	3.260	3.300	3.220	3.330	530,000	1,742,800	3.2883	3.300	3.260	3.300	3.220	3.330	530,000	3.2883	0.30%
2017-03-03	0	3.290	3.260	3.290	3.250	3.310	590,000	1,934,780	3.2793	3.290	3.260	3.290	3.250	3.310	590,000	3.2793	-0.90%
2017-03-02	0	3.320	3.280	3.320	3.280	3.300	160,000	526,220	3.2889	3.320	3.280	3.320	3.280	3.300	160,000	3.2889	0.61%
2017-03-01	0	3.300	3.290	3.300	3.280	3.320	362,000	1,195,380	3.3022	3.300	3.290	3.300	3.280	3.320	362,000	3.3022	0.00%
2017-02-28	0	3.300	3.280	3.300	3.280	3.330	582,000	1,921,860	3.3022	3.300	3.280	3.300	3.280	3.330	582,000	3.3022	-1.20%
2017-02-27	0	3.340	3.300	3.340	3.270	3.390	1,352,000	4,491,040	3.3218	3.340	3.300	3.340	3.270	3.390	1,352,000	3.3218	0.91%
2017-02-24	0	3.310	3.310	3.320	3.280	3.310	602,000	1,984,080	3.2958	3.310	3.310	3.320	3.280	3.310	602,000	3.2958	-0.60%
2017-02-23	0	3.330	3.290	3.330	3.290	3.370	2,218,000	7,365,800	3.3209	3.330	3.290	3.330	3.290	3.370	2,218,000	3.3209	-1.48%
2017-02-22	0	3.380	3.380	3.410	3.380	3.420	406,000	1,380,380	3.4000	3.380	3.380	3.410	3.380	3.420	406,000	3.4000	0.30%
2017-02-21	0	3.370	3.350	3.380	3.330	3.380	226,000	757,140	3.3502	3.370	3.350	3.380	3.330	3.380	226,000	3.3502	1.20%
2017-02-20	0	3.330	3.320	3.340	3.300	3.330	496,000	1,647,500	3.3216	3.330	3.320	3.340	3.300	3.330	496,000	3.3216	-0.60%
2017-02-17	0	3.350	3.320	3.350	3.310	3.380	366,000	1,223,240	3.3422	3.350	3.320	3.350	3.310	3.380	366,000	3.3422	-1.47%
2017-02-16	0	3.400	3.400	3.420	3.370	3.460	190,000	647,960	3.4103	3.400	3.400	3.420	3.370	3.460	190,000	3.4103	0.00%
2017-02-15	0	3.400	3.380	3.410	3.380	3.450	622,000	2,124,540	3.4157	3.400	3.380	3.410	3.380	3.450	622,000	3.4157	-0.87%
2017-02-14	0	3.430	3.400	3.430	3.390	3.430	342,000	1,169,980	3.4210	3.430	3.400	3.430	3.390	3.430	342,000	3.4210	0.29%
2017-02-13	0	3.420	3.420	3.440	3.390	3.430	206,000	704,340	3.4191	3.420	3.420	3.440	3.390	3.430	206,000	3.4191	0.29%
2017-02-10	0	3.410	3.410	3.460	3.290	3.450	222,000	760,100	3.4239	3.410	3.410	3.460	3.290	3.450	222,000	3.4239	0.89%
2017-02-09	0	3.380	3.370	3.380	3.340	3.440	234,000	797,320	3.4074	3.380	3.370	3.380	3.340	3.440	234,000	3.4074	1.50%
2017-02-08	0	3.330	3.330	3.360	3.290	3.400	110,000	371,520	3.3775	3.330	3.330	3.360	3.290	3.400	110,000	3.3775	-0.89%
2017-02-07	0	3.360	3.360	3.370	3.250	3.360	332,000	1,100,920	3.3160	3.360	3.360	3.370	3.250	3.360	332,000	3.3160	3.07%
2017-02-06	0	3.260	3.260	3.290	3.220	3.290	270,000	882,300	3.2678	3.260	3.260	3.290	3.220	3.290	270,000	3.2678	0.93%
2017-02-03	0	3.230	3.220	3.270	3.210	3.300	400,000	1,296,640	3.2416	3.230	3.220	3.270	3.210	3.300	400,000	3.2416	0.62%
2017-02-02	0	3.210	3.210	3.240	3.180	3.230	46,000	147,900	3.2152	3.210	3.210	3.240	3.180	3.230	46,000	3.2152	-1.53%
2017-02-01	0	3.260	3.260	3.340	3.250	3.360	1,068,000	3,554,940	3.3286	3.260	3.260	3.340	3.250	3.360	1,068,000	3.3286	-5.78%
2017-01-27	0	3.460	3.400	3.460	3.460	3.460	6,000	20,760	3.4600	3.460	3.400	3.460	3.460	3.460	6,000	3.4600	2.37%
2017-01-26	0	3.380	3.340	3.380	3.310	3.460	62,000	209,640	3.3813	3.380	3.340	3.380	3.310	3.460	62,000	3.3813	0.00%
2017-01-25	0	3.380	3.310	3.380	3.380	3.390	66,000	223,400	3.3848	3.380	3.310	3.380	3.380	3.390	66,000	3.3848	-1.17%
2017-01-24	0	3.420	3.390	3.420	3.360	3.430	1,338,000	4,523,280	3.3806	3.420	3.390	3.420	3.360	3.430	1,338,000	3.3806	0.88%
2017-01-23	0	3.390	3.370	3.390	3.330	3.390	168,000	567,300	3.3768	3.390	3.370	3.390	3.330	3.390	168,000	3.3768	-0.29%
2017-01-20	0	3.400	3.390	3.400	3.380	3.450	296,000	1,010,600	3.4142	3.400	3.390	3.400	3.380	3.450	296,000	3.4142	0.29%
2017-01-19	0	3.390	3.370	3.390	3.360	3.420	126,000	424,980	3.3729	3.390	3.370	3.390	3.360	3.420	126,000	3.3729	-0.29%
2017-01-18	0	3.400	3.360	3.400	3.300	3.400	226,000	756,480	3.3473	3.400	3.360	3.400	3.300	3.400	226,000	3.3473	1.19%
2017-01-17	0	3.360	3.330	3.360	3.300	3.370	376,000	1,248,220	3.3197	3.360	3.330	3.360	3.300	3.370	376,000	3.3197	1.82%
2017-01-16	0	3.300	3.300	3.310	3.250	3.600	1,482,000	5,011,840	3.3818	3.300	3.300	3.310	3.250	3.600	1,482,000	3.3818	-9.59%
2017-01-13	0	3.650	3.630	3.680	3.650	3.730	210,000	774,020	3.6858	3.650	3.630	3.680	3.650	3.730	210,000	3.6858	-2.14%
2017-01-12	0	3.730	3.680	3.730	3.680	3.730	166,000	616,300	3.7127	3.730	3.680	3.730	3.680	3.730	166,000	3.7127	0.81%
2017-01-11	0	3.700	3.640	3.700	3.640	3.830	862,000	3,239,720	3.7584	3.700	3.640	3.700	3.640	3.830	862,000	3.7584	-2.12%
2017-01-10	0	3.780	3.740	3.780	3.710	3.800	1,440,000	5,412,860	3.7589	3.780	3.740	3.780	3.710	3.800	1,440,000	3.7589	-1.05%
2017-01-09	0	3.820	3.740	3.820	3.710	3.840	834,000	3,144,660	3.7706	3.820	3.740	3.820	3.710	3.840	834,000	3.7706	0.79%
2017-01-06	0	3.790	3.760	3.790	3.750	3.790	232,000	876,120	3.7764	3.790	3.760	3.790	3.750	3.790	232,000	3.7764	0.00%
2017-01-05	0	3.790	3.750	3.800	3.730	3.870	1,454,000	5,532,420	3.8050	3.790	3.750	3.800	3.730	3.870	1,454,000	3.8050	-0.26%
2017-01-04	0	3.800	3.720	3.800	3.600	3.800	3,056,000	11,296,120	3.6964	3.800	3.720	3.800	3.600	3.800	3,056,000	3.6964	3.83%
2017-01-03	0	3.660	3.600	3.660	3.600	3.730	2,612,000	9,582,540	3.6687	3.660	3.600	3.660	3.600	3.730	2,612,000	3.6687	-0.54%
2016-12-30	0	3.680	3.620	3.680	3.610	3.680	2,058,000	7,511,380	3.6498	3.680	3.620	3.680	3.610	3.680	2,058,000	3.6498	0.82%
2016-12-29	0	3.650	3.600	3.650	3.600	3.780	2,654,000	9,776,080	3.6835	3.650	3.600	3.650	3.600	3.780	2,654,000	3.6835	-0.27%
2016-12-28	0	3.660	3.640	3.660	3.610	3.710	1,126,000	4,112,380	3.6522	3.660	3.640	3.660	3.610	3.710	1,126,000	3.6522	3.10%
2016-12-23	0	3.550	3.500	3.560	3.540	3.570	172,000	613,500	3.5669	3.550	3.500	3.560	3.540	3.570	172,000	3.5669	-0.56%
2016-12-22	0	3.570	3.530	3.570	3.550	3.580	296,000	1,055,120	3.5646	3.570	3.530	3.570	3.550	3.580	296,000	3.5646	-0.28%
2016-12-21	0	3.580	3.550	3.580	3.550	3.580	208,000	742,480	3.5696	3.580	3.550	3.580	3.550	3.580	208,000	3.5696	-0.56%
2016-12-20	0	3.600	3.490	3.600	3.490	3.620	944,000	3,346,260	3.5448	3.600	3.490	3.600	3.490	3.620	944,000	3.5448	3.15%
2016-12-19	0	3.490	3.470	3.490	3.400	3.500	644,000	2,250,720	3.4949	3.490	3.470	3.490	3.400	3.500	644,000	3.4949	-0.29%
2016-12-16	0	3.500	3.480	3.500	3.460	3.550	166,000	580,680	3.4981	3.500	3.480	3.500	3.460	3.550	166,000	3.4981	0.57%
2016-12-15	0	3.480	3.450	3.480	3.440	3.490	236,928	824,016	3.4779	3.480	3.450	3.480	3.440	3.490	236,928	3.4779	-0.57%
2016-12-14	0	3.500	3.460	3.500	3.440	3.510	310,000	1,076,840	3.4737	3.500	3.460	3.500	3.440	3.510	310,000	3.4737	-0.28%
2016-12-13	0	3.510	3.470	3.510	3.380	3.500	1,134,000	3,912,360	3.4501	3.510	3.470	3.510	3.380	3.500	1,134,000	3.4501	0.29%
2016-12-12	0	3.500	3.430	3.500	3.420	3.660	3,262,000	11,550,380	3.5409	3.500	3.430	3.500	3.420	3.660	3,262,000	3.5409	-3.85%
2016-12-09	0	3.640	3.580	3.640	3.590	3.670	442,000	1,604,760	3.6307	3.640	3.580	3.640	3.590	3.670	442,000	3.6307	0.28%
2016-12-08	0	3.630	3.600	3.630	3.580	3.660	998,000	3,620,100	3.6274	3.630	3.600	3.630	3.580	3.660	998,000	3.6274	0.00%
2016-12-07	0	3.630	3.590	3.630	3.550	3.650	690,000	2,481,680	3.5966	3.630	3.590	3.630	3.550	3.650	690,000	3.5966	2.25%
2016-12-06	0	3.550	3.550	3.580	3.550	3.700	2,196,000	7,943,660	3.6173	3.550	3.550	3.580	3.550	3.700	2,196,000	3.6173	-3.79%
2016-12-05	0	3.690	3.600	3.690	3.610	3.720	834,000	3,061,980	3.6714	3.690	3.600	3.690	3.610	3.720	834,000	3.6714	-0.81%
2016-12-02	0	3.720	3.670	3.720	3.620	3.760	972,000	3,601,320	3.7051	3.720	3.670	3.720	3.620	3.760	972,000	3.7051	-1.06%
2016-12-01	0	3.760	3.670	3.760	3.640	3.760	904,000	3,340,160	3.6949	3.760	3.670	3.760	3.640	3.760	904,000	3.6949	1.35%
2016-11-30	0	3.710	3.650	3.710	3.650	3.760	366,000	1,347,800	3.6825	3.710	3.650	3.710	3.650	3.760	366,000	3.6825	-0.54%
2016-11-29	0	3.730	3.690	3.730	3.680	3.780	1,004,000	3,747,340	3.7324	3.730	3.690	3.730	3.680	3.780	1,004,000	3.7324	-2.36%
2016-11-28	0	3.820	3.750	3.820	3.750	3.850	178,000	676,120	3.7984	3.820	3.750	3.820	3.750	3.850	178,000	3.7984	0.79%
2016-11-25	0	3.790	3.740	3.790	3.630	3.790	418,000	1,570,860	3.7580	3.790	3.740	3.790	3.630	3.790	418,000	3.7580	0.53%
2016-11-24	0	3.770	3.740	3.770	3.700	3.780	982,000	3,673,300	3.7406	3.770	3.740	3.770	3.700	3.780	982,000	3.7406	-0.79%
2016-11-23	0	3.800	3.730	3.810	3.700	4.000	2,218,000	8,516,620	3.8398	3.800	3.730	3.810	3.700	4.000	2,218,000	3.8398	-1.55%
2016-11-22	0	3.860	3.810	3.860	3.530	3.890	4,720,000	17,922,160	3.7971	3.860	3.810	3.860	3.530	3.890	4,720,000	3.7971	9.04%
2016-11-21	0	3.540	3.500	3.540	3.540	3.600	122,000	436,920	3.5813	3.540	3.500	3.540	3.540	3.600	122,000	3.5813	-1.39%
2016-11-18	0	3.590	3.560	3.590	3.530	3.610	132,000	473,120	3.5842	3.590	3.560	3.590	3.530	3.610	132,000	3.5842	0.28%
2016-11-17	0	3.580	3.580	3.590	3.550	3.600	360,000	1,291,300	3.5869	3.580	3.580	3.590	3.550	3.600	360,000	3.5869	-0.56%
2016-11-16	0	3.600	3.560	3.610	3.560	3.610	86,000	307,880	3.5800	3.600	3.560	3.610	3.560	3.610	86,000	3.5800	0.56%
2016-11-15	0	3.580	3.560	3.590	3.540	3.610	56,000	200,640	3.5829	3.580	3.560	3.590	3.540	3.610	56,000	3.5829	0.85%
2016-11-14	0	3.550	3.540	3.590	3.490	3.600	1,100,000	3,871,200	3.5193	3.550	3.540	3.590	3.490	3.600	1,100,000	3.5193	-0.84%
2016-11-11	0	3.580	3.550	3.580	3.540	3.580	206,000	734,120	3.5637	3.580	3.550	3.580	3.540	3.580	206,000	3.5637	0.00%
2016-11-10	0	3.580	3.570	3.590	3.540	3.600	158,000	565,380	3.5784	3.580	3.570	3.590	3.540	3.600	158,000	3.5784	0.85%
2016-11-09	0	3.550	3.450	3.550	3.410	3.550	246,000	853,020	3.4676	3.550	3.450	3.550	3.410	3.550	246,000	3.4676	0.00%
2016-11-08	0	3.550	3.510	3.550	3.500	3.550	42,000	148,340	3.5319	3.550	3.510	3.550	3.500	3.550	42,000	3.5319	0.85%
2016-11-07	0	3.520	3.520	3.550	3.490	3.560	142,000	500,580	3.5252	3.520	3.520	3.550	3.490	3.560	142,000	3.5252	1.44%
2016-11-04	0	3.470	3.470	3.480	3.440	3.530	482,000	1,681,580	3.4888	3.470	3.470	3.480	3.440	3.530	482,000	3.4888	-0.57%
2016-11-03	0	3.490	3.490	3.510	3.490	3.530	64,000	224,420	3.5066	3.490	3.490	3.510	3.490	3.530	64,000	3.5066	-0.57%
2016-11-02	0	3.510	3.500	3.530	3.500	3.590	664,000	2,332,100	3.5122	3.510	3.500	3.530	3.500	3.590	664,000	3.5122	-1.68%
2016-11-01	0	3.570	3.530	3.570	3.510	3.620	526,000	1,871,560	3.5581	3.570	3.530	3.570	3.510	3.620	526,000	3.5581	-0.56%
2016-10-31	0	3.590	3.530	3.580	3.490	3.640	1,048,000	3,709,180	3.5393	3.590	3.530	3.580	3.490	3.640	1,048,000	3.5393	0.28%
2016-10-28	0	3.580	3.500	3.580	3.500	3.730	1,408,000	5,077,660	3.6063	3.580	3.500	3.580	3.500	3.730	1,408,000	3.6063	-2.72%
2016-10-27	0	3.680	3.650	3.680	3.570	3.750	888,000	3,264,780	3.6766	3.680	3.650	3.680	3.570	3.750	888,000	3.6766	0.55%
2016-10-26	0	3.660	3.600	3.660	3.530	3.740	982,000	3,549,780	3.6148	3.660	3.600	3.660	3.530	3.740	982,000	3.6148	1.95%
2016-10-25	0	3.590	3.530	3.590	3.500	3.670	764,000	2,731,580	3.5754	3.590	3.530	3.590	3.500	3.670	764,000	3.5754	0.84%
2016-10-24	0	3.560	3.510	3.560	3.490	3.600	502,000	1,772,200	3.5303	3.560	3.510	3.560	3.490	3.600	502,000	3.5303	0.56%
2016-10-20	0	3.540	3.510	3.540	3.510	3.590	354,000	1,252,740	3.5388	3.540	3.510	3.540	3.510	3.590	354,000	3.5388	-0.28%
2016-10-19	0	3.550	3.510	3.550	3.470	3.570	784,000	2,768,240	3.5309	3.550	3.510	3.550	3.470	3.570	784,000	3.5309	1.72%
2016-10-18	0	3.490	3.450	3.490	3.440	3.500	148,000	514,000	3.4730	3.490	3.450	3.490	3.440	3.500	148,000	3.4730	0.00%
2016-10-17	0	3.490	3.440	3.490	3.410	3.550	254,000	884,040	3.4805	3.490	3.440	3.490	3.410	3.550	254,000	3.4805	-1.69%
2016-10-14	0	3.550	3.510	3.550	3.450	3.650	526,000	1,847,520	3.5124	3.550	3.510	3.550	3.450	3.650	526,000	3.5124	2.90%
2016-10-13	0	3.450	3.420	3.450	3.370	3.490	520,000	1,780,260	3.4236	3.450	3.420	3.450	3.370	3.490	520,000	3.4236	-0.86%
2016-10-12	0	3.480	3.410	3.480	3.350	3.480	756,000	2,587,500	3.4226	3.480	3.410	3.480	3.350	3.480	756,000	3.4226	2.96%
2016-10-11	0	3.380	3.360	3.390	3.350	3.480	446,000	1,506,480	3.3778	3.380	3.360	3.390	3.350	3.480	446,000	3.3778	2.74%
2016-10-07	0	3.290	3.280	3.300	3.280	3.310	134,000	440,740	3.2891	3.290	3.280	3.300	3.280	3.310	134,000	3.2891	0.30%
2016-10-06	0	3.280	3.280	3.330	3.200	3.340	236,000	776,420	3.2899	3.280	3.280	3.330	3.200	3.340	236,000	3.2899	1.86%
2016-10-05	0	3.220	3.250	3.260	3.220	3.330	218,000	715,520	3.2822	3.220	3.250	3.260	3.220	3.330	218,000	3.2822	-2.72%
2016-10-04	0	3.310	3.310	3.400	3.310	3.400	42,000	139,640	3.3248	3.310	3.310	3.400	3.310	3.400	42,000	3.3248	0.00%
2016-10-03	0	3.310	3.310	3.320	3.300	3.330	286,000	946,740	3.3103	3.310	3.310	3.320	3.300	3.330	286,000	3.3103	0.00%
2016-09-30	0	3.310	3.310	3.340	3.310	3.470	66,000	219,400	3.3242	3.310	3.310	3.340	3.310	3.470	66,000	3.3242	-2.36%
2016-09-29	0	3.390	3.360	3.390	3.300	3.390	34,000	114,000	3.3529	3.390	3.360	3.390	3.300	3.390	34,000	3.3529	0.30%
2016-09-28	0	3.380	3.380	3.390	3.370	3.390	312,000	1,051,700	3.3708	3.380	3.380	3.390	3.370	3.390	312,000	3.3708	-0.29%
2016-09-27	0	3.390	3.380	3.400	3.360	3.390	268,000	906,140	3.3811	3.390	3.380	3.400	3.360	3.390	268,000	3.3811	0.59%
2016-09-26	0	3.370	3.370	3.400	3.370	3.470	550,000	1,880,200	3.4185	3.370	3.370	3.400	3.370	3.470	550,000	3.4185	-2.88%
2016-09-23	0	3.470	3.470	3.480	3.460	3.520	506,000	1,756,480	3.4713	3.470	3.470	3.480	3.460	3.520	506,000	3.4713	0.00%
2016-09-22	0	3.470	3.460	3.480	3.470	3.540	1,132,000	3,979,120	3.5151	3.470	3.460	3.480	3.470	3.540	1,132,000	3.5151	0.29%
2016-09-21	0	3.460	3.450	3.470	3.370	3.490	470,000	1,612,900	3.4317	3.460	3.450	3.470	3.370	3.490	470,000	3.4317	1.47%
2016-09-20	0	3.410	3.410	3.440	3.380	3.440	242,000	828,980	3.4255	3.410	3.410	3.440	3.380	3.440	242,000	3.4255	-0.87%
2016-09-19	0	3.440	3.420	3.440	3.370	3.450	188,000	643,300	3.4218	3.440	3.420	3.440	3.370	3.450	188,000	3.4218	2.69%
2016-09-15	0	3.350	3.330	3.370	3.250	3.350	108,000	358,260	3.3172	3.350	3.330	3.370	3.250	3.350	108,000	3.3172	1.21%
2016-09-14	0	3.310	3.310	3.350	3.300	3.350	144,000	481,760	3.3456	3.310	3.310	3.350	3.300	3.350	144,000	3.3456	-2.07%
2016-09-13	0	3.380	3.340	3.430	3.350	3.440	418,000	1,416,280	3.3882	3.380	3.340	3.430	3.350	3.440	418,000	3.3882	0.60%
2016-09-12	0	3.360	3.350	3.400	3.360	3.450	1,282,000	4,376,820	3.4141	3.360	3.350	3.400	3.360	3.450	1,282,000	3.4141	-5.08%
2016-09-09	0	3.540	3.500	3.540	3.470	3.630	2,442,000	8,712,820	3.5679	3.540	3.500	3.540	3.470	3.630	2,442,000	3.5679	1.14%
2016-09-08	0	3.500	3.480	3.500	3.230	3.530	6,310,000	21,509,760	3.4088	3.500	3.480	3.500	3.230	3.530	6,310,000	3.4088	8.36%
2016-09-07	0	3.230	3.220	3.230	3.200	3.260	1,450,000	4,667,960	3.2193	3.230	3.220	3.230	3.200	3.260	1,450,000	3.2193	-0.31%
2016-09-06	0	3.240	3.190	3.240	3.180	3.270	906,000	2,922,300	3.2255	3.240	3.190	3.240	3.180	3.270	906,000	3.2255	0.62%
2016-09-05	0	3.220	3.200	3.220	3.190	3.230	674,000	2,160,020	3.2048	3.220	3.200	3.220	3.190	3.230	674,000	3.2048	0.00%
2016-09-02	0	3.220	3.180	3.220	3.170	3.220	608,000	1,941,080	3.1926	3.220	3.180	3.220	3.170	3.220	608,000	3.1926	0.62%
2016-09-01	0	3.200	3.180	3.210	3.150	3.210	1,168,000	3,720,620	3.1855	3.200	3.180	3.210	3.150	3.210	1,168,000	3.1855	-0.62%
2016-08-31	0	3.220	3.170	3.220	3.150	3.220	1,372,000	4,356,180	3.1751	3.220	3.170	3.220	3.150	3.220	1,372,000	3.1751	-0.62%
2016-08-30	0	3.240	3.200	3.240	3.120	3.250	568,000	1,817,720	3.2002	3.240	3.200	3.240	3.120	3.250	568,000	3.2002	1.89%
2016-08-29	0	3.180	3.180	3.220	3.020	3.240	1,010,000	3,220,920	3.1890	3.180	3.180	3.220	3.020	3.240	1,010,000	3.1890	-1.85%
2016-08-26	0	3.240	3.240	3.260	3.170	3.260	514,000	1,657,200	3.2241	3.240	3.240	3.260	3.170	3.260	514,000	3.2241	1.89%
2016-08-25	0	3.180	3.180	3.210	3.180	3.220	274,000	873,600	3.1883	3.180	3.180	3.210	3.180	3.220	274,000	3.1883	-1.24%
2016-08-24	0	3.220	3.220	3.240	3.190	3.250	298,000	965,800	3.2409	3.220	3.220	3.240	3.190	3.250	298,000	3.2409	0.00%
2016-08-23	0	3.220	3.200	3.220	3.180	3.220	294,000	941,540	3.2025	3.220	3.200	3.220	3.180	3.220	294,000	3.2025	0.94%
2016-08-22	0	3.190	3.180	3.190	3.180	3.280	646,000	2,082,020	3.2229	3.190	3.180	3.190	3.180	3.280	646,000	3.2229	-3.63%
2016-08-19	0	3.310	3.310	3.330	3.310	3.360	252,000	838,000	3.3254	3.310	3.310	3.330	3.310	3.360	252,000	3.3254	-0.90%
2016-08-18	0	3.340	3.310	3.340	3.300	3.360	514,000	1,711,740	3.3302	3.340	3.310	3.340	3.300	3.360	514,000	3.3302	1.21%
2016-08-17	0	3.300	3.300	3.320	3.220	3.330	1,040,000	3,415,480	3.2841	3.300	3.300	3.320	3.220	3.330	1,040,000	3.2841	-1.79%
2016-08-16	0	3.360	3.320	3.360	3.220	3.420	3,708,000	12,311,780	3.3203	3.360	3.320	3.360	3.220	3.420	3,708,000	3.3203	4.02%
2016-08-15	0	3.230	3.220	3.240	3.200	3.250	956,000	3,088,480	3.2306	3.230	3.220	3.240	3.200	3.250	956,000	3.2306	-0.31%
2016-08-12	0	3.240	3.190	3.240	3.170	3.240	1,586,000	5,072,680	3.1984	3.240	3.190	3.240	3.170	3.240	1,586,000	3.1984	2.21%
2016-08-11	0	3.170	3.160	3.180	3.150	3.250	1,620,000	5,150,940	3.1796	3.170	3.160	3.180	3.150	3.250	1,620,000	3.1796	0.32%
2016-08-10	0	3.160	3.130	3.160	3.110	3.180	896,000	2,812,660	3.1391	3.160	3.130	3.160	3.110	3.180	896,000	3.1391	0.00%
2016-08-09	0	3.160	3.150	3.160	3.130	3.180	764,000	2,412,780	3.1581	3.160	3.150	3.160	3.130	3.180	764,000	3.1581	-0.32%
2016-08-08	0	3.170	3.150	3.160	3.130	3.190	1,468,000	4,622,020	3.1485	3.170	3.150	3.160	3.130	3.190	1,468,000	3.1485	0.63%
2016-08-05	0	3.150	3.130	3.150	3.130	3.190	850,000	2,679,400	3.1522	3.150	3.130	3.150	3.130	3.190	850,000	3.1522	-0.63%
2016-08-04	0	3.170	3.140	3.170	3.070	3.180	602,000	1,882,780	3.1275	3.170	3.140	3.170	3.070	3.180	602,000	3.1275	0.00%
2016-08-03	0	3.170	3.140	3.170	3.050	3.180	1,042,000	3,264,100	3.1325	3.170	3.140	3.170	3.050	3.180	1,042,000	3.1325	2.92%
2016-08-01	0	3.080	3.080	3.100	3.030	3.130	462,000	1,420,600	3.0749	3.080	3.080	3.100	3.030	3.130	462,000	3.0749	-2.22%
2016-07-29	0	3.150	3.120	3.150	3.020	3.160	1,104,000	3,451,680	3.1265	3.150	3.120	3.150	3.020	3.160	1,104,000	3.1265	0.64%
2016-07-28	0	3.130	3.100	3.130	3.100	3.200	1,014,000	3,165,560	3.1219	3.130	3.100	3.130	3.100	3.200	1,014,000	3.1219	0.97%
2016-07-27	0	3.100	3.120	3.140	3.070	3.260	1,278,000	4,016,320	3.1427	3.100	3.120	3.140	3.070	3.260	1,278,000	3.1427	-3.13%
2016-07-26	0	3.200	3.200	3.230	3.200	3.290	1,996,000	6,469,540	3.2413	3.200	3.200	3.230	3.200	3.290	1,996,000	3.2413	-0.62%
2016-07-25	0	3.220	3.160	3.220	3.140	3.290	1,570,000	5,033,740	3.2062	3.220	3.160	3.220	3.140	3.290	1,570,000	3.2062	-0.62%
2016-07-22	0	3.240	3.210	3.240	3.190	3.350	7,226,000	23,432,380	3.2428	3.240	3.210	3.240	3.190	3.350	7,226,000	3.2428	0.00%
2016-07-21	0	3.240	3.210	3.250	3.060	3.310	2,958,000	9,568,240	3.2347	3.240	3.210	3.250	3.060	3.310	2,958,000	3.2347	6.93%
2016-07-20	0	3.030	3.030	3.040	3.020	3.040	454,000	1,378,320	3.0359	3.030	3.030	3.040	3.020	3.040	454,000	3.0359	-0.66%
2016-07-19	0	3.050	3.040	3.060	3.030	3.070	190,000	579,220	3.0485	3.050	3.040	3.060	3.030	3.070	190,000	3.0485	0.66%
2016-07-18	0	3.030	3.000	3.030	3.000	3.120	906,000	2,756,920	3.0430	3.030	3.000	3.030	3.000	3.120	906,000	3.0430	-1.94%
2016-07-15	0	3.090	3.060	3.090	3.050	3.170	354,000	1,091,180	3.0824	3.090	3.060	3.090	3.050	3.170	354,000	3.0824	-0.96%
2016-07-14	0	3.120	3.100	3.130	3.080	3.140	654,000	2,034,440	3.1108	3.120	3.100	3.130	3.080	3.140	654,000	3.1108	0.32%
2016-07-13	0	3.110	3.070	3.110	3.070	3.160	698,000	2,163,040	3.0989	3.110	3.070	3.110	3.070	3.160	698,000	3.0989	0.00%
2016-07-12	0	3.110	3.070	3.120	3.030	3.140	1,248,000	3,830,040	3.0689	3.110	3.070	3.120	3.030	3.140	1,248,000	3.0689	2.64%
2016-07-11	0	3.030	3.030	3.050	3.020	3.090	1,340,000	4,087,420	3.0503	3.030	3.030	3.050	3.020	3.090	1,340,000	3.0503	-0.66%
2016-07-08	0	3.050	3.020	3.060	2.960	3.120	1,162,000	3,546,180	3.0518	3.050	3.020	3.060	2.960	3.120	1,162,000	3.0518	-0.33%
2016-07-07	0	3.060	3.020	3.060	2.990	3.180	2,336,000	7,192,780	3.0791	3.060	3.020	3.060	2.990	3.180	2,336,000	3.0791	-3.77%
2016-07-06	0	3.180	3.120	3.150	3.000	3.190	2,804,000	8,673,860	3.0934	3.180	3.120	3.150	3.000	3.190	2,804,000	3.0934	2.58%
2016-07-05	0	3.100	3.100	3.110	2.890	3.120	2,610,000	7,971,260	3.0541	3.100	3.100	3.110	2.890	3.120	2,610,000	3.0541	4.73%
2016-07-04	0	2.960	2.910	2.960	2.910	2.970	772,000	2,265,140	2.9341	2.960	2.910	2.960	2.910	2.970	772,000	2.9341	1.02%
2016-06-30	0	2.930	2.930	2.950	2.860	2.970	1,436,000	4,233,860	2.9484	2.930	2.930	2.950	2.860	2.970	1,436,000	2.9484	3.53%
2016-06-29	0	2.830	2.810	2.830	2.780	2.870	900,000	2,546,640	2.8296	2.830	2.810	2.830	2.780	2.870	900,000	2.8296	1.43%
2016-06-28	0	2.790	2.780	2.800	2.760	2.790	466,000	1,299,000	2.7876	2.790	2.780	2.800	2.760	2.790	466,000	2.7876	0.72%
2016-06-27	0	2.770	2.770	2.850	2.720	2.860	556,000	1,554,540	2.7959	2.770	2.770	2.850	2.720	2.860	556,000	2.7959	0.36%
2016-06-24	0	2.760	2.770	2.820	2.740	2.880	316,000	883,760	2.7967	2.760	2.770	2.820	2.740	2.880	316,000	2.7967	-4.17%
2016-06-23	0	2.880	2.860	2.880	2.860	2.970	228,000	663,880	2.9118	2.880	2.860	2.880	2.860	2.970	228,000	2.9118	-0.69%
2016-06-22	0	2.900	2.880	2.900	2.860	2.920	364,000	1,051,740	2.8894	2.900	2.880	2.900	2.860	2.920	364,000	2.8894	1.40%
2016-06-21	0	2.860	2.840	2.860	2.850	2.930	322,000	922,800	2.8658	2.860	2.840	2.860	2.850	2.930	322,000	2.8658	0.35%
2016-06-20	0	2.850	2.840	2.880	2.850	2.910	126,000	362,080	2.8737	2.850	2.840	2.880	2.850	2.910	126,000	2.8737	-0.35%
2016-06-17	0	2.860	2.850	2.860	2.860	2.880	76,000	217,160	2.8574	2.860	2.850	2.860	2.860	2.880	76,000	2.8574	0.35%
2016-06-16	0	2.850	2.820	2.860	2.850	2.880	70,000	201,300	2.8757	2.850	2.820	2.860	2.850	2.880	70,000	2.8757	-1.04%
2016-06-15	0	2.880	2.860	2.880	2.840	2.900	226,000	649,120	2.8722	2.880	2.860	2.880	2.840	2.900	226,000	2.8722	1.05%
2016-06-14	0	2.850	2.840	2.850	2.840	2.890	126,000	359,260	2.8513	2.850	2.840	2.850	2.840	2.890	126,000	2.8513	-1.38%
2016-06-13	0	2.890	2.880	2.890	2.860	2.890	250,000	719,680	2.8787	2.890	2.880	2.890	2.860	2.890	250,000	2.8787	0.00%
2016-06-10	0	2.890	2.820	2.900	2.810	2.920	70,000	200,360	2.8623	2.890	2.820	2.900	2.810	2.920	70,000	2.8623	-3.34%
2016-06-08	0	2.990	2.980	3.000	2.950	3.050	240,000	721,060	3.0044	2.990	2.980	3.000	2.950	3.050	240,000	3.0044	0.00%
2016-06-07	0	2.990	2.990	3.050	2.950	2.990	30,000	89,840	2.9947	2.990	2.990	3.050	2.950	2.990	30,000	2.9947	-2.61%
2016-06-06	0	3.070	3.000	3.070	2.980	3.070	232,000	701,440	3.0234	3.070	3.000	3.070	2.980	3.070	232,000	3.0234	-0.97%
2016-06-03	0	3.100	3.040	3.100	3.030	3.100	132,000	407,280	3.0855	3.100	3.040	3.100	3.030	3.100	132,000	3.0855	2.31%
2016-06-02	0	3.030	3.030	3.080	3.030	3.030	12,000	36,960	3.0800	3.030	3.030	3.080	3.030	3.030	12,000	3.0800	-1.94%
2016-06-01	0	3.090	3.030	3.090	-	-	0	0	-	3.090	3.030	3.090	-	-	0	-	-0.32%
2016-05-31	0	3.100	3.050	3.120	3.010	3.100	24,000	73,820	3.0758	3.100	3.050	3.120	3.010	3.100	24,000	3.0758	1.64%
2016-05-30	0	3.050	3.000	3.100	3.050	3.050	22,000	66,800	3.0364	3.050	3.000	3.100	3.050	3.050	22,000	3.0364	0.66%
2016-05-27	0	3.030	3.000	3.030	2.950	3.050	24,000	71,800	2.9917	3.030	3.000	3.030	2.950	3.050	24,000	2.9917	0.33%
2016-05-26	0	3.020	2.980	3.040	2.860	3.020	84,400	251,032	2.9743	3.020	2.980	3.040	2.860	3.020	84,400	2.9743	3.07%
2016-05-25	0	2.930	2.890	2.940	2.910	2.960	16,000	47,020	2.9388	2.930	2.890	2.940	2.910	2.960	16,000	2.9388	0.69%
2016-05-24	0	2.910	2.840	2.910	2.920	2.920	8,000	23,040	2.8800	2.910	2.840	2.910	2.920	2.920	8,000	2.8800	0.00%
2016-05-23	0	2.910	2.860	2.910	2.900	2.910	36,000	104,440	2.9011	2.910	2.860	2.910	2.900	2.910	36,000	2.9011	-0.34%
2016-05-20	0	2.920	2.820	2.920	2.920	2.920	2,000	5,840	2.9200	2.920	2.820	2.920	2.920	2.920	2,000	2.9200	1.74%
2016-05-19	0	2.870	2.810	2.880	2.820	2.880	54,000	153,980	2.8515	2.870	2.810	2.880	2.820	2.880	54,000	2.8515	-0.69%
2016-05-18	0	2.890	2.780	2.900	2.800	2.890	128,000	362,000	2.8281	2.890	2.780	2.900	2.800	2.890	128,000	2.8281	-1.03%
2016-05-17	0	2.920	2.870	2.980	2.870	2.920	44,000	127,900	2.9068	2.920	2.870	2.980	2.870	2.920	44,000	2.9068	-1.02%
2016-05-16	0	2.950	2.900	2.950	2.760	2.950	66,000	193,420	2.9306	2.950	2.900	2.950	2.760	2.950	66,000	2.9306	-0.67%
2016-05-13	0	2.970	2.930	2.990	2.940	2.980	104,000	307,380	2.9556	2.970	2.930	2.990	2.940	2.980	104,000	2.9556	-3.26%
2016-05-12	0	3.070	2.950	3.080	2.950	3.070	40,000	118,740	2.9685	3.070	2.950	3.080	2.950	3.070	40,000	2.9685	2.33%
2016-05-11	0	3.000	3.000	3.060	3.000	3.070	166,000	500,140	3.0129	3.000	3.000	3.060	3.000	3.070	166,000	3.0129	-2.28%
2016-05-10	0	3.070	3.010	3.070	3.000	3.070	96,000	288,960	3.0100	3.070	3.010	3.070	3.000	3.070	96,000	3.0100	1.66%
2016-05-09	0	3.020	3.020	3.080	3.020	3.130	202,000	622,880	3.0836	3.020	3.020	3.080	3.020	3.130	202,000	3.0836	-3.82%
2016-05-06	0	3.140	3.110	3.150	3.120	3.230	152,000	482,540	3.1746	3.140	3.110	3.150	3.120	3.230	152,000	3.1746	-2.79%
2016-05-05	0	3.230	3.210	3.230	3.220	3.240	100,000	323,000	3.2300	3.230	3.210	3.230	3.220	3.240	100,000	3.2300	0.62%
2016-05-04	0	3.210	3.210	3.220	3.190	3.250	92,000	298,320	3.2426	3.210	3.210	3.220	3.190	3.250	92,000	3.2426	-0.31%
2016-05-03	0	3.220	3.220	3.270	3.210	3.270	18,000	58,520	3.2511	3.220	3.220	3.270	3.210	3.270	18,000	3.2511	0.62%
2016-04-29	0	3.200	3.200	3.240	3.200	3.200	8,000	25,620	3.2025	3.200	3.200	3.240	3.200	3.200	8,000	3.2025	0.00%
2016-04-28	0	3.200	3.200	3.230	3.200	3.250	114,000	368,260	3.2304	3.200	3.200	3.230	3.200	3.250	114,000	3.2304	-0.62%
2016-04-27	0	3.220	3.200	3.220	3.210	3.220	52,000	167,320	3.2177	3.220	3.200	3.220	3.210	3.220	52,000	3.2177	0.94%
2016-04-26	0	3.190	3.180	3.250	3.180	3.250	424,000	1,365,860	3.2214	3.190	3.180	3.250	3.180	3.250	424,000	3.2214	-1.54%
2016-04-25	0	3.240	3.240	3.250	3.230	3.260	152,000	491,940	3.2364	3.240	3.240	3.250	3.230	3.260	152,000	3.2364	-0.61%
2016-04-22	0	3.260	3.240	3.260	3.220	3.270	182,000	591,900	3.2522	3.260	3.240	3.260	3.220	3.270	182,000	3.2522	1.24%
2016-04-21	0	3.220	3.220	3.240	3.220	3.270	226,000	733,480	3.2455	3.220	3.220	3.240	3.220	3.270	226,000	3.2455	1.26%
2016-04-20	0	3.180	3.160	3.190	3.150	3.280	450,000	1,457,060	3.2379	3.180	3.160	3.190	3.150	3.280	450,000	3.2379	-2.75%
2016-04-19	0	3.270	3.270	3.280	3.270	3.300	758,000	2,485,900	3.2796	3.270	3.270	3.280	3.270	3.300	758,000	3.2796	-0.30%
2016-04-18	0	3.280	3.260	3.280	3.260	3.280	458,000	1,496,720	3.2679	3.280	3.260	3.280	3.260	3.280	458,000	3.2679	0.61%
2016-04-15	0	3.260	3.250	3.260	3.240	3.300	878,000	2,865,900	3.2641	3.260	3.250	3.260	3.240	3.300	878,000	3.2641	-0.61%
2016-04-14	0	3.280	3.280	3.290	3.240	3.330	2,296,000	7,517,480	3.2742	3.280	3.280	3.290	3.240	3.330	2,296,000	3.2742	-0.30%
2016-04-13	0	3.290	3.290	3.300	3.230	3.380	1,236,000	4,084,960	3.3050	3.290	3.290	3.300	3.230	3.380	1,236,000	3.3050	0.61%
2016-04-12	0	3.270	3.270	3.290	3.270	3.300	258,000	847,220	3.2838	3.270	3.270	3.290	3.270	3.300	258,000	3.2838	-0.30%
2016-04-11	0	3.280	3.280	3.320	3.280	3.380	316,000	1,056,800	3.3443	3.280	3.280	3.320	3.280	3.380	316,000	3.3443	-0.61%
2016-04-08	0	3.300	3.280	3.310	3.280	3.300	148,000	481,920	3.2562	3.300	3.280	3.310	3.280	3.300	148,000	3.2562	1.54%
2016-04-07	0	3.250	3.240	3.250	3.250	3.350	244,000	799,540	3.2768	3.250	3.240	3.250	3.250	3.350	244,000	3.2768	-2.40%
2016-04-06	0	3.330	3.310	3.330	3.310	3.450	896,000	3,019,980	3.3705	3.330	3.310	3.330	3.310	3.450	896,000	3.3705	-1.19%
2016-04-05	0	3.370	3.280	3.370	3.260	3.390	230,000	766,180	3.3312	3.370	3.280	3.370	3.260	3.390	230,000	3.3312	3.06%
2016-04-01	0	3.270	3.270	3.350	3.250	3.360	92,000	305,360	3.3191	3.270	3.270	3.350	3.250	3.360	92,000	3.3191	-2.10%
2016-03-31	0	3.340	3.330	3.360	3.340	3.390	276,000	930,660	3.3720	3.340	3.330	3.360	3.340	3.390	276,000	3.3720	-2.05%
2016-03-30	0	3.410	3.410	3.460	3.380	3.470	208,000	707,380	3.4009	3.410	3.410	3.460	3.380	3.470	208,000	3.4009	0.59%
2016-03-29	0	3.390	3.390	3.450	3.390	3.480	100,000	343,980	3.4398	3.390	3.390	3.450	3.390	3.480	100,000	3.4398	-0.29%
2016-03-24	0	3.400	3.390	3.440	3.370	3.480	454,000	1,548,200	3.4101	3.400	3.390	3.440	3.370	3.480	454,000	3.4101	0.00%
2016-03-23	0	3.400	3.400	3.450	3.330	3.570	1,900,000	6,590,180	3.4685	3.400	3.400	3.450	3.330	3.570	1,900,000	3.4685	0.89%
2016-03-22	0	3.370	3.370	3.380	3.360	3.380	72,000	243,080	3.3761	3.370	3.370	3.380	3.360	3.380	72,000	3.3761	0.00%
2016-03-21	0	3.370	3.370	3.450	3.340	3.480	132,000	450,900	3.4159	3.370	3.370	3.450	3.340	3.480	132,000	3.4159	-0.88%
2016-03-18	0	3.400	3.350	3.400	3.330	3.400	188,000	638,320	3.3953	3.400	3.350	3.400	3.330	3.400	188,000	3.3953	2.72%
2016-03-17	0	3.310	3.270	3.370	3.300	3.310	34,000	112,360	3.3047	3.310	3.270	3.370	3.300	3.310	34,000	3.3047	0.30%
2016-03-16	0	3.300	3.300	3.390	3.300	3.300	128,000	422,400	3.3000	3.300	3.300	3.390	3.300	3.300	128,000	3.3000	0.00%
2016-03-15	0	3.300	3.300	3.400	3.300	3.300	30,000	99,000	3.3000	3.300	3.300	3.400	3.300	3.300	30,000	3.3000	-2.37%
2016-03-14	0	3.380	3.370	3.430	3.380	3.450	58,000	197,460	3.4045	3.380	3.370	3.430	3.380	3.450	58,000	3.4045	1.50%
2016-03-11	0	3.330	3.300	3.380	3.300	3.330	34,000	112,320	3.3035	3.330	3.300	3.380	3.300	3.330	34,000	3.3035	0.60%
2016-03-10	0	3.310	3.300	3.350	3.310	3.310	18,000	60,080	3.3378	3.310	3.300	3.350	3.310	3.310	18,000	3.3378	-0.60%
2016-03-09	0	3.330	3.300	3.380	-	-	4,000	13,540	3.3850	3.330	3.300	3.380	-	-	4,000	3.3850	0.00%
2016-03-08	0	3.330	3.330	3.390	3.300	3.310	154,000	509,960	3.3114	3.330	3.330	3.390	3.300	3.310	154,000	3.3114	-0.30%
2016-03-07	0	3.340	3.340	3.370	3.300	3.540	436,000	1,469,440	3.3703	3.340	3.340	3.370	3.300	3.540	436,000	3.3703	-1.76%
2016-03-04	0	3.400	3.370	3.400	3.250	3.600	680,000	2,375,280	3.4931	3.400	3.370	3.400	3.250	3.600	680,000	3.4931	2.72%
2016-03-03	0	3.310	3.230	3.320	3.190	3.310	44,000	142,440	3.2373	3.310	3.230	3.320	3.190	3.310	44,000	3.2373	0.30%
2016-03-02	0	3.300	3.240	3.300	3.200	3.330	99,860	324,632	3.2509	3.300	3.240	3.300	3.200	3.330	99,860	3.2509	3.12%
2016-03-01	0	3.200	3.110	3.200	3.100	3.200	18,000	56,000	3.1111	3.200	3.110	3.200	3.100	3.200	18,000	3.1111	3.23%
2016-02-29	0	3.100	3.020	3.140	3.010	3.120	182,000	557,480	3.0631	3.100	3.020	3.140	3.010	3.120	182,000	3.0631	-3.73%
2016-02-26	0	3.220	3.130	3.220	3.110	3.230	56,000	178,520	3.1879	3.220	3.130	3.220	3.110	3.230	56,000	3.1879	1.26%
2016-02-25	0	3.180	3.120	3.180	3.270	3.270	8,000	26,160	3.2700	3.180	3.120	3.180	3.270	3.270	8,000	3.2700	-4.79%
2016-02-24	0	3.340	3.280	3.340	3.360	3.360	36,000	120,560	3.3489	3.340	3.280	3.340	3.360	3.360	36,000	3.3489	-0.30%
2016-02-23	0	3.350	3.290	3.350	3.300	3.350	94,000	310,860	3.3070	3.350	3.290	3.350	3.300	3.350	94,000	3.3070	-0.89%
2016-02-22	0	3.380	3.370	3.380	3.370	3.380	64,000	214,920	3.3581	3.380	3.370	3.380	3.370	3.380	64,000	3.3581	3.36%
2016-02-19	0	3.270	3.270	3.320	3.250	3.510	284,000	957,620	3.3719	3.270	3.270	3.320	3.250	3.510	284,000	3.3719	1.24%
2016-02-18	0	3.230	3.230	3.300	3.180	3.300	340,000	1,108,660	3.2608	3.230	3.230	3.300	3.180	3.300	340,000	3.2608	2.87%
2016-02-17	0	3.140	3.130	3.160	3.110	3.230	182,000	577,060	3.1707	3.140	3.130	3.160	3.110	3.230	182,000	3.1707	-1.26%
2016-02-16	0	3.180	3.170	3.200	3.180	3.280	242,000	780,380	3.2247	3.180	3.170	3.200	3.180	3.280	242,000	3.2247	1.60%
2016-02-15	0	3.130	3.120	3.160	3.010	3.140	228,000	707,700	3.1039	3.130	3.120	3.160	3.010	3.140	228,000	3.1039	4.68%
2016-02-12	0	2.990	2.800	3.000	2.790	2.990	108,000	303,500	2.8102	2.990	2.800	3.000	2.790	2.990	108,000	2.8102	1.36%
2016-02-11	0	2.950	2.950	3.050	2.950	3.100	16,000	48,100	3.0063	2.950	2.950	3.050	2.950	3.100	16,000	3.0063	-8.10%
2016-02-05	0	3.210	3.210	3.330	3.210	3.560	474,000	1,606,440	3.3891	3.210	3.210	3.330	3.210	3.560	474,000	3.3891	-10.58%
2016-02-04	0	3.590	3.510	3.590	3.280	3.600	112,000	389,200	3.4750	3.590	3.510	3.590	3.280	3.600	112,000	3.4750	16.18%
2016-02-03	0	3.090	3.090	3.110	2.970	3.090	626,000	1,900,100	3.0353	3.090	3.090	3.110	2.970	3.090	626,000	3.0353	1.31%
2016-02-02	0	3.050	3.050	3.110	3.050	3.180	430,000	1,329,860	3.0927	3.050	3.050	3.110	3.050	3.180	430,000	3.0927	-1.93%
2016-02-01	0	3.110	3.110	3.120	3.040	3.220	574,000	1,793,940	3.1253	3.110	3.110	3.120	3.040	3.220	574,000	3.1253	-0.32%
2016-01-29	0	3.120	3.120	3.150	3.090	3.220	368,000	1,152,540	3.1319	3.120	3.120	3.150	3.090	3.220	368,000	3.1319	0.65%
2016-01-28	0	3.100	3.080	3.100	3.080	3.440	672,000	2,147,960	3.1964	3.100	3.080	3.100	3.080	3.440	672,000	3.1964	0.65%
2016-01-27	1	-	-	-	-	-	0	0	-	3.080	-	-	-	-	0	-	0.00%
2016-01-26	0	3.080	3.030	3.090	3.060	3.170	150,000	465,420	3.1028	3.080	3.030	3.090	3.060	3.170	150,000	3.1028	-4.64%
2016-01-25	0	3.230	3.230	3.240	3.010	3.280	562,000	1,796,240	3.1962	3.230	3.230	3.240	3.010	3.280	562,000	3.1962	0.94%
2016-01-22	0	3.200	3.120	3.190	3.050	3.200	272,000	856,240	3.1479	3.200	3.120	3.190	3.050	3.200	272,000	3.1479	7.02%
2016-01-21	0	2.990	2.990	3.080	2.980	3.160	272,000	822,440	3.0237	2.990	2.990	3.080	2.980	3.160	272,000	3.0237	-5.97%
2016-01-20	0	3.180	3.180	3.280	3.150	3.600	688,000	2,277,480	3.3103	3.180	3.180	3.280	3.150	3.600	688,000	3.3103	-6.19%
2016-01-19	0	3.390	3.340	3.390	3.100	3.390	154,000	505,140	3.2801	3.390	3.340	3.390	3.100	3.390	154,000	3.2801	4.95%
2016-01-18	0	3.230	3.180	3.240	3.000	3.250	250,000	786,540	3.1462	3.230	3.180	3.240	3.000	3.250	250,000	3.1462	0.62%
2016-01-15	0	3.210	3.190	3.210	3.170	3.460	366,000	1,208,900	3.3030	3.210	3.190	3.210	3.170	3.460	366,000	3.3030	-6.69%
2016-01-14	0	3.440	3.420	3.470	3.360	3.590	242,000	843,980	3.4875	3.440	3.420	3.470	3.360	3.590	242,000	3.4875	-0.58%
2016-01-13	0	3.460	3.430	3.490	3.430	3.840	768,000	2,787,420	3.6295	3.460	3.430	3.490	3.430	3.840	768,000	3.6295	-4.95%
2016-01-12	0	3.640	3.640	3.720	3.630	3.900	370,000	1,392,100	3.7624	3.640	3.640	3.720	3.630	3.900	370,000	3.7624	-4.21%
2016-01-11	0	3.800	3.800	3.920	3.800	4.200	1,382,000	5,583,960	4.0405	3.800	3.800	3.920	3.800	4.200	1,382,000	4.0405	-11.42%
2016-01-08	0	4.290	4.250	4.290	3.970	4.350	602,000	2,501,600	4.1555	4.290	4.250	4.290	3.970	4.350	602,000	4.1555	6.98%
2016-01-07	0	4.010	4.000	4.030	4.000	4.330	770,000	3,185,560	4.1371	4.010	4.000	4.030	4.000	4.330	770,000	4.1371	-10.89%
2016-01-06	0	4.500	4.350	4.500	4.260	4.510	542,000	2,360,240	4.3547	4.500	4.350	4.500	4.260	4.510	542,000	4.3547	4.17%
2016-01-05	0	4.320	4.320	4.340	4.280	4.400	408,000	1,775,540	4.3518	4.320	4.320	4.340	4.280	4.400	408,000	4.3518	-0.92%
2016-01-04	0	4.360	4.350	4.450	4.350	4.580	568,000	2,539,340	4.4707	4.360	4.350	4.450	4.350	4.580	568,000	4.4707	-4.80%
2015-12-31	0	4.580	4.580	4.720	4.570	4.600	44,000	202,100	4.5932	4.580	4.580	4.720	4.570	4.600	44,000	4.5932	-3.17%
2015-12-30	0	4.730	4.720	4.730	4.480	4.730	1,662,000	7,579,900	4.5607	4.730	4.720	4.730	4.480	4.730	1,662,000	4.5607	1.28%
2015-12-29	0	4.670	4.660	4.840	4.510	4.830	1,032,000	4,758,400	4.6109	4.670	4.660	4.840	4.510	4.830	1,032,000	4.6109	1.08%
2015-12-28	0	4.620	4.610	4.700	4.570	4.700	570,000	2,637,820	4.6278	4.620	4.610	4.700	4.570	4.700	570,000	4.6278	-0.65%
2015-12-24	0	4.650	4.610	4.740	4.480	5.000	2,074,000	9,802,160	4.7262	4.650	4.610	4.740	4.480	5.000	2,074,000	4.7262	-6.06%
2015-12-23	0	4.950	4.840	4.940	4.660	5.110	1,008,000	4,891,280	4.8525	4.950	4.840	4.940	4.660	5.110	1,008,000	4.8525	0.20%
2015-12-22	0	4.940	4.840	4.870	4.450	4.980	2,736,000	12,862,000	4.7010	4.940	4.840	4.870	4.450	4.980	2,736,000	4.7010	6.70%
2015-12-21	0	4.630	4.630	4.690	4.090	5.300	1,852,000	8,446,960	4.5610	4.630	4.630	4.690	4.090	5.300	1,852,000	4.5610	8.69%
2015-12-18	0	4.260	4.360	4.390	3.840	4.300	1,538,000	6,247,120	4.0618	4.260	4.360	4.390	3.840	4.300	1,538,000	4.0618	8.95%
2015-12-17	0	3.910	3.900	3.910	3.750	3.910	2,290,000	8,781,280	3.8346	3.910	3.900	3.910	3.750	3.910	2,290,000	3.8346	3.17%
2015-12-16	0	3.790	3.850	3.860	3.710	4.050	2,018,000	7,908,020	3.9187	3.790	3.850	3.860	3.710	4.050	2,018,000	3.9187	-1.30%
2015-12-15	0	3.840	3.840	3.870	3.830	4.020	462,000	1,802,900	3.9024	3.840	3.840	3.870	3.830	4.020	462,000	3.9024	-4.48%
2015-12-14	0	4.020	4.010	4.100	3.930	4.700	1,862,000	7,870,960	4.2272	4.020	4.010	4.100	3.930	4.700	1,862,000	4.2272	-25.56%
2015-12-11	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2015-06-26	0	5.400	5.360	5.400	5.250	5.840	1,086,000	6,036,620	5.5586	5.400	5.360	5.400	5.250	5.840	1,086,000	5.5586	-5.92%
2015-06-25	0	5.740	5.740	5.800	5.700	5.910	1,126,000	6,499,600	5.7723	5.740	5.740	5.800	5.700	5.910	1,126,000	5.7723	-1.03%
2015-06-24	0	5.800	5.800	5.830	5.760	5.980	626,000	3,659,420	5.8457	5.800	5.800	5.830	5.760	5.980	626,000	5.8457	0.17%
2015-06-23	0	5.790	5.750	5.790	5.500	5.890	1,578,000	8,943,480	5.6676	5.790	5.750	5.790	5.500	5.890	1,578,000	5.6676	4.89%
2015-06-22	0	5.520	5.510	5.560	5.360	5.580	338,000	1,849,720	5.4725	5.520	5.510	5.560	5.360	5.580	338,000	5.4725	0.00%
2015-06-19	0	5.520	5.520	5.580	5.520	5.950	682,000	3,891,920	5.7066	5.520	5.520	5.580	5.520	5.950	682,000	5.7066	-6.12%
2015-06-18	0	5.880	5.860	5.890	5.800	6.330	324,000	1,936,960	5.9783	5.880	5.860	5.890	5.800	6.330	324,000	5.9783	-2.49%
2015-06-17	0	6.030	5.880	6.040	5.840	6.100	478,000	2,856,880	5.9767	6.030	5.880	6.040	5.840	6.100	478,000	5.9767	1.17%
2015-06-16	0	5.960	5.960	6.030	5.960	6.250	916,000	5,621,140	6.1366	5.960	5.960	6.030	5.960	6.250	916,000	6.1366	-4.49%
2015-06-15	0	6.240	6.210	6.240	6.050	6.450	1,872,000	11,763,620	6.2840	6.240	6.210	6.240	6.050	6.450	1,872,000	6.2840	3.14%
2015-06-12	0	6.050	6.060	6.080	5.890	6.170	1,806,000	10,855,700	6.0109	6.050	6.060	6.080	5.890	6.170	1,806,000	6.0109	2.54%
2015-06-11	0	5.900	5.900	5.990	5.810	6.000	1,544,000	9,099,120	5.8932	5.900	5.900	5.990	5.810	6.000	1,544,000	5.8932	1.72%
2015-06-10	0	5.800	5.800	5.810	5.670	5.820	308,000	1,772,820	5.7559	5.800	5.800	5.810	5.670	5.820	308,000	5.7559	2.47%
2015-06-09	0	5.660	5.660	5.770	5.510	5.880	1,442,000	8,206,780	5.6912	5.660	5.660	5.770	5.510	5.880	1,442,000	5.6912	-3.58%
2015-06-08	0	5.870	5.870	5.880	5.680	6.040	902,000	5,281,720	5.8556	5.870	5.870	5.880	5.680	6.040	902,000	5.8556	1.03%
2015-06-05	0	5.810	5.810	5.850	5.660	5.850	1,046,000	6,041,560	5.7759	5.810	5.810	5.850	5.660	5.850	1,046,000	5.7759	-0.17%
2015-06-04	0	5.820	5.820	5.830	5.560	5.930	1,038,000	5,961,400	5.7432	5.820	5.820	5.830	5.560	5.930	1,038,000	5.7432	-0.51%
2015-06-03	0	5.850	5.790	5.850	5.760	5.960	918,000	5,356,540	5.8350	5.850	5.790	5.850	5.760	5.960	918,000	5.8350	-1.85%
2015-06-02	0	5.960	5.950	5.960	5.780	6.100	2,000,000	11,984,280	5.9921	5.960	5.950	5.960	5.780	6.100	2,000,000	5.9921	1.02%
2015-06-01	0	5.900	5.840	5.900	5.400	5.960	770,000	4,536,300	5.8913	5.900	5.840	5.900	5.400	5.960	770,000	5.8913	1.03%
2015-05-29	0	5.840	5.830	5.860	5.700	5.920	848,000	4,934,640	5.8192	5.840	5.830	5.860	5.700	5.920	848,000	5.8192	2.10%
2015-05-28	0	5.720	5.710	5.750	5.680	5.960	3,744,000	21,960,900	5.8656	5.720	5.710	5.750	5.680	5.960	3,744,000	5.8656	-1.38%
2015-05-27	0	5.800	5.790	5.820	5.490	5.840	2,192,000	12,535,060	5.7185	5.800	5.790	5.820	5.490	5.840	2,192,000	5.7185	2.65%
2015-05-26	0	5.650	5.610	5.650	5.520	5.890	2,808,000	15,667,330	5.5795	5.650	5.610	5.650	5.520	5.890	2,808,000	5.5795	1.80%
2015-05-22	0	5.550	5.490	5.560	5.310	5.860	1,354,000	7,453,550	5.5048	5.550	5.490	5.560	5.310	5.860	1,354,000	5.5048	3.74%
2015-05-21	0	5.350	5.350	5.370	5.290	5.570	276,000	1,498,670	5.4300	5.350	5.350	5.370	5.290	5.570	276,000	5.4300	-2.37%
2015-05-20	0	5.480	5.440	5.480	5.380	5.510	610,000	3,333,200	5.4643	5.480	5.440	5.480	5.380	5.510	610,000	5.4643	1.11%
2015-05-19	0	5.420	5.360	5.420	5.330	5.460	252,000	1,360,440	5.3986	5.420	5.360	5.420	5.330	5.460	252,000	5.3986	0.74%
2015-05-18	0	5.380	5.360	5.380	5.250	5.540	464,000	2,488,020	5.3621	5.380	5.360	5.380	5.250	5.540	464,000	5.3621	-1.82%
2015-05-15	0	5.480	5.450	5.530	5.340	5.780	516,000	2,848,100	5.5196	5.480	5.450	5.530	5.340	5.780	516,000	5.5196	-4.70%
2015-05-14	0	5.750	5.750	5.790	5.250	5.990	1,022,000	5,686,000	5.5636	5.750	5.750	5.790	5.250	5.990	1,022,000	5.5636	7.28%
2015-05-13	0	5.360	5.340	5.360	5.140	5.400	1,256,000	6,596,220	5.2518	5.360	5.340	5.360	5.140	5.400	1,256,000	5.2518	2.10%
2015-05-12	0	5.250	5.180	5.260	5.040	5.260	924,000	4,747,760	5.1383	5.250	5.180	5.260	5.040	5.260	924,000	5.1383	2.94%
2015-05-11	0	5.100	5.110	5.130	5.000	5.360	700,000	3,654,600	5.2209	5.100	5.110	5.130	5.000	5.360	700,000	5.2209	-0.78%
2015-05-08	0	5.140	5.120	5.140	4.840	5.200	890,000	4,510,580	5.0681	5.140	5.120	5.140	4.840	5.200	890,000	5.0681	7.08%
2015-05-07	0	4.800	4.790	4.800	4.780	5.060	554,000	2,715,960	4.9025	4.800	4.790	4.800	4.780	5.060	554,000	4.9025	-5.51%
2015-05-06	0	5.080	5.080	5.130	5.000	5.300	868,000	4,468,940	5.1485	5.080	5.080	5.130	5.000	5.300	868,000	5.1485	0.40%
2015-05-05	0	5.060	5.060	5.120	5.030	5.510	1,358,000	6,928,260	5.1018	5.060	5.060	5.120	5.030	5.510	1,358,000	5.1018	-7.16%
2015-05-04	0	5.450	5.420	5.450	5.290	5.520	450,000	2,435,120	5.4114	5.450	5.420	5.450	5.290	5.520	450,000	5.4114	-1.27%
2015-04-30	0	5.520	5.520	5.600	5.520	5.840	750,000	4,199,540	5.5994	5.520	5.520	5.600	5.520	5.840	750,000	5.5994	-3.16%
2015-04-29	0	5.700	5.670	5.700	5.640	5.750	258,000	1,466,680	5.6848	5.700	5.670	5.700	5.640	5.750	258,000	5.6848	-0.35%
2015-04-28	0	5.720	5.620	5.730	5.630	5.860	642,000	3,703,900	5.7693	5.720	5.620	5.730	5.630	5.860	642,000	5.7693	-1.38%
2015-04-27	0	5.800	5.780	5.800	5.660	5.910	1,302,000	7,525,320	5.7798	5.800	5.780	5.800	5.660	5.910	1,302,000	5.7798	0.35%
2015-04-24	0	5.780	5.700	5.780	5.510	5.810	910,000	5,209,720	5.7250	5.780	5.700	5.780	5.510	5.810	910,000	5.7250	-2.03%
2015-04-23	0	5.900	5.850	5.900	5.720	5.990	3,094,000	18,061,480	5.8376	5.900	5.850	5.900	5.720	5.990	3,094,000	5.8376	1.90%
2015-04-22	0	5.790	5.770	5.780	5.390	5.800	2,920,000	16,378,040	5.6089	5.790	5.770	5.780	5.390	5.800	2,920,000	5.6089	6.04%
2015-04-21	0	5.460	5.460	5.470	5.160	5.650	2,818,000	15,113,980	5.3634	5.460	5.460	5.470	5.160	5.650	2,818,000	5.3634	0.00%
2015-04-20	0	5.460	5.420	5.470	5.410	5.800	2,732,000	15,255,190	5.5839	5.460	5.420	5.470	5.410	5.800	2,732,000	5.5839	-7.30%
2015-04-17	0	5.890	5.880	5.900	5.840	6.110	1,954,000	11,571,360	5.9219	5.890	5.880	5.900	5.840	6.110	1,954,000	5.9219	-3.13%
2015-04-16	0	6.080	6.080	6.100	5.850	6.140	1,750,000	10,598,260	6.0561	6.080	6.080	6.100	5.850	6.140	1,750,000	6.0561	1.50%
2015-04-15	0	5.990	5.930	5.990	5.720	6.170	3,474,000	20,895,520	6.0148	5.990	5.930	5.990	5.720	6.170	3,474,000	6.0148	1.87%
2015-04-14	0	5.880	5.860	5.880	5.810	6.530	7,270,000	44,687,800	6.1469	5.880	5.860	5.880	5.810	6.530	7,270,000	6.1469	-1.84%
2015-04-13	0	5.990	5.980	5.990	5.500	6.020	13,052,000	75,657,750	5.7966	5.990	5.980	5.990	5.500	6.020	13,052,000	5.7966	15.19%
2015-04-10	0	5.200	5.190	5.200	4.800	5.300	4,854,000	25,153,720	5.1821	5.200	5.190	5.200	4.800	5.300	4,854,000	5.1821	1.36%
2015-04-09	0	5.130	5.060	5.130	4.850	5.450	9,480,000	48,581,100	5.1246	5.130	5.060	5.130	4.850	5.450	9,480,000	5.1246	6.65%
2015-04-08	0	4.810	4.800	4.850	4.520	5.080	7,022,000	34,202,540	4.8708	4.810	4.800	4.850	4.520	5.080	7,022,000	4.8708	8.58%
2015-04-02	0	4.430	4.410	4.450	4.090	4.630	1,458,000	6,400,770	4.3901	4.430	4.410	4.450	4.090	4.630	1,458,000	4.3901	8.05%
2015-04-01	0	4.100	4.090	4.100	4.000	4.130	737,000	3,009,290	4.0832	4.100	4.090	4.100	4.000	4.130	737,000	4.0832	1.49%
2015-03-31	0	4.040	4.010	4.040	3.950	4.160	492,000	1,979,240	4.0228	4.040	4.010	4.040	3.950	4.160	492,000	4.0228	-0.98%
2015-03-30	0	4.080	4.060	4.080	3.850	4.210	974,000	3,926,140	4.0309	4.080	4.060	4.080	3.850	4.210	974,000	4.0309	7.09%
2015-03-27	0	3.810	3.730	3.860	3.730	3.810	202,000	762,600	3.7752	3.810	3.730	3.860	3.730	3.810	202,000	3.7752	-0.78%
2015-03-26	0	3.840	3.790	3.890	3.760	3.920	368,000	1,405,460	3.8192	3.840	3.790	3.890	3.760	3.920	368,000	3.8192	0.79%
2015-03-25	0	3.810	3.800	3.820	3.700	3.850	476,000	1,800,600	3.7828	3.810	3.800	3.820	3.700	3.850	476,000	3.7828	0.79%
2015-03-24	0	3.780	3.780	3.800	3.760	3.960	787,000	2,995,140	3.8058	3.780	3.780	3.800	3.760	3.960	787,000	3.8058	-4.55%
2015-03-23	0	3.960	3.950	4.000	3.950	4.020	216,000	858,600	3.9750	3.960	3.950	4.000	3.950	4.020	216,000	3.9750	-1.49%
2015-03-20	0	4.020	4.000	4.020	3.970	4.020	280,000	1,121,660	4.0059	4.020	4.000	4.020	3.970	4.020	280,000	4.0059	0.00%
2015-03-19	0	4.020	3.950	4.040	3.750	4.040	1,552,000	6,018,740	3.8781	4.020	3.950	4.040	3.750	4.040	1,552,000	3.8781	6.07%
2015-03-18	0	3.790	3.760	3.790	3.700	3.800	332,000	1,249,020	3.7621	3.790	3.760	3.790	3.700	3.800	332,000	3.7621	2.43%
2015-03-17	0	3.700	3.700	3.720	3.610	3.730	454,000	1,676,920	3.6937	3.700	3.700	3.720	3.610	3.730	454,000	3.6937	0.27%
2015-03-16	0	3.690	3.610	3.690	3.460	3.700	1,911,000	6,889,210	3.6050	3.690	3.610	3.690	3.460	3.700	1,911,000	3.6050	7.27%
2015-03-13	0	3.440	3.440	3.500	3.290	3.500	652,000	2,231,500	3.4225	3.440	3.440	3.500	3.290	3.500	652,000	3.4225	3.93%
2015-03-12	0	3.310	3.280	3.310	3.310	3.320	30,000	99,400	3.3133	3.310	3.280	3.310	3.310	3.320	30,000	3.3133	0.00%
2015-03-11	0	3.310	3.310	3.470	3.260	3.340	112,000	371,580	3.3177	3.310	3.310	3.470	3.260	3.340	112,000	3.3177	-0.90%
2015-03-10	0	3.340	3.310	3.360	3.320	3.400	136,000	457,320	3.3626	3.340	3.310	3.360	3.320	3.400	136,000	3.3626	-2.34%
2015-03-09	0	3.420	3.420	3.430	3.210	3.480	778,000	2,667,980	3.4293	3.420	3.420	3.430	3.210	3.480	778,000	3.4293	3.64%
2015-03-06	0	3.300	3.290	3.300	3.200	3.350	258,100	849,640	3.2919	3.300	3.290	3.300	3.200	3.350	258,100	3.2919	0.30%
2015-03-05	0	3.290	3.290	3.300	3.180	3.290	132,000	427,820	3.2411	3.290	3.290	3.300	3.180	3.290	132,000	3.2411	1.23%
2015-03-04	0	3.250	3.250	3.260	3.180	3.280	98,000	317,980	3.2447	3.250	3.250	3.260	3.180	3.280	98,000	3.2447	-0.91%
2015-03-03	0	3.280	3.270	3.280	3.230	3.380	340,000	1,128,440	3.3189	3.280	3.270	3.280	3.230	3.380	340,000	3.3189	-0.61%
2015-03-02	0	3.300	3.300	3.320	3.270	3.350	160,000	530,100	3.3131	3.300	3.300	3.320	3.270	3.350	160,000	3.3131	-2.65%
2015-02-27	0	3.390	3.310	3.390	3.230	3.440	504,000	1,681,040	3.3354	3.390	3.310	3.390	3.230	3.440	504,000	3.3354	2.42%
2015-02-26	0	3.310	3.310	3.340	3.220	3.450	1,404,000	4,665,020	3.3227	3.310	3.310	3.340	3.220	3.450	1,404,000	3.3227	5.41%
2015-02-25	0	3.140	3.140	3.180	3.030	3.290	2,536,000	8,119,080	3.2015	3.140	3.140	3.180	3.030	3.290	2,536,000	3.2015	5.02%
2015-02-24	0	2.990	2.990	3.000	2.910	3.040	40,000	118,640	2.9660	2.990	2.990	3.000	2.910	3.040	40,000	2.9660	1.36%
2015-02-23	0	2.950	2.940	3.050	2.940	2.980	48,000	142,080	2.9600	2.950	2.940	3.050	2.940	2.980	48,000	2.9600	-1.67%
2015-02-18	0	3.000	2.960	3.000	2.940	3.000	32,000	95,420	2.9819	3.000	2.960	3.000	2.940	3.000	32,000	2.9819	1.01%
2015-02-17	0	2.970	2.970	2.980	2.940	3.060	108,000	322,440	2.9856	2.970	2.970	2.980	2.940	3.060	108,000	2.9856	0.34%
2015-02-16	0	2.960	2.960	2.990	2.960	3.000	4,000	11,920	2.9800	2.960	2.960	2.990	2.960	3.000	4,000	2.9800	0.00%
2015-02-13	0	2.960	2.950	2.990	2.950	3.000	356,000	1,058,020	2.9720	2.960	2.950	2.990	2.950	3.000	356,000	2.9720	-1.99%
2015-02-12	0	3.020	2.990	3.020	2.970	3.090	92,000	276,900	3.0098	3.020	2.990	3.020	2.970	3.090	92,000	3.0098	0.67%
2015-02-11	0	3.000	2.960	3.000	2.950	3.000	36,000	107,620	2.9894	3.000	2.960	3.000	2.950	3.000	36,000	2.9894	0.33%
2015-02-10	0	2.990	2.980	3.000	2.960	3.000	34,000	101,600	2.9882	2.990	2.980	3.000	2.960	3.000	34,000	2.9882	-0.33%
2015-02-09	0	3.000	2.980	3.090	2.950	3.010	104,000	311,280	2.9931	3.000	2.980	3.090	2.950	3.010	104,000	2.9931	-0.66%
2015-02-06	0	3.020	3.010	3.040	3.020	3.050	30,000	90,980	3.0327	3.020	3.010	3.040	3.020	3.050	30,000	3.0327	-1.31%
2015-02-05	0	3.060	3.060	3.140	3.050	3.060	30,000	91,520	3.0507	3.060	3.060	3.140	3.050	3.060	30,000	3.0507	0.00%
2015-02-04	0	3.060	3.060	3.070	3.040	3.170	164,000	502,460	3.0638	3.060	3.060	3.070	3.040	3.170	164,000	3.0638	-1.29%
2015-02-03	0	3.100	3.090	3.100	3.090	3.110	92,000	285,140	3.0993	3.100	3.090	3.100	3.090	3.110	92,000	3.0993	-0.32%
2015-02-02	0	3.110	3.110	3.150	3.110	3.160	164,000	513,380	3.1304	3.110	3.110	3.150	3.110	3.160	164,000	3.1304	-1.58%
2015-01-30	0	3.160	3.160	3.240	3.130	3.200	100,000	317,660	3.1766	3.160	3.160	3.240	3.130	3.200	100,000	3.1766	-2.47%
2015-01-29	0	3.240	3.230	3.240	3.200	3.330	528,000	1,720,520	3.2586	3.240	3.230	3.240	3.200	3.330	528,000	3.2586	-0.61%
2015-01-28	0	3.260	3.210	3.270	3.210	3.260	54,000	175,360	3.2474	3.260	3.210	3.270	3.210	3.260	54,000	3.2474	1.24%
2015-01-27	0	3.220	3.190	3.220	3.140	3.280	998,000	3,196,600	3.2030	3.220	3.190	3.220	3.140	3.280	998,000	3.2030	2.88%
2015-01-26	0	3.130	3.130	3.200	3.110	3.200	380,000	1,197,680	3.1518	3.130	3.130	3.200	3.110	3.200	380,000	3.1518	-1.26%
2015-01-23	0	3.170	3.160	3.200	3.090	3.200	744,000	2,367,270	3.1818	3.170	3.160	3.200	3.090	3.200	744,000	3.1818	3.26%
2015-01-22	0	3.070	3.070	3.120	2.980	3.160	934,000	2,904,980	3.1103	3.070	3.070	3.120	2.980	3.160	934,000	3.1103	1.99%
2015-01-21	0	3.010	3.000	3.030	2.940	3.060	140,000	424,520	3.0323	3.010	3.000	3.030	2.940	3.060	140,000	3.0323	0.67%
2015-01-20	0	2.990	2.980	3.040	2.940	3.030	278,000	832,320	2.9940	2.990	2.980	3.040	2.940	3.030	278,000	2.9940	1.70%
2015-01-19	0	2.940	2.940	2.960	2.940	3.040	432,000	1,292,460	2.9918	2.940	2.940	2.960	2.940	3.040	432,000	2.9918	-3.61%
2015-01-16	0	3.050	3.050	3.070	3.040	3.130	534,000	1,638,680	3.0687	3.050	3.050	3.070	3.040	3.130	534,000	3.0687	-3.17%
2015-01-15	0	3.150	3.140	3.170	3.020	3.200	1,770,000	5,525,980	3.1220	3.150	3.140	3.170	3.020	3.200	1,770,000	3.1220	5.70%
2015-01-14	0	2.980	2.970	3.000	2.980	3.150	448,000	1,364,080	3.0448	2.980	2.970	3.000	2.980	3.150	448,000	3.0448	-3.25%
2015-01-13	0	3.080	3.090	3.130	3.050	3.130	180,000	555,780	3.0877	3.080	3.090	3.130	3.050	3.130	180,000	3.0877	0.33%
2015-01-12	0	3.070	3.070	3.150	3.020	3.180	348,000	1,084,480	3.1163	3.070	3.070	3.150	3.020	3.180	348,000	3.1163	-0.32%
2015-01-09	0	3.080	3.080	3.160	3.080	3.250	378,000	1,197,320	3.1675	3.080	3.080	3.160	3.080	3.250	378,000	3.1675	-4.64%
2015-01-08	0	3.230	3.230	3.260	3.170	3.310	1,039,500	3,366,105	3.2382	3.230	3.230	3.260	3.170	3.310	1,039,500	3.2382	0.62%
2015-01-07	0	3.210	3.200	3.230	3.090	3.320	1,208,000	3,925,420	3.2495	3.210	3.200	3.230	3.090	3.320	1,208,000	3.2495	4.22%
2015-01-06	0	3.080	3.080	3.110	3.060	3.150	651,500	2,029,520	3.1151	3.080	3.080	3.110	3.060	3.150	651,500	3.1151	-1.60%
2015-01-05	0	3.130	3.130	3.140	2.940	3.200	3,530,000	10,968,260	3.1072	3.130	3.130	3.140	2.940	3.200	3,530,000	3.1072	6.83%
2015-01-02	0	2.930	2.930	2.970	2.930	3.090	72,000	215,780	2.9969	2.930	2.930	2.970	2.930	3.090	72,000	2.9969	-2.33%
2014-12-31	0	3.000	2.990	3.070	3.000	3.070	4,000	12,140	3.0350	3.000	2.990	3.070	3.000	3.070	4,000	3.0350	0.33%
2014-12-30	0	2.990	2.980	3.060	2.910	3.080	96,000	291,660	3.0381	2.990	2.980	3.060	2.910	3.080	96,000	3.0381	-0.33%
2014-12-29	0	3.000	3.000	3.050	2.950	3.090	248,000	749,500	3.0222	3.000	3.000	3.050	2.950	3.090	248,000	3.0222	3.09%
2014-12-24	0	2.910	2.910	2.930	2.900	2.950	58,000	169,160	2.9166	2.910	2.910	2.930	2.900	2.950	58,000	2.9166	2.11%
2014-12-23	0	2.850	2.850	2.910	2.850	3.000	206,000	595,460	2.8906	2.850	2.850	2.910	2.850	3.000	206,000	2.8906	-2.40%
2014-12-22	0	2.920	2.920	2.970	2.890	3.050	174,000	521,980	2.9999	2.920	2.920	2.970	2.890	3.050	174,000	2.9999	-2.99%
2014-12-19	0	3.010	3.010	3.070	3.000	3.110	116,000	351,340	3.0288	3.010	3.010	3.070	3.000	3.110	116,000	3.0288	-0.33%
2014-12-18	0	3.020	3.020	3.100	3.000	3.190	442,000	1,357,840	3.0720	3.020	3.020	3.100	3.000	3.190	442,000	3.0720	-2.27%
2014-12-17	0	3.090	3.090	3.140	3.070	3.150	30,000	93,480	3.1160	3.090	3.090	3.140	3.070	3.150	30,000	3.1160	-2.83%
2014-12-16	0	3.180	3.180	3.200	3.160	3.230	168,000	535,880	3.1898	3.180	3.180	3.200	3.160	3.230	168,000	3.1898	-1.55%
2014-12-15	0	3.230	3.230	3.280	3.180	3.280	104,000	338,520	3.2550	3.230	3.230	3.280	3.180	3.280	104,000	3.2550	-2.12%
2014-12-12	0	3.300	3.300	3.320	3.240	3.300	28,000	91,520	3.2686	3.300	3.300	3.320	3.240	3.300	28,000	3.2686	1.85%
2014-12-11	0	3.240	3.230	3.300	3.230	3.280	152,000	494,300	3.2520	3.240	3.230	3.300	3.230	3.280	152,000	3.2520	-0.61%
2014-12-10	0	3.260	3.270	3.320	3.100	3.380	230,000	749,660	3.2594	3.260	3.270	3.320	3.100	3.380	230,000	3.2594	1.56%
2014-12-09	0	3.210	3.200	3.260	3.180	3.430	384,000	1,269,820	3.3068	3.210	3.200	3.260	3.180	3.430	384,000	3.3068	-5.03%
2014-12-08	0	3.380	3.380	3.390	3.350	3.540	824,000	2,798,400	3.3961	3.380	3.380	3.390	3.350	3.540	824,000	3.3961	-5.85%
2014-12-05	0	3.590	3.510	3.590	3.400	3.590	876,000	3,055,860	3.4884	3.590	3.510	3.590	3.400	3.590	876,000	3.4884	3.46%
2014-12-04	0	3.470	3.460	3.520	3.360	3.550	868,000	2,992,760	3.4479	3.470	3.460	3.520	3.360	3.550	868,000	3.4479	0.00%
2014-12-03	0	3.470	3.460	3.470	3.430	3.640	654,000	2,279,090	3.4848	3.470	3.460	3.470	3.430	3.640	654,000	3.4848	-4.67%
2014-12-02	0	3.640	3.640	3.660	3.550	3.680	332,000	1,201,360	3.6186	3.640	3.640	3.660	3.550	3.680	332,000	3.6186	0.00%
2014-12-01	0	3.640	3.580	3.640	3.500	3.760	554,000	1,991,840	3.5954	3.640	3.580	3.640	3.500	3.760	554,000	3.5954	-3.19%
2014-11-28	0	3.760	3.760	3.770	3.700	3.840	542,000	2,051,040	3.7842	3.760	3.760	3.770	3.700	3.840	542,000	3.7842	-2.34%
2014-11-27	0	3.850	3.850	3.900	3.840	4.030	588,000	2,316,860	3.9402	3.850	3.850	3.900	3.840	4.030	588,000	3.9402	-3.02%
2014-11-26	0	3.970	3.960	3.970	3.720	3.990	928,000	3,608,420	3.8884	3.970	3.960	3.970	3.720	3.990	928,000	3.8884	2.58%
2014-11-25	0	3.870	3.840	3.870	3.800	3.880	308,000	1,184,880	3.8470	3.870	3.840	3.870	3.800	3.880	308,000	3.8470	-0.26%
2014-11-24	0	3.880	3.860	3.910	3.860	4.050	1,464,000	5,779,140	3.9475	3.880	3.860	3.910	3.860	4.050	1,464,000	3.9475	-0.51%
2014-11-21	0	3.900	3.890	3.930	3.870	3.940	498,000	1,944,140	3.9039	3.900	3.890	3.930	3.870	3.940	498,000	3.9039	0.00%
2014-11-20	0	3.900	3.880	3.890	3.860	4.000	1,034,000	4,031,100	3.8985	3.900	3.880	3.890	3.860	4.000	1,034,000	3.8985	-0.76%
2014-11-19	0	3.930	3.910	3.930	3.870	4.230	2,166,000	8,651,100	3.9940	3.930	3.910	3.930	3.870	4.230	2,166,000	3.9940	-5.98%
2014-11-18	0	4.180	4.120	4.170	4.120	4.360	1,327,900	5,554,430	4.1829	4.180	4.120	4.170	4.120	4.360	1,327,900	4.1829	-5.00%
2014-11-17	0	4.400	4.370	4.400	4.300	4.980	2,852,000	12,850,590	4.5058	4.400	4.370	4.400	4.300	4.980	2,852,000	4.5058	-8.90%
2014-11-14	0	4.830	4.800	4.830	4.720	5.160	3,388,000	16,468,688	4.8609	4.830	4.800	4.830	4.720	5.160	3,388,000	4.8609	-4.92%
2014-11-13	0	5.080	5.070	5.080	4.910	5.150	2,861,400	14,373,576	5.0233	5.080	5.070	5.080	4.910	5.150	2,861,400	5.0233	2.21%
2014-11-12	0	4.970	4.970	5.000	4.660	5.100	2,294,000	11,397,780	4.9685	4.970	4.970	5.000	4.660	5.100	2,294,000	4.9685	2.69%
2014-11-11	0	4.840	4.830	4.840	4.820	5.330	3,768,800	19,353,076	5.1351	4.840	4.830	4.840	4.820	5.330	3,768,800	5.1351	-3.01%
2014-11-10	0	4.990	4.920	4.990	4.480	5.050	3,986,000	19,397,680	4.8665	4.990	4.920	4.990	4.480	5.050	3,986,000	4.8665	13.93%
2014-11-07	0	4.380	4.320	4.380	4.300	4.510	958,000	4,238,700	4.4245	4.380	4.320	4.380	4.300	4.510	958,000	4.4245	1.86%
2014-11-06	0	4.300	4.330	4.350	4.200	4.380	406,000	1,747,860	4.3051	4.300	4.330	4.350	4.200	4.380	406,000	4.3051	0.23%
2014-11-05	0	4.290	4.280	4.310	4.220	4.320	58,000	246,660	4.2528	4.290	4.280	4.310	4.220	4.320	58,000	4.2528	-0.92%
2014-11-04	0	4.330	4.280	4.330	4.140	4.330	258,000	1,096,580	4.2503	4.330	4.280	4.330	4.140	4.330	258,000	4.2503	4.34%
2014-11-03	0	4.150	4.130	4.190	4.100	4.290	186,000	772,040	4.1508	4.150	4.130	4.190	4.100	4.290	186,000	4.1508	-2.35%
2014-10-31	0	4.250	4.180	4.260	4.060	4.280	424,000	1,766,160	4.1655	4.250	4.180	4.260	4.060	4.280	424,000	4.1655	4.42%
2014-10-30	0	4.070	4.030	4.090	3.960	4.100	268,000	1,083,870	4.0443	4.070	4.030	4.090	3.960	4.100	268,000	4.0443	4.09%
2014-10-29	0	3.910	3.910	3.930	3.850	4.030	570,000	2,245,380	3.9393	3.910	3.910	3.930	3.850	4.030	570,000	3.9393	-4.40%
2014-10-28	0	4.090	4.080	4.130	3.920	4.130	806,000	3,257,540	4.0416	4.090	4.080	4.130	3.920	4.130	806,000	4.0416	4.34%
2014-10-27	0	3.920	3.910	4.000	3.830	4.100	1,424,000	5,620,470	3.9470	3.920	3.910	4.000	3.830	4.100	1,424,000	3.9470	-6.67%
2014-10-24	0	4.200	4.180	4.200	4.110	4.250	372,000	1,561,740	4.1982	4.200	4.180	4.200	4.110	4.250	372,000	4.1982	-0.24%
2014-10-23	0	4.210	4.210	4.230	4.160	4.380	596,000	2,511,160	4.2134	4.210	4.210	4.230	4.160	4.380	596,000	4.2134	-5.39%
2014-10-22	0	4.450	4.440	4.450	4.430	4.500	74,000	330,680	4.4686	4.450	4.440	4.450	4.430	4.500	74,000	4.4686	-0.22%
2014-10-21	0	4.460	4.390	4.470	4.390	4.530	150,000	669,380	4.4625	4.460	4.390	4.470	4.390	4.530	150,000	4.4625	-0.67%
2014-10-20	0	4.490	4.430	4.490	4.420	4.580	168,000	754,260	4.4896	4.490	4.430	4.490	4.420	4.580	168,000	4.4896	-0.44%
2014-10-17	0	4.510	4.420	4.520	4.370	4.630	454,000	2,029,120	4.4694	4.510	4.420	4.520	4.370	4.630	454,000	4.4694	-1.53%
2014-10-16	0	4.580	4.530	4.600	4.510	4.690	306,000	1,403,700	4.5873	4.580	4.530	4.600	4.510	4.690	306,000	4.5873	-2.55%
2014-10-15	0	4.700	4.630	4.790	4.660	4.760	178,000	835,200	4.6921	4.700	4.630	4.790	4.660	4.760	178,000	4.6921	0.00%
2014-10-14	0	4.700	4.650	4.750	4.640	4.860	400,000	1,900,640	4.7516	4.700	4.650	4.750	4.640	4.860	400,000	4.7516	0.64%
2014-10-13	0	4.670	4.650	4.700	4.650	4.820	704,000	3,321,000	4.7173	4.670	4.650	4.700	4.650	4.820	704,000	4.7173	-6.04%
2014-10-10	0	4.970	4.840	4.990	4.800	5.010	466,000	2,288,680	4.9113	4.970	4.840	4.990	4.800	5.010	466,000	4.9113	-0.80%
2014-10-09	0	5.010	4.960	5.010	4.960	5.100	254,000	1,272,960	5.0117	5.010	4.960	5.010	4.960	5.100	254,000	5.0117	-0.79%
2014-10-08	0	5.050	5.050	5.100	4.950	5.090	458,100	2,291,735	5.0027	5.050	5.050	5.100	4.950	5.090	458,100	5.0027	2.64%
2014-10-07	0	4.920	4.920	4.940	4.830	4.930	226,000	1,108,900	4.9066	4.920	4.920	4.940	4.830	4.930	226,000	4.9066	0.82%
2014-10-06	0	4.880	4.850	4.880	4.770	4.900	308,000	1,491,680	4.8431	4.880	4.850	4.880	4.770	4.900	308,000	4.8431	1.67%
2014-10-03	0	4.800	4.750	4.800	4.700	4.800	304,000	1,450,820	4.7724	4.800	4.750	4.800	4.700	4.800	304,000	4.7724	0.00%
2014-09-30	0	4.800	4.740	4.840	4.670	4.890	342,000	1,627,440	4.7586	4.800	4.740	4.840	4.670	4.890	342,000	4.7586	-0.83%
2014-09-29	0	4.840	4.820	4.860	4.780	5.010	928,000	4,503,400	4.8528	4.840	4.820	4.860	4.780	5.010	928,000	4.8528	-3.39%
2014-09-26	0	5.010	5.020	5.070	4.730	5.080	1,004,000	4,955,076	4.9353	5.010	5.020	5.070	4.730	5.080	1,004,000	4.9353	4.81%
2014-09-25	0	4.780	4.740	4.780	4.740	4.900	790,000	3,837,220	4.8572	4.780	4.740	4.780	4.740	4.900	790,000	4.8572	1.49%
2014-09-24	0	4.710	4.660	4.720	4.600	4.710	252,000	1,178,700	4.6774	4.710	4.660	4.720	4.600	4.710	252,000	4.6774	2.84%
2014-09-23	0	4.580	4.560	4.590	4.560	4.650	425,000	1,955,806	4.6019	4.580	4.560	4.590	4.560	4.650	425,000	4.6019	-0.43%
2014-09-22	0	4.600	4.600	4.630	4.560	4.680	536,000	2,464,720	4.5984	4.600	4.600	4.630	4.560	4.680	536,000	4.5984	-1.08%
2014-09-19	0	4.650	4.640	4.690	4.460	4.700	436,000	1,993,820	4.5730	4.650	4.640	4.690	4.460	4.700	436,000	4.5730	2.88%
2014-09-18	0	4.520	4.490	4.520	4.400	4.600	264,000	1,195,660	4.5290	4.520	4.490	4.520	4.400	4.600	264,000	4.5290	2.96%
2014-09-17	0	4.390	4.360	4.430	4.360	4.550	442,000	1,971,440	4.4603	4.390	4.360	4.430	4.360	4.550	442,000	4.4603	-3.30%
2014-09-16	0	4.540	4.490	4.560	4.460	4.680	342,000	1,559,440	4.5598	4.540	4.490	4.560	4.460	4.680	342,000	4.5598	-2.78%
2014-09-15	0	4.670	4.660	4.670	4.660	4.900	488,000	2,319,780	4.7536	4.670	4.660	4.670	4.660	4.900	488,000	4.7536	-1.48%
2014-09-12	0	4.740	4.700	4.770	4.510	4.760	1,168,000	5,391,336	4.6159	4.740	4.700	4.770	4.510	4.760	1,168,000	4.6159	4.64%
2014-09-11	0	4.530	4.500	4.530	4.450	4.620	818,000	3,702,880	4.5267	4.530	4.500	4.530	4.450	4.620	818,000	4.5267	2.26%
2014-09-10	0	4.430	4.390	4.430	4.340	4.440	858,000	3,778,740	4.4041	4.430	4.390	4.430	4.340	4.440	858,000	4.4041	1.61%
2014-09-08	0	4.360	4.310	4.370	4.260	4.390	350,000	1,521,580	4.3474	4.360	4.310	4.370	4.260	4.390	350,000	4.3474	1.40%
2014-09-05	0	4.300	4.290	4.350	4.280	4.390	1,036,000	4,488,280	4.3323	4.300	4.290	4.350	4.280	4.390	1,036,000	4.3323	-2.27%
2014-09-04	0	4.400	4.330	4.400	4.300	4.400	454,000	1,968,380	4.3356	4.400	4.330	4.400	4.300	4.400	454,000	4.3356	0.46%
2014-09-03	0	4.380	4.350	4.380	4.300	4.410	428,000	1,868,200	4.3650	4.380	4.350	4.380	4.300	4.410	428,000	4.3650	0.46%
2014-09-02	0	4.360	4.300	4.360	4.270	4.370	1,930,000	8,338,530	4.3205	4.360	4.300	4.360	4.270	4.370	1,930,000	4.3205	1.16%
2014-09-01	0	4.310	4.240	4.310	4.060	4.310	618,000	2,607,020	4.2185	4.310	4.240	4.310	4.060	4.310	618,000	4.2185	5.90%
2014-08-29	0	4.070	3.960	4.080	3.920	4.100	598,000	2,400,810	4.0147	4.070	3.960	4.080	3.920	4.100	598,000	4.0147	3.56%
2014-08-28	0	3.930	3.890	3.930	3.770	3.980	1,540,000	5,968,280	3.8755	3.930	3.890	3.930	3.770	3.980	1,540,000	3.8755	2.34%
2014-08-27	0	3.840	3.730	3.850	3.740	3.990	726,000	2,837,320	3.9082	3.840	3.730	3.850	3.740	3.990	726,000	3.9082	-3.52%
2014-08-26	0	3.980	3.960	3.980	3.930	4.190	856,000	3,444,740	4.0242	3.980	3.960	3.980	3.930	4.190	856,000	4.0242	-5.01%
2014-08-25	0	4.190	4.150	4.190	4.080	4.300	562,000	2,330,550	4.1469	4.190	4.150	4.190	4.080	4.300	562,000	4.1469	-0.95%
2014-08-22	0	4.230	4.230	4.240	4.200	4.280	476,000	2,017,866	4.2392	4.230	4.230	4.240	4.200	4.280	476,000	4.2392	0.71%
2014-08-21	0	4.200	4.160	4.220	4.100	4.340	340,000	1,420,620	4.1783	4.200	4.160	4.220	4.100	4.340	340,000	4.1783	-1.64%
2014-08-20	0	4.270	4.270	4.300	4.160	4.370	894,000	3,842,040	4.2976	4.270	4.270	4.300	4.160	4.370	894,000	4.2976	0.47%
2014-08-19	0	4.250	4.200	4.250	4.220	4.270	572,000	2,429,560	4.2475	4.250	4.200	4.250	4.220	4.270	572,000	4.2475	2.41%
2014-08-18	0	4.150	4.150	4.180	4.130	4.230	366,000	1,534,800	4.1934	4.150	4.150	4.180	4.130	4.230	366,000	4.1934	-1.43%
2014-08-15	0	4.210	4.210	4.230	4.190	4.300	712,000	3,008,540	4.2255	4.210	4.210	4.230	4.190	4.300	712,000	4.2255	-2.32%
2014-08-14	0	4.310	4.310	4.330	4.200	4.410	594,000	2,576,020	4.3367	4.310	4.310	4.330	4.200	4.410	594,000	4.3367	0.23%
2014-08-13	0	4.300	4.300	4.340	4.230	4.340	706,000	3,029,520	4.2911	4.300	4.300	4.340	4.230	4.340	706,000	4.2911	-0.46%
2014-08-12	0	4.320	4.320	4.330	4.300	4.350	190,000	821,400	4.3232	4.320	4.320	4.330	4.300	4.350	190,000	4.3232	-0.23%
2014-08-11	0	4.330	4.320	4.340	4.200	4.430	528,000	2,294,500	4.3456	4.330	4.320	4.340	4.200	4.430	528,000	4.3456	3.10%
2014-08-08	0	4.200	4.200	4.290	4.150	4.290	380,000	1,613,020	4.2448	4.200	4.200	4.290	4.150	4.290	380,000	4.2448	-1.18%
2014-08-07	0	4.250	4.180	4.270	4.200	4.310	300,000	1,274,840	4.2495	4.250	4.180	4.270	4.200	4.310	300,000	4.2495	0.00%
2014-08-06	0	4.250	4.250	4.290	4.150	4.290	622,000	2,642,160	4.2478	4.250	4.250	4.290	4.150	4.290	622,000	4.2478	0.71%
2014-08-05	0	4.220	4.190	4.220	4.150	4.230	556,000	2,327,360	4.1859	4.220	4.190	4.220	4.150	4.230	556,000	4.1859	0.96%
2014-08-04	0	4.180	4.160	4.180	4.030	4.220	510,000	2,108,640	4.1346	4.180	4.160	4.180	4.030	4.220	510,000	4.1346	2.20%
2014-08-01	0	4.090	4.040	4.090	4.050	4.210	572,000	2,362,320	4.1299	4.090	4.040	4.090	4.050	4.210	572,000	4.1299	-3.31%
2014-07-31	0	4.230	4.180	4.260	4.120	4.320	926,000	3,900,220	4.2119	4.230	4.180	4.260	4.120	4.320	926,000	4.2119	-3.64%
2014-07-30	0	4.390	4.270	4.390	4.320	4.630	500,000	2,227,700	4.4554	4.390	4.270	4.390	4.320	4.630	500,000	4.4554	-0.90%
2014-07-29	0	4.430	4.430	4.440	4.410	4.480	718,000	3,195,660	4.4508	4.430	4.430	4.440	4.410	4.480	718,000	4.4508	-0.89%
2014-07-28	0	4.470	4.440	4.470	4.390	4.520	1,132,000	5,046,280	4.4578	4.470	4.440	4.470	4.390	4.520	1,132,000	4.4578	1.59%
2014-07-25	0	4.400	4.390	4.410	4.240	4.410	1,142,000	4,967,620	4.3499	4.400	4.390	4.410	4.240	4.410	1,142,000	4.3499	2.33%
2014-07-24	0	4.300	4.230	4.310	4.220	4.370	642,000	2,761,160	4.3009	4.300	4.230	4.310	4.220	4.370	642,000	4.3009	0.47%
2014-07-23	0	4.280	4.280	4.290	4.170	4.310	2,652,000	11,260,200	4.2459	4.280	4.280	4.290	4.170	4.310	2,652,000	4.2459	3.63%
2014-07-22	0	4.130	4.130	4.140	4.080	4.130	510,000	2,095,100	4.1080	4.130	4.130	4.140	4.080	4.130	510,000	4.1080	1.23%
2014-07-21	0	4.080	4.040	4.080	4.000	4.150	2,232,000	9,125,970	4.0887	4.080	4.040	4.080	4.000	4.150	2,232,000	4.0887	0.49%
2014-07-18	0	4.060	4.030	4.060	4.030	4.250	912,928	3,770,924	4.1306	4.060	4.030	4.060	4.030	4.250	912,928	4.1306	-2.64%
2014-07-17	0	4.170	4.160	4.200	4.160	4.260	752,000	3,164,300	4.2078	4.170	4.160	4.200	4.160	4.260	752,000	4.2078	0.24%
2014-07-16	0	4.160	4.160	4.190	4.110	4.350	2,038,000	8,524,900	4.1830	4.160	4.160	4.190	4.110	4.350	2,038,000	4.1830	-3.26%
2014-07-15	0	4.300	4.270	4.300	4.160	4.380	2,690,000	11,523,900	4.2840	4.300	4.270	4.300	4.160	4.380	2,690,000	4.2840	1.18%
2014-07-14	0	4.250	4.240	4.280	3.920	4.360	6,068,000	25,417,380	4.1888	4.250	4.240	4.280	3.920	4.360	6,068,000	4.1888	9.54%
2014-07-11	0	3.880	3.850	3.880	3.810	3.990	1,384,000	5,423,740	3.9189	3.880	3.850	3.880	3.810	3.990	1,384,000	3.9189	0.00%
2014-07-10	0	3.880	3.870	3.890	3.640	3.970	3,532,000	13,650,292	3.8647	3.880	3.870	3.890	3.640	3.970	3,532,000	3.8647	5.15%
2014-07-09	0	3.690	3.670	3.680	3.590	3.800	3,876,000	14,278,360	3.6838	3.690	3.670	3.680	3.590	3.800	3,876,000	3.6838	-3.15%
2014-07-08	0	3.810	3.810	3.820	3.720	3.840	728,000	2,765,730	3.7991	3.810	3.810	3.820	3.720	3.840	728,000	3.7991	0.53%
2014-07-07	0	3.790	3.770	3.790	3.590	3.790	2,716,000	10,062,340	3.7048	3.790	3.770	3.790	3.590	3.790	2,716,000	3.7048	6.16%
2014-07-04	0	3.570	3.550	3.570	3.500	3.680	1,660,000	5,958,840	3.5897	3.570	3.550	3.570	3.500	3.680	1,660,000	3.5897	-0.56%
2014-07-03	0	3.590	3.570	3.590	3.540	3.620	628,000	2,252,180	3.5863	3.590	3.570	3.590	3.540	3.620	628,000	3.5863	1.13%
2014-07-02	0	3.550	3.540	3.550	3.380	3.580	1,374,000	4,829,560	3.5150	3.550	3.540	3.550	3.380	3.580	1,374,000	3.5150	4.41%
2014-06-30	0	3.400	3.380	3.400	3.320	3.420	680,000	2,295,840	3.3762	3.400	3.380	3.400	3.320	3.420	680,000	3.3762	3.03%
2014-06-27	0	3.300	3.300	3.340	3.290	3.350	382,000	1,264,060	3.3091	3.300	3.300	3.340	3.290	3.350	382,000	3.3091	-2.08%
2014-06-26	0	3.370	3.350	3.390	3.300	3.370	384,000	1,280,660	3.3351	3.370	3.350	3.390	3.300	3.370	384,000	3.3351	0.90%
2014-06-25	0	3.340	3.310	3.340	3.280	3.350	474,000	1,571,320	3.3150	3.340	3.310	3.340	3.280	3.350	474,000	3.3150	1.21%
2014-06-24	0	3.300	3.290	3.340	3.290	3.400	1,080,000	3,598,440	3.3319	3.300	3.290	3.340	3.290	3.400	1,080,000	3.3319	-1.49%
2014-06-23	0	3.350	3.330	3.360	3.300	3.550	1,220,000	4,211,560	3.4521	3.350	3.330	3.360	3.300	3.550	1,220,000	3.4521	0.00%
2014-06-20	0	3.350	3.330	3.350	3.280	3.360	548,000	1,817,500	3.3166	3.350	3.330	3.350	3.280	3.360	548,000	3.3166	3.08%
2014-06-19	0	3.250	3.220	3.280	3.220	3.330	510,000	1,665,280	3.2653	3.250	3.220	3.280	3.220	3.330	510,000	3.2653	-2.40%
2014-06-18	0	3.330	3.310	3.350	3.310	3.450	798,000	2,701,940	3.3859	3.330	3.310	3.350	3.310	3.450	798,000	3.3859	-0.89%
2014-06-17	0	3.360	3.350	3.380	3.350	3.670	2,334,000	8,093,200	3.4675	3.360	3.350	3.380	3.350	3.670	2,334,000	3.4675	-6.67%
2014-06-16	0	3.600	3.590	3.610	3.370	3.630	7,133,000	25,051,350	3.5120	3.600	3.590	3.610	3.370	3.630	7,133,000	3.5120	6.19%
2014-06-13	0	3.390	3.370	3.380	3.320	3.450	2,954,000	9,967,880	3.3744	3.390	3.370	3.380	3.320	3.450	2,954,000	3.3744	-1.45%
2014-06-12	0	3.440	3.410	3.440	3.200	3.450	3,640,000	12,092,420	3.3221	3.440	3.410	3.440	3.200	3.450	3,640,000	3.3221	6.83%
2014-06-11	0	3.220	3.190	3.220	3.000	3.260	1,712,000	5,481,160	3.2016	3.220	3.190	3.220	3.000	3.260	1,712,000	3.2016	5.23%
2014-06-10	0	3.060	3.030	3.060	3.000	3.110	340,000	1,037,520	3.0515	3.060	3.030	3.060	3.000	3.110	340,000	3.0515	0.66%
2014-06-09	0	3.040	3.000	3.040	3.000	3.070	496,000	1,490,500	3.0050	3.040	3.000	3.040	3.000	3.070	496,000	3.0050	1.33%
2014-06-06	0	3.000	3.000	3.010	2.970	3.070	1,190,000	3,593,240	3.0195	3.000	3.000	3.010	2.970	3.070	1,190,000	3.0195	0.67%
2014-06-05	0	2.980	2.970	3.000	2.840	3.000	1,262,000	3,711,380	2.9409	2.980	2.970	3.000	2.840	3.000	1,262,000	2.9409	4.56%
2014-06-04	0	2.850	2.860	2.870	2.650	2.850	360,000	1,010,320	2.8064	2.850	2.860	2.870	2.650	2.850	360,000	2.8064	2.52%
2014-06-03	0	2.780	2.760	2.780	2.710	2.780	286,000	785,100	2.7451	2.780	2.760	2.780	2.710	2.780	286,000	2.7451	2.21%
2014-05-30	0	2.720	2.710	2.730	2.610	2.800	334,000	907,560	2.7172	2.720	2.710	2.730	2.610	2.800	334,000	2.7172	3.03%
2014-05-29	0	2.640	2.620	2.670	2.580	2.660	274,000	720,840	2.6308	2.640	2.620	2.670	2.580	2.660	274,000	2.6308	-0.75%
2014-05-28	0	2.660	2.620	2.660	2.560	2.660	456,000	1,192,860	2.6159	2.660	2.620	2.660	2.560	2.660	456,000	2.6159	3.10%
2014-05-27	0	2.580	2.560	2.580	2.550	2.580	142,000	362,840	2.5552	2.580	2.560	2.580	2.550	2.580	142,000	2.5552	1.18%
2014-05-26	0	2.550	2.550	2.570	2.550	2.610	292,000	752,620	2.5775	2.550	2.550	2.570	2.550	2.610	292,000	2.5775	0.39%
2014-05-23	0	2.540	2.540	2.580	2.540	2.610	270,000	692,500	2.5648	2.540	2.540	2.580	2.540	2.610	270,000	2.5648	-1.55%
2014-05-22	0	2.580	2.580	2.600	2.510	2.620	240,000	621,260	2.5886	2.580	2.580	2.600	2.510	2.620	240,000	2.5886	2.79%
2014-05-21	0	2.510	2.480	2.520	2.510	2.570	160,000	406,480	2.5405	2.510	2.480	2.520	2.510	2.570	160,000	2.5405	-1.18%
2014-05-20	0	2.540	2.480	2.540	2.480	2.550	202,000	507,420	2.5120	2.540	2.480	2.540	2.480	2.550	202,000	2.5120	0.79%
2014-05-19	0	2.520	2.500	2.520	2.490	2.520	254,000	636,940	2.5076	2.520	2.500	2.520	2.490	2.520	254,000	2.5076	1.20%
2014-05-16	0	2.490	2.480	2.490	2.480	2.490	100,000	248,420	2.4842	2.490	2.480	2.490	2.480	2.490	100,000	2.4842	0.81%
2014-05-15	0	2.470	2.470	2.500	2.460	2.490	107,000	264,360	2.4707	2.470	2.470	2.500	2.460	2.490	107,000	2.4707	-0.80%
2014-05-14	0	2.490	2.490	2.500	2.490	2.540	164,000	413,700	2.5226	2.490	2.490	2.500	2.490	2.540	164,000	2.5226	-1.58%
2014-05-13	0	2.530	2.500	2.530	2.500	2.530	84,000	210,420	2.5050	2.530	2.500	2.530	2.500	2.530	84,000	2.5050	0.00%
2014-05-12	0	2.530	2.490	2.530	2.520	2.540	28,000	70,920	2.5329	2.530	2.490	2.530	2.520	2.540	28,000	2.5329	1.61%
2014-05-09	0	2.490	2.430	2.490	2.380	2.500	58,000	141,520	2.4400	2.490	2.430	2.490	2.380	2.500	58,000	2.4400	3.32%
2014-05-08	0	2.410	2.380	2.420	2.400	2.450	176,000	428,920	2.4370	2.410	2.380	2.420	2.400	2.450	176,000	2.4370	0.00%
2014-05-07	0	2.410	2.400	2.440	2.380	2.450	635,000	1,523,740	2.3996	2.410	2.400	2.440	2.380	2.450	635,000	2.3996	-0.41%
2014-05-05	0	2.420	2.420	2.440	2.390	2.490	256,000	622,540	2.4318	2.420	2.420	2.440	2.390	2.490	256,000	2.4318	0.41%
2014-05-02	0	2.410	2.400	2.490	2.400	2.490	152,000	372,660	2.4517	2.410	2.400	2.490	2.400	2.490	152,000	2.4517	-1.63%
2014-04-30	0	2.450	2.420	2.460	2.400	2.650	652,000	1,639,840	2.5151	2.450	2.420	2.460	2.400	2.650	652,000	2.5151	-0.41%
2014-04-29	0	2.460	2.440	2.460	2.410	2.540	714,000	1,744,680	2.4435	2.460	2.440	2.460	2.410	2.540	714,000	2.4435	0.41%
2014-04-28	0	2.450	2.450	2.490	2.450	2.560	264,000	662,440	2.5092	2.450	2.450	2.490	2.450	2.560	264,000	2.5092	-5.04%
2014-04-25	0	2.580	2.580	2.630	2.580	2.700	908,000	2,374,120	2.6147	2.580	2.580	2.630	2.580	2.700	908,000	2.6147	-4.44%
2014-04-24	0	2.700	2.680	2.710	2.580	2.720	854,000	2,285,040	2.6757	2.700	2.680	2.710	2.580	2.720	854,000	2.6757	4.25%
2014-04-23	0	2.590	2.580	2.590	2.570	2.640	510,000	1,322,040	2.5922	2.590	2.580	2.590	2.570	2.640	510,000	2.5922	-1.15%
2014-04-22	0	2.620	2.620	2.630	2.540	2.660	1,540,000	4,039,480	2.6230	2.620	2.620	2.630	2.540	2.660	1,540,000	2.6230	1.55%
2014-04-17	0	2.580	2.560	2.600	2.550	2.660	836,000	2,172,420	2.5986	2.580	2.560	2.600	2.550	2.660	836,000	2.5986	-3.01%
2014-04-16	0	2.660	2.640	2.660	2.630	2.730	314,000	839,280	2.6729	2.660	2.640	2.660	2.630	2.730	314,000	2.6729	-0.75%
2014-04-15	0	2.680	2.670	2.710	2.630	2.880	1,390,000	3,820,340	2.7484	2.680	2.670	2.710	2.630	2.880	1,390,000	2.7484	-7.27%
2014-04-14	0	2.890	2.880	2.900	2.850	3.190	2,940,000	8,726,940	2.9683	2.890	2.880	2.900	2.850	3.190	2,940,000	2.9683	1.40%
2014-04-11	0	2.850	2.830	2.880	2.840	3.510	9,780,000	30,773,752	3.1466	2.850	2.830	2.880	2.840	3.510	9,780,000	3.1466	-2.73%
2014-04-10	0	2.930	2.910	2.940	2.460	3.060	8,098,000	23,228,520	2.8684	2.930	2.910	2.940	2.460	3.060	8,098,000	2.8684	18.62%
2014-04-09	0	2.470	2.470	2.490	2.350	2.510	598,000	1,447,740	2.4210	2.470	2.470	2.490	2.350	2.510	598,000	2.4210	4.66%
2014-04-08	0	2.360	2.310	2.360	2.270	2.370	220,000	502,700	2.2850	2.360	2.310	2.360	2.270	2.370	220,000	2.2850	3.06%
2014-04-07	0	2.290	2.230	2.300	2.300	2.300	10,000	23,000	2.3000	2.290	2.230	2.300	2.300	2.300	10,000	2.3000	-0.43%
2014-04-04	0	2.300	2.210	2.320	2.200	2.300	284,000	636,060	2.2396	2.300	2.210	2.320	2.200	2.300	284,000	2.2396	3.14%
2014-04-03	0	2.230	2.230	2.280	2.210	2.300	130,000	293,940	2.2611	2.230	2.230	2.280	2.210	2.300	130,000	2.2611	-2.62%
2014-04-02	0	2.290	2.260	2.290	2.050	2.350	152,000	336,800	2.2158	2.290	2.260	2.290	2.050	2.350	152,000	2.2158	2.69%
2014-04-01	0	2.230	2.190	2.230	2.200	2.250	482,000	1,072,340	2.2248	2.230	2.190	2.230	2.200	2.250	482,000	2.2248	2.29%
2014-03-31	0	2.180	2.180	2.230	2.140	2.190	310,000	673,200	2.1716	2.180	2.180	2.230	2.140	2.190	310,000	2.1716	-1.36%
2014-03-28	0	2.210	2.180	2.210	2.160	2.450	1,134,000	2,538,540	2.2386	2.210	2.180	2.210	2.160	2.450	1,134,000	2.2386	-8.68%
2014-03-27	0	2.420	2.160	2.470	2.300	2.500	200,000	484,140	2.4207	2.420	2.160	2.470	2.300	2.500	200,000	2.4207	-3.20%
2014-03-26	0	2.500	2.500	2.550	2.500	2.550	32,000	80,300	2.5094	2.500	2.500	2.550	2.500	2.550	32,000	2.5094	0.00%
2014-03-25	0	2.500	2.490	2.530	2.470	2.530	212,000	529,060	2.4956	2.500	2.490	2.530	2.470	2.530	212,000	2.4956	-1.57%
2014-03-24	0	2.540	2.540	2.590	2.530	2.610	252,000	646,700	2.5663	2.540	2.540	2.590	2.530	2.610	252,000	2.5663	-1.93%
2014-03-21	0	2.590	2.580	2.600	2.550	2.600	230,000	591,720	2.5727	2.590	2.580	2.600	2.550	2.600	230,000	2.5727	0.78%
2014-03-20	0	2.570	2.570	2.600	2.570	2.660	256,000	667,520	2.6075	2.570	2.570	2.600	2.570	2.660	256,000	2.6075	-0.77%
2014-03-19	0	2.590	2.580	2.600	2.570	2.700	254,000	662,720	2.6091	2.590	2.580	2.600	2.570	2.700	254,000	2.6091	-1.89%
2014-03-18	0	2.640	2.650	2.680	2.560	2.700	420,000	1,114,660	2.6540	2.640	2.650	2.680	2.560	2.700	420,000	2.6540	0.76%
2014-03-17	0	2.620	2.620	2.630	2.620	2.640	244,000	642,540	2.6334	2.620	2.620	2.630	2.620	2.640	244,000	2.6334	-0.76%
2014-03-14	0	2.640	2.640	2.660	2.610	2.710	506,000	1,346,420	2.6609	2.640	2.640	2.660	2.610	2.710	506,000	2.6609	-2.94%
2014-03-13	0	2.720	2.680	2.720	2.600	2.800	1,338,000	3,629,480	2.7126	2.720	2.680	2.720	2.600	2.800	1,338,000	2.7126	4.21%
2014-03-12	0	2.610	2.580	2.610	2.520	2.620	522,000	1,348,600	2.5835	2.610	2.580	2.610	2.520	2.620	522,000	2.5835	0.38%
2014-03-11	0	2.600	2.600	2.620	2.510	2.720	2,016,000	5,357,720	2.6576	2.600	2.600	2.620	2.510	2.720	2,016,000	2.6576	1.17%
2014-03-10	0	2.570	2.540	2.570	2.280	2.580	2,298,000	5,537,360	2.4096	2.570	2.540	2.570	2.280	2.580	2,298,000	2.4096	11.74%
2014-03-07	0	2.300	2.300	2.320	2.170	2.340	730,000	1,662,640	2.2776	2.300	2.300	2.320	2.170	2.340	730,000	2.2776	5.99%
2014-03-06	0	2.170	2.160	2.180	2.170	2.270	168,000	369,500	2.1994	2.170	2.160	2.180	2.170	2.270	168,000	2.1994	-1.81%
2014-03-05	0	2.210	2.200	2.210	2.060	2.210	272,000	578,740	2.1277	2.210	2.200	2.210	2.060	2.210	272,000	2.1277	0.00%
2014-03-04	0	2.210	2.200	2.220	2.170	2.290	150,000	336,120	2.2408	2.210	2.200	2.220	2.170	2.290	150,000	2.2408	1.84%
2014-03-03	0	2.170	2.170	2.200	2.150	2.220	190,000	414,720	2.1827	2.170	2.170	2.200	2.150	2.220	190,000	2.1827	-0.91%
2014-02-28	0	2.190	2.170	2.200	2.150	2.200	114,000	247,500	2.1711	2.190	2.170	2.200	2.150	2.200	114,000	2.1711	2.82%
2014-02-27	0	2.130	2.130	2.180	2.130	2.250	446,000	970,800	2.1767	2.130	2.130	2.180	2.130	2.250	446,000	2.1767	-1.84%
2014-02-26	0	2.170	2.160	2.170	2.130	2.240	108,000	235,160	2.1774	2.170	2.160	2.170	2.130	2.240	108,000	2.1774	0.93%
2014-02-25	0	2.150	2.150	2.200	2.130	2.220	720,000	1,562,980	2.1708	2.150	2.150	2.200	2.130	2.220	720,000	2.1708	0.94%
2014-02-24	0	2.130	2.130	2.140	2.080	2.220	434,000	926,480	2.1347	2.130	2.130	2.140	2.080	2.220	434,000	2.1347	-4.91%
2014-02-21	0	2.240	2.240	2.250	2.200	2.360	782,000	1,776,340	2.2715	2.240	2.240	2.250	2.200	2.360	782,000	2.2715	-6.28%
2014-02-20	0	2.390	2.330	2.390	2.330	2.460	266,151	629,614	2.3656	2.390	2.330	2.390	2.330	2.460	266,151	2.3656	-0.42%
2014-02-19	0	2.400	2.400	2.430	2.380	2.450	246,000	591,700	2.4053	2.400	2.400	2.430	2.380	2.450	246,000	2.4053	-0.83%
2014-02-18	0	2.420	2.380	2.410	2.330	2.440	334,000	804,080	2.4074	2.420	2.380	2.410	2.330	2.440	334,000	2.4074	0.00%
2014-02-17	0	2.420	2.380	2.420	2.380	2.450	940,000	2,247,980	2.3915	2.420	2.380	2.420	2.380	2.450	940,000	2.3915	0.41%
2014-02-14	0	2.410	2.410	2.470	2.390	2.490	672,000	1,613,160	2.4005	2.410	2.410	2.470	2.390	2.490	672,000	2.4005	-0.82%
2014-02-13	0	2.430	2.430	2.480	2.430	2.460	258,000	632,120	2.4501	2.430	2.430	2.480	2.430	2.460	258,000	2.4501	-2.80%
2014-02-12	0	2.500	2.500	2.510	2.480	2.570	300,000	750,200	2.5007	2.500	2.500	2.510	2.480	2.570	300,000	2.5007	-1.19%
2014-02-11	0	2.530	2.520	2.560	2.480	2.570	418,000	1,052,260	2.5174	2.530	2.520	2.560	2.480	2.570	418,000	2.5174	2.43%
2014-02-10	0	2.470	2.460	2.470	2.430	2.510	414,000	1,023,720	2.4728	2.470	2.460	2.470	2.430	2.510	414,000	2.4728	-2.37%
2014-02-07	0	2.530	2.510	2.550	2.440	2.550	248,000	614,480	2.4777	2.530	2.510	2.550	2.440	2.550	248,000	2.4777	4.55%
2014-02-06	0	2.420	2.410	2.460	2.380	2.450	354,000	851,740	2.4060	2.420	2.410	2.460	2.380	2.450	354,000	2.4060	0.83%
2014-02-05	0	2.400	2.400	2.430	2.360	2.540	134,000	319,400	2.3836	2.400	2.400	2.430	2.360	2.540	134,000	2.3836	-2.44%
2014-02-04	0	2.460	2.390	2.460	2.380	2.480	138,000	328,680	2.3817	2.460	2.390	2.460	2.380	2.480	138,000	2.3817	-2.77%
2014-01-30	0	2.530	2.500	2.530	2.420	2.550	876,000	2,157,940	2.4634	2.530	2.500	2.530	2.420	2.550	876,000	2.4634	-2.69%
2014-01-29	0	2.600	2.580	2.600	2.550	2.880	2,912,000	7,791,800	2.6758	2.600	2.580	2.600	2.550	2.880	2,912,000	2.6758	-12.16%
2014-01-28	0	2.960	2.940	3.010	2.900	3.030	142,000	419,440	2.9538	2.960	2.940	3.010	2.900	3.030	142,000	2.9538	1.72%
2014-01-27	0	2.910	2.880	2.950	2.810	2.940	458,000	1,331,820	2.9079	2.910	2.880	2.950	2.810	2.940	458,000	2.9079	-1.02%
2014-01-24	0	2.940	2.930	2.960	2.900	3.010	348,000	1,034,440	2.9725	2.940	2.930	2.960	2.900	3.010	348,000	2.9725	-2.00%
2014-01-23	0	3.000	3.000	3.080	2.980	3.110	828,000	2,527,960	3.0531	3.000	3.000	3.080	2.980	3.110	828,000	3.0531	-1.96%
2014-01-22	0	3.060	3.010	3.060	3.010	3.070	306,000	929,240	3.0367	3.060	3.010	3.060	3.010	3.070	306,000	3.0367	2.34%
2014-01-21	0	2.990	2.990	3.010	2.980	3.030	218,000	655,040	3.0048	2.990	2.990	3.010	2.980	3.030	218,000	3.0048	1.01%
2014-01-20	0	2.960	2.960	2.980	2.920	3.020	280,000	830,900	2.9675	2.960	2.960	2.980	2.920	3.020	280,000	2.9675	-1.66%
2014-01-17	0	3.010	2.980	3.040	2.970	3.040	492,000	1,477,540	3.0031	3.010	2.980	3.040	2.970	3.040	492,000	3.0031	-1.31%
2014-01-16	0	3.050	3.010	3.050	3.020	3.060	190,000	579,580	3.0504	3.050	3.010	3.050	3.020	3.060	190,000	3.0504	0.00%
2014-01-15	0	3.050	3.000	3.060	2.990	3.060	548,000	1,652,340	3.0152	3.050	3.000	3.060	2.990	3.060	548,000	3.0152	0.33%
2014-01-14	0	3.040	3.010	3.040	3.000	3.040	304,000	919,900	3.0260	3.040	3.010	3.040	3.000	3.040	304,000	3.0260	0.00%
2014-01-13	0	3.040	3.020	3.040	2.990	3.060	146,000	444,460	3.0442	3.040	3.020	3.040	2.990	3.060	146,000	3.0442	1.00%
2014-01-10	0	3.010	3.000	3.070	3.010	3.050	144,000	436,380	3.0304	3.010	3.000	3.070	3.010	3.050	144,000	3.0304	-2.27%
2014-01-09	0	3.080	3.050	3.090	3.040	3.150	478,800	1,475,960	3.0826	3.080	3.050	3.090	3.040	3.150	478,800	3.0826	1.99%
2014-01-08	0	3.020	3.020	3.040	3.000	3.050	134,000	405,060	3.0228	3.020	3.020	3.040	3.000	3.050	134,000	3.0228	0.67%
2014-01-07	0	3.000	3.000	3.040	2.910	3.040	124,000	373,460	3.0118	3.000	3.000	3.040	2.910	3.040	124,000	3.0118	-0.66%
2014-01-06	0	3.020	3.000	3.030	2.980	3.040	458,000	1,376,620	3.0057	3.020	3.000	3.030	2.980	3.040	458,000	3.0057	-0.66%
2014-01-03	0	3.040	3.030	3.060	3.030	3.060	228,000	693,680	3.0425	3.040	3.030	3.060	3.030	3.060	228,000	3.0425	-2.56%
2014-01-02	0	3.120	3.120	3.180	3.100	3.210	684,000	2,148,040	3.1404	3.120	3.120	3.180	3.100	3.210	684,000	3.1404	-1.27%
2013-12-31	0	3.160	3.110	3.200	3.160	3.250	66,000	212,660	3.2221	3.160	3.110	3.200	3.160	3.250	66,000	3.2221	-1.56%
2013-12-30	0	3.210	3.210	3.250	2.990	3.270	1,332,000	4,274,960	3.2094	3.210	3.210	3.250	2.990	3.270	1,332,000	3.2094	4.90%
2013-12-27	0	3.060	3.060	3.070	2.900	3.070	1,166,000	3,496,380	2.9986	3.060	3.060	3.070	2.900	3.070	1,166,000	2.9986	-0.65%
2013-12-24	0	3.080	3.050	3.080	3.030	3.090	380,000	1,167,220	3.0716	3.080	3.050	3.080	3.030	3.090	380,000	3.0716	0.00%
2013-12-23	0	3.080	3.040	3.110	3.050	3.080	64,000	196,740	3.0741	3.080	3.040	3.110	3.050	3.080	64,000	3.0741	0.98%
2013-12-20	0	3.050	3.030	3.050	3.010	3.130	574,000	1,752,900	3.0538	3.050	3.030	3.050	3.010	3.130	574,000	3.0538	0.66%
2013-12-19	0	3.030	3.030	3.100	3.030	3.240	622,000	1,935,520	3.1118	3.030	3.030	3.100	3.030	3.240	622,000	3.1118	-5.31%
2013-12-18	0	3.200	3.190	3.200	3.130	3.250	564,000	1,799,260	3.1902	3.200	3.190	3.200	3.130	3.250	564,000	3.1902	3.90%
2013-12-17	0	3.080	3.080	3.110	3.070	3.100	89,600	276,600	3.0871	3.080	3.080	3.110	3.070	3.100	89,600	3.0871	-2.22%
2013-12-16	0	3.150	3.130	3.160	3.090	3.150	374,000	1,161,180	3.1048	3.150	3.130	3.160	3.090	3.150	374,000	3.1048	1.61%
2013-12-13	0	3.100	3.100	3.170	3.100	3.180	386,000	1,204,260	3.1198	3.100	3.100	3.170	3.100	3.180	386,000	3.1198	-1.90%
2013-12-12	0	3.160	3.150	3.180	3.110	3.190	65,600	206,564	3.1488	3.160	3.150	3.180	3.110	3.190	65,600	3.1488	-0.94%
2013-12-11	0	3.190	3.190	3.200	3.170	3.330	708,000	2,276,780	3.2158	3.190	3.190	3.200	3.170	3.330	708,000	3.2158	-2.15%
2013-12-10	0	3.260	3.230	3.260	3.060	3.280	2,084,000	6,632,200	3.1824	3.260	3.230	3.260	3.060	3.280	2,084,000	3.1824	6.89%
2013-12-09	0	3.050	3.040	3.050	2.970	3.050	960,000	2,887,140	3.0074	3.050	3.040	3.050	2.970	3.050	960,000	3.0074	2.69%
2013-12-06	0	2.970	2.970	3.020	2.960	3.090	790,000	2,368,460	2.9981	2.970	2.970	3.020	2.960	3.090	790,000	2.9981	-3.26%
2013-12-05	0	3.070	3.030	3.070	3.020	3.070	556,000	1,688,780	3.0374	3.070	3.030	3.070	3.020	3.070	556,000	3.0374	0.33%
2013-12-04	0	3.060	3.060	3.110	3.010	3.080	378,000	1,154,660	3.0547	3.060	3.060	3.110	3.010	3.080	378,000	3.0547	0.00%
2013-12-03	0	3.060	3.060	3.100	2.970	3.060	448,000	1,364,680	3.0462	3.060	3.060	3.100	2.970	3.060	448,000	3.0462	0.00%
2013-12-02	0	3.060	3.060	3.130	3.020	3.070	148,000	452,320	3.0562	3.060	3.060	3.130	3.020	3.070	148,000	3.0562	-1.92%
2013-11-29	0	3.120	3.070	3.130	3.110	3.160	646,000	2,022,560	3.1309	3.120	3.070	3.130	3.110	3.160	646,000	3.1309	0.32%
2013-11-28	0	3.110	3.110	3.140	3.100	3.160	894,000	2,799,580	3.1315	3.110	3.110	3.140	3.100	3.160	894,000	3.1315	0.65%
2013-11-27	0	3.090	3.070	3.090	3.060	3.130	502,000	1,549,640	3.0869	3.090	3.070	3.090	3.060	3.130	502,000	3.0869	0.65%
2013-11-26	0	3.070	3.030	3.080	3.000	3.100	164,000	497,940	3.0362	3.070	3.030	3.080	3.000	3.100	164,000	3.0362	0.66%
2013-11-25	0	3.050	3.000	3.050	2.980	3.060	574,000	1,732,160	3.0177	3.050	3.000	3.050	2.980	3.060	574,000	3.0177	0.99%
2013-11-22	0	3.020	3.020	3.030	3.020	3.100	398,000	1,219,180	3.0633	3.020	3.020	3.030	3.020	3.100	398,000	3.0633	-0.33%
2013-11-21	0	3.030	3.040	3.050	3.020	3.080	404,000	1,225,580	3.0336	3.030	3.040	3.050	3.020	3.080	404,000	3.0336	-0.66%
2013-11-20	0	3.050	3.050	3.120	3.020	3.130	478,000	1,458,240	3.0507	3.050	3.050	3.120	3.020	3.130	478,000	3.0507	-1.29%
2013-11-19	0	3.090	3.080	3.140	3.080	3.190	282,000	882,360	3.1289	3.090	3.080	3.140	3.080	3.190	282,000	3.1289	-3.13%
2013-11-18	0	3.190	3.160	3.200	3.150	3.240	500,000	1,587,980	3.1760	3.190	3.160	3.200	3.150	3.240	500,000	3.1760	-0.62%
2013-11-15	0	3.210	3.190	3.210	3.180	3.240	154,000	495,820	3.2196	3.210	3.190	3.210	3.180	3.240	154,000	3.2196	1.26%
2013-11-14	0	3.170	3.080	3.170	3.170	3.170	56,000	177,520	3.1700	3.170	3.080	3.170	3.170	3.170	56,000	3.1700	-0.63%
2013-11-13	0	3.190	3.190	3.200	3.090	3.190	336,000	1,061,000	3.1577	3.190	3.190	3.200	3.090	3.190	336,000	3.1577	2.57%
2013-11-12	0	3.110	3.110	3.140	3.100	3.140	322,000	1,005,160	3.1216	3.110	3.110	3.140	3.100	3.140	322,000	3.1216	-0.64%
2013-11-11	0	3.130	3.130	3.170	3.070	3.130	70,000	215,940	3.0849	3.130	3.130	3.170	3.070	3.130	70,000	3.0849	0.97%
2013-11-08	0	3.100	3.070	3.140	3.060	3.100	102,000	313,040	3.0690	3.100	3.070	3.140	3.060	3.100	102,000	3.0690	0.65%
2013-11-07	0	3.080	3.060	3.080	3.040	3.110	192,000	593,600	3.0917	3.080	3.060	3.080	3.040	3.110	192,000	3.0917	-0.96%
2013-11-06	0	3.110	3.110	3.150	3.110	3.170	110,000	344,660	3.1333	3.110	3.110	3.150	3.110	3.170	110,000	3.1333	0.00%
2013-11-05	0	3.110	3.110	3.140	3.070	3.150	348,000	1,078,000	3.0977	3.110	3.110	3.140	3.070	3.150	348,000	3.0977	-2.51%
2013-11-04	0	3.190	3.190	3.210	3.140	3.260	464,000	1,487,820	3.2065	3.190	3.190	3.210	3.140	3.260	464,000	3.2065	0.00%
2013-11-01	0	3.190	3.150	3.200	3.140	3.230	796,000	2,541,780	3.1932	3.190	3.150	3.200	3.140	3.230	796,000	3.1932	3.91%
2013-10-31	0	3.070	3.070	3.110	3.020	3.120	86,000	264,120	3.0712	3.070	3.070	3.110	3.020	3.120	86,000	3.0712	0.00%
2013-10-30	0	3.070	3.070	3.100	3.050	3.060	82,000	250,200	3.0512	3.070	3.070	3.100	3.050	3.060	82,000	3.0512	0.33%
2013-10-29	0	3.060	3.030	3.060	3.010	3.120	276,000	847,640	3.0712	3.060	3.030	3.060	3.010	3.120	276,000	3.0712	0.00%
2013-10-28	0	3.060	3.030	3.070	3.040	3.090	24,000	73,100	3.0458	3.060	3.030	3.070	3.040	3.090	24,000	3.0458	0.66%
2013-10-25	0	3.040	3.000	3.040	2.990	3.120	1,098,000	3,333,120	3.0356	3.040	3.000	3.040	2.990	3.120	1,098,000	3.0356	-2.88%
2013-10-24	0	3.130	3.110	3.190	3.090	3.180	288,000	902,280	3.1329	3.130	3.110	3.190	3.090	3.180	288,000	3.1329	-0.63%
2013-10-23	0	3.150	3.150	3.200	3.150	3.210	606,000	1,926,680	3.1793	3.150	3.150	3.200	3.150	3.210	606,000	3.1793	-1.25%
2013-10-22	0	3.190	3.190	3.220	3.190	3.300	610,000	1,993,460	3.2680	3.190	3.190	3.220	3.190	3.300	610,000	3.2680	-2.74%
2013-10-21	0	3.280	3.280	3.310	3.080	3.310	1,096,000	3,495,640	3.1895	3.280	3.280	3.310	3.080	3.310	1,096,000	3.1895	2.82%
2013-10-18	0	3.190	3.150	3.190	3.130	3.190	590,000	1,862,980	3.1576	3.190	3.150	3.190	3.130	3.190	590,000	3.1576	1.59%
2013-10-17	0	3.140	3.140	3.170	3.130	3.200	282,000	888,420	3.1504	3.140	3.140	3.170	3.130	3.200	282,000	3.1504	-1.26%
2013-10-16	0	3.180	3.120	3.190	3.110	3.210	114,000	359,280	3.1516	3.180	3.120	3.190	3.110	3.210	114,000	3.1516	-0.62%
2013-10-15	0	3.200	3.140	3.210	3.100	3.230	656,000	2,071,140	3.1572	3.200	3.140	3.210	3.100	3.230	656,000	3.1572	-0.93%
2013-10-11	0	3.230	3.210	3.230	3.100	3.280	1,350,000	4,294,160	3.1809	3.230	3.210	3.230	3.100	3.280	1,350,000	3.1809	3.86%
2013-10-10	0	3.110	3.100	3.110	3.080	3.230	2,034,000	6,330,300	3.1122	3.110	3.100	3.110	3.080	3.230	2,034,000	3.1122	-4.31%
2013-10-09	0	3.250	3.230	3.260	3.230	3.330	1,002,000	3,279,160	3.2726	3.250	3.230	3.260	3.230	3.330	1,002,000	3.2726	-1.52%
2013-10-08	0	3.300	3.290	3.300	3.240	3.310	494,000	1,620,300	3.2800	3.300	3.290	3.300	3.240	3.310	494,000	3.2800	-0.30%
2013-10-07	0	3.310	3.270	3.300	3.220	3.350	660,000	2,162,360	3.2763	3.310	3.270	3.300	3.220	3.350	660,000	3.2763	-0.60%
2013-10-04	0	3.330	3.330	3.360	3.320	3.460	422,000	1,418,400	3.3611	3.330	3.330	3.360	3.320	3.460	422,000	3.3611	-0.89%
2013-10-03	0	3.360	3.360	3.400	3.350	3.410	134,000	452,560	3.3773	3.360	3.360	3.400	3.350	3.410	134,000	3.3773	0.00%
2013-10-02	0	3.360	3.330	3.400	3.360	3.440	342,000	1,163,200	3.4012	3.360	3.330	3.400	3.360	3.440	342,000	3.4012	-0.88%
2013-09-30	0	3.390	3.370	3.400	3.330	3.580	1,358,000	4,592,740	3.3820	3.390	3.370	3.400	3.330	3.580	1,358,000	3.3820	-3.97%
2013-09-27	0	3.530	3.500	3.530	3.410	4.160	5,992,000	21,804,820	3.6390	3.530	3.500	3.530	3.410	4.160	5,992,000	3.6390	-11.08%
2013-09-26	0	3.970	3.900	3.980	3.880	3.990	184,000	723,780	3.9336	3.970	3.900	3.980	3.880	3.990	184,000	3.9336	2.06%
2013-09-25	0	3.890	3.890	3.920	3.890	4.060	874,000	3,454,800	3.9529	3.890	3.890	3.920	3.890	4.060	874,000	3.9529	-3.23%
2013-09-24	0	4.020	4.010	4.040	3.710	4.100	2,512,000	9,905,900	3.9434	4.020	4.010	4.040	3.710	4.100	2,512,000	3.9434	9.54%
2013-09-23	0	3.670	3.700	3.750	3.660	3.750	156,000	580,220	3.7194	3.670	3.700	3.750	3.660	3.750	156,000	3.7194	-4.18%
2013-09-19	0	3.830	3.750	3.830	3.750	3.870	298,000	1,142,780	3.8348	3.830	3.750	3.830	3.750	3.870	298,000	3.8348	0.79%
2013-09-18	0	3.800	3.800	3.820	3.700	3.800	712,000	2,694,960	3.7851	3.800	3.800	3.820	3.700	3.800	712,000	3.7851	2.15%
2013-09-17	0	3.720	3.720	3.740	3.620	3.760	696,000	2,600,320	3.7361	3.720	3.720	3.740	3.620	3.760	696,000	3.7361	0.00%
2013-09-16	0	3.720	3.700	3.730	3.660	3.800	276,000	1,036,680	3.7561	3.720	3.700	3.730	3.660	3.800	276,000	3.7561	0.00%
2013-09-13	0	3.720	3.710	3.740	3.650	3.750	558,000	2,062,140	3.6956	3.720	3.710	3.740	3.650	3.750	558,000	3.6956	1.92%
2013-09-12	0	3.650	3.650	3.690	3.480	3.690	1,270,000	4,581,080	3.6071	3.650	3.650	3.690	3.480	3.690	1,270,000	3.6071	3.69%
2013-09-11	0	3.520	3.520	3.550	3.500	3.550	236,000	830,520	3.5192	3.520	3.520	3.550	3.500	3.550	236,000	3.5192	0.57%
2013-09-10	0	3.500	3.490	3.540	3.440	3.550	150,000	524,700	3.4980	3.500	3.490	3.540	3.440	3.550	150,000	3.4980	1.45%
2013-09-09	0	3.450	3.450	3.490	3.400	3.600	762,000	2,657,480	3.4875	3.450	3.450	3.490	3.400	3.600	762,000	3.4875	-2.82%
2013-09-06	0	3.550	3.500	3.560	3.550	3.620	151,000	542,240	3.5910	3.550	3.500	3.560	3.550	3.620	151,000	3.5910	-1.39%
2013-09-05	0	3.600	3.600	3.610	3.460	3.610	484,000	1,707,400	3.5277	3.600	3.600	3.610	3.460	3.610	484,000	3.5277	3.15%
2013-09-04	0	3.490	3.490	3.550	3.460	3.500	540,000	1,884,500	3.4898	3.490	3.490	3.550	3.460	3.500	540,000	3.4898	0.29%
2013-09-03	0	3.480	3.470	3.480	3.410	3.490	432,000	1,491,340	3.4522	3.480	3.470	3.480	3.410	3.490	432,000	3.4522	2.35%
2013-09-02	0	3.400	3.360	3.380	3.350	3.560	1,118,000	3,849,320	3.4430	3.400	3.360	3.380	3.350	3.560	1,118,000	3.4430	-5.03%
2013-08-30	0	3.580	3.550	3.590	3.540	3.610	274,000	982,440	3.5855	3.580	3.550	3.590	3.540	3.610	274,000	3.5855	-0.83%
2013-08-29	0	3.610	3.540	3.630	3.540	3.620	182,000	653,800	3.5923	3.610	3.540	3.630	3.540	3.620	182,000	3.5923	2.27%
2013-08-28	0	3.530	3.530	3.570	3.500	3.590	338,000	1,193,180	3.5301	3.530	3.530	3.570	3.500	3.590	338,000	3.5301	-1.94%
2013-08-27	0	3.600	3.600	3.640	3.600	3.600	30,000	108,000	3.6000	3.600	3.600	3.640	3.600	3.600	30,000	3.6000	-0.55%
2013-08-26	0	3.620	3.620	3.650	3.500	3.750	1,264,000	4,635,000	3.6669	3.620	3.620	3.650	3.500	3.750	1,264,000	3.6669	3.43%
2013-08-23	0	3.500	3.450	3.500	3.420	3.640	212,000	738,720	3.4845	3.500	3.450	3.500	3.420	3.640	212,000	3.4845	0.86%
2013-08-22	0	3.470	3.470	3.490	3.430	3.600	686,000	2,405,540	3.5066	3.470	3.470	3.490	3.430	3.600	686,000	3.5066	-3.88%
2013-08-21	0	3.610	3.610	3.680	3.600	3.690	294,000	1,065,160	3.6230	3.610	3.610	3.680	3.600	3.690	294,000	3.6230	-2.17%
2013-08-20	0	3.690	3.640	3.700	3.600	3.790	678,000	2,479,060	3.6564	3.690	3.640	3.700	3.600	3.790	678,000	3.6564	0.00%
2013-08-19	0	3.690	3.680	3.700	3.600	3.790	626,000	2,304,500	3.6813	3.690	3.680	3.700	3.600	3.790	626,000	3.6813	2.22%
2013-08-16	0	3.610	3.600	3.660	3.600	3.700	660,000	2,398,600	3.6342	3.610	3.600	3.660	3.600	3.700	660,000	3.6342	-3.22%
2013-08-15	0	3.730	3.730	3.750	3.670	3.820	1,388,000	5,197,720	3.7448	3.730	3.730	3.750	3.670	3.820	1,388,000	3.7448	2.19%
2013-08-13	0	3.650	3.620	3.650	3.580	3.650	550,000	1,982,200	3.6040	3.650	3.620	3.650	3.580	3.650	550,000	3.6040	0.55%
2013-08-12	0	3.630	3.590	3.630	3.570	3.630	348,000	1,248,980	3.5890	3.630	3.590	3.630	3.570	3.630	348,000	3.5890	-0.55%
2013-08-09	0	3.650	3.600	3.680	3.520	3.700	508,000	1,815,280	3.5734	3.650	3.600	3.680	3.520	3.700	508,000	3.5734	1.96%
2013-08-08	0	3.580	3.560	3.640	3.580	3.700	444,000	1,603,800	3.6122	3.580	3.560	3.640	3.580	3.700	444,000	3.6122	-3.24%
2013-08-07	0	3.700	3.690	3.720	3.680	3.830	1,002,000	3,758,800	3.7513	3.700	3.690	3.720	3.680	3.830	1,002,000	3.7513	1.37%
2013-08-06	0	3.650	3.620	3.650	3.450	3.660	654,000	2,339,880	3.5778	3.650	3.620	3.650	3.450	3.660	654,000	3.5778	2.82%
2013-08-05	0	3.550	3.500	3.550	3.480	3.560	380,000	1,342,740	3.5335	3.550	3.500	3.550	3.480	3.560	380,000	3.5335	1.14%
2013-08-02	0	3.510	3.480	3.510	3.440	3.520	286,000	999,420	3.4945	3.510	3.480	3.510	3.440	3.520	286,000	3.4945	-1.40%
2013-08-01	0	3.560	3.560	3.580	3.500	3.600	278,000	990,760	3.5639	3.560	3.560	3.580	3.500	3.600	278,000	3.5639	0.28%
2013-07-31	0	3.550	3.510	3.550	3.460	3.570	414,000	1,450,200	3.5029	3.550	3.510	3.550	3.460	3.570	414,000	3.5029	-0.84%
2013-07-30	0	3.580	3.520	3.580	3.480	3.670	680,000	2,420,600	3.5597	3.580	3.520	3.580	3.480	3.670	680,000	3.5597	-0.56%
2013-07-29	0	3.600	3.600	3.620	3.500	3.820	2,028,000	7,266,600	3.5831	3.600	3.600	3.620	3.500	3.820	2,028,000	3.5831	-7.69%
2013-07-26	0	3.900	3.870	3.900	3.800	3.940	880,000	3,407,740	3.8724	3.900	3.870	3.900	3.800	3.940	880,000	3.8724	-0.76%
2013-07-25	0	3.930	3.900	3.940	3.900	4.100	2,948,000	11,831,340	4.0133	3.930	3.900	3.940	3.900	4.100	2,948,000	4.0133	0.77%
2013-07-24	0	3.900	3.900	3.920	3.520	4.010	4,620,000	18,163,080	3.9314	3.900	3.900	3.920	3.520	4.010	4,620,000	3.9314	5.41%
2013-07-23	0	3.700	3.700	3.720	3.640	3.930	2,768,000	10,389,260	3.7533	3.700	3.700	3.720	3.640	3.930	2,768,000	3.7533	-3.14%
2013-07-22	0	3.820	3.790	3.820	3.600	4.160	4,866,000	18,715,020	3.8461	3.820	3.790	3.820	3.600	4.160	4,866,000	3.8461	16.46%
2013-07-19	0	3.280	3.240	3.300	3.240	3.450	1,122,000	3,720,460	3.3159	3.280	3.240	3.300	3.240	3.450	1,122,000	3.3159	-1.50%
2013-07-18	0	3.330	3.320	3.400	3.330	3.480	282,000	957,460	3.3952	3.330	3.320	3.400	3.330	3.480	282,000	3.3952	-1.77%
2013-07-17	0	3.390	3.390	3.430	3.370	3.490	432,000	1,472,660	3.4089	3.390	3.390	3.430	3.370	3.490	432,000	3.4089	-0.29%
2013-07-16	0	3.400	3.390	3.420	3.220	3.500	660,000	2,226,120	3.3729	3.400	3.390	3.420	3.220	3.500	660,000	3.3729	4.62%
2013-07-15	0	3.250	3.230	3.280	3.250	3.310	144,000	470,780	3.2693	3.250	3.230	3.280	3.250	3.310	144,000	3.2693	0.31%
2013-07-12	0	3.240	3.200	3.240	3.180	3.310	586,000	1,909,860	3.2591	3.240	3.200	3.240	3.180	3.310	586,000	3.2591	2.86%
2013-07-11	0	3.150	3.150	3.180	3.140	3.240	468,000	1,488,400	3.1803	3.150	3.150	3.180	3.140	3.240	468,000	3.1803	0.96%
2013-07-10	0	3.120	3.120	3.150	3.050	3.150	728,000	2,266,080	3.1127	3.120	3.120	3.150	3.050	3.150	728,000	3.1127	0.97%
2013-07-09	0	3.090	3.090	3.120	3.050	3.140	282,000	872,660	3.0945	3.090	3.090	3.120	3.050	3.140	282,000	3.0945	1.31%
2013-07-08	0	3.050	3.040	3.080	2.950	3.100	1,274,000	3,835,460	3.0106	3.050	3.040	3.080	2.950	3.100	1,274,000	3.0106	-2.87%
2013-07-05	0	3.140	3.140	3.250	3.130	3.340	186,000	610,720	3.2834	3.140	3.140	3.250	3.130	3.340	186,000	3.2834	-3.38%
2013-07-04	0	3.250	3.200	3.290	3.100	3.290	142,000	461,080	3.2470	3.250	3.200	3.290	3.100	3.290	142,000	3.2470	2.20%
2013-07-03	0	3.180	3.130	3.180	3.120	3.210	190,000	606,020	3.1896	3.180	3.130	3.180	3.120	3.210	190,000	3.1896	-0.31%
2013-07-02	0	3.190	3.180	3.240	3.040	3.320	1,010,000	3,249,320	3.2171	3.190	3.180	3.240	3.040	3.320	1,010,000	3.2171	4.93%
2013-06-28	0	3.040	3.000	3.050	2.880	3.160	1,750,000	5,335,060	3.0486	3.040	3.000	3.050	2.880	3.160	1,750,000	3.0486	-5.00%
2013-06-27	0	3.200	3.140	3.200	3.200	3.350	124,000	408,240	3.2923	3.200	3.140	3.200	3.200	3.350	124,000	3.2923	-4.48%
2013-06-26	0	3.350	3.320	3.350	3.030	3.350	628,000	2,043,520	3.2540	3.350	3.320	3.350	3.030	3.350	628,000	3.2540	6.35%
2013-06-25	0	3.150	3.070	3.150	2.820	3.250	1,194,000	3,580,320	2.9986	3.150	3.070	3.150	2.820	3.250	1,194,000	2.9986	-1.56%
2013-06-24	0	3.200	3.200	3.220	3.150	3.500	1,188,000	3,986,540	3.3557	3.200	3.200	3.220	3.150	3.500	1,188,000	3.3557	-7.78%
2013-06-21	0	3.470	3.400	3.470	3.300	3.550	1,614,000	5,484,260	3.3979	3.470	3.400	3.470	3.300	3.550	1,614,000	3.3979	1.46%
2013-06-20	0	3.420	3.380	3.430	3.380	3.670	1,200,000	4,182,040	3.4850	3.420	3.380	3.430	3.380	3.670	1,200,000	3.4850	-6.81%
2013-06-19	0	3.670	3.620	3.670	3.510	3.730	906,000	3,316,020	3.6601	3.670	3.620	3.670	3.510	3.730	906,000	3.6601	1.66%
2013-06-18	0	3.610	3.600	3.640	3.430	3.640	420,000	1,483,920	3.5331	3.610	3.600	3.640	3.430	3.640	420,000	3.5331	0.56%
2013-06-17	0	3.590	3.550	3.600	3.500	3.620	406,000	1,453,840	3.5809	3.590	3.550	3.600	3.500	3.620	406,000	3.5809	4.97%
2013-06-14	0	3.420	3.400	3.420	3.340	3.580	440,000	1,496,640	3.4015	3.420	3.400	3.420	3.340	3.580	440,000	3.4015	2.09%
2013-06-13	0	3.350	3.350	3.370	3.300	3.500	704,000	2,352,280	3.3413	3.350	3.350	3.370	3.300	3.500	704,000	3.3413	-5.10%
2013-06-11	0	3.530	3.530	3.570	3.520	3.630	442,000	1,574,060	3.5612	3.530	3.530	3.570	3.520	3.630	442,000	3.5612	-5.11%
2013-06-10	0	3.720	3.600	3.720	3.530	3.720	348,000	1,270,700	3.6514	3.720	3.600	3.720	3.530	3.720	348,000	3.6514	3.05%
2013-06-07	0	3.610	3.540	3.610	3.400	3.820	3,108,000	11,352,420	3.6526	3.610	3.540	3.610	3.400	3.820	3,108,000	3.6526	6.18%
2013-06-06	0	3.400	3.380	3.460	3.250	3.500	984,000	3,323,580	3.3776	3.400	3.380	3.460	3.250	3.500	984,000	3.3776	0.29%
2013-06-05	0	3.390	3.390	3.400	3.250	3.600	2,816,000	9,503,380	3.3748	3.390	3.390	3.400	3.250	3.600	2,816,000	3.3748	-3.14%
2013-06-04	0	3.500	3.470	3.500	3.500	3.690	1,266,000	4,527,540	3.5763	3.500	3.470	3.500	3.500	3.690	1,266,000	3.5763	-1.41%
2013-06-03	0	3.550	3.530	3.550	3.500	3.930	3,196,000	11,936,320	3.7348	3.550	3.530	3.550	3.500	3.930	3,196,000	3.7348	-6.08%
2013-05-31	0	3.780	3.700	3.790	3.660	3.950	2,432,000	9,282,540	3.8168	3.780	3.700	3.790	3.660	3.950	2,432,000	3.8168	0.27%
2013-05-30	0	3.770	3.750	3.800	3.410	3.840	2,522,000	9,227,110	3.6586	3.770	3.750	3.800	3.410	3.840	2,522,000	3.6586	7.71%
2013-05-29	0	3.500	3.480	3.510	3.480	3.600	1,954,000	6,904,700	3.5336	3.500	3.480	3.510	3.480	3.600	1,954,000	3.5336	-2.23%
2013-05-28	0	3.580	3.580	3.590	3.150	3.630	7,460,500	25,909,065	3.4728	3.580	3.580	3.590	3.150	3.630	7,460,500	3.4728	13.29%
2013-05-27	0	3.160	3.130	3.160	3.060	3.210	2,290,000	7,239,440	3.1613	3.160	3.130	3.160	3.060	3.210	2,290,000	3.1613	1.94%
2013-05-24	0	3.100	3.110	3.120	2.980	3.150	5,124,000	15,824,680	3.0883	3.100	3.110	3.120	2.980	3.150	5,124,000	3.0883	6.53%
2013-05-23	0	2.910	2.910	2.950	2.900	3.060	3,206,000	9,521,620	2.9699	2.910	2.910	2.950	2.900	3.060	3,206,000	2.9699	0.00%
2013-05-22	0	2.910	2.910	2.940	2.700	2.980	5,196,000	14,794,040	2.8472	2.910	2.910	2.940	2.700	2.980	5,196,000	2.8472	8.18%
2013-05-21	0	2.690	2.680	2.700	2.680	2.720	698,800	1,888,448	2.7024	2.690	2.680	2.700	2.680	2.720	698,800	2.7024	0.37%
2013-05-20	0	2.680	2.680	2.700	2.680	2.760	1,976,000	5,364,580	2.7149	2.680	2.680	2.700	2.680	2.760	1,976,000	2.7149	-0.74%
2013-05-16	0	2.700	2.670	2.710	2.620	2.710	466,000	1,252,460	2.6877	2.700	2.670	2.710	2.620	2.710	466,000	2.6877	3.45%
2013-05-15	0	2.610	2.610	2.670	2.580	2.640	382,000	1,001,220	2.6210	2.610	2.610	2.670	2.580	2.640	382,000	2.6210	-1.51%
2013-05-14	0	2.650	2.620	2.670	2.580	2.660	756,000	1,981,860	2.6215	2.650	2.620	2.670	2.580	2.660	756,000	2.6215	-1.49%
2013-05-13	0	2.690	2.630	2.690	2.680	2.730	1,026,000	2,774,840	2.7045	2.690	2.630	2.690	2.680	2.730	1,026,000	2.7045	0.37%
2013-05-10	0	2.680	2.670	2.690	2.620	2.710	362,000	965,000	2.6657	2.680	2.670	2.690	2.620	2.710	362,000	2.6657	0.37%
2013-05-09	0	2.670	2.650	2.670	2.650	2.690	608,000	1,627,500	2.6768	2.670	2.650	2.670	2.650	2.690	608,000	2.6768	-1.11%
2013-05-08	0	2.700	2.630	2.730	2.590	2.700	630,000	1,657,100	2.6303	2.700	2.630	2.730	2.590	2.700	630,000	2.6303	4.25%
2013-05-07	0	2.590	2.590	2.640	2.590	2.650	212,000	554,180	2.6141	2.590	2.590	2.640	2.590	2.650	212,000	2.6141	-1.52%
2013-05-06	0	2.630	2.620	2.630	2.560	2.680	1,692,000	4,446,260	2.6278	2.630	2.620	2.630	2.560	2.680	1,692,000	2.6278	2.73%
2013-05-03	0	2.560	2.520	2.560	2.460	2.600	460,000	1,171,300	2.5463	2.560	2.520	2.560	2.460	2.600	460,000	2.5463	2.40%
2013-05-02	0	2.500	2.420	2.500	2.400	2.500	276,000	672,660	2.4372	2.500	2.420	2.500	2.400	2.500	276,000	2.4372	4.17%
2013-04-30	0	2.400	2.380	2.420	2.400	2.400	80,000	192,000	2.4000	2.400	2.380	2.420	2.400	2.400	80,000	2.4000	0.00%
2013-04-29	0	2.400	2.360	2.420	2.360	2.430	220,000	526,840	2.3947	2.400	2.360	2.420	2.360	2.430	220,000	2.3947	1.69%
2013-04-26	0	2.360	2.360	2.390	2.350	2.430	402,000	952,600	2.3697	2.360	2.360	2.390	2.350	2.430	402,000	2.3697	-1.67%
2013-04-25	0	2.400	2.390	2.450	2.390	2.450	206,000	501,000	2.4320	2.400	2.390	2.450	2.390	2.450	206,000	2.4320	-2.04%
2013-04-24	0	2.450	2.400	2.450	2.410	2.450	254,000	618,640	2.4356	2.450	2.400	2.450	2.410	2.450	254,000	2.4356	2.08%
2013-04-23	0	2.400	2.380	2.440	2.380	2.430	314,000	752,720	2.3972	2.400	2.380	2.440	2.380	2.430	314,000	2.3972	-2.04%
2013-04-22	0	2.450	2.450	2.490	2.380	2.450	220,000	532,260	2.4194	2.450	2.450	2.490	2.380	2.450	220,000	2.4194	-0.41%
2013-04-19	0	2.460	2.450	2.480	2.450	2.490	524,000	1,288,820	2.4596	2.460	2.450	2.480	2.450	2.490	524,000	2.4596	2.07%
2013-04-18	0	2.410	2.410	2.480	2.400	2.500	110,000	273,500	2.4864	2.410	2.410	2.480	2.400	2.500	110,000	2.4864	-0.41%
2013-04-17	0	2.420	2.370	2.500	2.420	2.510	190,000	468,900	2.4679	2.420	2.370	2.500	2.420	2.510	190,000	2.4679	0.00%
2013-04-16	0	2.420	2.400	2.450	2.330	2.460	68,000	163,040	2.3976	2.420	2.400	2.450	2.330	2.460	68,000	2.3976	0.83%
2013-04-15	0	2.400	2.360	2.530	2.330	2.430	652,000	1,557,880	2.3894	2.400	2.360	2.530	2.330	2.430	652,000	2.3894	-1.23%
2013-04-12	0	2.430	2.430	2.460	2.430	2.500	60,000	147,240	2.4540	2.430	2.430	2.460	2.430	2.500	60,000	2.4540	-2.80%
2013-04-11	0	2.500	2.460	2.500	2.500	2.500	20,000	50,000	2.5000	2.500	2.460	2.500	2.500	2.500	20,000	2.5000	2.04%
2013-04-10	0	2.450	2.450	2.520	2.450	2.470	42,000	103,220	2.4576	2.450	2.450	2.520	2.450	2.470	42,000	2.4576	-2.00%
2013-04-09	0	2.500	2.460	2.500	2.450	2.500	130,000	320,560	2.4658	2.500	2.460	2.500	2.450	2.500	130,000	2.4658	3.31%
2013-04-08	0	2.420	2.410	2.480	2.390	2.470	90,000	220,420	2.4491	2.420	2.410	2.480	2.390	2.470	90,000	2.4491	0.83%
2013-04-05	0	2.400	2.400	2.450	2.380	2.490	336,000	814,960	2.4255	2.400	2.400	2.450	2.380	2.490	336,000	2.4255	-4.00%
2013-04-03	0	2.500	2.500	2.580	2.500	2.630	396,000	1,005,760	2.5398	2.500	2.500	2.580	2.500	2.630	396,000	2.5398	-4.58%
2013-04-02	0	2.620	2.620	2.630	2.540	2.780	1,220,000	3,287,960	2.6950	2.620	2.620	2.630	2.540	2.780	1,220,000	2.6950	-4.73%
2013-03-28	0	2.750	2.710	2.750	2.680	2.770	1,048,000	2,868,180	2.7368	2.750	2.710	2.750	2.680	2.770	1,048,000	2.7368	1.10%
2013-03-27	0	2.720	2.710	2.720	2.610	2.760	1,124,000	3,049,560	2.7131	2.720	2.710	2.720	2.610	2.760	1,124,000	2.7131	0.74%
2013-03-26	0	2.700	2.660	2.700	2.660	2.760	568,000	1,537,600	2.7070	2.700	2.660	2.700	2.660	2.760	568,000	2.7070	0.00%
2013-03-25	0	2.700	2.650	2.710	2.560	2.790	1,048,000	2,839,180	2.7091	2.700	2.650	2.710	2.560	2.790	1,048,000	2.7091	5.47%
2013-03-22	0	2.560	2.560	2.590	2.510	2.600	274,000	706,380	2.5780	2.560	2.560	2.590	2.510	2.600	274,000	2.5780	-1.54%
2013-03-21	0	2.600	2.560	2.600	2.550	2.610	446,000	1,157,400	2.5951	2.600	2.560	2.600	2.550	2.610	446,000	2.5951	0.00%
2013-03-20	0	2.600	2.570	2.600	2.520	2.660	758,000	1,963,080	2.5898	2.600	2.570	2.600	2.520	2.660	758,000	2.5898	3.17%
2013-03-19	0	2.520	2.520	2.550	2.520	2.650	1,044,000	2,711,980	2.5977	2.520	2.520	2.550	2.520	2.650	1,044,000	2.5977	0.40%
2013-03-18	0	2.510	2.500	2.550	2.410	2.590	356,000	884,820	2.4854	2.510	2.500	2.550	2.410	2.590	356,000	2.4854	-1.57%
2013-03-15	0	2.550	2.550	2.580	2.550	2.750	1,380,000	3,637,000	2.6355	2.550	2.550	2.580	2.550	2.750	1,380,000	2.6355	-3.77%
2013-03-14	0	2.650	2.630	2.650	2.400	2.660	2,434,000	6,233,700	2.5611	2.650	2.630	2.650	2.400	2.660	2,434,000	2.5611	11.81%
2013-03-13	0	2.370	2.330	2.370	2.300	2.410	258,000	607,580	2.3550	2.370	2.330	2.370	2.300	2.410	258,000	2.3550	0.00%
2013-03-12	0	2.370	2.370	2.380	2.200	2.540	1,078,000	2,554,220	2.3694	2.370	2.370	2.380	2.200	2.540	1,078,000	2.3694	-4.44%
2013-03-11	0	2.480	2.480	2.540	2.480	2.540	340,000	856,120	2.5180	2.480	2.480	2.540	2.480	2.540	340,000	2.5180	-3.50%
2013-03-08	0	2.570	2.530	2.590	2.520	2.590	146,000	370,080	2.5348	2.570	2.530	2.590	2.520	2.590	146,000	2.5348	1.18%
2013-03-07	0	2.540	2.520	2.540	2.530	2.600	240,000	613,440	2.5560	2.540	2.520	2.540	2.530	2.600	240,000	2.5560	-2.31%
2013-03-06	0	2.600	2.600	2.620	2.550	2.670	1,746,000	4,529,280	2.5941	2.600	2.600	2.620	2.550	2.670	1,746,000	2.5941	-1.89%
2013-03-05	0	2.650	2.640	2.650	2.400	2.660	3,556,000	9,180,440	2.5817	2.650	2.640	2.650	2.400	2.660	3,556,000	2.5817	10.88%
2013-03-04	0	2.390	2.370	2.420	2.340	2.430	966,000	2,312,680	2.3941	2.390	2.370	2.420	2.340	2.430	966,000	2.3941	-0.83%
2013-03-01	0	2.410	2.390	2.410	2.340	2.450	540,000	1,289,760	2.3884	2.410	2.390	2.410	2.340	2.450	540,000	2.3884	2.55%
2013-02-28	0	2.350	2.340	2.360	2.300	2.370	494,000	1,156,800	2.3417	2.350	2.340	2.360	2.300	2.370	494,000	2.3417	2.17%
2013-02-27	0	2.300	2.290	2.300	2.220	2.340	1,302,000	2,989,520	2.2961	2.300	2.290	2.300	2.220	2.340	1,302,000	2.2961	-1.29%
2013-02-26	0	2.330	2.300	2.310	2.280	2.380	586,000	1,361,040	2.3226	2.330	2.300	2.310	2.280	2.380	586,000	2.3226	-2.10%
2013-02-25	0	2.380	2.380	2.390	2.330	2.390	822,000	1,944,880	2.3660	2.380	2.380	2.390	2.330	2.390	822,000	2.3660	2.15%
2013-02-22	0	2.330	2.300	2.330	2.280	2.340	658,000	1,526,460	2.3198	2.330	2.300	2.330	2.280	2.340	658,000	2.3198	0.43%
2013-02-21	0	2.320	2.300	2.320	2.300	2.340	936,000	2,162,280	2.3101	2.320	2.300	2.320	2.300	2.340	936,000	2.3101	0.00%
2013-02-20	0	2.320	2.310	2.330	2.280	2.360	1,338,000	3,105,680	2.3211	2.320	2.310	2.330	2.280	2.360	1,338,000	2.3211	-1.28%
2013-02-19	0	2.350	2.330	2.350	2.310	2.440	608,000	1,421,580	2.3381	2.350	2.330	2.350	2.310	2.440	608,000	2.3381	-4.47%
2013-02-18	0	2.460	2.430	2.470	2.440	2.500	482,000	1,189,900	2.4687	2.460	2.430	2.470	2.440	2.500	482,000	2.4687	0.41%
2013-02-15	0	2.450	2.450	2.480	2.450	2.500	308,000	762,500	2.4756	2.450	2.450	2.480	2.450	2.500	308,000	2.4756	-2.78%
2013-02-14	0	2.520	2.520	2.540	2.520	2.620	638,000	1,635,160	2.5629	2.520	2.520	2.540	2.520	2.620	638,000	2.5629	-1.56%
2013-02-08	0	2.560	2.560	2.580	2.380	2.560	800,000	1,983,060	2.4788	2.560	2.560	2.580	2.380	2.560	800,000	2.4788	6.22%
2013-02-07	0	2.410	2.400	2.420	2.280	2.420	2,316,000	5,495,000	2.3726	2.410	2.400	2.420	2.280	2.420	2,316,000	2.3726	4.33%
2013-02-06	0	2.310	2.310	2.320	2.230	2.320	1,290,000	2,941,940	2.2806	2.310	2.310	2.320	2.230	2.320	1,290,000	2.2806	1.32%
2013-02-05	0	2.280	2.270	2.300	2.170	2.330	1,274,000	2,862,220	2.2466	2.280	2.270	2.300	2.170	2.330	1,274,000	2.2466	2.70%
2013-02-04	0	2.220	2.220	2.230	2.170	2.240	950,000	2,101,080	2.2117	2.220	2.220	2.230	2.170	2.240	950,000	2.2117	0.91%
2013-02-01	0	2.200	2.200	2.210	2.100	2.230	1,360,000	2,991,460	2.1996	2.200	2.200	2.210	2.100	2.230	1,360,000	2.1996	1.38%
2013-01-31	0	2.170	2.160	2.200	2.160	2.260	1,046,000	2,297,680	2.1966	2.170	2.160	2.200	2.160	2.260	1,046,000	2.1966	-3.98%
2013-01-30	0	2.260	2.260	2.270	2.160	2.330	3,054,000	6,875,120	2.2512	2.260	2.260	2.270	2.160	2.330	3,054,000	2.2512	3.67%
2013-01-29	0	2.180	2.180	2.190	2.060	2.240	4,990,000	10,765,920	2.1575	2.180	2.180	2.190	2.060	2.240	4,990,000	2.1575	-3.54%
2013-01-28	0	2.260	2.250	2.260	2.100	2.320	14,324,000	31,857,640	2.2241	2.260	2.250	2.260	2.100	2.320	14,324,000	2.2241	-17.22%
2013-01-25	0	2.730	2.730	2.740	2.650	2.830	1,758,000	4,812,900	2.7377	2.730	2.730	2.740	2.650	2.830	1,758,000	2.7377	-3.19%
2013-01-24	0	2.820	2.820	2.830	2.780	2.880	2,250,000	6,347,840	2.8213	2.820	2.820	2.830	2.780	2.880	2,250,000	2.8213	-2.08%
2013-01-23	0	2.880	2.880	2.890	2.870	3.160	4,372,000	13,209,740	3.0214	2.880	2.880	2.890	2.870	3.160	4,372,000	3.0214	-5.57%
2013-01-22	0	3.050	3.050	3.060	2.980	3.300	9,956,000	31,150,620	3.1288	3.050	3.050	3.060	2.980	3.300	9,956,000	3.1288	2.35%
2013-01-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2013-01-14	0	2.980	2.970	3.020	2.910	3.030	442,000	1,302,940	2.9478	2.980	2.970	3.020	2.910	3.030	442,000	2.9478	1.71%
2013-01-11	0	2.930	2.920	2.950	2.860	2.960	972,000	2,826,300	2.9077	2.930	2.920	2.950	2.860	2.960	972,000	2.9077	-1.01%
2013-01-10	0	2.960	2.960	3.020	2.950	3.060	944,000	2,832,440	3.0005	2.960	2.960	3.020	2.950	3.060	944,000	3.0005	-2.95%
2013-01-09	0	3.050	3.050	3.060	2.820	3.090	5,110,000	15,328,220	2.9997	3.050	3.050	3.060	2.820	3.090	5,110,000	2.9997	7.02%
2013-01-08	0	2.850	2.850	2.870	2.700	2.890	3,236,000	9,175,240	2.8354	2.850	2.850	2.870	2.700	2.890	3,236,000	2.8354	4.01%
2013-01-07	0	2.740	2.740	2.760	2.650	2.750	1,252,000	3,412,740	2.7258	2.740	2.740	2.760	2.650	2.750	1,252,000	2.7258	3.79%
2013-01-04	0	2.640	2.640	2.660	2.640	2.750	862,000	2,304,420	2.6733	2.640	2.640	2.660	2.640	2.750	862,000	2.6733	-2.58%
2013-01-03	0	2.710	2.690	2.720	2.600	2.730	872,000	2,328,960	2.6708	2.710	2.690	2.720	2.600	2.730	872,000	2.6708	3.83%
2013-01-02	0	2.610	2.610	2.630	2.550	2.630	1,014,000	2,641,540	2.6051	2.610	2.610	2.630	2.550	2.630	1,014,000	2.6051	1.16%
2012-12-31	0	2.580	2.580	2.590	2.580	2.600	220,000	570,160	2.5916	2.580	2.580	2.590	2.580	2.600	220,000	2.5916	0.00%
2012-12-28	0	2.580	2.570	2.590	2.570	2.630	844,000	2,188,040	2.5925	2.580	2.570	2.590	2.570	2.630	844,000	2.5925	-0.77%
2012-12-27	0	2.600	2.580	2.610	2.500	2.620	670,000	1,737,100	2.5927	2.600	2.580	2.610	2.500	2.620	670,000	2.5927	2.36%
2012-12-24	0	2.540	2.520	2.540	2.470	2.540	192,000	482,340	2.5122	2.540	2.520	2.540	2.470	2.540	192,000	2.5122	0.40%
2012-12-21	0	2.530	2.470	2.530	2.470	2.560	778,000	1,952,480	2.5096	2.530	2.470	2.530	2.470	2.560	778,000	2.5096	0.00%
2012-12-20	0	2.530	2.530	2.540	2.460	2.550	1,526,000	3,823,020	2.5053	2.530	2.530	2.540	2.460	2.550	1,526,000	2.5053	-1.94%
2012-12-19	0	2.580	2.570	2.590	2.530	2.720	2,496,000	6,470,900	2.5925	2.580	2.570	2.590	2.530	2.720	2,496,000	2.5925	-4.09%
2012-12-18	1	-	-	-	-	-	0	0	-	2.690	-	-	-	-	0	-	0.00%
2012-12-17	0	2.690	2.680	2.690	2.670	2.780	588,000	1,606,780	2.7326	2.690	2.680	2.690	2.670	2.780	588,000	2.7326	-0.74%
2012-12-14	0	2.710	2.690	2.710	2.600	2.740	1,380,000	3,715,900	2.6927	2.710	2.690	2.710	2.600	2.740	1,380,000	2.6927	3.44%
2012-12-13	0	2.620	2.620	2.630	2.610	2.670	466,000	1,230,520	2.6406	2.620	2.620	2.630	2.610	2.670	466,000	2.6406	-1.50%
2012-12-12	0	2.660	2.650	2.680	2.630	2.740	862,000	2,313,640	2.6840	2.660	2.650	2.680	2.630	2.740	862,000	2.6840	-2.21%
2012-12-11	0	2.720	2.710	2.750	2.720	2.830	868,000	2,415,640	2.7830	2.720	2.710	2.750	2.720	2.830	868,000	2.7830	-2.51%
2012-12-10	0	2.790	2.790	2.800	2.680	2.830	2,294,000	6,374,920	2.7790	2.790	2.790	2.800	2.680	2.830	2,294,000	2.7790	4.10%
2012-12-07	0	2.680	2.640	2.670	2.610	2.720	458,000	1,220,540	2.6649	2.680	2.640	2.670	2.610	2.720	458,000	2.6649	0.37%
2012-12-06	0	2.670	2.640	2.680	2.640	2.770	1,742,000	4,662,560	2.6766	2.670	2.640	2.680	2.640	2.770	1,742,000	2.6766	-2.55%
2012-12-05	0	2.740	2.730	2.740	2.730	2.810	1,560,000	4,313,220	2.7649	2.740	2.730	2.740	2.730	2.810	1,560,000	2.7649	-1.08%
2012-12-04	0	2.770	2.760	2.770	2.750	2.870	1,012,000	2,843,200	2.8095	2.770	2.760	2.770	2.750	2.870	1,012,000	2.8095	-1.42%
2012-12-03	0	2.810	2.800	2.820	2.770	2.920	3,452,000	9,812,120	2.8424	2.810	2.800	2.820	2.770	2.920	3,452,000	2.8424	2.55%
2012-11-30	0	2.740	2.740	2.750	2.730	2.800	744,000	2,054,300	2.7612	2.740	2.740	2.750	2.730	2.800	744,000	2.7612	0.00%
2012-11-29	0	2.740	2.730	2.750	2.680	2.880	3,546,000	9,929,820	2.8003	2.740	2.730	2.750	2.680	2.880	3,546,000	2.8003	0.00%
2012-11-28	0	2.740	2.720	2.770	2.700	2.810	1,432,000	3,957,600	2.7637	2.740	2.720	2.770	2.700	2.810	1,432,000	2.7637	0.00%
2012-11-27	0	2.740	2.730	2.760	2.580	2.770	1,282,000	3,445,480	2.6876	2.740	2.730	2.760	2.580	2.770	1,282,000	2.6876	4.58%
2012-11-26	0	2.620	2.610	2.630	2.550	2.630	776,000	2,010,420	2.5907	2.620	2.610	2.630	2.550	2.630	776,000	2.5907	1.55%
2012-11-23	0	2.580	2.570	2.590	2.550	2.630	490,000	1,263,000	2.5776	2.580	2.570	2.590	2.550	2.630	490,000	2.5776	-1.15%
2012-11-22	0	2.610	2.610	2.620	2.570	2.660	466,000	1,222,000	2.6223	2.610	2.610	2.620	2.570	2.660	466,000	2.6223	0.77%
2012-11-21	0	2.590	2.590	2.600	2.450	2.610	1,776,000	4,507,300	2.5379	2.590	2.590	2.600	2.450	2.610	1,776,000	2.5379	2.78%
2012-11-20	0	2.520	2.510	2.520	2.520	2.700	1,778,000	4,599,700	2.5870	2.520	2.510	2.520	2.520	2.700	1,778,000	2.5870	-5.26%
2012-11-19	0	2.660	2.660	2.680	2.630	2.800	1,624,000	4,367,100	2.6891	2.660	2.660	2.680	2.630	2.800	1,624,000	2.6891	-5.00%
2012-11-16	0	2.800	2.790	2.810	2.720	2.930	3,464,000	9,758,780	2.8172	2.800	2.790	2.810	2.720	2.930	3,464,000	2.8172	0.00%
2012-11-15	0	2.800	2.800	2.810	2.750	2.840	2,898,000	8,135,260	2.8072	2.800	2.800	2.810	2.750	2.840	2,898,000	2.8072	1.82%
2012-11-14	0	2.750	2.720	2.750	2.580	2.760	1,828,000	4,876,820	2.6678	2.750	2.720	2.750	2.580	2.760	1,828,000	2.6678	3.77%
2012-11-13	0	2.650	2.630	2.660	2.620	2.690	2,986,000	7,896,840	2.6446	2.650	2.630	2.660	2.620	2.690	2,986,000	2.6446	0.00%
2012-11-12	0	2.650	2.630	2.660	2.600	2.720	2,476,000	6,585,080	2.6596	2.650	2.630	2.660	2.600	2.720	2,476,000	2.6596	0.76%
2012-11-09	0	2.630	2.620	2.630	2.490	2.670	2,836,000	7,324,160	2.5826	2.630	2.620	2.630	2.490	2.670	2,836,000	2.5826	4.78%
2012-11-08	0	2.510	2.490	2.510	2.470	2.590	3,539,000	8,922,790	2.5213	2.510	2.490	2.510	2.470	2.590	3,539,000	2.5213	-2.71%
2012-11-07	0	2.580	2.570	2.580	2.470	2.610	5,456,000	13,993,580	2.5648	2.580	2.570	2.580	2.470	2.610	5,456,000	2.5648	5.31%
2012-11-06	0	2.450	2.440	2.460	2.260	2.490	5,191,000	12,348,400	2.3788	2.450	2.440	2.460	2.260	2.490	5,191,000	2.3788	5.15%
2012-11-05	0	2.330	2.350	2.370	2.200	2.410	6,124,000	14,215,960	2.3214	2.330	2.350	2.370	2.200	2.410	6,124,000	2.3214	6.88%
2012-11-02	0	2.180	2.170	2.180	2.120	2.190	1,674,000	3,628,520	2.1676	2.180	2.170	2.180	2.120	2.190	1,674,000	2.1676	3.32%
2012-11-01	0	2.110	2.110	2.140	2.070	2.140	768,000	1,625,540	2.1166	2.110	2.110	2.140	2.070	2.140	768,000	2.1166	2.93%
2012-10-31	0	2.050	2.040	2.060	2.000	2.060	598,000	1,210,300	2.0239	2.050	2.040	2.060	2.000	2.060	598,000	2.0239	0.99%
2012-10-30	0	2.030	2.030	2.050	1.990	2.080	816,000	1,645,060	2.0160	2.030	2.030	2.050	1.990	2.080	816,000	2.0160	-1.46%
2012-10-29	0	2.060	2.040	2.050	2.050	2.100	654,000	1,355,860	2.0732	2.060	2.040	2.050	2.050	2.100	654,000	2.0732	-1.90%
2012-10-26	0	2.100	2.100	2.120	2.050	2.230	3,200,000	6,778,880	2.1184	2.100	2.100	2.120	2.050	2.230	3,200,000	2.1184	-4.55%
2012-10-25	0	2.200	2.190	2.210	2.170	2.430	12,186,000	28,416,600	2.3319	2.200	2.190	2.210	2.170	2.430	12,186,000	2.3319	0.46%
2012-10-24	0	2.190	2.170	2.190	2.050	2.240	5,774,000	12,547,880	2.1732	2.190	2.170	2.190	2.050	2.240	5,774,000	2.1732	6.31%
2012-10-22	0	2.060	2.060	2.080	2.050	2.100	386,000	799,040	2.0701	2.060	2.060	2.080	2.050	2.100	386,000	2.0701	0.49%
2012-10-19	0	2.050	2.050	2.070	2.050	2.070	276,000	565,940	2.0505	2.050	2.050	2.070	2.050	2.070	276,000	2.0505	-0.97%
2012-10-18	0	2.070	2.070	2.080	2.030	2.110	766,000	1,573,120	2.0537	2.070	2.070	2.080	2.030	2.110	766,000	2.0537	-0.48%
2012-10-17	0	2.080	2.080	2.100	2.000	2.120	1,284,000	2,684,820	2.0910	2.080	2.080	2.100	2.000	2.120	1,284,000	2.0910	1.46%
2012-10-16	0	2.050	2.050	2.070	2.000	2.060	696,000	1,421,240	2.0420	2.050	2.050	2.070	2.000	2.060	696,000	2.0420	-0.97%
2012-10-15	0	2.070	2.070	2.100	2.000	2.170	3,490,000	7,258,240	2.0797	2.070	2.070	2.100	2.000	2.170	3,490,000	2.0797	2.48%
2012-10-12	0	2.020	2.020	2.040	1.830	2.070	3,518,000	6,984,580	1.9854	2.020	2.020	2.040	1.830	2.070	3,518,000	1.9854	10.38%
2012-10-11	0	1.830	1.820	1.850	1.730	1.840	116,000	211,760	1.8255	1.830	1.820	1.850	1.730	1.840	116,000	1.8255	-3.17%
2012-10-10	0	1.890	1.860	1.890	-	-	0	0	-	1.890	1.860	1.890	-	-	0	-	0.00%
2012-10-09	0	1.890	1.860	1.890	1.860	1.910	120,000	227,840	1.8987	1.890	1.860	1.890	1.860	1.910	120,000	1.8987	1.61%
2012-10-08	0	1.860	1.860	1.880	1.850	1.920	558,000	1,050,160	1.8820	1.860	1.860	1.880	1.850	1.920	558,000	1.8820	0.00%
2012-10-05	0	1.860	1.820	1.870	1.800	1.860	146,000	269,680	1.8471	1.860	1.820	1.870	1.800	1.860	146,000	1.8471	3.33%
2012-10-04	0	1.800	1.800	1.820	1.780	1.830	306,000	549,760	1.7966	1.800	1.800	1.820	1.780	1.830	306,000	1.7966	4.05%
2012-10-03	0	1.730	1.730	1.820	1.730	1.800	74,000	129,100	1.7446	1.730	1.730	1.820	1.730	1.800	74,000	1.7446	-2.81%
2012-09-28	0	1.780	1.770	1.800	1.760	1.800	364,000	644,640	1.7710	1.780	1.770	1.800	1.760	1.800	364,000	1.7710	-1.11%
2012-09-27	0	1.800	1.800	1.840	1.760	1.800	338,000	604,340	1.7880	1.800	1.800	1.840	1.760	1.800	338,000	1.7880	-1.10%
2012-09-26	0	1.820	1.790	1.830	1.780	1.890	394,000	722,000	1.8325	1.820	1.790	1.830	1.780	1.890	394,000	1.8325	-1.09%
2012-09-25	0	1.840	1.840	1.850	1.830	1.910	586,000	1,087,360	1.8556	1.840	1.840	1.850	1.830	1.910	586,000	1.8556	-4.17%
2012-09-24	0	1.920	1.870	1.920	1.870	1.940	218,000	414,080	1.8994	1.920	1.870	1.920	1.870	1.940	218,000	1.8994	0.00%
2012-09-21	0	1.920	1.900	1.930	1.850	1.940	596,000	1,133,520	1.9019	1.920	1.900	1.930	1.850	1.940	596,000	1.9019	3.78%
2012-09-20	0	1.850	1.800	1.850	1.810	1.850	664,000	1,217,680	1.8339	1.850	1.800	1.850	1.810	1.850	664,000	1.8339	0.00%
2012-09-19	0	1.850	1.850	1.870	1.840	1.900	414,000	776,360	1.8753	1.850	1.850	1.870	1.840	1.900	414,000	1.8753	-3.14%
2012-09-18	0	1.910	1.910	1.930	1.910	1.970	384,000	743,380	1.9359	1.910	1.910	1.930	1.910	1.970	384,000	1.9359	-2.05%
2012-09-17	0	1.950	1.910	1.950	1.900	1.980	242,000	468,640	1.9365	1.950	1.910	1.950	1.900	1.980	242,000	1.9365	-0.51%
2012-09-14	0	1.960	1.950	1.960	1.940	2.010	438,000	861,980	1.9680	1.960	1.950	1.960	1.940	2.010	438,000	1.9680	-1.51%
2012-09-13	0	1.990	1.970	2.010	1.970	2.030	576,000	1,151,060	1.9984	1.990	1.970	2.010	1.970	2.030	576,000	1.9984	-2.45%
2012-09-12	0	2.040	2.030	2.040	1.930	2.050	3,026,000	6,049,280	1.9991	2.040	2.030	2.040	1.930	2.050	3,026,000	1.9991	4.08%
2012-09-11	0	1.960	1.950	1.960	1.910	1.980	1,980,000	3,848,180	1.9435	1.960	1.950	1.960	1.910	1.980	1,980,000	1.9435	4.26%
2012-09-10	0	1.880	1.880	1.910	1.880	1.920	292,000	553,200	1.8945	1.880	1.880	1.910	1.880	1.920	292,000	1.8945	-1.05%
2012-09-07	0	1.900	1.890	1.910	1.840	1.960	754,000	1,452,420	1.9263	1.900	1.890	1.910	1.840	1.960	754,000	1.9263	2.70%
2012-09-06	0	1.850	1.830	1.870	1.800	1.850	286,000	519,180	1.8153	1.850	1.830	1.870	1.800	1.850	286,000	1.8153	2.78%
2012-09-05	0	1.800	1.770	1.800	1.740	1.880	344,000	618,780	1.7988	1.800	1.770	1.800	1.740	1.880	344,000	1.7988	-5.26%
2012-09-04	0	1.900	1.870	1.900	1.880	1.950	298,000	568,820	1.9088	1.900	1.870	1.900	1.880	1.950	298,000	1.9088	3.26%
2012-09-03	0	1.840	1.810	1.860	1.840	1.840	20,000	36,800	1.8400	1.840	1.810	1.860	1.840	1.840	20,000	1.8400	0.00%
2012-08-31	0	1.840	1.800	1.850	1.800	1.900	206,000	379,480	1.8421	1.840	1.800	1.850	1.800	1.900	206,000	1.8421	-1.60%
2012-08-30	0	1.870	1.870	1.900	1.860	1.980	384,000	741,240	1.9303	1.870	1.870	1.900	1.860	1.980	384,000	1.9303	-4.59%
2012-08-29	0	1.960	1.950	1.960	1.950	2.030	600,000	1,198,120	1.9969	1.960	1.950	1.960	1.950	2.030	600,000	1.9969	-1.01%
2012-08-28	0	1.980	1.950	1.970	1.910	2.000	568,000	1,128,400	1.9866	1.980	1.950	1.970	1.910	2.000	568,000	1.9866	0.51%
2012-08-27	0	1.970	1.920	1.970	1.930	2.100	1,166,000	2,342,200	2.0087	1.970	1.920	1.970	1.930	2.100	1,166,000	2.0087	-5.74%
2012-08-24	0	2.090	2.090	2.100	2.020	2.200	3,118,000	6,572,300	2.1079	2.090	2.090	2.100	2.020	2.200	3,118,000	2.1079	-1.88%
2012-08-23	0	2.130	2.120	2.140	2.060	2.320	2,946,000	6,305,900	2.1405	2.130	2.120	2.140	2.060	2.320	2,946,000	2.1405	-3.62%
2012-08-22	0	2.210	2.190	2.230	1.800	2.220	2,724,000	5,565,940	2.0433	2.210	2.190	2.230	1.800	2.220	2,724,000	2.0433	18.82%
2012-08-21	1	-	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.00%
2012-08-20	0	1.860	1.850	1.860	1.630	1.860	1,680,000	3,025,720	1.8010	1.860	1.850	1.860	1.630	1.860	1,680,000	1.8010	12.73%
2012-08-17	0	1.650	1.640	1.660	1.570	1.710	776,000	1,289,380	1.6616	1.650	1.640	1.660	1.570	1.710	776,000	1.6616	4.43%
2012-08-16	0	1.580	1.560	1.590	1.580	1.580	10,000	15,800	1.5800	1.580	1.560	1.590	1.580	1.580	10,000	1.5800	-0.63%
2012-08-15	0	1.590	1.590	1.600	1.590	1.630	290,000	467,400	1.6117	1.590	1.590	1.600	1.590	1.630	290,000	1.6117	-1.85%
2012-08-14	0	1.620	1.600	1.620	1.550	1.620	220,000	347,580	1.5799	1.620	1.600	1.620	1.550	1.620	220,000	1.5799	1.25%
2012-08-13	0	1.600	1.600	1.620	1.560	1.700	562,000	916,040	1.6300	1.600	1.600	1.620	1.560	1.700	562,000	1.6300	2.56%
2012-08-10	0	1.560	1.540	1.570	1.540	1.610	590,000	919,740	1.5589	1.560	1.540	1.570	1.540	1.610	590,000	1.5589	-3.11%
2012-08-09	0	1.610	1.590	1.610	1.570	1.620	398,000	631,100	1.5857	1.610	1.590	1.610	1.570	1.620	398,000	1.5857	2.55%
2012-08-08	0	1.570	1.570	1.590	1.550	1.660	666,000	1,050,540	1.5774	1.570	1.570	1.590	1.550	1.660	666,000	1.5774	-4.27%
2012-08-07	0	1.640	1.610	1.650	1.580	1.650	560,000	914,720	1.6334	1.640	1.610	1.650	1.580	1.650	560,000	1.6334	2.50%
2012-08-06	0	1.600	1.570	1.610	1.500	1.610	140,000	220,380	1.5741	1.600	1.570	1.610	1.500	1.610	140,000	1.5741	4.58%
2012-08-03	0	1.530	1.500	1.540	1.480	1.550	676,000	1,020,460	1.5096	1.530	1.500	1.540	1.480	1.550	676,000	1.5096	-2.55%
2012-08-02	0	1.570	1.570	1.610	1.520	1.640	572,000	914,080	1.5980	1.570	1.570	1.610	1.520	1.640	572,000	1.5980	3.97%
2012-08-01	0	1.510	1.510	1.530	1.490	1.600	1,324,000	2,023,700	1.5285	1.510	1.510	1.530	1.490	1.600	1,324,000	1.5285	-3.21%
2012-07-31	0	1.560	1.550	1.580	1.560	1.610	194,000	306,600	1.5804	1.560	1.550	1.580	1.560	1.610	194,000	1.5804	-6.02%
2012-07-30	0	1.660	1.620	1.660	1.580	1.660	280,000	452,020	1.6144	1.660	1.620	1.660	1.580	1.660	280,000	1.6144	0.61%
2012-07-27	0	1.650	1.650	1.680	1.650	1.750	646,000	1,095,360	1.6956	1.650	1.650	1.680	1.650	1.750	646,000	1.6956	-6.25%
2012-07-26	0	1.760	1.710	1.760	1.710	1.830	892,000	1,588,100	1.7804	1.760	1.710	1.760	1.710	1.830	892,000	1.7804	-4.35%
2012-07-25	0	1.840	1.840	1.860	1.840	1.950	730,000	1,381,880	1.8930	1.840	1.840	1.860	1.840	1.950	730,000	1.8930	-5.15%
2012-07-24	0	1.940	1.940	1.970	1.910	1.990	962,000	1,886,620	1.9611	1.940	1.940	1.970	1.910	1.990	962,000	1.9611	1.04%
2012-07-23	0	1.920	1.910	1.920	1.910	1.980	362,000	703,800	1.9442	1.920	1.910	1.920	1.910	1.980	362,000	1.9442	-4.95%
2012-07-20	0	2.020	1.990	2.020	1.950	2.060	828,000	1,646,120	1.9881	2.020	1.990	2.020	1.950	2.060	828,000	1.9881	-1.94%
2012-07-19	0	2.060	2.060	2.070	1.830	2.070	1,268,000	2,513,860	1.9825	2.060	2.060	2.070	1.830	2.070	1,268,000	1.9825	11.35%
2012-07-18	0	1.850	1.820	1.850	1.800	1.930	1,278,000	2,348,220	1.8374	1.850	1.820	1.850	1.800	1.930	1,278,000	1.8374	-4.15%
2012-07-17	0	1.930	1.910	1.930	1.870	2.050	2,109,000	4,125,240	1.9560	1.930	1.910	1.930	1.870	2.050	2,109,000	1.9560	0.52%
2012-07-16	0	1.920	1.930	1.940	1.920	2.200	2,652,000	5,411,760	2.0406	1.920	1.930	1.940	1.920	2.200	2,652,000	2.0406	-13.12%
2012-07-13	0	2.210	2.190	2.210	2.120	2.270	950,000	2,089,520	2.1995	2.210	2.190	2.210	2.120	2.270	950,000	2.1995	1.84%
2012-07-12	0	2.170	2.140	2.180	2.130	2.480	4,508,000	10,270,580	2.2783	2.170	2.140	2.180	2.130	2.480	4,508,000	2.2783	-13.89%
2012-07-11	0	2.520	2.550	2.560	2.490	2.720	4,606,000	11,795,140	2.5608	2.520	2.550	2.560	2.490	2.720	4,606,000	2.5608	-4.55%
2012-07-10	0	2.640	2.630	2.640	2.270	2.660	6,130,000	15,296,480	2.4953	2.640	2.630	2.640	2.270	2.660	6,130,000	2.4953	16.30%
2012-07-09	0	2.270	2.250	2.280	2.010	2.280	4,142,000	8,866,300	2.1406	2.270	2.250	2.280	2.010	2.280	4,142,000	2.1406	12.38%
2012-07-06	0	2.020	2.010	2.020	1.830	2.100	7,154,000	14,082,440	1.9685	2.020	2.010	2.020	1.830	2.100	7,154,000	1.9685	27.04%
2012-07-05	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2012-04-05	0	1.590	1.550	1.600	1.450	1.600	38,000	57,900	1.5237	1.590	1.550	1.600	1.450	1.600	38,000	1.5237	1.92%
2012-04-03	0	1.560	1.510	1.590	-	-	0	0	-	1.560	1.510	1.590	-	-	0	-	0.00%
2012-04-02	0	1.560	1.500	1.560	1.600	1.600	2,000	3,200	1.6000	1.560	1.500	1.560	1.600	1.600	2,000	1.6000	-2.50%
2012-03-30	0	1.600	1.540	1.620	1.540	1.630	34,000	54,700	1.6088	1.600	1.540	1.620	1.540	1.630	34,000	1.6088	0.00%
2012-03-29	0	1.600	1.570	1.600	1.570	1.600	44,000	69,300	1.5750	1.600	1.570	1.600	1.570	1.600	44,000	1.5750	-2.44%
2012-03-28	0	1.640	1.600	1.660	1.590	1.680	312,000	507,180	1.6256	1.640	1.600	1.660	1.590	1.680	312,000	1.6256	-1.80%
2012-03-27	0	1.670	1.620	1.670	1.700	1.700	34,000	57,760	1.6988	1.670	1.620	1.670	1.700	1.700	34,000	1.6988	1.83%
2012-03-26	0	1.640	1.620	1.700	1.620	1.640	46,000	74,840	1.6270	1.640	1.620	1.700	1.620	1.640	46,000	1.6270	1.23%
2012-03-23	0	1.620	1.600	1.620	1.600	1.750	330,000	559,280	1.6948	1.620	1.600	1.620	1.600	1.750	330,000	1.6948	-0.61%
2012-03-22	0	1.630	1.630	1.710	1.610	1.620	24,000	38,740	1.6142	1.630	1.630	1.710	1.610	1.620	24,000	1.6142	0.00%
2012-03-21	0	1.630	1.630	1.660	1.610	1.750	302,000	505,460	1.6737	1.630	1.630	1.660	1.610	1.750	302,000	1.6737	-4.12%
2012-03-20	0	1.700	1.650	1.700	1.700	1.760	224,000	384,980	1.7187	1.700	1.650	1.700	1.700	1.760	224,000	1.7187	0.00%
2012-03-19	0	1.700	1.640	1.700	1.690	1.700	150,000	253,560	1.6904	1.700	1.640	1.700	1.690	1.700	150,000	1.6904	2.41%
2012-03-16	0	1.660	1.660	1.680	1.600	1.690	1,002,000	1,646,940	1.6437	1.660	1.660	1.680	1.600	1.690	1,002,000	1.6437	-2.35%
2012-03-15	0	1.700	1.660	1.700	1.730	1.730	2,000	3,460	1.7300	1.700	1.660	1.700	1.730	1.730	2,000	1.7300	-2.30%
2012-03-14	0	1.740	1.730	1.750	1.730	1.750	160,000	278,480	1.7405	1.740	1.730	1.750	1.730	1.750	160,000	1.7405	-1.14%
2012-03-13	0	1.760	1.760	1.790	1.740	1.770	328,000	574,420	1.7513	1.760	1.760	1.790	1.740	1.770	328,000	1.7513	0.00%
2012-03-12	0	1.760	1.760	1.780	1.750	1.790	248,000	436,700	1.7609	1.760	1.760	1.780	1.750	1.790	248,000	1.7609	-1.12%
2012-03-09	0	1.780	1.750	1.780	1.720	1.780	238,000	419,420	1.7623	1.780	1.750	1.780	1.720	1.780	238,000	1.7623	1.71%
2012-03-08	0	1.750	1.750	1.780	1.750	1.800	310,000	546,600	1.7632	1.750	1.750	1.780	1.750	1.800	310,000	1.7632	1.74%
2012-03-07	0	1.720	1.710	1.740	1.680	1.750	378,000	650,280	1.7203	1.720	1.710	1.740	1.680	1.750	378,000	1.7203	1.78%
2012-03-06	0	1.690	1.690	1.720	1.690	1.700	182,000	308,980	1.6977	1.690	1.690	1.720	1.690	1.700	182,000	1.6977	-3.43%
2012-03-05	0	1.750	1.700	1.750	1.750	1.750	20,000	35,000	1.7500	1.750	1.700	1.750	1.750	1.750	20,000	1.7500	0.00%
2012-03-02	0	1.750	1.720	1.760	1.660	1.750	300,000	513,900	1.7130	1.750	1.720	1.760	1.660	1.750	300,000	1.7130	1.74%
2012-03-01	0	1.720	1.690	1.720	1.690	1.750	334,000	575,660	1.7235	1.720	1.690	1.720	1.690	1.750	334,000	1.7235	-2.27%
2012-02-29	0	1.760	1.750	1.800	1.760	1.760	10,000	17,600	1.7600	1.760	1.750	1.800	1.760	1.760	10,000	1.7600	0.57%
2012-02-28	0	1.750	1.750	1.790	1.730	1.750	378,000	660,660	1.7478	1.750	1.750	1.790	1.730	1.750	378,000	1.7478	0.00%
2012-02-27	0	1.750	1.750	1.800	1.750	1.820	66,000	118,600	1.7970	1.750	1.750	1.800	1.750	1.820	66,000	1.7970	-4.37%
2012-02-24	0	1.830	1.830	1.840	1.780	1.830	98,000	177,520	1.8114	1.830	1.830	1.840	1.780	1.830	98,000	1.8114	1.67%
2012-02-23	0	1.800	1.800	1.830	1.750	1.800	454,000	803,940	1.7708	1.800	1.800	1.830	1.750	1.800	454,000	1.7708	1.69%
2012-02-22	0	1.770	1.770	1.790	1.750	1.790	654,000	1,163,360	1.7788	1.770	1.770	1.790	1.750	1.790	654,000	1.7788	-1.67%
2012-02-21	0	1.800	1.790	1.800	1.780	1.800	200,000	358,300	1.7915	1.800	1.790	1.800	1.780	1.800	200,000	1.7915	0.56%
2012-02-20	0	1.790	1.750	1.790	1.710	1.800	162,000	284,340	1.7552	1.790	1.750	1.790	1.710	1.800	162,000	1.7552	0.56%
2012-02-17	0	1.780	1.750	1.800	1.750	1.830	282,000	498,260	1.7669	1.780	1.750	1.800	1.750	1.830	282,000	1.7669	0.00%
2012-02-16	0	1.780	1.780	1.820	1.750	1.800	134,000	238,360	1.7788	1.780	1.780	1.820	1.750	1.800	134,000	1.7788	-1.66%
2012-02-15	0	1.810	1.780	1.820	1.750	1.820	418,000	748,260	1.7901	1.810	1.780	1.820	1.750	1.820	418,000	1.7901	2.26%
2012-02-14	0	1.770	1.750	1.770	1.750	1.790	68,000	121,060	1.7803	1.770	1.750	1.770	1.750	1.790	68,000	1.7803	-0.56%
2012-02-13	0	1.780	1.740	1.780	1.740	1.780	270,000	471,180	1.7451	1.780	1.740	1.780	1.740	1.780	270,000	1.7451	1.71%
2012-02-10	0	1.750	1.750	1.800	1.750	1.760	94,000	164,700	1.7521	1.750	1.750	1.800	1.750	1.760	94,000	1.7521	-2.78%
2012-02-09	0	1.800	1.780	1.800	1.800	1.810	310,000	558,160	1.8005	1.800	1.780	1.800	1.800	1.810	310,000	1.8005	2.86%
2012-02-08	0	1.750	1.740	1.790	1.720	1.770	294,000	513,500	1.7466	1.750	1.740	1.790	1.720	1.770	294,000	1.7466	-2.78%
2012-02-07	0	1.800	1.780	1.820	1.780	1.860	518,000	940,360	1.8154	1.800	1.780	1.820	1.780	1.860	518,000	1.8154	1.12%
2012-02-06	0	1.780	1.780	1.800	1.730	1.800	74,000	129,800	1.7541	1.780	1.780	1.800	1.730	1.800	74,000	1.7541	2.30%
2012-02-03	0	1.740	1.720	1.740	1.680	1.830	480,000	844,260	1.7589	1.740	1.720	1.740	1.680	1.830	480,000	1.7589	-2.79%
2012-02-02	0	1.790	1.730	1.790	1.720	1.870	928,000	1,667,380	1.7967	1.790	1.730	1.790	1.720	1.870	928,000	1.7967	7.19%
2012-02-01	0	1.670	1.630	1.690	1.590	1.730	290,000	474,120	1.6349	1.670	1.630	1.690	1.590	1.730	290,000	1.6349	2.45%
2012-01-31	0	1.630	1.630	1.640	1.580	1.680	850,000	1,392,820	1.6386	1.630	1.630	1.640	1.580	1.680	850,000	1.6386	3.82%
2012-01-30	0	1.570	1.570	1.580	1.540	1.590	204,000	318,580	1.5617	1.570	1.570	1.580	1.540	1.590	204,000	1.5617	2.61%
2012-01-27	0	1.530	1.520	1.540	1.510	1.580	160,000	248,660	1.5541	1.530	1.520	1.540	1.510	1.580	160,000	1.5541	3.38%
2012-01-26	0	1.480	1.480	1.550	-	-	0	0	-	1.480	1.480	1.550	-	-	0	-	1.37%
2012-01-20	0	1.460	1.460	1.500	1.450	1.500	240,000	354,080	1.4753	1.460	1.460	1.500	1.450	1.500	240,000	1.4753	0.69%
2012-01-19	0	1.450	1.450	1.500	1.440	1.520	402,000	587,700	1.4619	1.450	1.450	1.500	1.440	1.520	402,000	1.4619	-3.33%
2012-01-18	0	1.500	1.440	1.510	1.440	1.500	80,000	116,720	1.4590	1.500	1.440	1.510	1.440	1.500	80,000	1.4590	3.45%
2012-01-17	0	1.450	1.450	1.520	1.450	1.460	104,000	151,620	1.4579	1.450	1.450	1.520	1.450	1.460	104,000	1.4579	0.00%
2012-01-16	0	1.450	1.440	1.520	1.440	1.450	114,000	164,580	1.4437	1.450	1.440	1.520	1.440	1.450	114,000	1.4437	-1.36%
2012-01-13	0	1.470	1.470	1.520	1.470	1.470	100,000	147,200	1.4720	1.470	1.470	1.520	1.470	1.470	100,000	1.4720	-2.00%
2012-01-12	0	1.500	1.450	1.550	-	-	0	0	-	1.500	1.450	1.550	-	-	0	-	0.00%
2012-01-11	0	1.500	1.460	1.540	-	-	0	0	-	1.500	1.460	1.540	-	-	0	-	0.00%
2012-01-10	0	1.500	1.500	1.530	1.490	1.560	248,000	371,580	1.4983	1.500	1.500	1.530	1.490	1.560	248,000	1.4983	-1.32%
2012-01-09	0	1.520	1.480	1.520	1.490	1.540	176,000	264,600	1.5034	1.520	1.480	1.520	1.490	1.540	176,000	1.5034	1.33%
2012-01-06	0	1.500	1.490	1.520	1.470	1.520	790,000	1,177,880	1.4910	1.500	1.490	1.520	1.470	1.520	790,000	1.4910	-0.66%
2012-01-05	0	1.510	1.510	1.550	1.500	1.550	224,000	337,620	1.5072	1.510	1.510	1.550	1.500	1.550	224,000	1.5072	-5.63%
2012-01-04	0	1.600	1.550	1.600	1.600	1.620	40,000	64,400	1.6100	1.600	1.550	1.600	1.600	1.620	40,000	1.6100	-1.84%
2012-01-03	0	1.630	1.500	1.630	1.560	1.640	4,000	6,400	1.6000	1.630	1.500	1.630	1.560	1.640	4,000	1.6000	5.84%
2011-12-30	0	1.540	1.510	1.540	-	-	0	0	-	1.540	1.510	1.540	-	-	0	-	0.00%
2011-12-29	0	1.540	1.510	1.570	1.480	1.580	90,000	136,620	1.5180	1.540	1.510	1.570	1.480	1.580	90,000	1.5180	-2.53%
2011-12-28	0	1.580	1.520	1.590	1.510	1.580	44,000	68,380	1.5541	1.580	1.520	1.590	1.510	1.580	44,000	1.5541	0.00%
2011-12-23	0	1.580	1.570	1.630	1.570	1.610	80,000	128,040	1.6005	1.580	1.570	1.630	1.570	1.610	80,000	1.6005	-1.86%
2011-12-22	0	1.610	1.610	1.700	1.600	1.610	30,000	48,200	1.6067	1.610	1.610	1.700	1.600	1.610	30,000	1.6067	-5.85%
2011-12-21	0	1.710	1.600	1.710	-	-	0	0	-	1.710	1.600	1.710	-	-	0	-	0.00%
2011-12-20	0	1.710	1.580	1.710	-	-	0	0	-	1.710	1.580	1.710	-	-	0	-	0.00%
2011-12-19	0	1.710	1.610	1.710	1.620	1.710	30,000	50,400	1.6800	1.710	1.610	1.710	1.620	1.710	30,000	1.6800	2.40%
2011-12-16	0	1.670	1.670	1.740	1.600	1.740	8,000	13,460	1.6825	1.670	1.670	1.740	1.600	1.740	8,000	1.6825	-1.76%
2011-12-15	0	1.700	1.600	1.710	-	-	0	0	-	1.700	1.600	1.710	-	-	0	-	0.00%
2011-12-14	0	1.700	1.610	1.730	-	-	0	0	-	1.700	1.610	1.730	-	-	0	-	0.00%
2011-12-13	0	1.700	1.610	1.740	-	-	0	0	-	1.700	1.610	1.740	-	-	0	-	0.00%
2011-12-12	0	1.700	1.630	1.750	-	-	0	0	-	1.700	1.630	1.750	-	-	0	-	0.00%
2011-12-09	0	1.700	1.700	1.760	1.700	1.700	16,000	27,200	1.7000	1.700	1.700	1.760	1.700	1.700	16,000	1.7000	-0.58%
2011-12-08	0	1.710	1.650	1.710	1.650	1.710	6,000	10,140	1.6900	1.710	1.650	1.710	1.650	1.710	6,000	1.6900	-0.58%
2011-12-07	0	1.720	1.690	1.730	1.720	1.720	6,000	10,320	1.7200	1.720	1.690	1.730	1.720	1.720	6,000	1.7200	2.38%
2011-12-06	0	1.680	1.680	1.700	1.680	1.680	30,000	50,400	1.6800	1.680	1.680	1.700	1.680	1.680	30,000	1.6800	-1.18%
2011-12-05	0	1.700	1.700	1.720	1.700	1.720	18,000	30,840	1.7133	1.700	1.700	1.720	1.700	1.720	18,000	1.7133	-5.03%
2011-12-02	0	1.790	1.750	1.790	-	-	0	0	-	1.790	1.750	1.790	-	-	0	-	0.00%
2011-12-01	0	1.790	1.790	1.800	1.740	1.810	208,000	367,980	1.7691	1.790	1.790	1.800	1.740	1.810	208,000	1.7691	2.29%
2011-11-30	0	1.750	1.700	1.750	1.680	1.750	76,000	129,660	1.7061	1.750	1.700	1.750	1.680	1.750	76,000	1.7061	-1.69%
2011-11-29	0	1.780	1.770	1.800	1.750	1.830	406,000	723,860	1.7829	1.780	1.770	1.800	1.750	1.830	406,000	1.7829	-6.32%
2011-11-28	0	1.900	1.830	1.930	-	-	0	0	-	1.900	1.830	1.930	-	-	0	-	0.00%
2011-11-25	0	1.900	1.880	1.900	-	-	0	0	-	1.900	1.880	1.900	-	-	0	-	-0.52%
2011-11-24	0	1.910	1.840	1.950	1.810	1.910	40,000	74,560	1.8640	1.910	1.840	1.950	1.810	1.910	40,000	1.8640	-3.05%
2011-11-23	0	1.970	1.840	1.970	1.980	1.980	30,000	59,400	1.9800	1.970	1.840	1.970	1.980	1.980	30,000	1.9800	-0.51%
2011-11-22	0	1.980	1.820	1.980	1.930	1.980	30,000	58,500	1.9500	1.980	1.820	1.980	1.930	1.980	30,000	1.9500	1.02%
2011-11-21	0	1.960	1.820	1.960	1.980	1.980	30,000	59,400	1.9800	1.960	1.820	1.960	1.980	1.980	30,000	1.9800	-2.49%
2011-11-18	0	2.010	1.910	2.010	2.010	2.010	60,000	121,500	2.0250	2.010	1.910	2.010	2.010	2.010	60,000	2.0250	0.00%
2011-11-17	0	2.010	1.970	2.040	1.960	2.010	196,000	391,720	1.9986	2.010	1.970	2.040	1.960	2.010	196,000	1.9986	8.06%
2011-11-16	0	1.860	1.860	1.890	1.860	1.860	30,000	55,800	1.8600	1.860	1.860	1.890	1.860	1.860	30,000	1.8600	-1.59%
2011-11-15	0	1.890	1.890	1.970	1.890	1.980	50,000	97,420	1.9484	1.890	1.890	1.970	1.890	1.980	50,000	1.9484	0.53%
2011-11-14	0	1.880	1.880	1.980	1.870	1.880	30,000	56,200	1.8733	1.880	1.880	1.980	1.870	1.880	30,000	1.8733	2.73%
2011-11-11	0	1.830	1.830	1.910	1.820	1.830	126,000	230,500	1.8294	1.830	1.830	1.910	1.820	1.830	126,000	1.8294	1.10%
2011-11-10	0	1.810	1.810	1.860	1.800	1.860	128,000	233,780	1.8264	1.810	1.810	1.860	1.800	1.860	128,000	1.8264	-3.21%
2011-11-09	0	1.870	1.870	1.920	1.870	1.870	90,000	168,300	1.8700	1.870	1.870	1.920	1.870	1.870	90,000	1.8700	0.00%
2011-11-08	0	1.870	1.860	1.880	1.850	1.890	48,000	89,620	1.8671	1.870	1.860	1.880	1.850	1.890	48,000	1.8671	2.19%
2011-11-07	0	1.830	1.810	1.880	1.830	1.840	110,000	201,400	1.8309	1.830	1.810	1.880	1.830	1.840	110,000	1.8309	0.00%
2011-11-04	0	1.830	1.830	1.880	1.800	1.890	194,000	354,500	1.8273	1.830	1.830	1.880	1.800	1.890	194,000	1.8273	2.23%
2011-11-03	0	1.790	1.790	1.840	1.790	1.810	152,000	273,320	1.7982	1.790	1.790	1.840	1.790	1.810	152,000	1.7982	0.00%
2011-11-02	0	1.790	1.720	1.810	-	-	0	0	-	1.790	1.720	1.810	-	-	0	-	0.00%
2011-11-01	0	1.790	1.790	1.870	1.780	1.810	86,000	154,780	1.7998	1.790	1.790	1.870	1.780	1.810	86,000	1.7998	0.00%
2011-10-31	0	1.790	1.790	1.810	1.770	1.790	148,000	263,180	1.7782	1.790	1.790	1.810	1.770	1.790	148,000	1.7782	-1.10%
2011-10-28	0	1.810	1.810	1.820	1.780	1.840	322,000	581,800	1.8068	1.810	1.810	1.820	1.780	1.840	322,000	1.8068	-1.63%
2011-10-27	0	1.840	1.780	1.840	1.770	1.900	794,000	1,429,600	1.8005	1.840	1.780	1.840	1.770	1.900	794,000	1.8005	3.95%
2011-10-26	0	1.770	1.770	1.850	-	-	0	0	-	1.770	1.770	1.850	-	-	0	-	0.57%
2011-10-25	0	1.760	1.760	1.830	1.760	1.890	60,000	109,200	1.8200	1.760	1.760	1.830	1.760	1.890	60,000	1.8200	-2.22%
2011-10-24	0	1.800	1.790	1.920	1.800	1.800	110,000	198,000	1.8000	1.800	1.790	1.920	1.800	1.800	110,000	1.8000	-2.17%
2011-10-21	0	1.840	1.750	1.860	-	-	20,000	35,000	1.7500	1.840	1.750	1.860	-	-	20,000	1.7500	0.00%
2011-10-20	0	1.840	1.750	1.850	-	-	0	0	-	1.840	1.750	1.850	-	-	0	-	0.00%
2011-10-19	0	1.840	1.700	1.890	1.840	1.840	40,000	73,600	1.8400	1.840	1.700	1.890	1.840	1.840	40,000	1.8400	1.10%
2011-10-18	0	1.820	1.760	1.860	-	-	0	0	-	1.820	1.760	1.860	-	-	0	-	0.00%
2011-10-17	0	1.820	1.820	1.930	1.810	1.820	592,000	1,074,120	1.8144	1.820	1.820	1.930	1.810	1.820	592,000	1.8144	1.11%
2011-10-14	0	1.800	1.790	1.900	1.800	1.800	32,000	57,600	1.8000	1.800	1.790	1.900	1.800	1.800	32,000	1.8000	-1.64%
2011-10-13	0	1.830	1.830	1.890	1.750	1.850	124,000	220,440	1.7777	1.830	1.830	1.890	1.750	1.850	124,000	1.7777	4.57%
2011-10-12	0	1.750	1.710	1.750	1.750	1.750	14,000	24,500	1.7500	1.750	1.710	1.750	1.750	1.750	14,000	1.7500	0.00%
2011-10-11	0	1.750	1.690	1.750	-	-	0	0	-	1.750	1.690	1.750	-	-	0	-	0.00%
2011-10-10	0	1.750	1.600	1.870	-	-	0	0	-	1.750	1.600	1.870	-	-	0	-	0.00%
2011-10-07	0	1.750	1.620	1.750	1.750	1.750	50,000	87,500	1.7500	1.750	1.620	1.750	1.750	1.750	50,000	1.7500	0.00%
2011-10-06	0	1.750	1.600	1.750	1.720	1.750	10,000	17,320	1.7320	1.750	1.600	1.750	1.720	1.750	10,000	1.7320	1.74%
2011-10-04	0	1.720	1.580	1.720	-	-	0	0	-	1.720	1.580	1.720	-	-	0	-	-1.71%
2011-10-03	0	1.750	1.580	1.790	-	-	0	0	-	1.750	1.580	1.790	-	-	0	-	0.00%
2011-09-30	0	1.750	1.730	1.790	1.720	1.750	80,000	139,160	1.7395	1.750	1.730	1.790	1.720	1.750	80,000	1.7395	-5.91%
2011-09-28	0	1.860	1.760	1.990	-	-	0	0	-	1.860	1.760	1.990	-	-	0	-	0.00%
2011-09-27	0	1.860	1.720	2.050	-	-	0	0	-	1.860	1.720	2.050	-	-	0	-	0.00%
2011-09-26	0	1.860	1.710	1.860	1.720	1.860	28,000	51,200	1.8286	1.860	1.710	1.860	1.720	1.860	28,000	1.8286	1.09%
2011-09-23	0	1.840	1.840	1.970	1.810	1.910	130,000	239,660	1.8435	1.840	1.840	1.970	1.810	1.910	130,000	1.8435	-8.00%
2011-09-22	0	2.000	1.910	2.000	1.910	2.000	70,000	135,500	1.9357	2.000	1.910	2.000	1.910	2.000	70,000	1.9357	1.01%
2011-09-21	0	1.980	1.950	2.000	1.890	2.000	184,000	357,000	1.9402	1.980	1.950	2.000	1.890	2.000	184,000	1.9402	-1.00%
2011-09-20	0	2.000	1.890	2.470	-	-	0	0	-	2.000	1.890	2.470	-	-	0	-	0.00%
2011-09-19	0	2.000	1.910	2.150	2.000	2.000	20,000	40,000	2.0000	2.000	1.910	2.150	2.000	2.000	20,000	2.0000	0.00%
2011-09-16	0	2.000	1.990	2.180	2.000	2.000	70,000	140,000	2.0000	2.000	1.990	2.180	2.000	2.000	70,000	2.0000	0.50%
2011-09-15	0	1.990	1.990	2.090	1.990	2.000	22,000	43,880	1.9945	1.990	1.990	2.090	1.990	2.000	22,000	1.9945	-4.33%
2011-09-14	0	2.080	2.060	2.080	2.000	2.080	168,000	343,600	2.0452	2.080	2.060	2.080	2.000	2.080	168,000	2.0452	4.00%
2011-09-12	0	2.000	2.000	2.100	2.000	2.000	20,000	40,000	2.0000	2.000	2.000	2.100	2.000	2.000	20,000	2.0000	-12.28%
2011-09-09	0	2.280	2.120	2.280	2.280	2.280	20,000	45,600	2.2800	2.280	2.120	2.280	2.280	2.280	20,000	2.2800	8.57%
2011-09-08	0	2.100	2.100	2.260	-	-	0	0	-	2.100	2.100	2.260	-	-	0	-	1.94%
2011-09-07	0	2.060	2.060	2.260	2.050	2.100	222,000	461,700	2.0797	2.060	2.060	2.260	2.050	2.100	222,000	2.0797	-4.63%
2011-09-06	0	2.160	2.160	2.200	2.050	2.160	56,000	116,960	2.0886	2.160	2.160	2.200	2.050	2.160	56,000	2.0886	-1.82%
2011-09-05	0	2.200	2.160	2.240	2.200	2.200	12,000	26,400	2.2000	2.200	2.160	2.240	2.200	2.200	12,000	2.2000	0.00%
2011-09-02	0	2.200	2.160	2.300	-	-	0	0	-	2.200	2.160	2.300	-	-	0	-	0.00%
2011-09-01	0	2.200	2.150	2.230	2.110	2.200	142,000	303,180	2.1351	2.200	2.150	2.230	2.110	2.200	142,000	2.1351	2.33%
2011-08-31	0	2.150	2.110	2.460	-	-	0	0	-	2.150	2.110	2.460	-	-	0	-	0.00%
2011-08-30	0	2.150	2.150	2.480	2.000	2.200	228,000	472,700	2.0732	2.150	2.150	2.480	2.000	2.200	228,000	2.0732	2.38%
2011-08-29	0	2.100	2.060	2.190	2.100	2.190	130,000	275,700	2.1208	2.100	2.060	2.190	2.100	2.190	130,000	2.1208	-4.11%
2011-08-26	0	2.190	2.150	2.190	2.000	2.190	378,000	789,940	2.0898	2.190	2.150	2.190	2.000	2.190	378,000	2.0898	-0.45%
2011-08-25	0	2.200	2.100	2.200	2.150	2.200	40,000	87,000	2.1750	2.200	2.100	2.200	2.150	2.200	40,000	2.1750	7.32%
2011-08-24	0	2.050	1.880	2.050	1.950	2.050	28,000	54,860	1.9593	2.050	1.880	2.050	1.950	2.050	28,000	1.9593	0.00%
2011-08-23	0	2.050	2.050	2.150	2.050	2.100	44,000	91,500	2.0795	2.050	2.050	2.150	2.050	2.100	44,000	2.0795	-2.38%
2011-08-22	0	2.100	2.050	2.140	2.100	2.210	134,000	287,840	2.1481	2.100	2.050	2.140	2.100	2.210	134,000	2.1481	-4.98%
2011-08-19	0	2.210	2.100	2.290	-	-	0	0	-	2.210	2.100	2.290	-	-	0	-	0.00%
2011-08-18	0	2.210	2.200	2.210	2.210	2.260	98,000	219,980	2.2447	2.210	2.200	2.210	2.210	2.260	98,000	2.2447	-3.07%
2011-08-17	0	2.280	2.210	2.450	2.260	2.280	80,000	181,800	2.2725	2.280	2.210	2.450	2.260	2.280	80,000	2.2725	0.88%
2011-08-16	0	2.260	2.260	2.360	2.200	2.260	32,000	71,240	2.2263	2.260	2.260	2.360	2.200	2.260	32,000	2.2263	1.80%
2011-08-15	0	2.220	2.220	2.250	2.130	2.220	58,000	126,900	2.1879	2.220	2.220	2.250	2.130	2.220	58,000	2.1879	4.23%
2011-08-12	0	2.130	2.120	2.260	2.100	2.280	288,000	620,160	2.1533	2.130	2.120	2.260	2.100	2.280	288,000	2.1533	-2.29%
2011-08-11	0	2.180	2.180	2.210	2.120	2.180	148,000	317,480	2.1451	2.180	2.180	2.210	2.120	2.180	148,000	2.1451	-0.91%
2011-08-10	0	2.200	2.200	2.330	2.200	2.420	32,000	76,720	2.3975	2.200	2.200	2.330	2.200	2.420	32,000	2.3975	-1.35%
2011-08-09	0	2.230	2.180	2.230	2.060	2.250	240,000	529,080	2.2045	2.230	2.180	2.230	2.060	2.250	240,000	2.2045	-3.46%
2011-08-08	0	2.310	2.260	2.310	2.320	2.570	110,000	262,180	2.3835	2.310	2.260	2.310	2.320	2.570	110,000	2.3835	-4.55%
2011-08-05	0	2.420	2.410	2.430	2.420	2.600	322,000	808,800	2.5118	2.420	2.410	2.430	2.420	2.600	322,000	2.5118	-6.92%
2011-08-04	0	2.600	2.550	2.660	-	-	0	0	-	2.600	2.550	2.660	-	-	0	-	0.00%
2011-08-03	0	2.600	2.580	2.600	2.510	2.600	148,000	377,200	2.5486	2.600	2.580	2.600	2.510	2.600	148,000	2.5486	0.00%
2011-08-02	0	2.600	2.600	2.680	2.580	2.630	32,000	83,280	2.6025	2.600	2.600	2.680	2.580	2.630	32,000	2.6025	-1.14%
2011-08-01	0	2.630	2.570	2.630	2.560	2.630	190,000	493,940	2.5997	2.630	2.570	2.630	2.560	2.630	190,000	2.5997	1.15%
2011-07-29	0	2.600	2.580	2.620	2.600	2.600	10,000	26,000	2.6000	2.600	2.580	2.620	2.600	2.600	10,000	2.6000	0.00%
2011-07-28	0	2.600	2.600	2.650	2.600	2.600	38,000	98,800	2.6000	2.600	2.600	2.650	2.600	2.600	38,000	2.6000	-1.89%
2011-07-27	0	2.650	2.600	2.650	2.550	2.650	460,000	1,194,500	2.5967	2.650	2.600	2.650	2.550	2.650	460,000	2.5967	0.00%
2011-07-26	0	2.650	2.580	2.650	2.640	2.660	84,000	222,740	2.6517	2.650	2.580	2.650	2.640	2.660	84,000	2.6517	1.53%
2011-07-25	0	2.610	2.520	2.620	2.610	2.620	34,000	88,780	2.6112	2.610	2.520	2.620	2.610	2.620	34,000	2.6112	-0.76%
2011-07-22	0	2.630	2.620	2.630	2.620	2.720	92,000	244,360	2.6561	2.630	2.620	2.630	2.620	2.720	92,000	2.6561	-5.05%
2011-07-21	0	2.770	2.630	2.770	-	-	0	0	-	2.770	2.630	2.770	-	-	0	-	-0.72%
2011-07-20	0	2.790	2.660	2.790	2.800	2.800	20,000	56,000	2.8000	2.790	2.660	2.790	2.800	2.800	20,000	2.8000	0.72%
2011-07-19	0	2.770	2.660	2.800	-	-	0	0	-	2.770	2.660	2.800	-	-	0	-	0.00%
2011-07-18	0	2.770	2.700	2.770	2.700	2.770	4,000	10,940	2.7350	2.770	2.700	2.770	2.700	2.770	4,000	2.7350	0.00%
2011-07-15	0	2.770	2.710	2.770	2.770	2.770	40,000	110,800	2.7700	2.770	2.710	2.770	2.770	2.770	40,000	2.7700	2.59%
2011-07-14	0	2.700	2.650	2.790	-	-	0	0	-	2.700	2.650	2.790	-	-	0	-	0.00%
2011-07-13	0	2.700	2.700	2.800	2.640	2.700	138,000	371,960	2.6954	2.700	2.700	2.800	2.640	2.700	138,000	2.6954	-2.88%
2011-07-12	0	2.780	2.670	2.780	2.670	2.780	26,000	69,880	2.6877	2.780	2.670	2.780	2.670	2.780	26,000	2.6877	-0.71%
2011-07-11	0	2.800	2.680	2.800	2.800	2.860	34,000	96,200	2.8294	2.800	2.680	2.800	2.800	2.860	34,000	2.8294	3.32%
2011-07-08	0	2.710	2.710	2.790	2.670	2.710	14,000	37,800	2.7000	2.710	2.710	2.790	2.670	2.710	14,000	2.7000	-3.56%
2011-07-07	0	2.810	2.670	2.810	2.810	2.810	126,000	354,060	2.8100	2.810	2.670	2.810	2.810	2.810	126,000	2.8100	-1.06%
2011-07-06	0	2.840	2.700	2.840	2.780	2.840	48,000	134,120	2.7942	2.840	2.700	2.840	2.780	2.840	48,000	2.7942	0.71%
2011-07-05	0	2.820	2.730	2.820	2.830	2.880	368,000	1,052,140	2.8591	2.820	2.730	2.820	2.830	2.880	368,000	2.8591	0.00%
2011-07-04	0	2.820	2.820	2.880	2.820	2.880	142,000	401,040	2.8242	2.820	2.820	2.880	2.820	2.880	142,000	2.8242	1.81%
2011-06-30	0	2.770	2.650	2.780	2.770	2.770	20,000	55,400	2.7700	2.770	2.650	2.780	2.770	2.770	20,000	2.7700	1.09%
2011-06-29	0	2.740	2.740	2.780	2.740	2.740	8,000	21,920	2.7400	2.740	2.740	2.780	2.740	2.740	8,000	2.7400	0.00%
2011-06-28	0	2.740	2.640	2.740	2.750	2.750	50,000	137,500	2.7500	2.740	2.640	2.740	2.750	2.750	50,000	2.7500	4.58%
2011-06-27	0	2.620	2.610	2.620	2.600	2.620	186,000	487,100	2.6188	2.620	2.610	2.620	2.600	2.620	186,000	2.6188	-2.24%
2011-06-24	0	2.680	2.700	2.720	2.680	2.780	44,000	120,880	2.7473	2.680	2.700	2.720	2.680	2.780	44,000	2.7473	-3.60%
2011-06-23	0	2.780	2.670	2.780	2.660	2.800	16,000	44,360	2.7725	2.780	2.670	2.780	2.660	2.800	16,000	2.7725	0.36%
2011-06-22	0	2.770	2.660	2.770	2.770	2.770	30,000	83,100	2.7700	2.770	2.660	2.770	2.770	2.770	30,000	2.7700	-0.36%
2011-06-21	0	2.780	2.600	2.780	2.580	2.800	8,000	21,080	2.6350	2.780	2.600	2.780	2.580	2.800	8,000	2.6350	6.92%
2011-06-20	0	2.600	2.600	2.700	2.600	2.600	136,000	353,600	2.6000	2.600	2.600	2.700	2.600	2.600	136,000	2.6000	-3.35%
2011-06-17	0	2.690	2.610	2.690	2.610	2.690	56,000	146,720	2.6200	2.690	2.610	2.690	2.610	2.690	56,000	2.6200	0.00%
2011-06-16	0	2.690	2.690	2.730	2.680	2.720	80,000	215,040	2.6880	2.690	2.690	2.730	2.680	2.720	80,000	2.6880	0.37%
2011-06-15	0	2.680	2.680	2.710	2.680	2.800	422,000	1,145,060	2.7134	2.680	2.680	2.710	2.680	2.800	422,000	2.7134	-4.29%
2011-06-14	0	2.800	2.800	2.820	2.800	2.840	194,000	547,040	2.8198	2.800	2.800	2.820	2.800	2.840	194,000	2.8198	0.00%
2011-06-13	0	2.800	2.780	2.800	2.790	2.810	166,000	464,540	2.7984	2.800	2.780	2.800	2.790	2.810	166,000	2.7984	-1.06%
2011-06-10	0	2.830	2.820	2.830	2.800	2.840	238,000	670,200	2.8160	2.830	2.820	2.830	2.800	2.840	238,000	2.8160	-1.74%
2011-06-09	0	2.880	2.880	2.920	2.870	2.950	514,000	1,492,200	2.9031	2.880	2.880	2.920	2.870	2.950	514,000	2.9031	-2.37%
2011-06-08	0	2.950	2.910	2.950	2.900	2.990	376,000	1,101,600	2.9298	2.950	2.910	2.950	2.900	2.990	376,000	2.9298	-0.34%
2011-06-07	0	2.960	2.960	3.000	2.940	2.960	100,000	295,060	2.9506	2.960	2.960	3.000	2.940	2.960	100,000	2.9506	-1.33%
2011-06-03	0	3.000	2.930	3.000	2.920	3.000	28,000	83,200	2.9714	3.000	2.930	3.000	2.920	3.000	28,000	2.9714	1.35%
2011-06-02	0	2.960	2.910	3.000	2.960	3.000	70,000	207,600	2.9657	2.960	2.910	3.000	2.960	3.000	70,000	2.9657	-1.33%
2011-06-01	0	3.000	2.970	3.050	3.000	3.020	232,000	697,880	3.0081	3.000	2.970	3.050	3.000	3.020	232,000	3.0081	-2.91%
2011-05-31	0	3.090	3.000	3.100	2.980	3.090	392,000	1,184,580	3.0219	3.090	3.000	3.100	2.980	3.090	392,000	3.0219	1.64%
2011-05-30	0	3.040	3.020	3.040	3.040	3.190	348,000	1,095,360	3.1476	3.040	3.020	3.040	3.040	3.190	348,000	3.1476	-1.94%
2011-05-27	0	3.100	3.100	3.180	3.100	3.300	1,762,000	5,674,260	3.2204	3.100	3.100	3.180	3.100	3.300	1,762,000	3.2204	0.00%
2011-05-26	0	3.100	3.060	3.100	3.100	3.100	48,000	148,800	3.1000	3.100	3.060	3.100	3.100	3.100	48,000	3.1000	0.00%
2011-05-25	0	3.100	3.050	3.100	3.060	3.100	106,000	327,200	3.0868	3.100	3.050	3.100	3.060	3.100	106,000	3.0868	-1.27%
2011-05-24	0	3.140	3.110	3.140	3.090	3.200	971,000	3,041,520	3.1324	3.140	3.110	3.140	3.090	3.200	971,000	3.1324	-3.09%
2011-05-23	0	3.240	3.230	3.250	3.240	3.310	256,000	837,080	3.2698	3.240	3.230	3.250	3.240	3.310	256,000	3.2698	-2.11%
2011-05-20	0	3.310	3.310	3.350	3.230	3.400	1,318,000	4,410,700	3.3465	3.310	3.310	3.350	3.230	3.400	1,318,000	3.3465	2.48%
2011-05-19	0	3.230	3.230	3.290	3.210	3.280	16,000	51,960	3.2475	3.230	3.230	3.290	3.210	3.280	16,000	3.2475	-0.62%
2011-05-18	0	3.250	3.210	3.300	3.200	3.250	36,000	116,100	3.2250	3.250	3.210	3.300	3.200	3.250	36,000	3.2250	-0.31%
2011-05-17	0	3.260	3.210	3.300	3.200	3.260	150,000	487,180	3.2479	3.260	3.210	3.300	3.200	3.260	150,000	3.2479	0.31%
2011-05-16	0	3.250	3.210	3.250	3.210	3.270	196,000	632,060	3.2248	3.250	3.210	3.250	3.210	3.270	196,000	3.2248	1.25%
2011-05-13	0	3.210	3.210	3.270	3.200	3.250	90,000	288,920	3.2102	3.210	3.210	3.270	3.200	3.250	90,000	3.2102	-0.31%
2011-05-12	0	3.220	3.220	3.260	3.200	3.260	906,000	2,929,660	3.2336	3.220	3.220	3.260	3.200	3.260	906,000	3.2336	-1.53%
2011-05-11	0	3.270	3.210	3.270	3.190	3.270	1,048,000	3,365,220	3.2111	3.270	3.210	3.270	3.190	3.270	1,048,000	3.2111	1.55%
2011-05-09	0	3.220	3.220	3.260	3.170	3.270	834,000	2,677,000	3.2098	3.220	3.220	3.260	3.170	3.270	834,000	3.2098	-1.53%
2011-05-06	0	3.270	3.270	3.340	3.270	3.300	50,000	163,940	3.2788	3.270	3.270	3.340	3.270	3.300	50,000	3.2788	-0.91%
2011-05-05	0	3.300	3.300	3.320	3.270	3.300	302,000	993,060	3.2883	3.300	3.300	3.320	3.270	3.300	302,000	3.2883	-0.60%
2011-05-04	0	3.320	3.320	3.360	3.290	3.320	602,000	1,994,140	3.3125	3.320	3.320	3.360	3.290	3.320	602,000	3.3125	-1.78%
2011-05-03	0	3.380	3.380	3.400	3.310	3.380	256,000	854,740	3.3388	3.380	3.380	3.400	3.310	3.380	256,000	3.3388	0.00%
2011-04-29	0	3.380	3.340	3.400	3.300	3.570	834,000	2,847,300	3.4140	3.380	3.340	3.400	3.300	3.570	834,000	3.4140	-1.17%
2011-04-28	0	3.420	3.420	3.470	3.420	3.590	1,508,000	5,282,480	3.5030	3.420	3.420	3.470	3.420	3.590	1,508,000	3.5030	0.59%
2011-04-27	0	3.400	3.370	3.430	3.350	3.450	742,000	2,521,420	3.3981	3.400	3.370	3.430	3.350	3.450	742,000	3.3981	2.10%
2011-04-26	0	3.330	3.330	3.360	3.320	3.370	742,000	2,477,920	3.3395	3.330	3.330	3.360	3.320	3.370	742,000	3.3395	-0.60%
2011-04-21	0	3.350	3.330	3.350	3.300	3.390	790,000	2,626,660	3.3249	3.350	3.330	3.350	3.300	3.390	790,000	3.3249	-0.30%
2011-04-20	0	3.360	3.360	3.390	3.320	3.600	2,394,000	8,131,120	3.3965	3.360	3.360	3.390	3.320	3.600	2,394,000	3.3965	-6.67%
2011-04-19	0	3.600	3.570	3.590	3.320	3.600	1,736,000	6,098,460	3.5129	3.600	3.570	3.590	3.320	3.600	1,736,000	3.5129	9.76%
2011-04-18	0	3.280	3.260	3.320	3.280	3.300	104,000	342,360	3.2919	3.280	3.260	3.320	3.280	3.300	104,000	3.2919	-0.61%
2011-04-15	0	3.300	3.300	3.350	3.240	3.350	330,000	1,079,680	3.2718	3.300	3.300	3.350	3.240	3.350	330,000	3.2718	-0.60%
2011-04-14	0	3.320	3.270	3.320	3.270	3.320	96,000	317,820	3.3106	3.320	3.270	3.320	3.270	3.320	96,000	3.3106	0.00%
2011-04-13	0	3.320	3.250	3.330	3.230	3.320	164,000	536,560	3.2717	3.320	3.250	3.330	3.230	3.320	164,000	3.2717	0.30%
2011-04-12	0	3.310	3.310	3.340	3.210	3.310	246,000	807,740	3.2835	3.310	3.310	3.340	3.210	3.310	246,000	3.2835	0.30%
2011-04-11	0	3.300	3.230	3.300	3.200	3.390	754,000	2,459,220	3.2616	3.300	3.230	3.300	3.200	3.390	754,000	3.2616	0.00%
2011-04-08	0	3.300	3.230	3.240	3.190	3.350	2,610,000	8,402,380	3.2193	3.300	3.230	3.240	3.190	3.350	2,610,000	3.2193	0.92%
2011-04-07	0	3.270	3.280	3.300	3.200	3.390	1,008,000	3,360,740	3.3341	3.270	3.280	3.300	3.200	3.390	1,008,000	3.3341	-2.10%
2011-04-06	0	3.340	3.300	3.340	3.150	3.380	346,000	1,134,860	3.2799	3.340	3.300	3.340	3.150	3.380	346,000	3.2799	5.70%
2011-04-04	0	3.160	3.150	3.230	3.100	3.160	36,000	111,720	3.1033	3.160	3.150	3.230	3.100	3.160	36,000	3.1033	-1.56%
2011-04-01	0	3.210	3.210	3.230	3.160	3.210	396,000	1,261,140	3.1847	3.210	3.210	3.230	3.160	3.210	396,000	3.1847	1.26%
2011-03-31	0	3.170	3.170	3.220	3.160	3.210	224,000	714,060	3.1878	3.170	3.170	3.220	3.160	3.210	224,000	3.1878	-0.94%
2011-03-30	0	3.200	3.140	3.240	3.180	3.290	498,000	1,622,480	3.2580	3.200	3.140	3.240	3.180	3.290	498,000	3.2580	0.00%
2011-03-29	0	3.200	3.200	3.270	3.200	3.200	40,000	128,000	3.2000	3.200	3.200	3.270	3.200	3.200	40,000	3.2000	-2.14%
2011-03-28	0	3.270	3.200	3.250	3.200	3.270	70,000	225,000	3.2143	3.270	3.200	3.250	3.200	3.270	70,000	3.2143	0.62%
2011-03-25	0	3.250	3.210	3.290	3.220	3.370	120,000	394,060	3.2838	3.250	3.210	3.290	3.220	3.370	120,000	3.2838	-0.91%
2011-03-24	0	3.280	3.280	3.350	3.280	3.370	142,000	471,240	3.3186	3.280	3.280	3.350	3.280	3.370	142,000	3.3186	-1.50%
2011-03-23	0	3.330	3.280	3.330	3.250	3.330	186,000	613,360	3.2976	3.330	3.280	3.330	3.250	3.330	186,000	3.2976	2.46%
2011-03-22	0	3.250	3.300	3.320	3.180	3.300	812,000	2,599,720	3.2016	3.250	3.300	3.320	3.180	3.300	812,000	3.2016	-1.52%
2011-03-21	0	3.300	3.200	3.300	3.200	3.370	264,000	858,500	3.2519	3.300	3.200	3.300	3.200	3.370	264,000	3.2519	2.17%
2011-03-18	0	3.230	3.230	3.280	3.000	3.500	1,347,000	4,409,720	3.2737	3.230	3.230	3.280	3.000	3.500	1,347,000	3.2737	-8.50%
2011-03-17	0	3.530	3.480	3.530	3.460	3.610	1,286,000	4,530,620	3.5230	3.530	3.480	3.530	3.460	3.610	1,286,000	3.5230	-2.49%
2011-03-16	0	3.620	3.620	3.630	3.400	3.650	2,718,000	9,740,100	3.5836	3.620	3.620	3.630	3.400	3.650	2,718,000	3.5836	8.06%
2011-03-15	0	3.350	3.350	3.400	3.100	3.400	930,000	3,005,360	3.2316	3.350	3.350	3.400	3.100	3.400	930,000	3.2316	3.08%
2011-03-14	0	3.250	3.250	3.270	3.140	3.290	1,254,000	4,043,340	3.2244	3.250	3.250	3.270	3.140	3.290	1,254,000	3.2244	2.85%
2011-03-11	0	3.160	3.160	3.180	3.110	3.210	1,212,000	3,830,220	3.1602	3.160	3.160	3.180	3.110	3.210	1,212,000	3.1602	1.94%
2011-03-10	0	3.100	3.080	3.110	3.020	3.100	458,000	1,398,280	3.0530	3.100	3.080	3.110	3.020	3.100	458,000	3.0530	-0.32%
2011-03-09	0	3.110	3.100	3.110	3.050	3.110	758,000	2,344,820	3.0934	3.110	3.100	3.110	3.050	3.110	758,000	3.0934	2.64%
2011-03-08	0	3.030	3.030	3.050	3.010	3.090	344,000	1,054,260	3.0647	3.030	3.030	3.050	3.010	3.090	344,000	3.0647	-0.33%
2011-03-07	0	3.040	3.030	3.090	3.010	3.080	210,000	639,260	3.0441	3.040	3.030	3.090	3.010	3.080	210,000	3.0441	0.00%
2011-03-04	0	3.040	3.000	3.040	3.000	3.110	370,000	1,117,000	3.0189	3.040	3.000	3.040	3.000	3.110	370,000	3.0189	1.33%
2011-03-03	0	3.000	2.980	3.000	3.000	3.050	214,000	645,100	3.0145	3.000	2.980	3.000	3.000	3.050	214,000	3.0145	0.00%
2011-03-02	0	3.000	2.940	3.000	2.950	3.000	30,000	89,480	2.9827	3.000	2.940	3.000	2.950	3.000	30,000	2.9827	-0.99%
2011-03-01	0	3.030	2.960	3.070	2.900	3.030	114,000	339,920	2.9818	3.030	2.960	3.070	2.900	3.030	114,000	2.9818	1.00%
2011-02-28	0	3.000	2.960	3.010	2.900	3.000	632,000	1,860,720	2.9442	3.000	2.960	3.010	2.900	3.000	632,000	2.9442	1.01%
2011-02-25	0	2.970	2.970	3.000	2.950	3.020	166,000	495,500	2.9849	2.970	2.970	3.000	2.950	3.020	166,000	2.9849	-1.00%
2011-02-24	0	3.000	2.890	3.000	2.950	3.080	278,000	835,020	3.0037	3.000	2.890	3.000	2.950	3.080	278,000	3.0037	-1.64%
2011-02-23	0	3.050	3.050	3.070	2.980	3.110	284,000	873,160	3.0745	3.050	3.050	3.070	2.980	3.110	284,000	3.0745	0.00%
2011-02-22	0	3.050	3.050	3.070	3.040	3.140	528,000	1,626,020	3.0796	3.050	3.050	3.070	3.040	3.140	528,000	3.0796	-2.87%
2011-02-21	0	3.140	3.120	3.140	2.970	3.160	1,286,000	3,987,480	3.1007	3.140	3.120	3.140	2.970	3.160	1,286,000	3.1007	5.72%
2011-02-18	0	2.970	2.970	3.050	2.950	3.050	184,000	546,540	2.9703	2.970	2.970	3.050	2.950	3.050	184,000	2.9703	-0.34%
2011-02-17	0	2.980	2.980	3.040	2.950	3.090	418,000	1,249,260	2.9887	2.980	2.980	3.040	2.950	3.090	418,000	2.9887	-3.56%
2011-02-16	0	3.090	3.030	3.090	2.900	3.090	228,000	675,480	2.9626	3.090	3.030	3.090	2.900	3.090	228,000	2.9626	5.82%
2011-02-15	0	2.920	2.920	2.980	2.900	2.980	158,000	464,360	2.9390	2.920	2.920	2.980	2.900	2.980	158,000	2.9390	-1.02%
2011-02-14	0	2.950	2.950	2.970	2.830	2.970	314,600	919,284	2.9221	2.950	2.950	2.970	2.830	2.970	314,600	2.9221	2.08%
2011-02-11	0	2.890	2.870	2.900	2.820	2.900	132,000	376,360	2.8512	2.890	2.870	2.900	2.820	2.900	132,000	2.8512	-0.34%
2011-02-10	0	2.900	2.820	2.900	-	-	0	0	-	2.900	2.820	2.900	-	-	0	-	-0.34%
2011-02-09	0	2.910	2.860	2.910	2.850	3.000	168,000	483,440	2.8776	2.910	2.860	2.910	2.850	3.000	168,000	2.8776	-1.02%
2011-02-08	0	2.940	2.830	2.940	2.790	2.940	320,000	915,640	2.8614	2.940	2.830	2.940	2.790	2.940	320,000	2.8614	5.00%
2011-02-07	0	2.800	2.790	2.850	2.780	2.870	434,000	1,216,860	2.8038	2.800	2.790	2.850	2.780	2.870	434,000	2.8038	-1.75%
2011-02-02	0	2.850	2.840	2.870	2.800	2.980	294,000	831,000	2.8265	2.850	2.840	2.870	2.800	2.980	294,000	2.8265	-1.04%
2011-02-01	0	2.880	2.870	2.880	2.880	2.880	418,000	1,203,840	2.8800	2.880	2.870	2.880	2.880	2.880	418,000	2.8800	0.35%
2011-01-31	0	2.870	2.870	2.950	2.870	2.870	20,000	57,400	2.8700	2.870	2.870	2.950	2.870	2.870	20,000	2.8700	0.00%
2011-01-28	0	2.870	2.870	2.950	2.860	2.950	32,000	94,220	2.9444	2.870	2.870	2.950	2.860	2.950	32,000	2.9444	-0.35%
2011-01-27	0	2.880	2.810	2.880	2.800	2.880	232,000	658,940	2.8403	2.880	2.810	2.880	2.800	2.880	232,000	2.8403	0.35%
2011-01-26	0	2.870	2.820	2.870	2.800	2.900	188,000	537,380	2.8584	2.870	2.820	2.870	2.800	2.900	188,000	2.8584	2.50%
2011-01-25	0	2.800	2.800	2.850	2.800	2.840	176,000	494,520	2.8098	2.800	2.800	2.850	2.800	2.840	176,000	2.8098	-0.71%
2011-01-24	0	2.820	2.840	2.890	2.820	2.920	170,000	488,100	2.8712	2.820	2.840	2.890	2.820	2.920	170,000	2.8712	-5.37%
2011-01-21	0	2.980	2.880	2.980	2.930	3.000	270,000	804,100	2.9781	2.980	2.880	2.980	2.930	3.000	270,000	2.9781	3.47%
2011-01-20	0	2.880	2.860	2.920	2.880	2.930	246,000	711,280	2.8914	2.880	2.860	2.920	2.880	2.930	246,000	2.8914	-2.70%
2011-01-19	0	2.960	2.950	2.960	2.950	3.020	140,000	417,800	2.9843	2.960	2.950	2.960	2.950	3.020	140,000	2.9843	-1.33%
2011-01-18	0	3.000	2.980	3.000	2.930	3.050	416,000	1,256,800	3.0212	3.000	2.980	3.000	2.930	3.050	416,000	3.0212	2.39%
2011-01-17	0	2.930	2.910	2.950	2.930	3.000	94,000	279,200	2.9702	2.930	2.910	2.950	2.930	3.000	94,000	2.9702	-0.34%
2011-01-14	0	2.940	2.940	3.000	2.930	3.000	154,000	454,580	2.9518	2.940	2.940	3.000	2.930	3.000	154,000	2.9518	-2.00%
2011-01-13	0	3.000	2.950	3.030	2.950	3.050	160,000	480,060	3.0004	3.000	2.950	3.030	2.950	3.050	160,000	3.0004	-1.64%
2011-01-12	0	3.050	2.950	3.080	2.950	3.050	308,000	929,680	3.0184	3.050	2.950	3.080	2.950	3.050	308,000	3.0184	0.00%
2011-01-11	0	3.050	2.950	3.050	3.000	3.050	658,000	1,990,440	3.0250	3.050	2.950	3.050	3.000	3.050	658,000	3.0250	1.67%
2011-01-10	0	3.000	2.880	3.000	2.980	3.000	210,000	629,420	2.9972	3.000	2.880	3.000	2.980	3.000	210,000	2.9972	0.67%
2011-01-07	0	2.980	2.880	2.980	2.980	3.000	104,000	311,560	2.9958	2.980	2.880	2.980	2.980	3.000	104,000	2.9958	-0.33%
2011-01-06	0	2.990	2.930	2.990	2.860	3.000	346,000	1,035,200	2.9919	2.990	2.930	2.990	2.860	3.000	346,000	2.9919	1.70%
2011-01-05	0	2.940	2.860	2.950	2.940	2.950	76,000	223,100	2.9355	2.940	2.860	2.950	2.940	2.950	76,000	2.9355	-0.34%
2011-01-04	0	2.950	2.880	2.950	2.860	2.950	72,000	207,240	2.8783	2.950	2.880	2.950	2.860	2.950	72,000	2.8783	1.72%
2011-01-03	0	2.900	2.860	2.930	2.820	2.970	38,000	109,900	2.8921	2.900	2.860	2.930	2.820	2.970	38,000	2.8921	3.20%
2010-12-31	0	2.810	2.800	2.860	2.810	2.810	236,000	676,080	2.8647	2.810	2.800	2.860	2.810	2.810	236,000	2.8647	-1.75%
2010-12-30	0	2.860	2.750	2.870	2.800	2.860	246,000	698,300	2.8386	2.860	2.750	2.870	2.800	2.860	246,000	2.8386	0.70%
2010-12-29	0	2.840	2.770	2.840	2.750	2.840	240,000	667,160	2.7798	2.840	2.770	2.840	2.750	2.840	240,000	2.7798	3.27%
2010-12-28	0	2.750	2.720	2.820	2.750	2.870	264,000	740,020	2.8031	2.750	2.720	2.820	2.750	2.870	264,000	2.8031	-4.18%
2010-12-24	0	2.870	2.820	2.880	2.810	2.870	72,000	203,460	2.8258	2.870	2.820	2.880	2.810	2.870	72,000	2.8258	-1.03%
2010-12-23	0	2.900	2.800	2.910	2.800	2.930	362,000	1,035,760	2.8612	2.900	2.800	2.910	2.800	2.930	362,000	2.8612	0.00%
2010-12-22	0	2.900	2.840	2.900	2.820	2.900	306,000	876,880	2.8656	2.900	2.840	2.900	2.820	2.900	306,000	2.8656	0.69%
2010-12-21	0	2.880	2.880	2.930	2.860	2.940	90,000	262,220	2.9136	2.880	2.880	2.930	2.860	2.940	90,000	2.9136	0.00%
2010-12-20	0	2.880	2.830	2.890	2.800	2.880	36,000	102,280	2.8411	2.880	2.830	2.890	2.800	2.880	36,000	2.8411	0.70%
2010-12-17	0	2.860	2.860	2.950	-	-	0	0	-	2.860	2.860	2.950	-	-	0	-	0.00%
2010-12-16	0	2.860	2.850	2.880	2.860	3.000	314,000	927,680	2.9544	2.860	2.850	2.880	2.860	3.000	314,000	2.9544	-4.03%
2010-12-15	0	2.980	2.820	2.980	2.810	2.980	16,000	45,300	2.8313	2.980	2.820	2.980	2.810	2.980	16,000	2.8313	4.20%
2010-12-14	0	2.860	2.860	2.910	2.820	2.860	14,000	39,960	2.8543	2.860	2.860	2.910	2.820	2.860	14,000	2.8543	0.35%
2010-12-13	0	2.850	2.850	2.910	2.800	2.940	112,000	320,960	2.8657	2.850	2.850	2.910	2.800	2.940	112,000	2.8657	-2.40%
2010-12-10	0	2.920	2.870	2.950	2.860	2.920	70,000	200,800	2.8686	2.920	2.870	2.950	2.860	2.920	70,000	2.8686	-0.68%
2010-12-09	0	2.940	2.900	2.950	2.860	3.040	418,000	1,255,120	3.0027	2.940	2.900	2.950	2.860	3.040	418,000	3.0027	1.03%
2010-12-08	0	2.910	2.860	2.900	2.850	2.950	164,000	473,520	2.8873	2.910	2.860	2.900	2.850	2.950	164,000	2.8873	1.04%
2010-12-07	0	2.880	2.880	2.940	2.850	2.950	374,000	1,088,840	2.9113	2.880	2.880	2.940	2.850	2.950	374,000	2.9113	-2.04%
2010-12-06	0	2.940	2.930	2.990	2.930	2.940	104,000	305,040	2.9331	2.940	2.930	2.990	2.930	2.940	104,000	2.9331	-1.67%
2010-12-03	0	2.990	2.990	3.040	2.920	3.080	440,000	1,311,960	2.9817	2.990	2.990	3.040	2.920	3.080	440,000	2.9817	-2.92%
2010-12-02	0	3.080	3.080	3.090	3.080	3.150	1,366,000	4,254,660	3.1147	3.080	3.080	3.090	3.080	3.150	1,366,000	3.1147	0.65%
2010-12-01	0	3.060	3.060	3.100	3.020	3.150	972,000	2,993,680	3.0799	3.060	3.060	3.100	3.020	3.150	972,000	3.0799	0.33%
2010-11-30	0	3.050	3.050	3.090	2.950	3.120	970,000	2,948,620	3.0398	3.050	3.050	3.090	2.950	3.120	970,000	3.0398	0.00%
2010-11-29	0	3.050	2.980	3.050	2.780	3.050	1,576,000	4,638,640	2.9433	3.050	2.980	3.050	2.780	3.050	1,576,000	2.9433	6.27%
2010-11-26	0	2.870	2.820	2.870	2.770	2.900	638,000	1,828,960	2.8667	2.870	2.820	2.870	2.770	2.900	638,000	2.8667	2.50%
2010-11-25	0	2.800	2.730	2.800	2.790	2.810	250,000	700,820	2.8033	2.800	2.730	2.800	2.790	2.810	250,000	2.8033	1.82%
2010-11-24	0	2.750	2.730	2.770	2.720	2.750	122,000	333,960	2.7374	2.750	2.730	2.770	2.720	2.750	122,000	2.7374	2.61%
2010-11-23	0	2.680	2.670	2.730	2.660	2.750	214,000	575,780	2.6906	2.680	2.670	2.730	2.660	2.750	214,000	2.6906	-2.55%
2010-11-22	0	2.750	2.710	2.800	2.700	2.840	166,000	451,400	2.7193	2.750	2.710	2.800	2.700	2.840	166,000	2.7193	1.85%
2010-11-19	0	2.700	2.700	2.750	2.700	2.710	204,000	551,600	2.7039	2.700	2.700	2.750	2.700	2.710	204,000	2.7039	-2.53%
2010-11-18	0	2.770	2.690	2.770	2.680	2.770	100,000	274,980	2.7498	2.770	2.690	2.770	2.680	2.770	100,000	2.7498	3.36%
2010-11-17	0	2.680	2.680	2.740	2.680	2.800	480,000	1,322,880	2.7560	2.680	2.680	2.740	2.680	2.800	480,000	2.7560	-0.74%
2010-11-16	0	2.700	2.690	2.770	2.700	2.850	382,000	1,061,500	2.7788	2.700	2.690	2.770	2.700	2.850	382,000	2.7788	0.75%
2010-11-15	0	2.680	2.660	2.760	2.610	2.700	320,000	853,520	2.6673	2.680	2.660	2.760	2.610	2.700	320,000	2.6673	-1.11%
2010-11-12	0	2.710	2.660	2.710	2.650	2.810	312,000	847,300	2.7157	2.710	2.660	2.710	2.650	2.810	312,000	2.7157	-1.81%
2010-11-11	0	2.760	2.760	2.820	2.750	2.800	238,000	664,320	2.7913	2.760	2.760	2.820	2.750	2.800	238,000	2.7913	-2.13%
2010-11-10	0	2.820	2.810	2.820	2.750	2.860	312,000	882,480	2.8285	2.820	2.810	2.820	2.750	2.860	312,000	2.8285	-0.35%
2010-11-09	0	2.830	2.800	2.830	2.800	2.860	590,000	1,670,500	2.8314	2.830	2.800	2.830	2.800	2.860	590,000	2.8314	0.35%
2010-11-08	0	2.820	2.820	2.840	2.730	2.850	1,376,000	3,838,860	2.7899	2.820	2.820	2.840	2.730	2.850	1,376,000	2.7899	3.68%
2010-11-05	0	2.720	2.710	2.720	2.690	2.730	354,000	961,080	2.7149	2.720	2.710	2.720	2.690	2.730	354,000	2.7149	1.12%
2010-11-04	0	2.690	2.670	2.690	2.630	2.700	488,000	1,300,340	2.6646	2.690	2.670	2.690	2.630	2.700	488,000	2.6646	2.28%
2010-11-03	0	2.630	2.620	2.670	2.600	2.780	3,172,000	8,388,980	2.6447	2.630	2.620	2.670	2.600	2.780	3,172,000	2.6447	0.77%
2010-11-02	0	2.610	2.610	2.660	2.600	2.660	584,000	1,534,360	2.6273	2.610	2.610	2.660	2.600	2.660	584,000	2.6273	0.00%
2010-11-01	0	2.610	2.600	2.610	2.580	2.640	306,000	798,400	2.6092	2.610	2.600	2.610	2.580	2.640	306,000	2.6092	-2.25%
2010-10-29	0	2.670	2.590	2.670	2.560	2.680	50,000	133,160	2.6632	2.670	2.590	2.670	2.560	2.680	50,000	2.6632	0.38%
2010-10-28	0	2.660	2.660	2.680	2.620	2.660	126,000	331,980	2.6348	2.660	2.660	2.680	2.620	2.660	126,000	2.6348	1.92%
2010-10-27	0	2.610	2.610	2.640	2.610	2.700	170,000	451,520	2.6560	2.610	2.610	2.640	2.610	2.700	170,000	2.6560	-4.04%
2010-10-26	0	2.720	2.680	2.720	2.620	2.720	266,000	716,160	2.6923	2.720	2.680	2.720	2.620	2.720	266,000	2.6923	1.87%
2010-10-25	0	2.670	2.650	2.670	2.620	2.680	422,000	1,121,260	2.6570	2.670	2.650	2.670	2.620	2.680	422,000	2.6570	1.52%
2010-10-22	0	2.630	2.610	2.630	2.530	2.680	1,612,000	4,157,200	2.5789	2.630	2.610	2.630	2.530	2.680	1,612,000	2.5789	-1.50%
2010-10-21	0	2.670	2.630	2.640	2.620	2.800	1,888,000	5,098,580	2.7005	2.670	2.630	2.640	2.620	2.800	1,888,000	2.7005	-4.98%
2010-10-20	0	2.810	2.770	2.810	2.750	2.850	944,000	2,627,640	2.7835	2.810	2.770	2.810	2.750	2.850	944,000	2.7835	-1.06%
2010-10-19	0	2.840	2.830	2.850	2.800	2.870	248,000	703,380	2.8362	2.840	2.830	2.850	2.800	2.870	248,000	2.8362	1.79%
2010-10-18	0	2.790	2.780	2.800	2.780	2.830	192,000	538,140	2.8028	2.790	2.780	2.800	2.780	2.830	192,000	2.8028	-0.36%
2010-10-15	0	2.800	2.800	2.840	2.750	2.850	1,508,000	4,248,500	2.8173	2.800	2.800	2.840	2.750	2.850	1,508,000	2.8173	1.82%
2010-10-14	0	2.750	2.730	2.750	2.680	2.850	1,932,000	5,275,240	2.7305	2.750	2.730	2.750	2.680	2.850	1,932,000	2.7305	-1.79%
2010-10-13	0	2.800	2.780	2.860	2.760	2.930	1,022,000	2,887,520	2.8254	2.800	2.780	2.860	2.760	2.930	1,022,000	2.8254	-1.75%
2010-10-12	0	2.850	2.850	2.880	2.760	2.900	638,000	1,804,640	2.8286	2.850	2.850	2.880	2.760	2.900	638,000	2.8286	-4.04%
2010-10-11	0	2.970	2.930	2.980	2.900	3.030	692,000	2,031,400	2.9355	2.970	2.930	2.980	2.900	3.030	692,000	2.9355	-2.30%
2010-10-08	0	3.040	2.960	3.040	2.910	3.070	638,000	1,918,500	3.0071	3.040	2.960	3.040	2.910	3.070	638,000	3.0071	1.33%
2010-10-07	0	3.000	2.950	3.020	2.940	3.030	270,000	811,160	3.0043	3.000	2.950	3.020	2.940	3.030	270,000	3.0043	1.01%
2010-10-06	0	2.970	2.970	3.000	2.900	3.050	670,000	1,986,360	2.9647	2.970	2.970	3.000	2.900	3.050	670,000	2.9647	2.06%
2010-10-05	0	2.910	2.900	2.980	2.890	3.090	904,000	2,670,200	2.9538	2.910	2.900	2.980	2.890	3.090	904,000	2.9538	-5.83%
2010-10-04	0	3.090	2.970	3.090	3.050	3.100	230,000	708,620	3.0810	3.090	2.970	3.090	3.050	3.100	230,000	3.0810	4.75%
2010-09-30	0	2.950	2.950	3.060	2.950	3.000	140,000	414,940	2.9639	2.950	2.950	3.060	2.950	3.000	140,000	2.9639	-3.91%
2010-09-29	0	3.070	2.970	3.070	2.900	3.090	180,000	553,600	3.0756	3.070	2.970	3.070	2.900	3.090	180,000	3.0756	3.02%
2010-09-28	0	2.980	2.980	3.070	2.980	3.100	282,000	856,560	3.0374	2.980	2.980	3.070	2.980	3.100	282,000	3.0374	-0.33%
2010-09-27	0	2.990	2.990	3.090	2.890	3.100	106,000	318,020	3.0002	2.990	2.990	3.090	2.890	3.100	106,000	3.0002	-0.33%
2010-09-24	0	3.000	3.000	3.030	2.940	3.030	554,000	1,649,480	2.9774	3.000	3.000	3.030	2.940	3.030	554,000	2.9774	-2.60%
2010-09-22	0	3.080	3.010	3.090	3.010	3.080	88,000	265,820	3.0207	3.080	3.010	3.090	3.010	3.080	88,000	3.0207	1.65%
2010-09-21	0	3.030	3.030	3.100	3.020	3.110	152,000	469,200	3.0868	3.030	3.030	3.100	3.020	3.110	152,000	3.0868	-3.81%
2010-09-20	0	3.150	3.120	3.150	3.120	3.170	700,000	2,211,100	3.1587	3.150	3.120	3.150	3.120	3.170	700,000	3.1587	0.00%
2010-09-17	0	3.150	3.150	3.190	3.110	3.200	178,000	563,920	3.1681	3.150	3.150	3.190	3.110	3.200	178,000	3.1681	0.32%
2010-09-16	0	3.140	3.000	3.140	2.990	3.140	8,000	24,220	3.0275	3.140	3.000	3.140	2.990	3.140	8,000	3.0275	-0.63%
2010-09-15	0	3.160	3.060	3.200	3.150	3.180	104,000	329,580	3.1690	3.160	3.060	3.200	3.150	3.180	104,000	3.1690	0.00%
2010-09-14	0	3.160	3.150	3.200	3.140	3.220	1,370,000	4,357,520	3.1807	3.160	3.150	3.200	3.140	3.220	1,370,000	3.1807	1.28%
2010-09-13	0	3.120	3.120	3.160	3.080	3.230	924,000	2,932,100	3.1733	3.120	3.120	3.160	3.080	3.230	924,000	3.1733	4.00%
2010-09-10	0	3.000	2.980	3.000	2.880	3.050	252,000	754,220	2.9929	3.000	2.980	3.000	2.880	3.050	252,000	2.9929	3.81%
2010-09-09	0	2.890	2.870	2.930	2.860	2.910	422,000	1,225,580	2.9042	2.890	2.870	2.930	2.860	2.910	422,000	2.9042	-3.67%
2010-09-08	0	3.000	2.910	3.020	2.990	3.050	582,000	1,748,620	3.0045	3.000	2.910	3.020	2.990	3.050	582,000	3.0045	-1.32%
2010-09-07	0	3.040	3.020	3.040	2.950	3.060	1,094,000	3,307,900	3.0237	3.040	3.020	3.040	2.950	3.060	1,094,000	3.0237	4.11%
2010-09-06	0	2.920	2.920	2.980	2.870	3.040	2,002,000	5,930,800	2.9624	2.920	2.920	2.980	2.870	3.040	2,002,000	2.9624	4.66%
2010-09-03	0	2.790	2.780	2.790	2.600	2.800	438,000	1,216,040	2.7763	2.790	2.780	2.790	2.600	2.800	438,000	2.7763	1.45%
2010-09-02	0	2.750	2.720	2.760	2.590	2.750	968,000	2,627,600	2.7145	2.750	2.720	2.760	2.590	2.750	968,000	2.7145	6.18%
2010-09-01	0	2.590	2.590	2.630	2.590	2.620	344,000	893,960	2.5987	2.590	2.590	2.630	2.590	2.620	344,000	2.5987	-0.38%
2010-08-31	0	2.600	2.590	2.600	2.530	2.600	722,000	1,860,780	2.5773	2.600	2.590	2.600	2.530	2.600	722,000	2.5773	2.77%
2010-08-30	0	2.530	2.520	2.530	2.510	2.530	64,000	161,120	2.5175	2.530	2.520	2.530	2.510	2.530	64,000	2.5175	-0.78%
2010-08-27	0	2.550	2.550	2.620	2.550	2.590	224,000	575,060	2.5672	2.550	2.550	2.620	2.550	2.590	224,000	2.5672	-3.77%
2010-08-26	0	2.650	2.570	2.650	2.520	2.660	706,000	1,828,180	2.5895	2.650	2.570	2.650	2.520	2.660	706,000	2.5895	6.00%
2010-08-25	0	2.500	2.490	2.510	2.410	2.510	572,000	1,418,420	2.4798	2.500	2.490	2.510	2.410	2.510	572,000	2.4798	2.46%
2010-08-24	0	2.440	2.440	2.450	2.380	2.450	392,000	949,840	2.4231	2.440	2.440	2.450	2.380	2.450	392,000	2.4231	0.41%
2010-08-23	0	2.430	2.430	2.440	2.430	2.510	90,000	221,460	2.4607	2.430	2.430	2.440	2.430	2.510	90,000	2.4607	-1.22%
2010-08-20	0	2.460	2.420	2.470	2.330	2.510	362,000	887,660	2.4521	2.460	2.420	2.470	2.330	2.510	362,000	2.4521	2.50%
2010-08-19	0	2.400	2.400	2.450	2.340	2.520	684,000	1,648,420	2.4100	2.400	2.400	2.450	2.340	2.520	684,000	2.4100	2.56%
2010-08-18	0	2.340	2.290	2.340	2.290	2.340	64,000	148,060	2.3134	2.340	2.290	2.340	2.290	2.340	64,000	2.3134	1.30%
2010-08-17	0	2.310	2.290	2.360	2.310	2.330	298,000	688,980	2.3120	2.310	2.290	2.360	2.310	2.330	298,000	2.3120	-2.12%
2010-08-16	0	2.360	2.350	2.360	2.300	2.360	114,000	266,040	2.3337	2.360	2.350	2.360	2.300	2.360	114,000	2.3337	2.16%
2010-08-13	0	2.310	2.310	2.340	2.300	2.340	226,000	524,400	2.3204	2.310	2.310	2.340	2.300	2.340	226,000	2.3204	2.21%
2010-08-12	0	2.260	2.260	2.300	2.230	2.300	532,000	1,202,340	2.2600	2.260	2.260	2.300	2.230	2.300	532,000	2.2600	-0.88%
2010-08-11	0	2.280	2.270	2.280	2.250	2.370	1,096,000	2,551,780	2.3283	2.280	2.270	2.280	2.250	2.370	1,096,000	2.3283	-5.00%
2010-08-10	0	2.400	2.360	2.400	2.350	2.400	318,000	755,220	2.3749	2.400	2.360	2.400	2.350	2.400	318,000	2.3749	-0.83%
2010-08-09	0	2.420	2.410	2.420	2.370	2.500	748,000	1,796,020	2.4011	2.420	2.410	2.420	2.370	2.500	748,000	2.4011	-1.22%
2010-08-06	0	2.450	2.430	2.450	2.420	2.480	914,000	2,233,400	2.4435	2.450	2.430	2.450	2.420	2.480	914,000	2.4435	-1.21%
2010-08-05	0	2.480	2.480	2.560	2.480	2.480	25,500	63,330	2.4835	2.480	2.480	2.560	2.480	2.480	25,500	2.4835	-2.36%
2010-08-04	0	2.540	2.480	2.550	-	-	0	0	-	2.540	2.480	2.550	-	-	0	-	0.00%
2010-08-03	0	2.540	2.480	2.550	2.490	2.540	276,000	690,060	2.5002	2.540	2.480	2.550	2.490	2.540	276,000	2.5002	0.00%
2010-08-02	0	2.540	2.540	2.580	2.500	2.550	150,000	380,700	2.5380	2.540	2.540	2.580	2.500	2.550	150,000	2.5380	0.40%
2010-07-30	0	2.530	2.430	2.530	2.470	2.540	126,000	312,780	2.4824	2.530	2.430	2.530	2.470	2.540	126,000	2.4824	2.02%
2010-07-29	0	2.480	2.450	2.490	2.430	2.500	130,000	321,040	2.4695	2.480	2.450	2.490	2.430	2.500	130,000	2.4695	0.00%
2010-07-28	0	2.480	2.450	2.510	2.420	2.490	388,000	953,540	2.4576	2.480	2.450	2.510	2.420	2.490	388,000	2.4576	-1.59%
2010-07-27	0	2.520	2.450	2.520	2.500	2.520	156,000	390,200	2.5013	2.520	2.450	2.520	2.500	2.520	156,000	2.5013	1.20%
2010-07-26	0	2.490	2.470	2.500	2.360	2.490	260,000	630,820	2.4262	2.490	2.470	2.500	2.360	2.490	260,000	2.4262	3.32%
2010-07-23	0	2.410	2.400	2.450	2.400	2.450	462,000	1,126,600	2.4385	2.410	2.400	2.450	2.400	2.450	462,000	2.4385	-0.41%
2010-07-22	0	2.420	2.420	2.480	2.400	2.460	286,000	693,240	2.4239	2.420	2.420	2.480	2.400	2.460	286,000	2.4239	-3.20%
2010-07-21	0	2.500	2.450	2.530	2.480	2.560	94,000	236,300	2.5138	2.500	2.450	2.530	2.480	2.560	94,000	2.5138	-1.19%
2010-07-20	0	2.530	2.470	2.550	-	-	0	0	-	2.530	2.470	2.550	-	-	0	-	0.00%
2010-07-19	0	2.530	2.420	2.530	-	-	0	0	-	2.530	2.420	2.530	-	-	0	-	-0.78%
2010-07-16	0	2.550	2.440	2.570	2.550	2.550	30,000	76,500	2.5500	2.550	2.440	2.570	2.550	2.550	30,000	2.5500	0.79%
2010-07-15	0	2.530	2.420	2.530	-	-	0	0	-	2.530	2.420	2.530	-	-	0	-	-0.39%
2010-07-14	0	2.540	2.460	2.540	2.470	2.550	168,000	424,020	2.5239	2.540	2.460	2.540	2.470	2.550	168,000	2.5239	4.53%
2010-07-13	0	2.430	2.430	2.480	2.430	2.430	10,000	24,300	2.4300	2.430	2.430	2.480	2.430	2.430	10,000	2.4300	0.41%
2010-07-12	0	2.420	2.420	2.500	2.420	2.530	88,000	216,260	2.4575	2.420	2.420	2.500	2.420	2.530	88,000	2.4575	-4.35%
2010-07-09	0	2.530	2.480	2.530	2.400	2.530	344,000	849,460	2.4694	2.530	2.480	2.530	2.400	2.530	344,000	2.4694	1.20%
2010-07-08	0	2.500	2.450	2.550	2.500	2.500	50,000	125,000	2.5000	2.500	2.450	2.550	2.500	2.500	50,000	2.5000	-1.19%
2010-07-07	0	2.530	2.460	2.560	-	-	0	0	-	2.530	2.460	2.560	-	-	0	-	0.00%
2010-07-06	0	2.530	2.530	2.550	2.490	2.490	50,000	124,500	2.4900	2.530	2.530	2.550	2.490	2.490	50,000	2.4900	-0.78%
2010-07-05	0	2.550	2.480	2.580	2.480	2.550	208,000	526,400	2.5308	2.550	2.480	2.580	2.480	2.550	208,000	2.5308	1.19%
2010-07-02	0	2.520	2.460	2.520	2.470	2.540	110,000	279,260	2.5387	2.520	2.460	2.520	2.470	2.540	110,000	2.5387	-0.40%
2010-06-30	0	2.530	2.530	2.590	2.510	2.530	24,000	60,640	2.5267	2.530	2.530	2.590	2.510	2.530	24,000	2.5267	-3.07%
2010-06-29	0	2.610	2.490	2.610	2.520	2.610	54,000	136,260	2.5233	2.610	2.490	2.610	2.520	2.610	54,000	2.5233	3.16%
2010-06-28	0	2.530	2.520	2.630	2.530	2.600	100,000	256,780	2.5678	2.530	2.520	2.630	2.530	2.600	100,000	2.5678	-3.07%
2010-06-25	0	2.610	2.610	2.670	2.570	2.680	168,000	435,080	2.5898	2.610	2.610	2.670	2.570	2.680	168,000	2.5898	-2.61%
2010-06-24	0	2.680	2.620	2.680	2.660	2.680	106,000	283,560	2.6751	2.680	2.620	2.680	2.660	2.680	106,000	2.6751	2.68%
2010-06-23	0	2.610	2.600	2.670	2.610	2.640	126,000	330,700	2.6246	2.610	2.600	2.670	2.610	2.640	126,000	2.6246	-0.38%
2010-06-22	0	2.620	2.610	2.620	2.540	2.620	110,000	281,660	2.5605	2.620	2.610	2.620	2.540	2.620	110,000	2.5605	2.34%
2010-06-21	0	2.560	2.520	2.560	2.530	2.580	204,000	521,440	2.5561	2.560	2.520	2.560	2.530	2.580	204,000	2.5561	0.00%
2010-06-18	0	2.560	2.560	2.570	2.480	2.570	170,000	426,420	2.5084	2.560	2.560	2.570	2.480	2.570	170,000	2.5084	0.00%
2010-06-17	0	2.560	2.480	2.560	2.450	2.560	258,000	642,640	2.4909	2.560	2.480	2.560	2.450	2.560	258,000	2.4909	0.39%
2010-06-15	0	2.550	2.550	2.560	2.460	2.460	8,000	19,680	2.4600	2.550	2.550	2.560	2.460	2.460	8,000	2.4600	1.19%
2010-06-14	0	2.520	2.520	2.580	2.510	2.690	96,000	245,020	2.5523	2.520	2.520	2.580	2.510	2.690	96,000	2.5523	-3.45%
2010-06-11	0	2.610	2.610	2.620	2.500	2.600	548,600	1,393,572	2.5402	2.610	2.610	2.620	2.500	2.600	548,600	2.5402	-4.74%
2010-06-10	0	2.740	2.620	2.740	2.620	2.760	24,000	65,220	2.7175	2.740	2.620	2.740	2.620	2.760	24,000	2.7175	4.18%
2010-06-09	0	2.630	2.630	2.730	2.600	2.630	254,000	662,500	2.6083	2.630	2.630	2.730	2.600	2.630	254,000	2.6083	-1.13%
2010-06-08	0	2.660	2.660	2.760	2.650	2.670	26,000	69,100	2.6577	2.660	2.660	2.760	2.650	2.670	26,000	2.6577	0.00%
2010-06-07	0	2.660	2.650	2.670	2.610	2.770	238,000	646,660	2.7171	2.660	2.650	2.670	2.610	2.770	238,000	2.7171	-0.75%
2010-06-04	0	2.680	2.630	2.680	2.620	2.770	222,000	595,040	2.6804	2.680	2.630	2.680	2.620	2.770	222,000	2.6804	-1.47%
2010-06-03	0	2.720	2.720	2.780	2.630	2.990	1,674,000	4,751,560	2.8384	2.720	2.720	2.780	2.630	2.990	1,674,000	2.8384	5.02%
2010-06-02	1	-	-	-	-	-	0	0	-	2.590	-	-	-	-	0	-	0.00%
2010-06-01	1	-	-	-	-	-	0	0	-	2.590	-	-	-	-	0	-	0.00%
2010-05-31	1	-	-	-	-	-	0	0	-	2.590	-	-	-	-	0	-	0.00%
2010-05-28	0	2.590	2.590	2.620	2.590	2.650	110,000	287,020	2.6093	2.590	2.590	2.620	2.590	2.650	110,000	2.6093	0.00%
2010-05-27	0	2.590	2.590	2.610	2.570	2.600	252,000	654,540	2.5974	2.590	2.590	2.610	2.570	2.600	252,000	2.5974	-0.38%
2010-05-26	0	2.600	2.520	2.600	2.450	2.730	1,052,000	2,657,560	2.5262	2.600	2.520	2.600	2.450	2.730	1,052,000	2.5262	-4.41%
2010-05-25	0	2.720	2.630	2.720	2.600	2.750	355,000	940,700	2.6499	2.720	2.630	2.720	2.600	2.750	355,000	2.6499	-2.86%
2010-05-24	0	2.800	2.730	2.800	2.510	2.800	104,000	286,240	2.7523	2.800	2.730	2.800	2.510	2.800	104,000	2.7523	1.08%
2010-05-20	0	2.770	2.580	2.770	2.320	2.870	776,000	2,037,660	2.6259	2.770	2.580	2.770	2.320	2.870	776,000	2.6259	-4.48%
2010-05-19	0	2.900	2.820	2.890	2.760	2.900	64,000	181,080	2.8294	2.900	2.820	2.890	2.760	2.900	64,000	2.8294	0.35%
2010-05-18	0	2.890	2.890	2.940	2.750	2.950	590,800	1,696,208	2.8710	2.890	2.890	2.940	2.750	2.950	590,800	2.8710	0.00%
2010-05-17	0	2.890	2.790	2.890	2.790	2.900	78,000	222,220	2.8490	2.890	2.790	2.890	2.790	2.900	78,000	2.8490	-0.34%
2010-05-14	0	2.900	2.860	2.900	2.900	2.920	208,000	605,240	2.9098	2.900	2.860	2.900	2.900	2.920	208,000	2.9098	-0.68%
2010-05-13	0	2.920	2.870	2.920	2.760	2.920	658,000	1,879,960	2.8571	2.920	2.870	2.920	2.760	2.920	658,000	2.8571	6.57%
2010-05-12	0	2.740	2.740	2.900	2.720	2.800	492,000	1,412,940	2.8718	2.740	2.740	2.900	2.720	2.800	492,000	2.8718	-5.52%
2010-05-11	0	2.900	2.810	2.930	2.900	2.900	50,000	145,000	2.9000	2.900	2.810	2.930	2.900	2.900	50,000	2.9000	-1.69%
2010-05-10	0	2.950	2.850	2.950	2.850	2.950	332,000	961,620	2.8964	2.950	2.850	2.950	2.850	2.950	332,000	2.8964	1.72%
2010-05-07	0	2.900	2.790	2.900	2.780	2.920	468,000	1,310,440	2.8001	2.900	2.790	2.900	2.780	2.920	468,000	2.8001	0.00%
2010-05-06	0	2.900	2.860	2.930	2.890	2.910	530,000	1,537,000	2.9000	2.900	2.860	2.930	2.890	2.910	530,000	2.9000	-3.65%
2010-05-05	0	3.010	2.950	3.010	2.890	3.080	528,000	1,556,680	2.9483	3.010	2.950	3.010	2.890	3.080	528,000	2.9483	-2.59%
2010-05-04	0	3.090	2.950	3.090	2.940	3.090	362,000	1,093,140	3.0197	3.090	2.950	3.090	2.940	3.090	362,000	3.0197	1.98%
2010-05-03	0	3.030	2.980	3.030	2.950	3.030	48,000	142,920	2.9775	3.030	2.980	3.030	2.950	3.030	48,000	2.9775	-0.33%
2010-04-30	0	3.040	3.000	3.040	2.950	3.040	230,000	693,120	3.0136	3.040	3.000	3.040	2.950	3.040	230,000	3.0136	1.33%
2010-04-29	0	3.000	2.920	3.040	3.000	3.080	490,000	1,474,300	3.0088	3.000	2.920	3.040	3.000	3.080	490,000	3.0088	2.74%
2010-04-28	0	2.920	2.920	2.980	2.920	3.000	414,000	1,236,160	2.9859	2.920	2.920	2.980	2.920	3.000	414,000	2.9859	0.00%
2010-04-27	0	2.920	2.870	2.910	2.830	3.000	554,000	1,637,140	2.9551	2.920	2.870	2.910	2.830	3.000	554,000	2.9551	-0.68%
2010-04-26	0	2.940	2.880	2.940	2.900	2.950	278,000	817,440	2.9404	2.940	2.880	2.940	2.900	2.950	278,000	2.9404	1.73%
2010-04-23	0	2.890	2.880	2.890	2.850	3.100	980,000	2,876,400	2.9351	2.890	2.880	2.890	2.850	3.100	980,000	2.9351	-8.25%
2010-04-22	0	3.150	3.080	3.150	3.080	3.150	158,000	492,280	3.1157	3.150	3.080	3.150	3.080	3.150	158,000	3.1157	-0.32%
2010-04-21	0	3.160	3.100	3.160	3.080	3.160	144,000	452,620	3.1432	3.160	3.100	3.160	3.080	3.160	144,000	3.1432	0.96%
2010-04-20	0	3.130	3.070	3.130	3.070	3.140	610,000	1,888,800	3.0964	3.130	3.070	3.130	3.070	3.140	610,000	3.0964	0.97%
2010-04-19	0	3.100	3.100	3.150	3.100	3.180	352,000	1,100,700	3.1270	3.100	3.100	3.150	3.100	3.180	352,000	3.1270	-1.59%
2010-04-16	0	3.150	3.150	3.180	3.110	3.200	260,000	818,600	3.1485	3.150	3.150	3.180	3.110	3.200	260,000	3.1485	0.64%
2010-04-15	0	3.130	3.120	3.140	3.100	3.210	424,000	1,337,760	3.1551	3.130	3.120	3.140	3.100	3.210	424,000	3.1551	-3.99%
2010-04-14	0	3.260	3.220	3.260	3.100	3.270	1,124,000	3,589,780	3.1938	3.260	3.220	3.260	3.100	3.270	1,124,000	3.1938	3.82%
2010-04-13	0	3.140	3.130	3.140	3.100	3.510	3,164,000	10,241,680	3.2369	3.140	3.130	3.140	3.100	3.510	3,164,000	3.2369	-13.97%
2010-04-12	0	3.650	3.610	3.650	3.550	3.710	2,238,000	8,170,520	3.6508	3.650	3.610	3.650	3.550	3.710	2,238,000	3.6508	1.39%
2010-04-09	0	3.600	3.570	3.600	3.400	3.630	2,128,000	7,524,740	3.5361	3.600	3.570	3.600	3.400	3.630	2,128,000	3.5361	5.88%
2010-04-08	0	3.400	3.400	3.410	3.150	3.470	2,504,000	8,465,200	3.3807	3.400	3.400	3.410	3.150	3.470	2,504,000	3.3807	7.94%
2010-04-07	0	3.150	3.130	3.150	3.000	3.250	1,542,000	4,819,420	3.1254	3.150	3.130	3.150	3.000	3.250	1,542,000	3.1254	5.00%
2010-04-01	0	3.000	2.990	3.040	2.980	3.050	186,000	558,040	3.0002	3.000	2.990	3.040	2.980	3.050	186,000	3.0002	0.00%
2010-03-31	0	3.000	2.980	3.050	3.000	3.010	138,000	414,040	3.0003	3.000	2.980	3.050	3.000	3.010	138,000	3.0003	-2.28%
2010-03-30	0	3.070	3.040	3.100	3.000	3.100	262,000	799,620	3.0520	3.070	3.040	3.100	3.000	3.100	262,000	3.0520	-1.60%
2010-03-29	0	3.120	3.060	3.130	3.120	3.130	42,000	131,440	3.1295	3.120	3.060	3.130	3.120	3.130	42,000	3.1295	-0.32%
2010-03-26	0	3.130	3.080	3.140	3.000	3.200	420,000	1,321,740	3.1470	3.130	3.080	3.140	3.000	3.200	420,000	3.1470	2.62%
2010-03-25	0	3.050	3.030	3.070	2.960	3.050	54,000	162,980	3.0181	3.050	3.030	3.070	2.960	3.050	54,000	3.0181	-0.33%
2010-03-24	0	3.060	3.030	3.060	2.990	3.130	1,148,000	3,533,220	3.0777	3.060	3.030	3.060	2.990	3.130	1,148,000	3.0777	-0.33%
2010-03-23	0	3.070	3.030	3.080	2.800	3.200	4,796,000	14,379,140	2.9982	3.070	3.030	3.080	2.800	3.200	4,796,000	2.9982	9.64%
2010-03-22	0	2.800	2.800	2.820	2.640	2.850	2,738,000	7,534,000	2.7516	2.800	2.800	2.820	2.640	2.850	2,738,000	2.7516	5.66%
2010-03-19	0	2.650	2.610	2.650	2.550	2.700	576,000	1,523,160	2.6444	2.650	2.610	2.650	2.550	2.700	576,000	2.6444	3.92%
2010-03-18	0	2.550	2.530	2.600	2.550	2.580	164,000	421,500	2.5701	2.550	2.530	2.600	2.550	2.580	164,000	2.5701	-1.92%
2010-03-17	0	2.600	2.570	2.600	2.500	2.620	136,000	346,720	2.5494	2.600	2.570	2.600	2.500	2.620	136,000	2.5494	4.00%
2010-03-16	0	2.500	2.500	2.530	2.500	2.570	330,000	832,940	2.5241	2.500	2.500	2.530	2.500	2.570	330,000	2.5241	-0.40%
2010-03-15	0	2.510	2.500	2.510	2.500	2.610	1,654,000	4,251,200	2.5703	2.510	2.500	2.510	2.500	2.610	1,654,000	2.5703	-5.64%
2010-03-12	0	2.660	2.660	2.700	2.650	2.800	680,000	1,823,540	2.6817	2.660	2.660	2.700	2.650	2.800	680,000	2.6817	-5.34%
2010-03-11	0	2.810	2.730	2.810	2.810	2.840	62,000	175,280	2.8271	2.810	2.730	2.810	2.810	2.840	62,000	2.8271	-1.06%
2010-03-10	0	2.840	2.750	2.840	2.750	2.840	440,000	1,232,900	2.8020	2.840	2.750	2.840	2.750	2.840	440,000	2.8020	2.16%
2010-03-09	0	2.780	2.750	2.790	2.750	2.870	256,000	715,820	2.7962	2.780	2.750	2.790	2.750	2.870	256,000	2.7962	1.46%
2010-03-08	0	2.740	2.800	2.820	2.700	2.890	130,000	359,920	2.7686	2.740	2.800	2.820	2.700	2.890	130,000	2.7686	-0.36%
2010-03-05	0	2.750	2.700	2.750	2.680	2.750	122,000	334,660	2.7431	2.750	2.700	2.750	2.680	2.750	122,000	2.7431	-0.36%
2010-03-04	0	2.760	2.710	2.780	2.750	2.780	248,000	685,340	2.7635	2.760	2.710	2.780	2.750	2.780	248,000	2.7635	-1.43%
2010-03-03	0	2.800	2.750	2.800	2.750	2.800	280,000	780,500	2.7875	2.800	2.750	2.800	2.750	2.800	280,000	2.7875	0.72%
2010-03-02	0	2.780	2.680	2.800	2.760	2.820	125,000	346,900	2.7752	2.780	2.680	2.800	2.760	2.820	125,000	2.7752	0.36%
2010-03-01	0	2.770	2.770	2.830	2.770	2.800	114,000	318,360	2.7926	2.770	2.770	2.830	2.770	2.800	114,000	2.7926	0.00%
2010-02-26	0	2.770	2.750	2.770	2.760	2.810	260,000	725,200	2.7892	2.770	2.750	2.770	2.760	2.810	260,000	2.7892	0.73%
2010-02-25	0	2.750	2.600	2.790	2.750	2.790	518,000	1,427,120	2.7551	2.750	2.600	2.790	2.750	2.790	518,000	2.7551	-1.08%
2010-02-24	0	2.780	2.720	2.780	-	-	0	0	-	2.780	2.720	2.780	-	-	0	-	0.00%
2010-02-23	0	2.780	2.750	2.850	2.650	2.800	34,000	93,500	2.7500	2.780	2.750	2.850	2.650	2.800	34,000	2.7500	-0.71%
2010-02-22	0	2.800	2.760	2.860	2.800	2.930	82,000	235,700	2.8744	2.800	2.760	2.860	2.800	2.930	82,000	2.8744	0.00%
2010-02-19	0	2.800	2.660	2.800	2.770	2.800	100,000	279,820	2.7982	2.800	2.660	2.800	2.770	2.800	100,000	2.7982	1.08%
2010-02-18	0	2.770	2.750	2.820	2.750	2.770	32,000	88,400	2.7625	2.770	2.750	2.820	2.750	2.770	32,000	2.7625	1.47%
2010-02-17	0	2.730	2.730	2.880	2.720	2.750	46,000	126,340	2.7465	2.730	2.730	2.880	2.720	2.750	46,000	2.7465	-1.80%
2010-02-12	0	2.780	2.780	2.850	2.750	2.870	88,000	246,000	2.7955	2.780	2.780	2.850	2.750	2.870	88,000	2.7955	1.09%
2010-02-11	0	2.750	2.710	2.850	2.750	2.750	10,000	27,500	2.7500	2.750	2.710	2.850	2.750	2.750	10,000	2.7500	2.61%
2010-02-10	0	2.680	2.680	2.830	2.640	2.640	2,000	5,280	2.6400	2.680	2.680	2.830	2.640	2.640	2,000	2.6400	0.37%
2010-02-09	0	2.670	2.670	2.700	2.670	2.870	114,000	316,000	2.7719	2.670	2.670	2.700	2.670	2.870	114,000	2.7719	-1.84%
2010-02-08	0	2.720	2.710	2.720	2.700	2.720	292,000	793,840	2.7186	2.720	2.710	2.720	2.700	2.720	292,000	2.7186	-0.73%
2010-02-05	0	2.740	2.740	2.870	2.620	2.810	102,000	284,280	2.7871	2.740	2.740	2.870	2.620	2.810	102,000	2.7871	-2.49%
2010-02-04	0	2.810	2.810	2.890	2.810	2.900	176,000	499,880	2.8402	2.810	2.810	2.890	2.810	2.900	176,000	2.8402	-3.44%
2010-02-03	0	2.910	2.890	2.910	2.850	2.910	106,000	305,460	2.8817	2.910	2.890	2.910	2.850	2.910	106,000	2.8817	4.68%
2010-02-02	0	2.780	2.780	2.800	2.750	2.840	284,000	792,980	2.7922	2.780	2.780	2.800	2.750	2.840	284,000	2.7922	-0.71%
2010-02-01	0	2.800	2.800	2.900	2.780	3.020	150,000	422,920	2.8195	2.800	2.800	2.900	2.780	3.020	150,000	2.8195	-3.11%
2010-01-29	0	2.890	2.880	2.910	2.780	2.930	744,000	2,159,100	2.9020	2.890	2.880	2.910	2.780	2.930	744,000	2.9020	3.21%
2010-01-28	0	2.800	2.780	2.820	2.780	2.910	116,000	329,620	2.8416	2.800	2.780	2.820	2.780	2.910	116,000	2.8416	1.82%
2010-01-27	0	2.750	2.710	2.750	2.750	2.860	236,000	659,760	2.7956	2.750	2.710	2.750	2.750	2.860	236,000	2.7956	-1.79%
2010-01-26	0	2.800	2.790	2.870	2.790	2.880	226,500	644,630	2.8460	2.800	2.790	2.870	2.790	2.880	226,500	2.8460	-4.76%
2010-01-25	0	2.940	2.920	2.980	2.900	3.010	166,000	487,560	2.9371	2.940	2.920	2.980	2.900	3.010	166,000	2.9371	-1.67%
2010-01-22	0	2.990	2.930	3.010	2.880	3.000	500,000	1,481,240	2.9625	2.990	2.930	3.010	2.880	3.000	500,000	2.9625	-0.33%
2010-01-21	0	3.000	3.000	3.090	3.000	3.040	708,500	2,138,160	3.0179	3.000	3.000	3.090	3.000	3.040	708,500	3.0179	-1.32%
2010-01-20	0	3.040	3.040	3.070	3.010	3.100	746,000	2,286,320	3.0648	3.040	3.040	3.070	3.010	3.100	746,000	3.0648	-2.25%
2010-01-19	0	3.110	3.110	3.140	2.930	3.200	830,000	2,566,640	3.0923	3.110	3.110	3.140	2.930	3.200	830,000	3.0923	3.67%
2010-01-18	0	3.000	2.920	3.000	2.830	3.000	850,000	2,445,260	2.8768	3.000	2.920	3.000	2.830	3.000	850,000	2.8768	0.67%
2010-01-15	0	2.980	2.980	3.000	2.950	3.030	250,000	745,480	2.9819	2.980	2.980	3.000	2.950	3.030	250,000	2.9819	-1.32%
2010-01-14	0	3.020	2.990	3.030	2.960	3.070	528,000	1,581,220	2.9947	3.020	2.990	3.030	2.960	3.070	528,000	2.9947	2.37%
2010-01-13	0	2.950	2.920	3.000	2.950	2.970	148,000	438,520	2.9630	2.950	2.920	3.000	2.950	2.970	148,000	2.9630	-2.32%
2010-01-12	0	3.020	3.020	3.080	3.010	3.110	824,000	2,522,420	3.0612	3.020	3.020	3.080	3.010	3.110	824,000	3.0612	-3.21%
2010-01-11	0	3.120	3.120	3.140	2.780	3.150	2,672,000	8,142,200	3.0472	3.120	3.120	3.140	2.780	3.150	2,672,000	3.0472	10.25%
2010-01-08	0	2.830	2.760	2.830	2.670	2.870	686,000	1,897,080	2.7654	2.830	2.760	2.830	2.670	2.870	686,000	2.7654	3.66%
2010-01-07	0	2.730	2.730	2.750	2.660	2.760	1,518,000	4,100,220	2.7011	2.730	2.730	2.750	2.660	2.760	1,518,000	2.7011	-0.73%
2010-01-06	0	2.750	2.750	2.760	2.720	2.830	1,600,000	4,393,060	2.7457	2.750	2.750	2.760	2.720	2.830	1,600,000	2.7457	-1.79%
2010-01-05	0	2.800	2.800	2.820	2.730	2.910	3,152,000	8,915,500	2.8285	2.800	2.800	2.820	2.730	2.910	3,152,000	2.8285	0.36%
2010-01-04	0	2.790	2.780	2.790	2.450	2.790	1,800,000	4,741,520	2.6342	2.790	2.780	2.790	2.450	2.790	1,800,000	2.6342	11.16%
2009-12-31	0	2.510	2.500	2.510	2.450	2.560	808,000	2,029,760	2.5121	2.510	2.500	2.510	2.450	2.560	808,000	2.5121	0.80%
2009-12-30	0	2.490	2.490	2.500	2.420	2.530	1,692,000	4,194,980	2.4793	2.490	2.490	2.500	2.420	2.530	1,692,000	2.4793	-3.49%
2009-12-29	0	2.580	2.580	2.590	2.560	3.050	6,244,000	16,375,240	2.6226	2.580	2.580	2.590	2.560	3.050	6,244,000	2.6226	-20.62%
2009-12-28	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-15	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-14	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-11	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-10	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-09	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-08	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-07	1	-	-	-	-	-	0	0	-	3.250	-	-	-	-	0	-	0.00%
2009-12-04	0	3.250	3.250	3.270	3.150	3.300	1,808,000	5,874,360	3.2491	3.250	3.250	3.270	3.150	3.300	1,808,000	3.2491	6.91%
2009-12-03	0	3.040	3.040	3.110	2.850	3.130	872,000	2,708,360	3.1059	3.040	3.040	3.110	2.850	3.130	872,000	3.1059	1.33%
2009-12-02	0	3.000	2.990	3.000	2.960	3.150	592,000	1,786,320	3.0174	3.000	2.990	3.000	2.960	3.150	592,000	3.0174	-3.23%
2009-12-01	0	3.100	3.070	3.140	3.020	3.100	258,000	788,700	3.0570	3.100	3.070	3.140	3.020	3.100	258,000	3.0570	2.65%
2009-11-30	0	3.020	3.020	3.030	2.770	3.200	964,000	2,959,060	3.0696	3.020	3.020	3.030	2.770	3.200	964,000	3.0696	9.03%
2009-11-27	0	2.770	2.770	2.800	2.760	2.880	1,034,000	2,889,680	2.7947	2.770	2.770	2.800	2.760	2.880	1,034,000	2.7947	-5.78%
2009-11-26	0	2.940	2.870	2.980	2.780	3.050	2,816,000	8,315,780	2.9530	2.940	2.870	2.980	2.780	3.050	2,816,000	2.9530	6.91%
2009-11-25	0	2.750	2.700	2.750	2.440	2.750	1,585,000	4,225,100	2.6657	2.750	2.700	2.750	2.440	2.750	1,585,000	2.6657	12.24%
2009-11-24	0	2.450	2.450	2.480	2.420	2.530	1,050,000	2,621,280	2.4965	2.450	2.450	2.480	2.420	2.530	1,050,000	2.4965	-3.16%
2009-11-23	0	2.530	2.530	2.570	2.420	2.570	1,516,000	3,813,180	2.5153	2.530	2.530	2.570	2.420	2.570	1,516,000	2.5153	5.86%
2009-11-20	0	2.390	2.390	2.460	2.390	2.470	328,000	797,880	2.4326	2.390	2.390	2.460	2.390	2.470	328,000	2.4326	-0.42%
2009-11-19	0	2.400	2.400	2.430	2.360	2.500	208,000	506,040	2.4329	2.400	2.400	2.430	2.360	2.500	208,000	2.4329	-4.00%
2009-11-18	0	2.500	2.460	2.500	2.390	2.590	1,766,000	4,433,880	2.5107	2.500	2.460	2.500	2.390	2.590	1,766,000	2.5107	6.84%
2009-11-17	0	2.340	2.350	2.380	2.230	2.350	574,000	1,310,140	2.2825	2.340	2.350	2.380	2.230	2.350	574,000	2.2825	4.93%
2009-11-16	0	2.230	2.230	2.270	2.230	2.280	162,000	367,360	2.2677	2.230	2.230	2.270	2.230	2.280	162,000	2.2677	0.00%
2009-11-13	0	2.230	2.250	2.260	2.160	2.250	266,000	583,880	2.1950	2.230	2.250	2.260	2.160	2.250	266,000	2.1950	-0.89%
2009-11-12	0	2.250	2.210	2.250	2.130	2.300	598,000	1,346,460	2.2516	2.250	2.210	2.250	2.130	2.300	598,000	2.2516	2.74%
2009-11-11	0	2.190	2.160	2.190	2.100	2.200	260,000	557,760	2.1452	2.190	2.160	2.190	2.100	2.200	260,000	2.1452	1.86%
2009-11-10	0	2.150	2.150	2.170	2.150	2.170	192,000	413,480	2.1535	2.150	2.150	2.170	2.150	2.170	192,000	2.1535	-4.44%
2009-11-09	0	2.250	2.250	2.260	2.150	2.300	474,000	1,046,780	2.2084	2.250	2.250	2.260	2.150	2.300	474,000	2.2084	-2.17%
2009-11-06	0	2.300	2.290	2.300	2.250	2.340	1,204,000	2,764,700	2.2963	2.300	2.290	2.300	2.250	2.340	1,204,000	2.2963	3.60%
2009-11-05	0	2.220	2.200	2.220	2.100	2.220	1,220,000	2,643,780	2.1670	2.220	2.200	2.220	2.100	2.220	1,220,000	2.1670	4.72%
2009-11-04	0	2.120	2.120	2.150	2.030	2.150	640,000	1,350,760	2.1106	2.120	2.120	2.150	2.030	2.150	640,000	2.1106	4.43%
2009-11-03	0	2.030	2.030	2.060	2.030	2.120	184,000	380,740	2.0692	2.030	2.030	2.060	2.030	2.120	184,000	2.0692	-1.46%
2009-11-02	0	2.060	2.060	2.070	1.910	2.070	368,000	746,280	2.0279	2.060	2.060	2.070	1.910	2.070	368,000	2.0279	3.00%
2009-10-30	0	2.000	1.920	2.000	2.000	2.050	558,000	1,127,500	2.0206	2.000	1.920	2.000	2.000	2.050	558,000	2.0206	-3.85%
2009-10-29	0	2.080	2.000	2.040	1.900	2.090	310,000	618,700	1.9958	2.080	2.000	2.040	1.900	2.090	310,000	1.9958	4.00%
2009-10-28	0	2.000	2.000	2.070	1.970	2.040	358,000	717,740	2.0049	2.000	2.000	2.070	1.970	2.040	358,000	2.0049	0.00%
2009-10-27	0	2.000	1.990	2.030	1.950	2.040	828,000	1,648,460	1.9909	2.000	1.990	2.030	1.950	2.040	828,000	1.9909	-4.31%
2009-10-23	0	2.090	2.060	2.130	1.980	2.150	900,000	1,880,520	2.0895	2.090	2.060	2.130	1.980	2.150	900,000	2.0895	3.98%
2009-10-22	0	2.010	1.960	2.010	1.940	2.010	278,000	553,020	1.9893	2.010	1.960	2.010	1.940	2.010	278,000	1.9893	2.55%
2009-10-21	0	1.960	1.960	2.000	1.950	2.000	370,000	723,800	1.9562	1.960	1.960	2.000	1.950	2.000	370,000	1.9562	-2.00%
2009-10-20	0	2.000	1.970	2.000	1.960	2.000	458,000	909,400	1.9856	2.000	1.970	2.000	1.960	2.000	458,000	1.9856	3.09%
2009-10-19	0	1.940	1.920	1.940	1.860	1.940	122,000	233,720	1.9157	1.940	1.920	1.940	1.860	1.940	122,000	1.9157	4.30%
2009-10-16	0	1.860	1.860	1.890	1.830	1.860	22,000	40,720	1.8509	1.860	1.860	1.890	1.830	1.860	22,000	1.8509	-1.59%
2009-10-15	0	1.890	1.890	1.920	1.890	1.960	432,000	826,620	1.9135	1.890	1.890	1.920	1.890	1.960	432,000	1.9135	-1.05%
2009-10-14	0	1.910	1.900	1.910	1.900	1.950	434,000	826,740	1.9049	1.910	1.900	1.910	1.900	1.950	434,000	1.9049	-2.55%
2009-10-13	0	1.960	1.860	1.960	-	-	0	0	-	1.960	1.860	1.960	-	-	0	-	0.00%
2009-10-12	0	1.960	1.910	1.980	1.880	1.960	108,000	209,000	1.9352	1.960	1.910	1.980	1.880	1.960	108,000	1.9352	1.03%
2009-10-09	0	1.940	1.900	1.940	1.860	1.950	56,500	107,950	1.9106	1.940	1.900	1.940	1.860	1.950	56,500	1.9106	2.65%
2009-10-08	0	1.890	1.870	1.890	1.850	1.890	132,000	247,660	1.8762	1.890	1.870	1.890	1.850	1.890	132,000	1.8762	2.16%
2009-10-07	0	1.850	1.840	1.860	1.810	1.870	134,000	248,320	1.8531	1.850	1.840	1.860	1.810	1.870	134,000	1.8531	-1.60%
2009-10-06	0	1.880	1.820	1.880	1.780	1.880	142,000	252,960	1.7814	1.880	1.820	1.880	1.780	1.880	142,000	1.7814	5.62%
2009-10-05	0	1.780	1.760	1.790	1.750	1.780	20,000	35,300	1.7650	1.780	1.760	1.790	1.750	1.780	20,000	1.7650	-0.56%
2009-10-02	0	1.790	1.790	1.880	1.780	1.790	18,000	32,100	1.7833	1.790	1.790	1.880	1.780	1.790	18,000	1.7833	-3.76%
2009-09-30	0	1.860	1.860	1.900	1.860	1.870	110,000	205,040	1.8640	1.860	1.860	1.900	1.860	1.870	110,000	1.8640	0.00%
2009-09-29	0	1.860	1.850	1.870	1.850	1.900	94,000	176,620	1.8789	1.860	1.850	1.870	1.850	1.900	94,000	1.8789	-0.53%
2009-09-28	0	1.870	1.870	1.900	1.870	1.940	124,000	234,400	1.8903	1.870	1.870	1.900	1.870	1.940	124,000	1.8903	-3.61%
2009-09-25	0	1.940	1.900	1.940	1.950	1.950	10,000	19,500	1.9500	1.940	1.900	1.940	1.950	1.950	10,000	1.9500	2.11%
2009-09-24	0	1.900	1.870	1.950	1.860	1.900	62,000	116,200	1.8742	1.900	1.870	1.950	1.860	1.900	62,000	1.8742	-1.55%
2009-09-23	0	1.930	1.930	1.940	1.910	1.980	46,000	88,380	1.9213	1.930	1.930	1.940	1.910	1.980	46,000	1.9213	-2.03%
2009-09-22	0	1.970	1.950	1.970	1.900	1.980	154,000	295,400	1.9182	1.970	1.950	1.970	1.900	1.980	154,000	1.9182	-0.51%
2009-09-21	0	1.980	1.940	2.050	1.980	2.000	178,000	355,200	1.9955	1.980	1.940	2.050	1.980	2.000	178,000	1.9955	-3.41%
2009-09-18	0	2.050	2.000	2.050	2.000	2.050	410,000	830,480	2.0256	2.050	2.000	2.050	2.000	2.050	410,000	2.0256	0.49%
2009-09-17	0	2.040	2.010	2.040	1.990	2.050	638,000	1,287,420	2.0179	2.040	2.010	2.040	1.990	2.050	638,000	2.0179	5.15%
2009-09-16	0	1.940	1.920	1.960	1.880	1.940	230,000	435,660	1.8942	1.940	1.920	1.960	1.880	1.940	230,000	1.8942	2.11%
2009-09-15	0	1.900	1.880	1.900	1.900	1.900	100,000	190,000	1.9000	1.900	1.880	1.900	1.900	1.900	100,000	1.9000	0.00%
2009-09-14	0	1.900	1.890	1.920	1.880	1.920	498,000	946,760	1.9011	1.900	1.890	1.920	1.880	1.920	498,000	1.9011	-1.04%
2009-09-11	0	1.920	1.920	1.950	1.870	1.980	750,000	1,440,000	1.9200	1.920	1.920	1.950	1.870	1.980	750,000	1.9200	-2.54%
2009-09-10	0	1.970	1.960	2.040	1.960	2.000	584,000	1,157,120	1.9814	1.970	1.960	2.040	1.960	2.000	584,000	1.9814	0.51%
2009-09-09	0	1.960	1.950	2.000	1.950	2.000	184,000	364,160	1.9791	1.960	1.950	2.000	1.950	2.000	184,000	1.9791	-2.49%
2009-09-08	0	2.010	1.960	2.000	1.940	2.070	346,000	688,600	1.9902	2.010	1.960	2.000	1.940	2.070	346,000	1.9902	-0.99%
2009-09-07	0	2.030	1.990	2.100	2.030	2.130	250,000	518,660	2.0746	2.030	1.990	2.100	2.030	2.130	250,000	2.0746	-0.49%
2009-09-04	0	2.040	2.000	2.040	2.040	2.050	100,000	204,540	2.0454	2.040	2.000	2.040	2.040	2.050	100,000	2.0454	0.49%
2009-09-03	0	2.030	2.030	2.050	1.930	2.050	628,000	1,250,260	1.9909	2.030	2.030	2.050	1.930	2.050	628,000	1.9909	6.84%
2009-09-02	0	1.900	1.870	1.900	1.850	1.900	310,000	578,420	1.8659	1.900	1.870	1.900	1.850	1.900	310,000	1.8659	-2.56%
2009-09-01	0	1.950	1.920	1.950	1.860	1.950	448,000	848,460	1.8939	1.950	1.920	1.950	1.860	1.950	448,000	1.8939	2.09%
2009-08-31	0	1.910	1.900	1.930	1.830	1.940	610,000	1,139,540	1.8681	1.910	1.900	1.930	1.830	1.940	610,000	1.8681	-1.04%
2009-08-28	0	1.930	1.920	1.980	1.860	1.980	424,000	808,200	1.9061	1.930	1.920	1.980	1.860	1.980	424,000	1.9061	-3.50%
2009-08-27	0	2.000	1.970	2.000	1.930	2.000	254,000	500,580	1.9708	2.000	1.970	2.000	1.930	2.000	254,000	1.9708	-6.54%
2009-08-26	1	-	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2009-08-25	0	2.140	2.120	2.140	2.010	2.140	1,226,500	2,567,665	2.0935	2.140	2.120	2.140	2.010	2.140	1,226,500	2.0935	5.94%
2009-08-24	0	2.020	2.000	2.040	1.910	2.050	910,000	1,822,760	2.0030	2.020	2.000	2.040	1.910	2.050	910,000	2.0030	6.32%
2009-08-21	0	1.900	1.900	1.950	1.900	2.000	202,000	395,020	1.9555	1.900	1.900	1.950	1.900	2.000	202,000	1.9555	-2.06%
2009-08-20	0	1.940	1.930	1.950	1.810	1.940	294,000	559,760	1.9039	1.940	1.930	1.950	1.810	1.940	294,000	1.9039	6.59%
2009-08-19	0	1.820	1.810	1.880	1.800	1.880	420,000	769,820	1.8329	1.820	1.810	1.880	1.800	1.880	420,000	1.8329	-6.67%
2009-08-18	0	1.950	1.900	1.950	1.850	1.950	766,000	1,450,560	1.8937	1.950	1.900	1.950	1.850	1.950	766,000	1.8937	-0.51%
2009-08-17	0	1.960	1.940	1.960	1.900	2.040	878,000	1,757,420	2.0016	1.960	1.940	1.960	1.900	2.040	878,000	2.0016	-10.50%
2009-08-14	0	2.190	2.140	2.190	2.120	2.210	164,000	355,360	2.1668	2.190	2.140	2.190	2.120	2.210	164,000	2.1668	-4.78%
2009-08-13	0	2.300	2.250	2.320	2.250	2.300	298,000	680,520	2.2836	2.300	2.250	2.320	2.250	2.300	298,000	2.2836	2.22%
2009-08-12	0	2.250	2.240	2.260	2.250	2.560	918,000	2,162,580	2.3558	2.250	2.240	2.260	2.250	2.560	918,000	2.3558	-5.86%
2009-08-11	0	2.390	2.380	2.390	2.300	2.450	920,000	2,208,740	2.4008	2.390	2.380	2.390	2.300	2.450	920,000	2.4008	2.58%
2009-08-10	0	2.330	2.310	2.330	2.070	2.360	1,450,000	3,311,040	2.2835	2.330	2.310	2.330	2.070	2.360	1,450,000	2.2835	12.56%
2009-08-07	0	2.070	2.070	2.100	2.030	2.220	676,000	1,418,380	2.0982	2.070	2.070	2.100	2.030	2.220	676,000	2.0982	-7.17%
2009-08-06	0	2.230	2.200	2.240	2.150	2.350	1,484,000	3,328,540	2.2430	2.230	2.200	2.240	2.150	2.350	1,484,000	2.2430	-6.69%
2009-08-05	0	2.390	2.360	2.420	2.350	2.480	1,062,000	2,553,080	2.4040	2.390	2.360	2.420	2.350	2.480	1,062,000	2.4040	0.42%
2009-08-04	0	2.380	2.360	2.380	2.340	2.520	632,000	1,530,100	2.4210	2.380	2.360	2.380	2.340	2.520	632,000	2.4210	-1.65%
2009-08-03	0	2.420	2.420	2.440	2.240	2.480	1,636,000	3,947,140	2.4127	2.420	2.420	2.440	2.240	2.480	1,636,000	2.4127	7.56%
2009-07-31	0	2.250	2.240	2.280	2.130	2.360	2,014,000	4,582,440	2.2753	2.250	2.240	2.280	2.130	2.360	2,014,000	2.2753	8.70%
2009-07-30	0	2.070	2.070	2.080	1.900	2.100	730,000	1,473,260	2.0182	2.070	2.070	2.080	1.900	2.100	730,000	2.0182	6.15%
2009-07-29	0	1.950	1.950	2.000	1.900	2.140	2,270,000	4,582,520	2.0187	1.950	1.950	2.000	1.900	2.140	2,270,000	2.0187	1.04%
2009-07-28	0	1.930	1.930	1.950	1.810	2.000	1,406,000	2,685,520	1.9100	1.930	1.930	1.950	1.810	2.000	1,406,000	1.9100	4.32%
2009-07-27	0	1.850	1.850	1.870	1.830	1.890	688,000	1,279,580	1.8599	1.850	1.850	1.870	1.830	1.890	688,000	1.8599	1.09%
2009-07-24	0	1.830	1.800	1.830	1.830	1.900	204,000	378,060	1.8532	1.830	1.800	1.830	1.830	1.900	204,000	1.8532	0.00%
2009-07-23	0	1.830	1.830	1.840	1.770	1.890	524,000	962,040	1.8360	1.830	1.830	1.840	1.770	1.890	524,000	1.8360	-1.08%
2009-07-22	0	1.850	1.810	1.850	1.800	1.950	2,440,000	4,565,540	1.8711	1.850	1.810	1.850	1.800	1.950	2,440,000	1.8711	5.71%
2009-07-21	0	1.750	1.750	1.800	1.740	1.750	260,000	453,140	1.7428	1.750	1.750	1.800	1.740	1.750	260,000	1.7428	0.57%
2009-07-20	0	1.740	1.720	1.740	1.700	1.850	590,000	1,056,120	1.7900	1.740	1.720	1.740	1.700	1.850	590,000	1.7900	0.00%
2009-07-17	0	1.740	1.720	1.740	1.620	1.740	690,000	1,161,560	1.6834	1.740	1.720	1.740	1.620	1.740	690,000	1.6834	4.82%
2009-07-16	0	1.660	1.640	1.660	1.640	1.700	248,000	410,860	1.6567	1.660	1.640	1.660	1.640	1.700	248,000	1.6567	-3.49%
2009-07-15	0	1.720	1.620	1.720	1.500	1.720	1,393,900	2,247,120	1.6121	1.720	1.620	1.720	1.500	1.720	1,393,900	1.6121	12.42%
2009-07-14	0	1.530	1.520	1.530	1.480	1.530	1,264,000	1,899,200	1.5025	1.530	1.520	1.530	1.480	1.530	1,264,000	1.5025	2.68%
2009-07-13	0	1.490	1.480	1.530	1.490	1.550	144,000	219,180	1.5221	1.490	1.480	1.530	1.490	1.550	144,000	1.5221	-0.67%
2009-07-10	0	1.500	1.500	1.520	1.460	1.530	348,000	518,340	1.4895	1.500	1.500	1.520	1.460	1.530	348,000	1.4895	-1.96%
2009-07-09	0	1.530	1.500	1.550	1.480	1.560	70,000	106,000	1.5143	1.530	1.500	1.550	1.480	1.560	70,000	1.5143	0.00%
2009-07-08	0	1.530	1.530	1.560	1.500	1.570	130,000	199,760	1.5366	1.530	1.530	1.560	1.500	1.570	130,000	1.5366	-3.16%
2009-07-07	0	1.580	1.520	1.580	1.520	1.620	156,000	242,680	1.5556	1.580	1.520	1.580	1.520	1.620	156,000	1.5556	2.60%
2009-07-06	0	1.540	1.510	1.560	1.450	1.540	528,000	793,580	1.5030	1.540	1.510	1.560	1.450	1.540	528,000	1.5030	2.67%
2009-07-03	0	1.500	1.470	1.500	1.430	1.500	1,100,000	1,617,280	1.4703	1.500	1.470	1.500	1.430	1.500	1,100,000	1.4703	0.67%
2009-07-02	0	1.490	1.490	1.500	1.420	1.500	364,000	535,820	1.4720	1.490	1.490	1.500	1.420	1.500	364,000	1.4720	2.76%
2009-06-30	0	1.450	1.430	1.460	1.450	1.460	102,000	148,440	1.4553	1.450	1.430	1.460	1.450	1.460	102,000	1.4553	0.00%
2009-06-29	0	1.450	1.450	1.500	1.450	1.460	22,000	32,000	1.4545	1.450	1.450	1.500	1.450	1.460	22,000	1.4545	-2.68%
2009-06-26	0	1.490	1.480	1.500	1.440	1.490	212,000	306,880	1.4475	1.490	1.480	1.500	1.440	1.490	212,000	1.4475	4.20%
2009-06-25	0	1.430	1.430	1.470	1.430	1.470	406,000	586,940	1.4457	1.430	1.430	1.470	1.430	1.470	406,000	1.4457	-1.38%
2009-06-24	0	1.450	1.450	1.470	1.450	1.460	424,000	618,320	1.4583	1.450	1.450	1.470	1.450	1.460	424,000	1.4583	-0.68%
2009-06-23	0	1.460	1.440	1.460	1.410	1.500	498,000	715,840	1.4374	1.460	1.440	1.460	1.410	1.500	498,000	1.4374	-3.31%
2009-06-22	0	1.510	1.500	1.510	1.490	1.510	88,000	132,200	1.5023	1.510	1.500	1.510	1.490	1.510	88,000	1.5023	-0.66%
2009-06-19	0	1.520	1.500	1.550	1.500	1.530	270,000	411,600	1.5244	1.520	1.500	1.550	1.500	1.530	270,000	1.5244	-0.65%
2009-06-18	0	1.530	1.500	1.530	1.500	1.530	106,000	161,400	1.5226	1.530	1.500	1.530	1.500	1.530	106,000	1.5226	1.32%
2009-06-17	0	1.510	1.490	1.510	1.400	1.520	262,000	387,340	1.4784	1.510	1.490	1.510	1.400	1.520	262,000	1.4784	0.00%
2009-06-16	0	1.510	1.490	1.520	1.490	1.530	336,000	507,260	1.5097	1.510	1.490	1.520	1.490	1.530	336,000	1.5097	-1.95%
2009-06-15	0	1.540	1.540	1.550	1.500	1.550	404,000	618,440	1.5308	1.540	1.540	1.550	1.500	1.550	404,000	1.5308	-2.53%
2009-06-12	0	1.580	1.550	1.580	1.530	1.580	542,000	849,740	1.5678	1.580	1.550	1.580	1.530	1.580	542,000	1.5678	1.94%
2009-06-11	0	1.550	1.540	1.550	1.540	1.570	210,000	326,200	1.5533	1.550	1.540	1.550	1.540	1.570	210,000	1.5533	1.97%
2009-06-10	0	1.520	1.520	1.550	1.480	1.550	1,448,000	2,202,440	1.5210	1.520	1.520	1.550	1.480	1.550	1,448,000	1.5210	0.00%
2009-06-09	0	1.520	1.510	1.520	1.460	1.600	1,004,000	1,533,580	1.5275	1.520	1.510	1.520	1.460	1.600	1,004,000	1.5275	-1.30%
2009-06-08	0	1.540	1.540	1.570	1.540	1.630	2,554,000	4,064,920	1.5916	1.540	1.540	1.570	1.540	1.630	2,554,000	1.5916	-6.67%
2009-06-05	0	1.650	1.640	1.650	1.630	1.690	606,000	1,002,880	1.6549	1.650	1.640	1.650	1.630	1.690	606,000	1.6549	1.23%
2009-06-04	0	1.630	1.620	1.670	1.550	1.670	902,000	1,450,940	1.6086	1.630	1.620	1.670	1.550	1.670	902,000	1.6086	-1.21%
2009-06-03	0	1.650	1.650	1.680	1.650	1.720	726,000	1,208,100	1.6640	1.650	1.650	1.680	1.650	1.720	726,000	1.6640	-0.60%
2009-06-02	0	1.660	1.660	1.690	1.660	1.720	1,062,000	1,792,160	1.6875	1.660	1.660	1.690	1.660	1.720	1,062,000	1.6875	-4.05%
2009-06-01	0	1.730	1.720	1.730	1.680	1.780	1,034,000	1,806,920	1.7475	1.730	1.720	1.730	1.680	1.780	1,034,000	1.7475	0.58%
2009-05-29	0	1.720	1.680	1.720	1.660	1.750	552,000	948,000	1.7174	1.720	1.680	1.720	1.660	1.750	552,000	1.7174	-1.15%
2009-05-27	0	1.740	1.710	1.740	1.620	1.850	2,622,000	4,627,540	1.7649	1.740	1.710	1.740	1.620	1.850	2,622,000	1.7649	7.41%
2009-05-26	0	1.620	1.610	1.660	1.520	1.690	1,160,000	1,868,380	1.6107	1.620	1.610	1.660	1.520	1.690	1,160,000	1.6107	8.00%
2009-05-25	0	1.500	1.500	1.540	1.460	1.660	1,406,000	2,204,000	1.5676	1.500	1.500	1.540	1.460	1.660	1,406,000	1.5676	-1.96%
2009-05-22	0	1.530	1.500	1.530	1.440	1.590	1,536,000	2,355,260	1.5334	1.530	1.500	1.530	1.440	1.590	1,536,000	1.5334	4.79%
2009-05-21	0	1.460	1.460	1.510	1.460	1.560	630,000	938,580	1.4898	1.460	1.460	1.510	1.460	1.560	630,000	1.4898	-3.95%
2009-05-20	0	1.520	1.500	1.520	1.450	1.600	910,000	1,383,580	1.5204	1.520	1.500	1.520	1.450	1.600	910,000	1.5204	2.70%
2009-05-19	0	1.480	1.480	1.510	1.460	1.690	2,762,000	4,220,740	1.5281	1.480	1.480	1.510	1.460	1.690	2,762,000	1.5281	6.47%
2009-05-18	0	1.390	1.360	1.390	1.260	1.390	558,000	748,200	1.3409	1.390	1.360	1.390	1.260	1.390	558,000	1.3409	1.46%
2009-05-15	0	1.370	1.360	1.370	1.340	1.430	982,000	1,354,400	1.3792	1.370	1.360	1.370	1.340	1.430	982,000	1.3792	-1.44%
2009-05-14	0	1.390	1.360	1.390	1.300	1.480	1,544,000	2,186,480	1.4161	1.390	1.360	1.390	1.300	1.480	1,544,000	1.4161	2.21%
2009-05-13	0	1.360	1.340	1.380	1.220	1.400	2,838,000	3,791,800	1.3361	1.360	1.340	1.380	1.220	1.400	2,838,000	1.3361	15.25%
2009-05-12	0	1.180	1.170	1.210	1.140	1.180	384,000	446,660	1.1632	1.180	1.170	1.210	1.140	1.180	384,000	1.1632	0.00%
2009-05-11	0	1.180	1.180	1.190	1.170	1.290	1,870,000	2,263,800	1.2106	1.180	1.180	1.190	1.170	1.290	1,870,000	1.2106	-2.48%
2009-05-08	0	1.210	1.210	1.220	1.050	1.260	4,428,000	5,275,080	1.1913	1.210	1.210	1.220	1.050	1.260	4,428,000	1.1913	15.24%
2009-05-07	0	1.050	1.040	1.050	1.030	1.080	1,824,000	1,921,600	1.0535	1.050	1.040	1.050	1.030	1.080	1,824,000	1.0535	2.94%
2009-05-06	0	1.020	1.000	1.020	0.950	1.020	1,926,000	1,914,920	0.9942	1.020	1.000	1.020	0.950	1.020	1,926,000	0.9942	6.25%
2009-05-05	0	0.960	0.950	0.970	0.930	0.990	240,000	227,120	0.9463	0.960	0.950	0.970	0.930	0.990	240,000	0.9463	-1.03%
2009-05-04	0	0.970	0.950	0.970	0.900	0.970	730,000	687,240	0.9414	0.970	0.950	0.970	0.900	0.970	730,000	0.9414	3.19%
2009-04-30	0	0.940	0.910	0.940	0.900	0.950	428,000	394,980	0.9229	0.940	0.910	0.940	0.900	0.950	428,000	0.9229	4.44%
2009-04-29	0	0.900	0.890	0.920	0.900	0.930	608,000	550,880	0.9061	0.900	0.890	0.920	0.900	0.930	608,000	0.9061	0.00%
2009-04-28	0	0.900	0.900	0.910	0.880	0.920	662,000	593,960	0.8972	0.900	0.900	0.910	0.880	0.920	662,000	0.8972	-5.26%
2009-04-27	0	0.950	0.910	0.950	0.900	0.990	342,000	319,020	0.9328	0.950	0.910	0.950	0.900	0.990	342,000	0.9328	-4.04%
2009-04-24	0	0.990	0.960	0.990	0.960	0.990	120,000	116,200	0.9683	0.990	0.960	0.990	0.960	0.990	120,000	0.9683	3.13%
2009-04-23	0	0.960	0.960	0.980	0.960	0.960	160,000	153,600	0.9600	0.960	0.960	0.980	0.960	0.960	160,000	0.9600	-1.03%
2009-04-22	0	0.970	0.940	0.970	0.940	1.030	1,714,000	1,698,420	0.9909	0.970	0.940	0.970	0.940	1.030	1,714,000	0.9909	-1.02%
2009-04-21	0	0.980	0.970	0.990	0.970	1.000	766,000	752,900	0.9829	0.980	0.970	0.990	0.970	1.000	766,000	0.9829	-4.85%
2009-04-20	0	1.030	1.020	1.030	0.960	1.030	1,592,000	1,608,480	1.0104	1.030	1.020	1.030	0.960	1.030	1,592,000	1.0104	4.04%
2009-04-17	0	0.990	0.990	1.000	0.980	1.090	2,210,000	2,291,500	1.0369	0.990	0.990	1.000	0.980	1.090	2,210,000	1.0369	-1.98%
2009-04-16	0	1.010	1.010	1.040	0.900	1.080	7,974,000	7,927,180	0.9941	1.010	1.010	1.040	0.900	1.080	7,974,000	0.9941	6.32%
2009-04-15	0	0.950	0.950	0.960	0.840	0.970	3,222,000	2,905,060	0.9016	0.950	0.950	0.960	0.840	0.970	3,222,000	0.9016	9.20%
2009-04-14	0	0.870	0.860	0.870	0.820	0.880	2,666,000	2,288,640	0.8585	0.870	0.860	0.870	0.820	0.880	2,666,000	0.8585	4.82%
2009-04-09	0	0.830	0.810	0.830	0.780	0.840	232,000	184,760	0.7964	0.830	0.810	0.830	0.780	0.840	232,000	0.7964	2.47%
2009-04-08	0	0.810	0.810	0.830	0.800	0.810	308,000	249,400	0.8097	0.810	0.810	0.830	0.800	0.810	308,000	0.8097	-2.41%
2009-04-07	0	0.830	0.830	0.850	0.830	0.840	100,000	83,060	0.8306	0.830	0.830	0.850	0.830	0.840	100,000	0.8306	-2.35%
2009-04-06	0	0.850	0.840	0.850	0.810	0.850	618,000	511,960	0.8284	0.850	0.840	0.850	0.810	0.850	618,000	0.8284	2.41%
2009-04-03	0	0.830	0.830	0.840	0.810	0.850	1,028,000	856,920	0.8336	0.830	0.830	0.840	0.810	0.850	1,028,000	0.8336	-1.19%
2009-04-02	0	0.840	0.810	0.850	0.840	0.870	366,000	311,720	0.8517	0.840	0.810	0.850	0.840	0.870	366,000	0.8517	0.00%
2009-04-01	0	0.840	0.820	0.850	0.810	0.840	256,000	209,120	0.8169	0.840	0.820	0.850	0.810	0.840	256,000	0.8169	3.70%
2009-03-31	0	0.810	0.800	0.810	0.780	0.810	90,000	71,860	0.7984	0.810	0.800	0.810	0.780	0.810	90,000	0.7984	-4.71%
2009-03-30	0	0.850	0.800	0.850	0.850	0.850	2,000	1,700	0.8500	0.850	0.800	0.850	0.850	0.850	2,000	0.8500	-2.30%
2009-03-27	0	0.870	0.850	0.870	0.820	0.880	528,000	448,380	0.8492	0.870	0.850	0.870	0.820	0.880	528,000	0.8492	6.10%
2009-03-26	0	0.820	0.800	0.840	0.820	0.850	96,000	80,180	0.8352	0.820	0.800	0.840	0.820	0.850	96,000	0.8352	0.00%
2009-03-25	0	0.820	0.820	0.850	0.820	0.900	192,000	165,300	0.8609	0.820	0.820	0.850	0.820	0.900	192,000	0.8609	0.00%
2009-03-24	0	0.820	0.810	0.830	0.810	0.830	100,000	81,780	0.8178	0.820	0.810	0.830	0.810	0.830	100,000	0.8178	1.23%
2009-03-23	0	0.810	0.780	0.860	-	-	0	0	-	0.810	0.780	0.860	-	-	0	-	0.00%
2009-03-20	0	0.810	0.790	0.810	0.800	0.810	68,000	54,540	0.8021	0.810	0.790	0.810	0.800	0.810	68,000	0.8021	0.00%
2009-03-19	0	0.810	0.780	0.790	-	-	0	0	-	0.810	0.780	0.790	-	-	0	-	0.00%
2009-03-18	0	0.810	0.810	0.820	0.790	0.820	80,000	64,900	0.8113	0.810	0.810	0.820	0.790	0.820	80,000	0.8113	-1.22%
2009-03-17	0	0.820	0.820	0.850	0.810	0.820	106,000	86,720	0.8181	0.820	0.820	0.850	0.810	0.820	106,000	0.8181	0.00%
2009-03-16	0	0.820	0.780	0.820	0.790	0.820	122,000	99,380	0.8146	0.820	0.780	0.820	0.790	0.820	122,000	0.8146	-3.53%
2009-03-13	0	0.850	0.780	0.850	-	-	0	0	-	0.850	0.780	0.850	-	-	0	-	0.00%
2009-03-12	0	0.850	0.770	0.850	0.800	0.850	6,000	4,900	0.8167	0.850	0.770	0.850	0.800	0.850	6,000	0.8167	3.66%
2009-03-11	0	0.820	0.810	0.820	0.790	0.820	24,000	19,560	0.8150	0.820	0.810	0.820	0.790	0.820	24,000	0.8150	-3.53%
2009-03-10	0	0.850	0.760	0.870	0.850	0.850	2,000	1,700	0.8500	0.850	0.760	0.870	0.850	0.850	2,000	0.8500	2.41%
2009-03-09	0	0.830	0.770	0.830	0.760	0.830	192,000	152,560	0.7946	0.830	0.770	0.830	0.760	0.830	192,000	0.7946	-2.35%
2009-03-06	0	0.850	0.790	0.850	0.850	0.850	60,000	51,000	0.8500	0.850	0.790	0.850	0.850	0.850	60,000	0.8500	-1.16%
2009-03-05	0	0.860	0.820	0.860	0.860	0.860	50,000	43,000	0.8600	0.860	0.820	0.860	0.860	0.860	50,000	0.8600	0.00%
2009-03-04	0	0.860	0.840	0.860	0.810	0.870	388,000	326,600	0.8418	0.860	0.840	0.860	0.810	0.870	388,000	0.8418	1.18%
2009-03-03	0	0.850	0.720	0.850	0.850	0.850	6,000	4,840	0.8067	0.850	0.720	0.850	0.850	0.850	6,000	0.8067	18.06%
2009-03-02	0	0.720	0.720	0.760	0.700	0.770	392,000	292,640	0.7465	0.720	0.720	0.760	0.700	0.770	392,000	0.7465	-8.86%
2009-02-27	0	0.790	0.780	0.840	0.790	0.790	250,000	197,500	0.7900	0.790	0.780	0.840	0.790	0.790	250,000	0.7900	-9.20%
2009-02-26	0	0.870	0.800	0.860	-	-	1,350	945	0.7000	0.870	0.800	0.860	-	-	1,350	0.7000	0.00%
2009-02-25	0	0.870	0.830	0.870	0.870	0.870	50,000	43,500	0.8700	0.870	0.830	0.870	0.870	0.870	50,000	0.8700	2.35%
2009-02-24	0	0.850	0.820	0.870	0.810	0.870	160,000	135,460	0.8466	0.850	0.820	0.870	0.810	0.870	160,000	0.8466	-1.16%
2009-02-23	0	0.860	0.860	0.890	0.850	0.890	154,000	133,360	0.8660	0.860	0.860	0.890	0.850	0.890	154,000	0.8660	1.18%
2009-02-20	0	0.850	0.840	0.860	0.830	0.870	590,000	497,740	0.8436	0.850	0.840	0.860	0.830	0.870	590,000	0.8436	-5.56%
2009-02-19	0	0.900	0.860	0.900	0.860	0.900	74,000	64,020	0.8651	0.900	0.860	0.900	0.860	0.900	74,000	0.8651	0.00%
2009-02-18	0	0.900	0.870	0.900	0.840	0.900	232,000	198,180	0.8542	0.900	0.870	0.900	0.840	0.900	232,000	0.8542	3.45%
2009-02-17	0	0.870	0.870	0.900	0.870	0.930	558,000	500,080	0.8962	0.870	0.870	0.900	0.870	0.930	558,000	0.8962	-10.31%
2009-02-16	0	0.970	0.940	0.970	0.930	0.970	120,000	114,300	0.9525	0.970	0.940	0.970	0.930	0.970	120,000	0.9525	3.19%
2009-02-13	0	0.940	0.940	0.970	0.880	0.960	764,000	703,380	0.9207	0.940	0.940	0.970	0.880	0.960	764,000	0.9207	2.17%
2009-02-12	0	0.920	0.890	0.920	0.880	0.930	368,000	329,160	0.8945	0.920	0.890	0.920	0.880	0.930	368,000	0.8945	-1.08%
2009-02-11	0	0.930	0.930	0.960	0.930	0.970	390,000	374,860	0.9612	0.930	0.930	0.960	0.930	0.970	390,000	0.9612	-4.12%
2009-02-10	0	0.970	0.950	0.970	0.940	0.990	298,000	287,380	0.9644	0.970	0.950	0.970	0.940	0.990	298,000	0.9644	2.11%
2009-02-09	0	0.950	0.950	0.970	0.870	0.970	924,000	867,840	0.9392	0.950	0.950	0.970	0.870	0.970	924,000	0.9392	4.40%
2009-02-06	0	0.910	0.910	0.920	0.870	0.960	954,000	869,640	0.9116	0.910	0.910	0.920	0.870	0.960	954,000	0.9116	0.00%
2009-02-05	0	0.910	0.910	0.920	0.800	1.000	2,720,000	2,518,040	0.9258	0.910	0.910	0.920	0.800	1.000	2,720,000	0.9258	16.67%
2009-02-04	0	0.780	0.780	0.800	0.730	0.810	1,926,000	1,515,180	0.7867	0.780	0.780	0.800	0.730	0.810	1,926,000	0.7867	9.86%
2009-02-03	0	0.710	0.690	0.740	0.710	0.720	136,000	96,820	0.7119	0.710	0.690	0.740	0.710	0.720	136,000	0.7119	0.00%
2009-02-02	0	0.710	0.710	0.780	0.700	0.700	20,000	14,000	0.7000	0.710	0.710	0.780	0.700	0.700	20,000	0.7000	-2.74%
2009-01-30	0	0.730	0.670	0.780	-	-	0	0	-	0.730	0.670	0.780	-	-	0	-	0.00%
2009-01-29	0	0.730	0.730	0.800	0.730	0.730	4,000	2,920	0.7300	0.730	0.730	0.800	0.730	0.730	4,000	0.7300	1.39%
2009-01-23	0	0.720	0.720	0.760	0.700	0.820	136,000	103,020	0.7575	0.720	0.720	0.760	0.700	0.820	136,000	0.7575	2.86%
2009-01-22	0	0.700	0.690	0.780	-	-	0	0	-	0.700	0.690	0.780	-	-	0	-	0.00%
2009-01-21	0	0.700	0.690	0.700	0.690	0.720	42,000	29,180	0.6948	0.700	0.690	0.700	0.690	0.720	42,000	0.6948	0.00%
2009-01-20	0	0.700	0.650	0.710	0.700	0.700	240,000	168,000	0.7000	0.700	0.650	0.710	0.700	0.700	240,000	0.7000	0.00%
2009-01-19	0	0.700	0.680	0.700	0.680	0.700	32,000	22,360	0.6988	0.700	0.680	0.700	0.680	0.700	32,000	0.6988	1.45%
2009-01-16	0	0.690	0.680	0.750	0.690	0.690	74,000	51,060	0.6900	0.690	0.680	0.750	0.690	0.690	74,000	0.6900	1.47%
2009-01-15	0	0.680	0.640	0.680	0.680	0.680	16,000	10,880	0.6800	0.680	0.640	0.680	0.680	0.680	16,000	0.6800	0.00%
2009-01-14	0	0.680	0.650	0.840	-	-	0	0	-	0.680	0.650	0.840	-	-	0	-	0.00%
2009-01-13	0	0.680	0.650	0.680	0.680	0.680	20,000	13,600	0.6800	0.680	0.650	0.680	0.680	0.680	20,000	0.6800	-4.23%
2009-01-12	0	0.710	0.710	0.780	0.710	0.710	30,000	21,300	0.7100	0.710	0.710	0.780	0.710	0.710	30,000	0.7100	0.00%
2009-01-09	0	0.710	0.700	0.780	-	-	0	0	-	0.710	0.700	0.780	-	-	0	-	0.00%
2009-01-08	0	0.710	0.700	0.760	0.710	0.710	20,000	14,200	0.7100	0.710	0.700	0.760	0.710	0.710	20,000	0.7100	-5.33%
2009-01-07	0	0.750	0.750	0.770	0.750	0.790	470,000	361,000	0.7681	0.750	0.750	0.770	0.750	0.790	470,000	0.7681	-3.85%
2009-01-06	0	0.780	0.760	0.780	0.730	0.780	296,000	224,300	0.7578	0.780	0.760	0.780	0.730	0.780	296,000	0.7578	6.85%
2009-01-05	0	0.730	0.730	0.800	0.730	0.790	208,000	156,620	0.7530	0.730	0.730	0.800	0.730	0.790	208,000	0.7530	1.39%
2009-01-02	0	0.720	0.720	0.790	0.720	0.720	26,000	18,720	0.7200	0.720	0.720	0.790	0.720	0.720	26,000	0.7200	2.86%
2008-12-31	0	0.700	0.660	0.720	-	-	10,000	7,000	0.7000	0.700	0.660	0.720	-	-	10,000	0.7000	0.00%
2008-12-30	0	0.700	0.700	0.720	0.690	0.690	18,000	12,420	0.6900	0.700	0.700	0.720	0.690	0.690	18,000	0.6900	-5.41%
2008-12-29	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	-1.33%
2008-12-24	0	0.750	0.660	0.750	0.750	0.750	2,000	1,500	0.7500	0.750	0.660	0.750	0.750	0.750	2,000	0.7500	5.63%
2008-12-23	0	0.710	0.680	0.790	0.670	0.710	140,000	96,400	0.6886	0.710	0.680	0.790	0.670	0.710	140,000	0.6886	-1.39%
2008-12-22	0	0.720	0.720	0.780	0.720	0.780	252,000	184,700	0.7329	0.720	0.720	0.780	0.720	0.780	252,000	0.7329	-4.00%
2008-12-19	0	0.750	0.780	0.790	0.730	0.800	594,000	460,520	0.7753	0.750	0.780	0.790	0.730	0.800	594,000	0.7753	-2.60%
2008-12-18	0	0.770	0.750	0.770	0.730	0.770	214,000	157,080	0.7340	0.770	0.750	0.770	0.730	0.770	214,000	0.7340	10.00%
2008-12-17	0	0.700	0.700	0.750	0.700	0.700	186,000	130,200	0.7000	0.700	0.700	0.750	0.700	0.700	186,000	0.7000	0.00%
2008-12-16	0	0.700	0.700	0.730	0.700	0.700	12,000	8,400	0.7000	0.700	0.700	0.730	0.700	0.700	12,000	0.7000	-4.11%
2008-12-15	0	0.730	0.720	0.750	0.630	0.760	86,000	62,160	0.7228	0.730	0.720	0.750	0.630	0.760	86,000	0.7228	-6.41%
2008-12-12	0	0.780	0.750	0.780	0.700	0.780	364,000	277,840	0.7633	0.780	0.750	0.780	0.700	0.780	364,000	0.7633	8.33%
2008-12-11	0	0.720	0.730	0.770	0.720	0.800	492,000	376,340	0.7649	0.720	0.730	0.770	0.720	0.800	492,000	0.7649	-4.00%
2008-12-10	0	0.750	0.730	0.750	0.660	0.770	866,000	646,880	0.7470	0.750	0.730	0.750	0.660	0.770	866,000	0.7470	10.29%
2008-12-09	0	0.680	0.660	0.710	0.650	0.730	616,000	429,760	0.6977	0.680	0.660	0.710	0.650	0.730	616,000	0.6977	1.49%
2008-12-08	0	0.670	0.660	0.730	0.650	0.730	150,000	103,480	0.6899	0.670	0.660	0.730	0.650	0.730	150,000	0.6899	4.69%
2008-12-05	0	0.640	0.640	0.660	0.640	0.640	28,000	17,920	0.6400	0.640	0.640	0.660	0.640	0.640	28,000	0.6400	3.23%
2008-12-04	0	0.620	0.620	0.680	0.600	0.680	126,000	78,960	0.6267	0.620	0.620	0.680	0.600	0.680	126,000	0.6267	-3.12%
2008-12-03	0	0.640	0.630	0.720	0.640	0.640	2,000	1,280	0.6400	0.640	0.630	0.720	0.640	0.640	2,000	0.6400	0.00%
2008-12-02	0	0.640	0.590	0.740	-	-	0	0	-	0.640	0.590	0.740	-	-	0	-	0.00%
2008-12-01	0	0.640	0.640	0.710	0.640	0.650	70,000	44,840	0.6406	0.640	0.640	0.710	0.640	0.650	70,000	0.6406	0.00%
2008-11-28	0	0.640	0.620	0.700	-	-	20,000	12,800	0.6400	0.640	0.620	0.700	-	-	20,000	0.6400	0.00%
2008-11-27	0	0.640	0.600	0.640	0.560	0.650	252,000	161,800	0.6421	0.640	0.600	0.640	0.560	0.650	252,000	0.6421	3.23%
2008-11-26	0	0.620	0.570	0.620	0.610	0.620	20,000	12,220	0.6110	0.620	0.570	0.620	0.610	0.620	20,000	0.6110	0.00%
2008-11-25	0	0.620	0.610	0.660	0.620	0.690	298,000	189,700	0.6366	0.620	0.610	0.660	0.620	0.690	298,000	0.6366	-10.14%
2008-11-24	0	0.690	0.600	0.690	0.670	0.740	128,000	86,640	0.6769	0.690	0.600	0.690	0.670	0.740	128,000	0.6769	2.99%
2008-11-21	0	0.670	0.650	0.670	0.650	0.690	364,000	239,120	0.6569	0.670	0.650	0.670	0.650	0.690	364,000	0.6569	-2.90%
2008-11-20	0	0.690	0.660	0.700	0.650	0.690	294,000	196,220	0.6674	0.690	0.660	0.700	0.650	0.690	294,000	0.6674	0.00%
2008-11-19	0	0.690	0.630	0.690	0.630	0.690	324,000	218,600	0.6747	0.690	0.630	0.690	0.630	0.690	324,000	0.6747	9.52%
2008-11-18	0	0.630	0.630	0.670	0.610	0.700	1,046,000	707,200	0.6761	0.630	0.630	0.670	0.610	0.700	1,046,000	0.6761	-14.86%
2008-11-17	0	0.740	0.730	0.740	0.620	0.790	2,288,000	1,649,780	0.7211	0.740	0.730	0.740	0.620	0.790	2,288,000	0.7211	23.33%
2008-11-14	0	0.600	0.600	0.630	0.600	0.630	252,000	155,840	0.6184	0.600	0.600	0.630	0.600	0.630	252,000	0.6184	-1.64%
2008-11-13	0	0.610	0.590	0.630	0.475	0.690	632,000	382,930	0.6059	0.610	0.590	0.630	0.475	0.690	632,000	0.6059	-4.69%
2008-11-12	0	0.640	0.590	0.640	0.580	0.670	904,000	587,920	0.6504	0.640	0.590	0.640	0.580	0.670	904,000	0.6504	8.47%
2008-11-11	0	0.590	0.590	0.640	0.570	0.650	710,000	443,680	0.6249	0.590	0.590	0.640	0.570	0.650	710,000	0.6249	-1.67%
2008-11-10	0	0.600	0.600	0.610	0.530	0.600	1,374,000	792,120	0.5765	0.600	0.600	0.610	0.530	0.600	1,374,000	0.5765	13.21%
2008-11-07	0	0.530	0.510	0.530	0.500	0.560	150,000	76,680	0.5112	0.530	0.510	0.530	0.500	0.560	150,000	0.5112	10.42%
2008-11-06	0	0.480	0.480	0.495	0.480	0.510	48,000	23,820	0.4963	0.480	0.480	0.495	0.480	0.510	48,000	0.4963	-7.69%
2008-11-05	0	0.520	0.510	0.520	0.500	0.530	568,000	289,060	0.5089	0.520	0.510	0.520	0.500	0.530	568,000	0.5089	4.00%
2008-11-04	0	0.500	0.490	0.530	0.480	0.500	118,000	58,040	0.4919	0.500	0.490	0.530	0.480	0.500	118,000	0.4919	0.00%
2008-11-03	0	0.500	0.480	0.510	0.500	0.530	172,000	87,980	0.5115	0.500	0.480	0.510	0.500	0.530	172,000	0.5115	2.04%
2008-10-31	0	0.490	0.495	0.520	0.470	0.550	970,000	504,160	0.5198	0.490	0.495	0.520	0.470	0.550	970,000	0.5198	-1.01%
2008-10-30	0	0.495	0.475	0.495	0.420	0.540	978,000	476,520	0.4872	0.495	0.475	0.495	0.420	0.540	978,000	0.4872	3.13%
2008-10-29	0	0.480	0.435	0.480	0.450	0.540	184,000	93,140	0.5062	0.480	0.435	0.480	0.450	0.540	184,000	0.5062	6.67%
2008-10-28	0	0.450	0.380	0.460	0.410	0.460	42,000	17,640	0.4200	0.450	0.380	0.460	0.410	0.460	42,000	0.4200	9.76%
2008-10-27	0	0.410	0.410	0.425	0.400	0.490	158,000	64,270	0.4068	0.410	0.410	0.425	0.400	0.490	158,000	0.4068	-4.65%
2008-10-24	0	0.430	0.380	0.450	0.400	0.490	756,000	313,950	0.4153	0.430	0.380	0.450	0.400	0.490	756,000	0.4153	-13.13%
2008-10-23	0	0.495	0.480	0.500	0.495	0.500	60,000	29,950	0.4992	0.495	0.480	0.500	0.495	0.500	60,000	0.4992	-2.94%
2008-10-22	0	0.510	0.480	0.510	0.485	0.530	312,000	158,720	0.5087	0.510	0.480	0.510	0.485	0.530	312,000	0.5087	0.00%
2008-10-21	0	0.510	0.510	0.530	0.500	0.580	1,270,000	661,040	0.5205	0.510	0.510	0.530	0.500	0.580	1,270,000	0.5205	-10.53%
2008-10-20	0	0.570	0.570	0.580	0.540	0.610	1,016,000	569,600	0.5606	0.570	0.570	0.580	0.540	0.610	1,016,000	0.5606	-9.52%
2008-10-17	0	0.630	0.580	0.630	0.600	0.660	376,000	233,060	0.6198	0.630	0.580	0.630	0.600	0.660	376,000	0.6198	-4.55%
2008-10-16	0	0.660	0.660	0.720	0.600	0.660	92,000	60,600	0.6587	0.660	0.660	0.720	0.600	0.660	92,000	0.6587	-5.71%
2008-10-15	0	0.700	0.700	0.750	0.700	0.780	140,000	99,820	0.7130	0.700	0.700	0.750	0.700	0.780	140,000	0.7130	-2.78%
2008-10-14	0	0.720	0.710	0.730	0.720	0.760	216,000	160,000	0.7407	0.720	0.710	0.730	0.720	0.760	216,000	0.7407	-2.70%
2008-10-13	0	0.740	0.720	0.750	0.670	0.740	112,000	78,560	0.7014	0.740	0.720	0.750	0.670	0.740	112,000	0.7014	2.78%
2008-10-10	0	0.720	0.700	0.750	0.710	0.800	602,000	470,620	0.7818	0.720	0.700	0.750	0.710	0.800	602,000	0.7818	-10.00%
2008-10-09	0	0.800	0.750	0.800	0.800	0.810	32,000	25,800	0.8063	0.800	0.750	0.800	0.800	0.810	32,000	0.8063	5.26%
2008-10-08	0	0.760	0.730	0.780	0.730	0.800	50,000	38,260	0.7652	0.760	0.730	0.780	0.730	0.800	50,000	0.7652	-2.56%
2008-10-06	0	0.780	0.780	0.820	0.750	0.800	148,000	113,700	0.7682	0.780	0.780	0.820	0.750	0.800	148,000	0.7682	-2.50%
2008-10-03	0	0.800	0.800	0.820	0.800	0.820	406,000	329,980	0.8128	0.800	0.800	0.820	0.800	0.820	406,000	0.8128	-2.44%
2008-10-02	0	0.820	0.820	0.910	0.810	0.830	64,000	52,080	0.8138	0.820	0.820	0.910	0.810	0.830	64,000	0.8138	2.50%
2008-09-30	0	0.800	0.800	0.870	0.800	0.830	62,000	51,200	0.8258	0.800	0.800	0.870	0.800	0.830	62,000	0.8258	-10.11%
2008-09-29	0	0.890	0.820	0.890	-	-	0	0	-	0.890	0.820	0.890	-	-	0	-	-4.30%
2008-09-26	0	0.930	0.810	0.930	0.940	0.950	12,000	11,380	0.9483	0.930	0.810	0.930	0.940	0.950	12,000	0.9483	10.71%
2008-09-25	0	0.840	0.840	0.940	0.840	0.850	26,000	22,040	0.8477	0.840	0.840	0.940	0.840	0.850	26,000	0.8477	-2.33%
2008-09-24	0	0.860	0.810	0.910	0.850	0.930	256,000	220,440	0.8611	0.860	0.810	0.910	0.850	0.930	256,000	0.8611	1.18%
2008-09-23	0	0.850	0.840	0.930	0.850	0.980	72,000	67,400	0.9361	0.850	0.840	0.930	0.850	0.980	72,000	0.9361	-10.53%
2008-09-22	0	0.950	0.910	0.960	0.860	1.130	146,000	144,960	0.9929	0.950	0.910	0.960	0.860	1.130	146,000	0.9929	6.74%
2008-09-19	0	0.890	0.860	0.900	0.850	0.920	488,000	424,420	0.8697	0.890	0.860	0.900	0.850	0.920	488,000	0.8697	7.23%
2008-09-18	0	0.830	0.830	0.900	0.730	0.900	138,000	110,780	0.8028	0.830	0.830	0.900	0.730	0.900	138,000	0.8028	-7.78%
2008-09-17	0	0.900	0.830	0.900	0.830	0.900	14,000	12,180	0.8700	0.900	0.830	0.900	0.830	0.900	14,000	0.8700	0.00%
2008-09-16	0	0.900	0.900	0.950	0.900	1.000	66,000	60,600	0.9182	0.900	0.900	0.950	0.900	1.000	66,000	0.9182	-10.00%
2008-09-12	0	1.000	0.970	1.010	-	-	0	0	-	1.000	0.970	1.010	-	-	0	-	0.00%
2008-09-11	0	1.000	0.980	1.010	0.980	1.010	576,000	574,960	0.9982	1.000	0.980	1.010	0.980	1.010	576,000	0.9982	-3.85%
2008-09-10	0	1.040	1.030	1.040	1.050	1.050	300,000	315,000	1.0500	1.040	1.030	1.040	1.050	1.050	300,000	1.0500	-2.80%
2008-09-09	0	1.070	1.020	1.070	1.080	1.080	8,000	8,640	1.0800	1.070	1.020	1.070	1.080	1.080	8,000	1.0800	0.00%
2008-09-08	0	1.070	1.070	1.090	1.020	1.070	198,000	209,240	1.0568	1.070	1.070	1.090	1.020	1.070	198,000	1.0568	1.90%
2008-09-05	0	1.050	1.050	1.070	1.020	1.050	212,000	219,200	1.0340	1.050	1.050	1.070	1.020	1.050	212,000	1.0340	-2.78%
2008-09-04	0	1.080	1.070	1.090	1.060	1.100	294,000	321,700	1.0942	1.080	1.070	1.090	1.060	1.100	294,000	1.0942	1.89%
2008-09-03	0	1.060	1.060	1.110	1.050	1.100	202,000	214,160	1.0602	1.060	1.060	1.110	1.050	1.100	202,000	1.0602	0.95%
2008-09-02	0	1.050	1.050	1.070	1.000	1.070	128,000	134,200	1.0484	1.050	1.050	1.070	1.000	1.070	128,000	1.0484	-0.94%
2008-09-01	0	1.060	1.060	1.090	1.050	1.060	282,000	298,100	1.0571	1.060	1.060	1.090	1.050	1.060	282,000	1.0571	0.95%
2008-08-29	0	1.050	1.050	1.120	0.980	1.060	344,000	353,400	1.0273	1.050	1.050	1.120	0.980	1.060	344,000	1.0273	5.00%
2008-08-28	0	1.000	0.960	1.050	-	-	0	0	-	1.000	0.960	1.050	-	-	0	-	0.00%
2008-08-27	0	1.000	0.960	1.000	1.000	1.000	110,000	110,000	1.0000	1.000	0.960	1.000	1.000	1.000	110,000	1.0000	0.00%
2008-08-26	0	1.000	1.000	1.010	1.000	1.020	254,000	254,720	1.0028	1.000	1.000	1.010	1.000	1.020	254,000	1.0028	-1.96%
2008-08-25	0	1.020	0.970	1.020	1.020	1.030	14,000	14,320	1.0229	1.020	0.970	1.020	1.020	1.030	14,000	1.0229	0.00%
2008-08-21	0	1.020	1.020	1.050	1.020	1.020	40,000	40,800	1.0200	1.020	1.020	1.050	1.020	1.020	40,000	1.0200	-5.56%
2008-08-20	0	1.080	1.000	1.080	0.940	1.080	250,000	257,240	1.0290	1.080	1.000	1.080	0.940	1.080	250,000	1.0290	5.88%
2008-08-19	0	1.020	1.000	1.020	1.000	1.030	462,000	467,940	1.0129	1.020	1.000	1.020	1.000	1.030	462,000	1.0129	-0.97%
2008-08-18	0	1.030	1.010	1.030	0.900	1.030	68,000	68,880	1.0129	1.030	1.010	1.030	0.900	1.030	68,000	1.0129	-5.50%
2008-08-15	0	1.090	1.060	1.090	1.030	1.090	118,000	124,000	1.0508	1.090	1.060	1.090	1.030	1.090	118,000	1.0508	2.83%
2008-08-14	0	1.060	1.010	1.060	0.990	1.060	204,000	206,180	1.0107	1.060	1.010	1.060	0.990	1.060	204,000	1.0107	0.00%
2008-08-13	0	1.060	1.000	1.060	0.920	1.180	418,000	435,160	1.0411	1.060	1.000	1.060	0.920	1.180	418,000	1.0411	-1.85%
2008-08-12	0	1.080	1.060	1.080	1.070	1.110	608,000	658,460	1.0830	1.080	1.060	1.080	1.070	1.110	608,000	1.0830	-4.42%
2008-08-11	0	1.130	1.160	1.180	1.130	1.160	60,000	68,560	1.1427	1.130	1.160	1.180	1.130	1.160	60,000	1.1427	-5.04%
2008-08-08	0	1.190	1.140	1.190	1.140	1.200	6,000	7,080	1.1800	1.190	1.140	1.190	1.140	1.200	6,000	1.1800	2.59%
2008-08-07	0	1.160	1.160	1.200	1.140	1.200	250,000	289,860	1.1594	1.160	1.160	1.200	1.140	1.200	250,000	1.1594	0.00%
2008-08-05	0	1.160	1.160	1.190	1.100	1.240	268,000	305,920	1.1415	1.160	1.160	1.190	1.100	1.240	268,000	1.1415	-0.85%
2008-08-04	0	1.170	1.150	1.170	1.140	1.180	30,000	35,120	1.1707	1.170	1.150	1.170	1.140	1.180	30,000	1.1707	0.00%
2008-08-01	0	1.170	1.160	1.180	1.140	1.180	36,000	42,040	1.1678	1.170	1.160	1.180	1.140	1.180	36,000	1.1678	0.00%
2008-07-31	0	1.170	1.130	1.170	1.140	1.170	1,262,000	1,451,060	1.1498	1.170	1.130	1.170	1.140	1.170	1,262,000	1.1498	-3.31%
2008-07-30	0	1.210	1.180	1.240	1.210	1.210	28,000	33,880	1.2100	1.210	1.180	1.240	1.210	1.210	28,000	1.2100	2.54%
2008-07-29	0	1.180	1.180	1.200	1.170	1.210	188,000	223,840	1.1906	1.180	1.180	1.200	1.170	1.210	188,000	1.1906	-4.07%
2008-07-28	0	1.230	1.200	1.240	1.230	1.230	4,000	4,920	1.2300	1.230	1.200	1.240	1.230	1.230	4,000	1.2300	1.65%
2008-07-25	0	1.210	1.210	1.230	1.200	1.230	260,000	315,800	1.2146	1.210	1.210	1.230	1.200	1.230	260,000	1.2146	-1.63%
2008-07-24	0	1.230	1.230	1.250	1.200	1.250	590,000	720,700	1.2215	1.230	1.230	1.250	1.200	1.250	590,000	1.2215	0.82%
2008-07-23	0	1.220	1.200	1.230	1.180	1.230	374,000	448,400	1.1989	1.220	1.200	1.230	1.180	1.230	374,000	1.1989	0.83%
2008-07-22	0	1.210	1.200	1.230	1.210	1.210	60,000	72,600	1.2100	1.210	1.200	1.230	1.210	1.210	60,000	1.2100	0.83%
2008-07-21	0	1.200	1.170	1.230	1.200	1.250	272,000	334,260	1.2289	1.200	1.170	1.230	1.200	1.250	272,000	1.2289	-4.00%
2008-07-18	0	1.250	1.210	1.270	1.240	1.250	56,000	69,740	1.2454	1.250	1.210	1.270	1.240	1.250	56,000	1.2454	4.17%
2008-07-17	0	1.200	1.180	1.220	1.190	1.230	172,000	208,880	1.2144	1.200	1.180	1.220	1.190	1.230	172,000	1.2144	-0.83%
2008-07-16	0	1.210	1.210	1.240	1.200	1.240	62,000	74,900	1.2081	1.210	1.210	1.240	1.200	1.240	62,000	1.2081	-2.42%
2008-07-15	0	1.240	1.220	1.270	1.230	1.270	228,000	284,140	1.2462	1.240	1.220	1.270	1.230	1.270	228,000	1.2462	-1.59%
2008-07-14	0	1.260	1.240	1.280	1.200	1.260	24,000	29,440	1.2267	1.260	1.240	1.280	1.200	1.260	24,000	1.2267	-0.79%
2008-07-11	0	1.270	1.220	1.270	1.230	1.270	110,000	136,200	1.2382	1.270	1.220	1.270	1.230	1.270	110,000	1.2382	1.60%
2008-07-10	0	1.250	1.250	1.290	1.170	1.300	340,000	430,720	1.2668	1.250	1.250	1.290	1.170	1.300	340,000	1.2668	-0.79%
2008-07-09	0	1.260	1.260	1.290	-	-	0	0	-	1.260	1.260	1.290	-	-	0	-	1.61%
2008-07-08	0	1.240	1.230	1.280	1.200	1.240	120,000	146,500	1.2208	1.240	1.230	1.280	1.200	1.240	120,000	1.2208	-1.59%
2008-07-07	0	1.260	1.250	1.270	1.220	1.280	578,000	723,240	1.2513	1.260	1.250	1.270	1.220	1.280	578,000	1.2513	5.00%
2008-07-04	0	1.200	1.200	1.210	1.180	1.200	180,000	215,160	1.1953	1.200	1.200	1.210	1.180	1.200	180,000	1.1953	0.84%
2008-07-03	0	1.190	1.190	1.220	1.160	1.200	206,000	244,500	1.1869	1.190	1.190	1.220	1.160	1.200	206,000	1.1869	-0.83%
2008-07-02	0	1.200	1.160	1.200	1.150	1.210	594,000	700,200	1.1788	1.200	1.160	1.200	1.150	1.210	594,000	1.1788	-0.83%
2008-06-30	0	1.210	1.190	1.220	1.180	1.350	344,000	420,200	1.2215	1.210	1.190	1.220	1.180	1.350	344,000	1.2215	-3.97%
2008-06-27	0	1.260	1.220	1.260	1.100	1.280	506,000	627,940	1.2410	1.260	1.220	1.260	1.100	1.280	506,000	1.2410	-3.82%
2008-06-26	0	1.310	1.310	1.320	1.290	1.350	396,000	522,820	1.3203	1.310	1.310	1.320	1.290	1.350	396,000	1.3203	-0.76%
2008-06-25	0	1.320	1.310	1.330	1.300	1.350	246,000	326,980	1.3292	1.320	1.310	1.330	1.300	1.350	246,000	1.3292	1.54%
2008-06-24	0	1.300	1.290	1.300	1.290	1.350	570,000	746,800	1.3102	1.300	1.290	1.300	1.290	1.350	570,000	1.3102	-1.52%
2008-06-23	0	1.320	1.320	1.330	1.260	1.350	450,000	592,640	1.3170	1.320	1.320	1.330	1.260	1.350	450,000	1.3170	0.00%
2008-06-20	0	1.320	1.320	1.370	1.300	1.420	1,004,000	1,362,480	1.3571	1.320	1.320	1.370	1.300	1.420	1,004,000	1.3571	-5.04%
2008-06-19	0	1.390	1.380	1.400	1.360	1.480	682,000	962,820	1.4118	1.390	1.380	1.400	1.360	1.480	682,000	1.4118	-3.47%
2008-06-18	0	1.440	1.430	1.440	1.330	1.460	420,000	591,700	1.4088	1.440	1.430	1.440	1.330	1.460	420,000	1.4088	0.00%
2008-06-17	0	1.440	1.390	1.440	1.360	1.510	1,934,000	2,736,340	1.4149	1.440	1.390	1.440	1.360	1.510	1,934,000	1.4149	-11.11%
2008-06-16	0	1.620	1.470	1.620	-	-	0	0	-	1.620	1.470	1.620	-	-	0	-	-1.22%
2008-06-13	0	1.640	1.530	1.640	1.530	1.640	18,000	27,940	1.5522	1.640	1.530	1.640	1.530	1.640	18,000	1.5522	4.46%
2008-06-12	0	1.570	1.570	1.600	1.450	1.510	168,000	250,040	1.4883	1.570	1.570	1.600	1.450	1.510	168,000	1.4883	0.00%
2008-06-11	0	1.570	1.550	1.600	1.570	1.640	206,000	330,020	1.6020	1.570	1.550	1.600	1.570	1.640	206,000	1.6020	-4.85%
2008-06-10	0	1.650	1.700	1.720	1.640	1.650	42,000	69,280	1.6495	1.650	1.700	1.720	1.640	1.650	42,000	1.6495	-4.62%
2008-06-06	0	1.730	1.730	1.780	1.730	1.730	18,000	31,140	1.7300	1.730	1.730	1.780	1.730	1.730	18,000	1.7300	0.58%
2008-06-05	0	1.720	1.720	1.730	1.700	1.770	88,000	152,680	1.7350	1.720	1.720	1.730	1.700	1.770	88,000	1.7350	-1.15%
2008-06-04	0	1.740	1.740	1.760	1.740	1.780	92,000	161,260	1.7528	1.740	1.740	1.760	1.740	1.780	92,000	1.7528	-2.25%
2008-06-03	0	1.780	1.780	1.790	1.750	1.780	188,000	332,900	1.7707	1.780	1.780	1.790	1.750	1.780	188,000	1.7707	-0.56%
2008-06-02	0	1.790	1.760	1.790	1.760	1.800	114,000	203,580	1.7858	1.790	1.760	1.790	1.760	1.800	114,000	1.7858	-0.56%
2008-05-30	0	1.800	1.770	1.800	1.750	1.800	60,000	105,840	1.7640	1.800	1.770	1.800	1.750	1.800	60,000	1.7640	0.00%
2008-05-29	0	1.800	1.780	1.800	1.800	1.800	20,000	36,000	1.8000	1.800	1.780	1.800	1.800	1.800	20,000	1.8000	1.12%
2008-05-28	0	1.780	1.780	1.800	1.740	1.790	80,000	141,140	1.7643	1.780	1.780	1.800	1.740	1.790	80,000	1.7643	1.71%
2008-05-27	0	1.750	1.730	1.750	1.740	1.780	160,000	280,680	1.7543	1.750	1.730	1.750	1.740	1.780	160,000	1.7543	0.00%
2008-05-26	0	1.750	1.720	1.750	1.730	1.830	250,000	441,380	1.7655	1.750	1.720	1.750	1.730	1.830	250,000	1.7655	-4.89%
2008-05-23	0	1.840	1.820	1.840	1.820	1.880	94,000	173,080	1.8413	1.840	1.820	1.840	1.820	1.880	94,000	1.8413	-3.16%
2008-05-22	0	1.900	1.840	1.900	1.900	1.910	12,000	22,900	1.9083	1.900	1.840	1.900	1.900	1.910	12,000	1.9083	0.00%
2008-05-21	0	1.900	1.860	1.900	1.840	1.910	276,000	516,120	1.8700	1.900	1.860	1.900	1.840	1.910	276,000	1.8700	-2.06%
2008-05-20	0	1.940	1.870	1.940	1.870	1.940	178,000	335,240	1.8834	1.940	1.870	1.940	1.870	1.940	178,000	1.8834	-0.51%
2008-05-19	0	1.950	1.900	1.950	1.820	1.980	44,000	84,520	1.9209	1.950	1.900	1.950	1.820	1.980	44,000	1.9209	-1.52%
2008-05-16	0	1.980	1.950	1.980	1.910	1.980	178,000	345,040	1.9384	1.980	1.950	1.980	1.910	1.980	178,000	1.9384	1.54%
2008-05-15	0	1.950	1.930	1.950	1.910	1.950	126,000	243,620	1.9335	1.950	1.930	1.950	1.910	1.950	126,000	1.9335	-1.52%
2008-05-14	0	1.980	1.950	1.980	1.940	2.020	180,000	359,560	1.9976	1.980	1.950	1.980	1.940	2.020	180,000	1.9976	1.54%
2008-05-13	0	1.950	1.900	1.950	1.950	1.950	46,000	89,700	1.9500	1.950	1.900	1.950	1.950	1.950	46,000	1.9500	-0.51%
2008-05-09	0	1.960	1.960	1.970	1.900	2.000	96,000	187,800	1.9563	1.960	1.960	1.970	1.900	2.000	96,000	1.9563	0.00%
2008-05-08	0	1.960	1.920	1.960	1.910	1.970	130,000	251,940	1.9380	1.960	1.920	1.960	1.910	1.970	130,000	1.9380	-0.51%
2008-05-07	0	1.970	1.930	1.970	1.940	2.150	170,000	334,600	1.9682	1.970	1.930	1.970	1.940	2.150	170,000	1.9682	-3.90%
2008-05-06	0	2.050	2.020	2.050	1.930	2.050	258,000	511,120	1.9811	2.050	2.020	2.050	1.930	2.050	258,000	1.9811	3.02%
2008-05-05	0	1.990	1.940	2.000	1.900	2.000	240,000	474,340	1.9764	1.990	1.940	2.000	1.900	2.000	240,000	1.9764	4.74%
2008-05-02	0	1.900	1.900	1.930	1.880	1.920	98,000	186,360	1.9016	1.900	1.900	1.930	1.880	1.920	98,000	1.9016	2.15%
2008-04-30	0	1.860	1.840	1.860	1.860	1.900	260,000	487,520	1.8751	1.860	1.840	1.860	1.860	1.900	260,000	1.8751	-2.11%
2008-04-29	0	1.900	1.870	1.900	1.810	1.900	102,000	192,580	1.8880	1.900	1.870	1.900	1.810	1.900	102,000	1.8880	0.00%
2008-04-28	0	1.900	1.810	1.900	1.900	1.900	32,000	60,800	1.9000	1.900	1.810	1.900	1.900	1.900	32,000	1.9000	0.00%
2008-04-25	0	1.900	1.850	1.900	1.820	1.940	314,000	588,980	1.8757	1.900	1.850	1.900	1.820	1.940	314,000	1.8757	-3.06%
2008-04-24	0	1.960	1.920	1.960	1.880	1.960	1,300,000	2,487,500	1.9135	1.960	1.920	1.960	1.880	1.960	1,300,000	1.9135	4.26%
2008-04-23	0	1.880	1.880	1.890	1.760	1.910	750,000	1,358,140	1.8109	1.880	1.880	1.890	1.760	1.910	750,000	1.8109	2.17%
2008-04-22	0	1.840	1.820	1.840	1.790	1.840	42,000	75,440	1.7962	1.840	1.820	1.840	1.790	1.840	42,000	1.7962	0.00%
2008-04-21	0	1.840	1.740	1.840	1.760	1.850	188,000	343,220	1.8256	1.840	1.740	1.840	1.760	1.850	188,000	1.8256	2.22%
2008-04-18	0	1.800	1.730	1.800	1.660	1.840	218,000	392,040	1.7983	1.800	1.730	1.800	1.660	1.840	218,000	1.7983	-1.64%
2008-04-17	0	1.830	1.820	1.860	1.830	1.880	270,000	498,280	1.8455	1.830	1.820	1.860	1.830	1.880	270,000	1.8455	-2.66%
2008-04-16	0	1.880	1.870	1.880	1.820	2.060	1,416,000	2,656,660	1.8762	1.880	1.870	1.880	1.820	2.060	1,416,000	1.8762	-11.32%
2008-04-15	0	2.120	2.060	2.120	2.000	2.190	504,000	1,047,600	2.0786	2.120	2.060	2.120	2.000	2.190	504,000	2.0786	-4.50%
2008-04-14	0	2.220	2.160	2.240	2.160	2.270	64,000	141,900	2.2172	2.220	2.160	2.240	2.160	2.270	64,000	2.2172	-1.33%
2008-04-11	0	2.250	2.190	2.300	2.150	2.250	58,000	126,900	2.1879	2.250	2.190	2.300	2.150	2.250	58,000	2.1879	0.90%
2008-04-10	0	2.230	2.230	2.240	2.100	2.200	188,000	409,520	2.1783	2.230	2.230	2.240	2.100	2.200	188,000	2.1783	-0.45%
2008-04-09	0	2.240	2.160	2.240	2.150	2.260	142,000	310,440	2.1862	2.240	2.160	2.240	2.150	2.260	142,000	2.1862	-2.61%
2008-04-08	0	2.300	2.280	2.320	2.230	2.350	102,000	232,100	2.2755	2.300	2.280	2.320	2.230	2.350	102,000	2.2755	-2.54%
2008-04-07	0	2.360	2.290	2.360	2.220	2.380	372,000	853,400	2.2941	2.360	2.290	2.360	2.220	2.380	372,000	2.2941	2.61%
2008-04-03	0	2.300	2.200	2.300	2.150	2.300	92,000	205,260	2.2311	2.300	2.200	2.300	2.150	2.300	92,000	2.2311	4.55%
2008-04-02	0	2.200	2.160	2.200	2.010	2.280	234,000	516,380	2.2068	2.200	2.160	2.200	2.010	2.280	234,000	2.2068	0.46%
2008-04-01	0	2.190	2.150	2.200	2.100	2.250	214,000	458,440	2.1422	2.190	2.150	2.200	2.100	2.250	214,000	2.1422	-7.20%
2008-03-31	0	2.360	2.360	2.390	2.120	2.370	116,000	256,400	2.2103	2.360	2.360	2.390	2.120	2.370	116,000	2.2103	-0.42%
2008-03-28	0	2.370	2.330	2.370	2.300	2.400	194,000	457,300	2.3572	2.370	2.330	2.370	2.300	2.400	194,000	2.3572	3.04%
2008-03-27	0	2.300	2.300	2.400	2.300	2.320	32,000	73,720	2.3038	2.300	2.300	2.400	2.300	2.320	32,000	2.3038	0.88%
2008-03-26	0	2.280	2.260	2.280	2.110	2.330	76,000	170,640	2.2453	2.280	2.260	2.280	2.110	2.330	76,000	2.2453	-3.39%
2008-03-25	0	2.360	2.360	2.380	2.280	2.280	6,000	13,680	2.2800	2.360	2.360	2.380	2.280	2.280	6,000	2.2800	7.27%
2008-03-20	0	2.200	2.250	2.290	2.100	2.200	168,000	363,400	2.1631	2.200	2.250	2.290	2.100	2.200	168,000	2.1631	0.92%
2008-03-19	0	2.180	2.050	2.180	2.190	2.200	28,000	61,560	2.1986	2.180	2.050	2.180	2.190	2.200	28,000	2.1986	3.81%
2008-03-18	0	2.100	2.100	2.250	1.850	2.250	746,000	1,481,300	1.9857	2.100	2.100	2.250	1.850	2.250	746,000	1.9857	-4.55%
2008-03-17	0	2.200	2.180	2.200	2.150	2.300	168,000	371,400	2.2107	2.200	2.180	2.200	2.150	2.300	168,000	2.2107	-11.29%
2008-03-14	0	2.480	2.480	2.500	2.460	2.500	60,000	148,680	2.4780	2.480	2.480	2.500	2.460	2.500	60,000	2.4780	-0.80%
2008-03-13	0	2.500	2.460	2.530	2.380	2.580	62,000	154,680	2.4948	2.500	2.460	2.530	2.380	2.580	62,000	2.4948	-3.10%
2008-03-12	0	2.580	2.630	2.640	-	-	0	0	-	2.580	2.630	2.640	-	-	0	-	0.00%
2008-03-11	0	2.580	2.580	2.690	2.580	2.580	12,000	30,960	2.5800	2.580	2.580	2.690	2.580	2.580	12,000	2.5800	-0.77%
2008-03-10	0	2.600	2.600	2.730	2.520	2.580	12,000	30,540	2.5450	2.600	2.600	2.730	2.520	2.580	12,000	2.5450	-5.11%
2008-03-07	0	2.740	2.640	2.740	-	-	0	0	-	2.740	2.640	2.740	-	-	0	-	-2.84%
2008-03-06	0	2.820	2.710	2.820	2.830	2.830	4,000	11,320	2.8300	2.820	2.710	2.820	2.830	2.830	4,000	2.8300	5.22%
2008-03-05	0	2.680	2.680	2.860	2.660	2.700	32,000	85,600	2.6750	2.680	2.680	2.860	2.660	2.700	32,000	2.6750	-1.83%
2008-03-04	0	2.730	2.730	2.900	2.720	2.860	8,000	22,120	2.7650	2.730	2.730	2.900	2.720	2.860	8,000	2.7650	-4.55%
2008-03-03	0	2.860	2.860	2.980	2.860	2.890	126,000	361,540	2.8694	2.860	2.860	2.980	2.860	2.890	126,000	2.8694	-4.35%
2008-02-29	0	2.990	2.880	3.000	2.880	3.050	214,000	630,720	2.9473	2.990	2.880	3.000	2.880	3.050	214,000	2.9473	-0.33%
2008-02-28	0	3.000	2.920	3.000	2.850	3.000	372,000	1,089,360	2.9284	3.000	2.920	3.000	2.850	3.000	372,000	2.9284	5.26%
2008-02-27	0	2.850	2.780	2.850	2.780	2.900	452,000	1,282,280	2.8369	2.850	2.780	2.850	2.780	2.900	452,000	2.8369	5.17%
2008-02-26	0	2.710	2.710	2.780	2.680	2.800	274,000	754,100	2.7522	2.710	2.710	2.780	2.680	2.800	274,000	2.7522	4.23%
2008-02-25	0	2.600	2.570	2.620	2.500	2.650	246,000	643,700	2.6167	2.600	2.570	2.620	2.500	2.650	246,000	2.6167	-1.89%
2008-02-22	0	2.650	2.650	2.690	2.560	2.710	143,760	382,821	2.6629	2.650	2.650	2.690	2.560	2.710	143,760	2.6629	-3.64%
2008-02-21	0	2.750	2.670	2.750	2.670	2.750	32,000	86,940	2.7169	2.750	2.670	2.750	2.670	2.750	32,000	2.7169	5.77%
2008-02-20	0	2.600	2.600	2.770	2.600	2.610	16,000	41,700	2.6063	2.600	2.600	2.770	2.600	2.610	16,000	2.6063	-5.45%
2008-02-19	0	2.750	2.700	2.750	2.670	2.750	162,000	440,880	2.7215	2.750	2.700	2.750	2.670	2.750	162,000	2.7215	5.77%
2008-02-18	0	2.600	2.600	2.640	2.600	2.700	148,000	394,900	2.6682	2.600	2.600	2.640	2.600	2.700	148,000	2.6682	-0.76%
2008-02-15	0	2.620	2.560	2.630	2.520	2.620	136,000	350,180	2.5749	2.620	2.560	2.630	2.520	2.620	136,000	2.5749	4.38%
2008-02-14	0	2.510	2.510	2.550	2.470	2.550	292,000	732,620	2.5090	2.510	2.510	2.550	2.470	2.550	292,000	2.5090	-1.57%
2008-02-13	0	2.550	2.470	2.550	2.500	2.600	80,000	201,100	2.5138	2.550	2.470	2.550	2.500	2.600	80,000	2.5138	2.00%
2008-02-12	0	2.500	2.500	2.540	2.450	2.600	28,000	68,980	2.4636	2.500	2.500	2.540	2.450	2.600	28,000	2.4636	-0.79%
2008-02-11	0	2.520	2.500	2.520	2.500	2.580	22,000	55,360	2.5164	2.520	2.500	2.520	2.500	2.580	22,000	2.5164	-1.95%
2008-02-06	0	2.570	2.570	2.600	2.500	2.570	44,000	111,400	2.5318	2.570	2.570	2.600	2.500	2.570	44,000	2.5318	-0.39%
2008-02-05	0	2.580	2.510	2.620	2.100	2.610	104,000	267,580	2.5729	2.580	2.510	2.620	2.100	2.610	104,000	2.5729	-1.53%
2008-02-04	0	2.620	2.620	2.660	2.510	2.700	220,000	566,380	2.5745	2.620	2.620	2.660	2.510	2.700	220,000	2.5745	4.38%
2008-02-01	0	2.510	2.480	2.520	2.450	2.520	166,000	412,140	2.4828	2.510	2.480	2.520	2.450	2.520	166,000	2.4828	3.29%
2008-01-31	0	2.430	2.430	2.500	2.410	2.510	232,000	564,900	2.4349	2.430	2.430	2.500	2.410	2.510	232,000	2.4349	-6.18%
2008-01-30	0	2.590	2.570	2.600	2.540	2.760	322,000	848,200	2.6342	2.590	2.570	2.600	2.540	2.760	322,000	2.6342	1.17%
2008-01-29	0	2.560	2.560	2.650	2.540	2.650	48,000	124,940	2.6029	2.560	2.560	2.650	2.540	2.650	48,000	2.6029	-1.92%
2008-01-28	0	2.610	2.610	2.650	2.600	2.650	120,000	317,300	2.6442	2.610	2.610	2.650	2.600	2.650	120,000	2.6442	-5.78%
2008-01-25	0	2.770	2.750	2.770	2.710	2.770	748,000	2,049,340	2.7398	2.770	2.750	2.770	2.710	2.770	748,000	2.7398	4.53%
2008-01-24	0	2.650	2.650	2.700	2.600	2.750	297,500	793,450	2.6671	2.650	2.650	2.700	2.600	2.750	297,500	2.6671	1.92%
2008-01-23	0	2.600	2.600	2.650	2.450	2.650	550,000	1,385,840	2.5197	2.600	2.600	2.650	2.450	2.650	550,000	2.5197	6.56%
2008-01-22	0	2.440	2.410	2.440	2.380	2.450	352,000	848,280	2.4099	2.440	2.410	2.440	2.380	2.450	352,000	2.4099	-9.63%
2008-01-21	0	2.700	2.700	2.800	2.700	2.820	250,000	683,860	2.7354	2.700	2.700	2.800	2.700	2.820	250,000	2.7354	-4.59%
2008-01-18	0	2.830	2.780	2.830	2.750	2.860	554,000	1,554,320	2.8056	2.830	2.780	2.830	2.750	2.860	554,000	2.8056	-3.08%
2008-01-17	0	2.920	2.860	2.920	2.800	2.940	134,000	388,800	2.9015	2.920	2.860	2.920	2.800	2.940	134,000	2.9015	-0.68%
2008-01-16	0	2.940	2.840	2.950	2.850	3.000	722,000	2,119,040	2.9350	2.940	2.840	2.950	2.850	3.000	722,000	2.9350	0.00%
2008-01-15	0	2.940	2.900	3.090	2.940	3.340	752,000	2,355,720	3.1326	2.940	2.900	3.090	2.940	3.340	752,000	3.1326	-9.54%
2008-01-14	0	3.250	3.230	3.250	2.900	3.560	672,000	2,240,120	3.3335	3.250	3.230	3.250	2.900	3.560	672,000	3.3335	8.33%
2008-01-11	0	3.000	2.950	3.050	2.910	3.060	422,000	1,266,740	3.0018	3.000	2.950	3.050	2.910	3.060	422,000	3.0018	-2.60%
2008-01-10	0	3.080	3.080	3.120	3.080	3.200	218,000	676,740	3.1043	3.080	3.080	3.120	3.080	3.200	218,000	3.1043	-2.22%
2008-01-09	0	3.150	3.150	3.180	3.080	3.170	188,000	590,960	3.1434	3.150	3.150	3.180	3.080	3.170	188,000	3.1434	2.61%
2008-01-08	0	3.070	3.050	3.070	3.020	3.200	384,000	1,200,540	3.1264	3.070	3.050	3.070	3.020	3.200	384,000	3.1264	-6.97%
2008-01-07	0	3.300	3.300	3.360	3.160	3.300	606,000	1,947,920	3.2144	3.300	3.300	3.360	3.160	3.300	606,000	3.2144	0.92%
2008-01-04	0	3.270	3.230	3.270	3.260	3.480	1,092,000	3,623,420	3.3182	3.270	3.230	3.270	3.260	3.480	1,092,000	3.3182	-7.37%
2008-01-03	0	3.530	3.500	3.550	3.150	3.610	2,774,000	9,597,940	3.4600	3.530	3.500	3.550	3.150	3.610	2,774,000	3.4600	6.97%
2008-01-02	0	3.300	3.300	3.380	2.760	3.390	2,700,000	8,833,400	3.2716	3.300	3.300	3.380	2.760	3.390	2,700,000	3.2716	22.68%
2007-12-31	0	2.690	2.640	2.690	2.640	2.690	20,000	53,260	2.6630	2.690	2.640	2.690	2.640	2.690	20,000	2.6630	2.67%
2007-12-28	0	2.620	2.620	2.770	2.610	2.730	436,226	1,153,294	2.6438	2.620	2.620	2.770	2.610	2.730	436,226	2.6438	-1.50%
2007-12-27	0	2.660	2.660	2.760	2.660	2.800	448,000	1,198,740	2.6758	2.660	2.660	2.760	2.660	2.800	448,000	2.6758	-0.37%
2007-12-24	0	2.670	2.660	2.700	2.620	2.750	340,000	905,020	2.6618	2.670	2.660	2.700	2.620	2.750	340,000	2.6618	8.10%
2007-12-21	0	2.470	2.450	2.590	2.470	2.630	740,000	1,875,420	2.5344	2.470	2.450	2.590	2.470	2.630	740,000	2.5344	0.00%
2007-12-20	0	2.470	2.400	2.500	2.400	2.550	376,000	930,040	2.4735	2.470	2.400	2.500	2.400	2.550	376,000	2.4735	6.01%
2007-12-19	0	2.330	2.400	2.570	2.310	2.600	740,000	1,813,960	2.4513	2.330	2.400	2.570	2.310	2.600	740,000	2.4513	-6.80%
2007-12-18	0	2.500	2.500	2.590	2.500	2.600	414,000	1,046,840	2.5286	2.500	2.500	2.590	2.500	2.600	414,000	2.5286	-3.85%
2007-12-17	0	2.600	2.500	2.610	2.500	2.680	1,040,000	2,678,040	2.5750	2.600	2.500	2.610	2.500	2.680	1,040,000	2.5750	-5.45%
2007-12-14	0	2.750	2.750	2.830	2.670	2.800	384,000	1,055,040	2.7475	2.750	2.750	2.830	2.670	2.800	384,000	2.7475	-0.72%
2007-12-13	0	2.770	2.750	2.810	2.770	2.820	92,000	256,720	2.7904	2.770	2.750	2.810	2.770	2.820	92,000	2.7904	-1.07%
2007-12-12	0	2.800	2.800	2.840	2.760	2.900	216,000	605,540	2.8034	2.800	2.800	2.840	2.760	2.900	216,000	2.8034	-3.45%
2007-12-11	0	2.900	2.900	2.940	2.800	2.990	104,000	303,660	2.9198	2.900	2.900	2.940	2.800	2.990	104,000	2.9198	-3.33%
2007-12-10	0	3.000	2.960	3.000	2.990	3.090	310,000	932,860	3.0092	3.000	2.960	3.000	2.990	3.090	310,000	3.0092	3.81%
2007-12-07	0	2.890	2.720	2.890	2.890	3.090	242,000	715,260	2.9556	2.890	2.720	2.890	2.890	3.090	242,000	2.9556	-1.37%
2007-12-06	0	2.930	2.920	2.930	2.930	3.100	256,000	763,680	2.9831	2.930	2.920	2.930	2.930	3.100	256,000	2.9831	-2.01%
2007-12-05	0	2.990	2.960	3.000	2.960	3.060	240,000	720,500	3.0021	2.990	2.960	3.000	2.960	3.060	240,000	3.0021	0.34%
2007-12-04	0	2.980	2.960	3.100	2.900	3.010	106,000	316,980	2.9904	2.980	2.960	3.100	2.900	3.010	106,000	2.9904	0.34%
2007-12-03	0	2.970	2.960	2.970	2.950	3.050	232,000	699,220	3.0139	2.970	2.960	2.970	2.950	3.050	232,000	3.0139	0.00%
2007-11-30	0	2.970	2.910	2.970	2.890	2.990	58,000	171,900	2.9638	2.970	2.910	2.970	2.890	2.990	58,000	2.9638	2.06%
2007-11-29	0	2.910	2.910	2.920	2.880	2.920	90,000	260,400	2.8933	2.910	2.910	2.920	2.880	2.920	90,000	2.8933	3.19%
2007-11-28	0	2.820	2.820	2.870	2.810	2.890	30,000	86,180	2.8727	2.820	2.820	2.870	2.810	2.890	30,000	2.8727	-2.42%
2007-11-27	0	2.890	2.820	2.890	2.800	2.980	44,000	127,140	2.8895	2.890	2.820	2.890	2.800	2.980	44,000	2.8895	3.21%
2007-11-26	0	2.800	2.760	2.800	2.650	2.920	270,600	767,914	2.8378	2.800	2.760	2.800	2.650	2.920	270,600	2.8378	-3.45%
2007-11-23	0	2.900	2.900	3.000	2.800	2.910	184,000	527,880	2.8689	2.900	2.900	3.000	2.800	2.910	184,000	2.8689	1.75%
2007-11-22	0	2.850	2.840	3.000	2.800	2.850	26,000	73,420	2.8238	2.850	2.840	3.000	2.800	2.850	26,000	2.8238	-2.40%
2007-11-21	0	2.920	2.850	3.120	2.900	3.020	106,000	315,700	2.9783	2.920	2.850	3.120	2.900	3.020	106,000	2.9783	-5.50%
2007-11-20	0	3.090	3.090	3.140	3.080	3.150	42,000	130,000	3.0952	3.090	3.090	3.140	3.080	3.150	42,000	3.0952	-5.21%
2007-11-19	0	3.260	3.260	3.310	3.080	3.350	580,000	1,889,320	3.2574	3.260	3.260	3.310	3.080	3.350	580,000	3.2574	1.56%
2007-11-16	0	3.210	3.170	3.210	3.060	3.250	856,000	2,684,280	3.1358	3.210	3.170	3.210	3.060	3.250	856,000	3.1358	-2.43%
2007-11-15	0	3.290	3.260	3.300	3.050	3.300	1,574,000	5,069,420	3.2207	3.290	3.260	3.300	3.050	3.300	1,574,000	3.2207	6.13%
2007-11-14	0	3.100	3.000	3.100	2.750	3.200	976,000	2,894,620	2.9658	3.100	3.000	3.100	2.750	3.200	976,000	2.9658	14.39%
2007-11-13	0	2.710	2.710	2.730	2.560	2.750	1,188,000	3,146,080	2.6482	2.710	2.710	2.730	2.560	2.750	1,188,000	2.6482	-1.45%
2007-11-12	0	2.750	2.710	2.750	2.690	2.980	452,566	1,261,881	2.7883	2.750	2.710	2.750	2.690	2.980	452,566	2.7883	-8.33%
2007-11-09	0	3.000	2.980	3.050	2.980	3.130	608,000	1,834,260	3.0169	3.000	2.980	3.050	2.980	3.130	608,000	3.0169	-3.23%
2007-11-08	0	3.100	3.100	3.130	2.980	3.150	454,000	1,380,900	3.0416	3.100	3.100	3.130	2.980	3.150	454,000	3.0416	-2.52%
2007-11-07	0	3.180	3.150	3.200	3.150	3.300	270,000	859,160	3.1821	3.180	3.150	3.200	3.150	3.300	270,000	3.1821	1.60%
2007-11-06	0	3.130	3.130	3.160	3.000	3.140	482,000	1,477,520	3.0654	3.130	3.130	3.160	3.000	3.140	482,000	3.0654	0.64%
2007-11-05	0	3.110	3.110	3.170	3.100	3.330	1,060,000	3,333,940	3.1452	3.110	3.110	3.170	3.100	3.330	1,060,000	3.1452	-7.72%
2007-11-02	0	3.370	3.300	3.370	2.970	3.480	494,000	1,649,580	3.3392	3.370	3.300	3.370	2.970	3.480	494,000	3.3392	-2.03%
2007-11-01	0	3.440	3.440	3.470	3.400	3.650	1,094,000	3,801,220	3.4746	3.440	3.440	3.470	3.400	3.650	1,094,000	3.4746	-4.44%
2007-10-31	0	3.600	3.530	3.600	3.500	3.700	1,121,603	4,030,193	3.5932	3.600	3.530	3.600	3.500	3.700	1,121,603	3.5932	1.41%
2007-10-30	0	3.550	3.520	3.600	3.500	3.650	614,000	2,191,060	3.5685	3.550	3.520	3.600	3.500	3.650	614,000	3.5685	0.00%
2007-10-29	0	3.550	3.510	3.550	3.460	3.690	596,000	2,105,280	3.5323	3.550	3.510	3.550	3.460	3.690	596,000	3.5323	-1.39%
2007-10-26	0	3.600	3.600	3.620	3.450	3.680	1,730,000	6,085,680	3.5177	3.600	3.600	3.620	3.450	3.680	1,730,000	3.5177	-1.10%
2007-10-25	0	3.640	3.620	3.640	3.560	3.830	1,124,000	4,090,860	3.6396	3.640	3.620	3.640	3.560	3.830	1,124,000	3.6396	-4.21%
2007-10-24	0	3.800	3.730	3.800	3.720	4.100	1,490,000	5,779,100	3.8786	3.800	3.730	3.800	3.720	4.100	1,490,000	3.8786	-4.28%
2007-10-23	0	3.970	3.910	3.970	3.750	3.990	1,438,000	5,672,520	3.9447	3.970	3.910	3.970	3.750	3.990	1,438,000	3.9447	1.79%
2007-10-22	0	3.900	3.870	3.890	3.700	4.070	2,670,000	10,442,820	3.9112	3.900	3.870	3.890	3.700	4.070	2,670,000	3.9112	-5.34%
2007-10-18	0	4.120	4.110	4.120	3.900	4.500	6,017,799	24,840,216	4.1278	4.120	4.110	4.120	3.900	4.500	6,017,799	4.1278	5.64%
2007-10-17	0	3.900	3.900	3.910	3.400	3.920	3,044,000	11,408,560	3.7479	3.900	3.900	3.910	3.400	3.920	3,044,000	3.7479	11.75%
2007-10-16	0	3.490	3.450	3.490	3.400	3.590	1,130,000	3,956,280	3.5011	3.490	3.450	3.490	3.400	3.590	1,130,000	3.5011	-2.79%
2007-10-15	0	3.590	3.590	3.610	3.510	3.700	1,218,000	4,378,380	3.5947	3.590	3.590	3.610	3.510	3.700	1,218,000	3.5947	-0.28%
2007-10-12	0	3.600	3.600	3.640	3.560	3.800	1,662,000	6,031,900	3.6293	3.600	3.600	3.640	3.560	3.800	1,662,000	3.6293	-5.26%
2007-10-11	0	3.800	3.800	3.830	3.620	3.800	1,666,000	6,233,360	3.7415	3.800	3.800	3.830	3.620	3.800	1,666,000	3.7415	2.70%
2007-10-10	0	3.700	3.700	3.740	3.600	3.850	1,986,000	7,337,040	3.6944	3.700	3.700	3.740	3.600	3.850	1,986,000	3.6944	2.78%
2007-10-09	0	3.600	3.600	3.650	3.600	3.790	666,000	2,424,720	3.6407	3.600	3.600	3.650	3.600	3.790	666,000	3.6407	-1.91%
2007-10-08	0	3.670	3.670	3.700	3.670	4.000	1,522,000	5,809,620	3.8171	3.670	3.670	3.700	3.670	4.000	1,522,000	3.8171	-4.68%
2007-10-05	0	3.850	3.800	3.850	3.700	3.850	877,000	3,309,800	3.7740	3.850	3.800	3.850	3.700	3.850	877,000	3.7740	5.48%
2007-10-04	0	3.650	3.590	3.650	3.600	3.850	761,000	2,808,280	3.6902	3.650	3.590	3.650	3.600	3.850	761,000	3.6902	-3.18%
2007-10-03	0	3.770	3.750	3.780	3.700	4.110	2,896,000	11,204,280	3.8689	3.770	3.750	3.780	3.700	4.110	2,896,000	3.8689	-5.28%
2007-10-02	0	3.980	3.920	3.990	3.900	4.150	2,818,000	11,412,700	4.0499	3.980	3.920	3.990	3.900	4.150	2,818,000	4.0499	-4.56%
2007-09-28	0	4.170	4.160	4.200	4.170	4.420	2,976,000	12,749,780	4.2842	4.170	4.160	4.200	4.170	4.420	2,976,000	4.2842	-2.11%
2007-09-27	0	4.260	4.260	4.290	4.040	4.550	6,741,000	29,230,670	4.3363	4.260	4.260	4.290	4.040	4.550	6,741,000	4.3363	7.58%
2007-09-25	0	3.960	3.950	3.980	3.730	4.190	4,190,606	16,766,273	4.0009	3.960	3.950	3.980	3.730	4.190	4,190,606	4.0009	-1.00%
2007-09-24	0	4.000	4.000	4.010	3.680	4.060	4,482,000	17,643,660	3.9366	4.000	4.000	4.010	3.680	4.060	4,482,000	3.9366	10.50%
2007-09-21	0	3.620	3.610	3.690	3.610	4.300	7,660,000	29,976,400	3.9134	3.620	3.610	3.690	3.610	4.300	7,660,000	3.9134	-5.97%
2007-09-20	0	3.850	3.800	3.920	2.900	3.950	14,628,000	52,320,740	3.5768	3.850	3.800	3.920	2.900	3.950	14,628,000	3.5768	32.30%
2007-09-19	0	2.910	2.910	2.930	2.860	3.000	978,000	2,864,800	2.9292	2.910	2.910	2.930	2.860	3.000	978,000	2.9292	-1.02%
2007-09-18	0	2.940	2.940	2.950	2.800	2.990	1,341,864	3,885,445	2.8956	2.940	2.940	2.950	2.800	2.990	1,341,864	2.8956	5.00%
2007-09-17	0	2.800	2.790	2.810	2.800	2.910	650,000	1,835,240	2.8234	2.800	2.790	2.810	2.800	2.910	650,000	2.8234	-3.78%
2007-09-14	0	2.910	2.900	2.920	2.860	3.010	658,000	1,905,440	2.8958	2.910	2.900	2.920	2.860	3.010	658,000	2.8958	1.75%
2007-09-13	0	2.860	2.860	2.870	2.770	2.990	568,000	1,601,680	2.8199	2.860	2.860	2.870	2.770	2.990	568,000	2.8199	0.00%
2007-09-12	0	2.860	2.860	2.910	2.850	2.960	388,000	1,127,640	2.9063	2.860	2.860	2.910	2.850	2.960	388,000	2.9063	-0.69%
2007-09-11	0	2.880	2.870	2.900	2.840	3.090	1,672,000	4,872,240	2.9140	2.880	2.870	2.900	2.840	3.090	1,672,000	2.9140	-4.95%
2007-09-10	0	3.030	3.010	3.030	2.840	3.080	1,282,000	3,787,040	2.9540	3.030	3.010	3.030	2.840	3.080	1,282,000	2.9540	1.68%
2007-09-07	0	2.980	2.970	3.000	2.960	3.080	382,000	1,150,000	3.0105	2.980	2.970	3.000	2.960	3.080	382,000	3.0105	-1.32%
2007-09-06	0	3.020	3.020	3.060	2.990	3.100	1,200,000	3,645,560	3.0380	3.020	3.020	3.060	2.990	3.100	1,200,000	3.0380	0.67%
2007-09-05	0	3.000	3.000	3.050	2.970	3.150	1,548,000	4,698,180	3.0350	3.000	3.000	3.050	2.970	3.150	1,548,000	3.0350	-3.23%
2007-09-04	0	3.100	3.080	3.090	3.050	3.150	636,000	1,971,860	3.1004	3.100	3.080	3.090	3.050	3.150	636,000	3.1004	-1.27%
2007-09-03	0	3.140	3.120	3.140	3.090	3.200	1,038,000	3,241,340	3.1227	3.140	3.120	3.140	3.090	3.200	1,038,000	3.1227	-0.63%
2007-08-31	0	3.160	3.150	3.180	3.050	3.250	1,362,000	4,281,260	3.1434	3.160	3.150	3.180	3.050	3.250	1,362,000	3.1434	1.94%
2007-08-30	0	3.100	3.100	3.150	3.100	3.380	2,602,000	8,458,720	3.2509	3.100	3.100	3.150	3.100	3.380	2,602,000	3.2509	-3.13%
2007-08-29	0	3.200	3.160	3.200	2.920	3.200	2,072,491	6,274,684	3.0276	3.200	3.160	3.200	2.920	3.200	2,072,491	3.0276	-0.93%
2007-08-28	0	3.230	3.230	3.280	3.200	3.680	7,229,086	24,590,134	3.4016	3.230	3.230	3.280	3.200	3.680	7,229,086	3.4016	-10.28%
2007-08-27	0	3.600	3.600	3.620	3.290	3.630	12,328,000	42,552,660	3.4517	3.600	3.600	3.620	3.290	3.630	12,328,000	3.4517	11.46%
2007-08-24	0	3.230	3.200	3.230	2.900	3.230	6,518,000	19,835,560	3.0432	3.230	3.200	3.230	2.900	3.230	6,518,000	3.0432	11.38%
2007-08-23	0	2.900	2.900	2.940	2.880	3.250	3,429,699	10,354,580	3.0191	2.900	2.900	2.940	2.880	3.250	3,429,699	3.0191	-4.92%
2007-08-22	0	3.050	3.030	3.050	2.670	3.140	4,246,000	12,774,720	3.0086	3.050	3.030	3.050	2.670	3.140	4,246,000	3.0086	12.96%
2007-08-21	0	2.700	2.680	2.700	2.590	3.000	2,486,000	6,771,760	2.7240	2.700	2.680	2.700	2.590	3.000	2,486,000	2.7240	12.50%
2007-08-20	0	2.400	2.350	2.400	2.110	2.400	1,596,000	3,606,720	2.2598	2.400	2.350	2.400	2.110	2.400	1,596,000	2.2598	6.67%
2007-08-17	0	2.250	2.120	2.290	1.900	2.300	2,104,000	4,150,680	1.9728	2.250	2.120	2.290	1.900	2.300	2,104,000	1.9728	2.74%
2007-08-16	0	2.190	2.150	2.190	2.060	2.270	1,066,000	2,278,080	2.1370	2.190	2.150	2.190	2.060	2.270	1,066,000	2.1370	-6.81%
2007-08-15	0	2.350	2.350	2.390	2.270	2.500	482,000	1,144,780	2.3751	2.350	2.350	2.390	2.270	2.500	482,000	2.3751	-4.08%
2007-08-14	0	2.450	2.500	2.530	2.160	2.500	1,404,000	3,279,420	2.3358	2.450	2.500	2.530	2.160	2.500	1,404,000	2.3358	13.43%
2007-08-13	0	2.160	2.160	2.170	2.110	2.280	572,000	1,249,820	2.1850	2.160	2.160	2.170	2.110	2.280	572,000	2.1850	-2.70%
2007-08-10	0	2.220	2.220	2.240	2.110	2.300	754,000	1,655,380	2.1955	2.220	2.220	2.240	2.110	2.300	754,000	2.1955	-7.50%
2007-08-09	0	2.400	2.370	2.410	2.320	2.470	400,000	964,020	2.4101	2.400	2.370	2.410	2.320	2.470	400,000	2.4101	1.69%
2007-08-08	0	2.360	2.360	2.430	2.240	2.450	952,000	2,250,760	2.3642	2.360	2.360	2.430	2.240	2.450	952,000	2.3642	0.00%
2007-08-07	0	2.360	2.300	2.360	2.200	2.630	786,000	1,918,700	2.4411	2.360	2.300	2.360	2.200	2.630	786,000	2.4411	-6.72%
2007-08-06	0	2.530	2.510	2.530	2.500	2.710	826,000	2,123,400	2.5707	2.530	2.510	2.530	2.500	2.710	826,000	2.5707	-7.33%
2007-08-03	0	2.730	2.730	2.740	2.700	2.790	384,000	1,046,100	2.7242	2.730	2.730	2.740	2.700	2.790	384,000	2.7242	-3.87%
2007-08-02	0	2.840	2.790	2.840	2.700	2.870	560,000	1,558,360	2.7828	2.840	2.790	2.840	2.700	2.870	560,000	2.7828	2.16%
2007-08-01	0	2.780	2.780	2.800	2.780	2.960	454,000	1,291,740	2.8452	2.780	2.780	2.800	2.780	2.960	454,000	2.8452	-6.40%
2007-07-31	0	2.970	2.940	2.970	2.930	2.970	420,000	1,240,000	2.9524	2.970	2.940	2.970	2.930	2.970	420,000	2.9524	1.71%
2007-07-30	0	2.920	2.920	2.950	2.870	3.000	342,000	1,012,580	2.9608	2.920	2.920	2.950	2.870	3.000	342,000	2.9608	1.74%
2007-07-27	0	2.870	2.850	2.870	2.830	2.950	318,000	914,040	2.8743	2.870	2.850	2.870	2.830	2.950	318,000	2.8743	-4.33%
2007-07-26	0	3.000	2.970	3.000	2.920	3.010	430,000	1,274,160	2.9632	3.000	2.970	3.000	2.920	3.010	430,000	2.9632	1.69%
2007-07-25	0	2.950	2.950	2.980	2.900	2.980	298,000	879,500	2.9513	2.950	2.950	2.980	2.900	2.980	298,000	2.9513	-1.67%
2007-07-24	0	3.000	2.970	3.000	2.780	3.000	760,000	2,224,580	2.9271	3.000	2.970	3.000	2.780	3.000	760,000	2.9271	4.90%
2007-07-23	0	2.860	2.820	2.860	2.810	2.900	536,000	1,527,460	2.8497	2.860	2.820	2.860	2.810	2.900	536,000	2.8497	-2.72%
2007-07-20	0	2.940	2.920	2.950	2.820	2.940	832,000	2,394,140	2.8776	2.940	2.920	2.950	2.820	2.940	832,000	2.8776	1.38%
2007-07-19	0	2.900	2.880	2.910	2.880	2.950	214,000	619,720	2.8959	2.900	2.880	2.910	2.880	2.950	214,000	2.8959	0.69%
2007-07-18	0	2.880	2.850	2.880	2.850	2.960	718,000	2,090,300	2.9113	2.880	2.850	2.880	2.850	2.960	718,000	2.9113	-1.03%
2007-07-17	0	2.910	2.870	2.910	2.880	2.950	180,000	523,680	2.9093	2.910	2.870	2.910	2.880	2.950	180,000	2.9093	1.75%
2007-07-16	0	2.860	2.830	2.890	2.820	3.000	308,000	898,620	2.9176	2.860	2.830	2.890	2.820	3.000	308,000	2.9176	-4.35%
2007-07-13	0	2.990	2.990	3.000	2.950	3.020	230,000	687,500	2.9891	2.990	2.990	3.000	2.950	3.020	230,000	2.9891	1.01%
2007-07-12	0	2.960	2.960	3.060	2.940	3.030	518,000	1,543,400	2.9795	2.960	2.960	3.060	2.940	3.030	518,000	2.9795	1.72%
2007-07-11	0	2.910	2.910	3.000	2.880	3.100	1,266,000	3,731,320	2.9473	2.910	2.910	3.000	2.880	3.100	1,266,000	2.9473	-5.52%
2007-07-10	0	3.080	3.040	3.130	3.040	3.300	572,000	1,808,540	3.1618	3.080	3.040	3.130	3.040	3.300	572,000	3.1618	-3.75%
2007-07-09	0	3.200	3.100	3.200	2.980	3.200	6,694,000	19,530,080	2.9176	3.200	3.100	3.200	2.980	3.200	6,694,000	2.9176	7.38%
2007-07-06	0	2.980	2.910	2.980	2.840	2.990	1,010,000	2,922,720	2.8938	2.980	2.910	2.980	2.840	2.990	1,010,000	2.8938	-0.67%
2007-07-05	0	3.000	2.920	3.000	2.910	3.030	594,000	1,754,100	2.9530	3.000	2.920	3.000	2.910	3.030	594,000	2.9530	-0.99%
2007-07-04	0	3.030	3.000	3.060	2.920	3.130	476,000	1,444,200	3.0340	3.030	3.000	3.060	2.920	3.130	476,000	3.0340	-1.62%
2007-07-03	0	3.080	3.080	3.090	3.040	3.130	588,000	1,815,120	3.0869	3.080	3.080	3.090	3.040	3.130	588,000	3.0869	0.98%
2007-06-29	0	3.050	3.040	3.050	2.930	3.180	1,684,000	5,118,820	3.0397	3.050	3.040	3.050	2.930	3.180	1,684,000	3.0397	-0.97%
2007-06-28	0	3.080	3.020	3.080	2.890	3.170	920,000	2,848,920	3.0967	3.080	3.020	3.080	2.890	3.170	920,000	3.0967	-2.53%
2007-06-27	0	3.160	3.050	3.160	3.020	3.160	782,000	2,397,520	3.0659	3.160	3.050	3.160	3.020	3.160	782,000	3.0659	0.96%
2007-06-26	0	3.130	3.100	3.130	3.070	3.340	742,000	2,338,420	3.1515	3.130	3.100	3.130	3.070	3.340	742,000	3.1515	-5.72%
2007-06-25	0	3.320	3.260	3.320	3.250	3.500	924,000	3,108,620	3.3643	3.320	3.260	3.320	3.250	3.500	924,000	3.3643	-3.49%
2007-06-22	0	3.440	3.420	3.440	3.360	3.500	2,108,000	7,259,760	3.4439	3.440	3.420	3.440	3.360	3.500	2,108,000	3.4439	0.00%
2007-06-21	0	3.440	3.380	3.440	3.310	3.500	1,008,000	3,459,160	3.4317	3.440	3.380	3.440	3.310	3.500	1,008,000	3.4317	-1.15%
2007-06-20	0	3.480	3.450	3.490	3.350	3.540	2,282,000	7,889,580	3.4573	3.480	3.450	3.490	3.350	3.540	2,282,000	3.4573	2.96%
2007-06-18	0	3.380	3.330	3.380	3.300	3.420	492,000	1,650,140	3.3539	3.380	3.330	3.380	3.300	3.420	492,000	3.3539	2.11%
2007-06-15	0	3.310	3.260	3.310	3.260	3.500	582,000	1,938,200	3.3302	3.310	3.260	3.310	3.260	3.500	582,000	3.3302	-3.50%
2007-06-14	0	3.430	3.260	3.430	3.250	3.480	614,000	2,052,080	3.3421	3.430	3.260	3.430	3.250	3.480	614,000	3.3421	1.78%
2007-06-13	0	3.370	3.330	3.380	3.250	3.490	974,000	3,299,300	3.3874	3.370	3.330	3.380	3.250	3.490	974,000	3.3874	-0.88%
2007-06-12	0	3.400	3.320	3.400	3.300	3.420	480,000	1,599,740	3.3328	3.400	3.320	3.400	3.300	3.420	480,000	3.3328	-2.30%
2007-06-11	0	3.480	3.430	3.480	3.360	3.500	708,000	2,426,760	3.4276	3.480	3.430	3.480	3.360	3.500	708,000	3.4276	-1.42%
2007-06-08	0	3.530	3.470	3.550	3.420	3.600	528,000	1,848,620	3.5012	3.530	3.470	3.550	3.420	3.600	528,000	3.5012	-1.40%
2007-06-07	0	3.580	3.530	3.580	3.490	3.680	668,000	2,405,160	3.6005	3.580	3.530	3.580	3.490	3.680	668,000	3.6005	-1.65%
2007-06-06	0	3.640	3.570	3.640	3.500	3.680	1,898,000	6,792,580	3.5788	3.640	3.570	3.640	3.500	3.680	1,898,000	3.5788	-2.67%
2007-06-05	0	3.740	3.700	3.740	3.230	3.750	1,910,000	6,561,460	3.4353	3.740	3.700	3.740	3.230	3.750	1,910,000	3.4353	3.89%
2007-06-04	0	3.600	3.500	3.600	3.470	3.710	1,782,000	6,375,040	3.5775	3.600	3.500	3.600	3.470	3.710	1,782,000	3.5775	-6.25%
2007-06-01	0	3.840	3.800	3.840	3.780	4.100	1,086,000	4,202,360	3.8696	3.840	3.800	3.840	3.780	4.100	1,086,000	3.8696	-4.24%
2007-05-31	0	4.010	4.010	4.020	3.920	4.120	1,766,000	7,126,360	4.0353	4.010	4.010	4.020	3.920	4.120	1,766,000	4.0353	-0.50%
2007-05-30	0	4.030	3.920	4.030	3.800	4.300	2,900,000	11,473,200	3.9563	4.030	3.920	4.030	3.800	4.300	2,900,000	3.9563	3.33%
2007-05-29	0	3.900	3.960	3.980	3.590	4.030	2,522,000	9,663,700	3.8318	3.900	3.960	3.980	3.590	4.030	2,522,000	3.8318	4.84%
2007-05-28	0	3.720	3.710	3.740	3.600	3.790	2,450,000	9,081,020	3.7065	3.720	3.710	3.740	3.600	3.790	2,450,000	3.7065	-0.53%
2007-05-25	0	3.740	3.640	3.750	3.530	3.870	2,610,000	9,509,500	3.6435	3.740	3.640	3.750	3.530	3.870	2,610,000	3.6435	-3.36%
2007-05-23	0	3.870	3.860	3.870	3.820	3.950	946,000	3,688,500	3.8990	3.870	3.860	3.870	3.820	3.950	946,000	3.8990	0.52%
2007-05-22	0	3.850	3.850	3.890	3.850	4.040	1,172,000	4,625,800	3.9469	3.850	3.850	3.890	3.850	4.040	1,172,000	3.9469	-2.28%
2007-05-21	0	3.940	3.940	3.950	3.800	3.950	1,738,000	6,769,580	3.8950	3.940	3.940	3.950	3.800	3.950	1,738,000	3.8950	3.68%
2007-05-18	0	3.800	3.710	3.800	3.600	3.800	2,038,000	7,540,260	3.6998	3.800	3.710	3.800	3.600	3.800	2,038,000	3.6998	-1.30%
2007-05-17	0	3.850	3.760	3.850	3.700	3.980	2,398,000	9,281,300	3.8704	3.850	3.760	3.850	3.700	3.980	2,398,000	3.8704	0.26%
2007-05-16	0	3.840	3.750	3.840	3.750	4.300	3,824,000	15,646,800	4.0917	3.840	3.750	3.840	3.750	4.300	3,824,000	4.0917	-5.19%
2007-05-15	0	4.050	4.050	4.070	3.650	4.600	8,526,000	36,159,580	4.2411	4.050	4.050	4.070	3.650	4.600	8,526,000	4.2411	-5.15%
2007-05-14	0	4.270	4.270	4.290	3.600	4.350	13,184,000	53,180,600	4.0337	4.270	4.270	4.290	3.600	4.350	13,184,000	4.0337	30.98%
2007-05-11	0	3.260	3.260	3.270	2.750	3.300	49,016,000	130,930,000	2.6712	3.260	3.260	3.270	2.750	3.300	49,016,000	2.6712	18.55%
2007-05-10	0	2.750	2.760	2.780	2.560	2.760	1,390,000	3,698,620	2.6609	2.750	2.760	2.780	2.560	2.760	1,390,000	2.6609	4.17%
2007-05-09	0	2.640	2.600	2.640	2.560	2.660	824,000	2,151,820	2.6114	2.640	2.600	2.640	2.560	2.660	824,000	2.6114	-1.49%
2007-05-08	0	2.680	2.660	2.680	2.580	2.740	1,282,000	3,423,900	2.6707	2.680	2.660	2.680	2.580	2.740	1,282,000	2.6707	-2.19%
2007-05-07	0	2.740	2.740	2.760	2.580	2.780	560,000	1,530,120	2.7324	2.740	2.740	2.760	2.580	2.780	560,000	2.7324	0.00%
2007-05-04	0	2.740	2.680	2.740	2.560	2.790	252,000	670,140	2.6593	2.740	2.680	2.740	2.560	2.790	252,000	2.6593	-1.44%
2007-05-03	0	2.780	2.750	2.790	2.710	2.860	598,000	1,647,260	2.7546	2.780	2.750	2.790	2.710	2.860	598,000	2.7546	-0.71%
2007-05-02	0	2.800	2.750	2.800	2.500	2.820	550,000	1,510,880	2.7471	2.800	2.750	2.800	2.500	2.820	550,000	2.7471	1.82%
2007-04-30	0	2.750	2.710	2.750	2.650	2.800	1,126,000	3,093,880	2.7477	2.750	2.710	2.750	2.650	2.800	1,126,000	2.7477	-1.79%
2007-04-27	0	2.800	2.770	2.800	2.780	2.950	2,544,000	7,306,780	2.8722	2.800	2.770	2.800	2.780	2.950	2,544,000	2.8722	0.00%
2007-04-26	0	2.800	2.730	2.780	2.380	2.950	5,074,000	14,242,800	2.8070	2.800	2.730	2.780	2.380	2.950	5,074,000	2.8070	11.55%
2007-04-25	0	2.510	2.500	2.540	2.400	2.570	1,738,000	4,237,260	2.4380	2.510	2.500	2.540	2.400	2.570	1,738,000	2.4380	-3.09%
2007-04-24	0	2.590	2.560	2.590	2.430	2.620	3,442,000	8,704,000	2.5288	2.590	2.560	2.590	2.430	2.620	3,442,000	2.5288	5.71%
2007-04-23	0	2.450	2.420	2.450	2.280	2.500	1,900,000	4,528,220	2.3833	2.450	2.420	2.450	2.280	2.500	1,900,000	2.3833	8.89%
2007-04-20	0	2.250	2.250	2.320	2.240	2.350	1,242,000	2,832,260	2.2804	2.250	2.250	2.320	2.240	2.350	1,242,000	2.2804	0.90%
2007-04-19	0	2.230	2.210	2.260	2.160	2.270	556,000	1,233,780	2.2190	2.230	2.210	2.260	2.160	2.270	556,000	2.2190	-3.04%
2007-04-18	0	2.300	2.260	2.320	2.160	2.310	970,000	2,192,760	2.2606	2.300	2.260	2.320	2.160	2.310	970,000	2.2606	5.50%
2007-04-17	0	2.180	2.180	2.250	2.160	2.350	501,000	1,143,360	2.2822	2.180	2.180	2.250	2.160	2.350	501,000	2.2822	-4.39%
2007-04-16	0	2.280	2.240	2.280	2.150	2.380	1,636,000	3,649,940	2.2310	2.280	2.240	2.280	2.150	2.380	1,636,000	2.2310	5.56%
2007-04-13	0	2.160	2.150	2.200	2.130	2.220	542,000	1,185,940	2.1881	2.160	2.150	2.200	2.130	2.220	542,000	2.1881	-1.37%
2007-04-12	0	2.190	2.190	2.200	2.060	2.200	782,000	1,683,300	2.1526	2.190	2.190	2.200	2.060	2.200	782,000	2.1526	4.29%
2007-04-11	0	2.100	2.100	2.120	2.080	2.130	606,000	1,273,940	2.1022	2.100	2.100	2.120	2.080	2.130	606,000	2.1022	-1.41%
2007-04-10	0	2.130	2.130	2.160	2.100	2.290	604,000	1,306,920	2.1638	2.130	2.130	2.160	2.100	2.290	604,000	2.1638	1.43%
2007-04-04	0	2.100	2.090	2.100	2.100	2.160	144,000	307,560	2.1358	2.100	2.090	2.100	2.100	2.160	144,000	2.1358	-2.33%
2007-04-03	0	2.150	2.100	2.150	2.070	2.150	54,000	113,860	2.1085	2.150	2.100	2.150	2.070	2.150	54,000	2.1085	1.42%
2007-04-02	0	2.120	2.120	2.130	2.120	2.180	222,000	476,100	2.1446	2.120	2.120	2.130	2.120	2.180	222,000	2.1446	-0.47%
2007-03-30	0	2.130	2.100	2.130	2.080	2.150	26,000	55,080	2.1185	2.130	2.100	2.130	2.080	2.150	26,000	2.1185	-2.29%
2007-03-29	0	2.180	2.130	2.180	2.100	2.180	412,000	871,360	2.1150	2.180	2.130	2.180	2.100	2.180	412,000	2.1150	0.46%
2007-03-28	0	2.170	2.160	2.170	2.100	2.200	166,000	361,420	2.1772	2.170	2.160	2.170	2.100	2.200	166,000	2.1772	-3.56%
2007-03-27	0	2.250	2.210	2.250	2.150	2.380	398,000	892,760	2.2431	2.250	2.210	2.250	2.150	2.380	398,000	2.2431	-1.75%
2007-03-26	0	2.290	2.280	2.320	2.040	2.350	1,436,000	3,226,820	2.2471	2.290	2.280	2.320	2.040	2.350	1,436,000	2.2471	11.71%
2007-03-23	0	2.050	2.040	2.080	2.000	2.080	282,000	574,100	2.0358	2.050	2.040	2.080	2.000	2.080	282,000	2.0358	0.49%
2007-03-22	0	2.040	2.020	2.060	1.990	2.050	688,000	1,388,620	2.0183	2.040	2.020	2.060	1.990	2.050	688,000	2.0183	-0.49%
2007-03-21	0	2.050	2.030	2.050	1.960	2.140	2,492,000	5,160,820	2.0710	2.050	2.030	2.050	1.960	2.140	2,492,000	2.0710	-3.76%
2007-03-20	0	2.130	2.100	2.150	2.090	2.180	230,000	493,840	2.1471	2.130	2.100	2.150	2.090	2.180	230,000	2.1471	0.00%
2007-03-19	0	2.130	2.080	2.130	2.040	2.130	132,000	276,140	2.0920	2.130	2.080	2.130	2.040	2.130	132,000	2.0920	1.91%
2007-03-16	0	2.090	2.070	2.190	2.050	2.120	246,000	517,040	2.1018	2.090	2.070	2.190	2.050	2.120	246,000	2.1018	0.48%
2007-03-15	0	2.080	2.070	2.150	2.040	2.120	70,000	146,680	2.0954	2.080	2.070	2.150	2.040	2.120	70,000	2.0954	0.97%
2007-03-14	0	2.060	2.020	2.080	2.000	2.060	276,000	560,460	2.0307	2.060	2.020	2.080	2.000	2.060	276,000	2.0307	-1.90%
2007-03-13	0	2.100	2.080	2.100	2.040	2.150	316,000	668,440	2.1153	2.100	2.080	2.100	2.040	2.150	316,000	2.1153	0.48%
2007-03-12	0	2.090	2.080	2.130	2.050	2.120	580,000	1,208,860	2.0842	2.090	2.080	2.130	2.050	2.120	580,000	2.0842	2.45%
2007-03-09	0	2.040	2.040	2.050	2.000	2.100	266,000	539,020	2.0264	2.040	2.040	2.050	2.000	2.100	266,000	2.0264	-2.39%
2007-03-08	0	2.090	2.010	2.100	1.980	2.090	290,000	589,580	2.0330	2.090	2.010	2.100	1.980	2.090	290,000	2.0330	1.95%
2007-03-07	0	2.050	1.940	2.050	1.940	2.160	391,760	815,364	2.0813	2.050	1.940	2.050	1.940	2.160	391,760	2.0813	0.00%
2007-03-06	0	2.050	2.020	2.050	1.940	2.140	938,000	1,897,060	2.0225	2.050	2.020	2.050	1.940	2.140	938,000	2.0225	6.22%
2007-03-05	0	1.930	1.880	1.930	1.870	2.100	1,018,000	1,974,240	1.9393	1.930	1.880	1.930	1.870	2.100	1,018,000	1.9393	-8.10%
2007-03-02	0	2.100	2.140	2.150	2.040	2.450	2,684,000	5,981,920	2.2287	2.100	2.140	2.150	2.040	2.450	2,684,000	2.2287	-10.26%
2007-03-01	0	2.340	2.270	2.340	2.260	2.500	1,686,000	3,918,020	2.3239	2.340	2.270	2.340	2.260	2.500	1,686,000	2.3239	-3.70%
2007-02-28	0	2.430	2.400	2.480	2.100	2.500	1,022,000	2,447,400	2.3947	2.430	2.400	2.480	2.100	2.500	1,022,000	2.3947	-8.99%
2007-02-27	0	2.670	2.600	2.670	2.500	2.850	3,948,000	10,430,500	2.6420	2.670	2.600	2.670	2.500	2.850	3,948,000	2.6420	-2.20%
2007-02-26	0	2.730	2.700	2.730	2.500	2.750	2,634,000	7,006,860	2.6602	2.730	2.700	2.730	2.500	2.750	2,634,000	2.6602	7.48%
2007-02-23	0	2.540	2.560	2.570	2.480	2.600	1,850,000	4,658,740	2.5182	2.540	2.560	2.570	2.480	2.600	1,850,000	2.5182	-2.68%
2007-02-22	0	2.610	2.590	2.610	2.580	2.690	1,044,000	2,729,500	2.6145	2.610	2.590	2.610	2.580	2.690	1,044,000	2.6145	-0.38%
2007-02-21	0	2.620	2.620	2.640	2.560	2.700	1,110,000	2,928,620	2.6384	2.620	2.620	2.640	2.560	2.700	1,110,000	2.6384	0.38%
2007-02-16	0	2.610	2.600	2.620	2.450	2.610	588,000	1,507,520	2.5638	2.610	2.600	2.620	2.450	2.610	588,000	2.5638	1.16%
2007-02-15	0	2.580	2.570	2.580	2.500	2.630	986,000	2,523,260	2.5591	2.580	2.570	2.580	2.500	2.630	986,000	2.5591	-2.64%
2007-02-14	0	2.650	2.630	2.650	2.460	2.730	2,280,000	6,031,180	2.6453	2.650	2.630	2.650	2.460	2.730	2,280,000	2.6453	6.85%
2007-02-13	0	2.480	2.420	2.480	2.380	2.600	1,152,000	2,820,740	2.4486	2.480	2.420	2.480	2.380	2.600	1,152,000	2.4486	-6.06%
2007-02-12	0	2.640	2.600	2.630	2.520	2.780	2,238,000	5,978,880	2.6715	2.640	2.600	2.630	2.520	2.780	2,238,000	2.6715	-2.22%
2007-02-09	0	2.700	2.700	2.720	2.380	2.850	7,137,000	18,888,400	2.6465	2.700	2.700	2.720	2.380	2.850	7,137,000	2.6465	9.76%
2007-02-08	0	2.460	2.420	2.460	2.050	2.470	3,520,000	8,219,220	2.3350	2.460	2.420	2.460	2.050	2.470	3,520,000	2.3350	18.84%
2007-02-07	0	2.070	2.020	2.070	2.000	2.070	442,000	893,480	2.0214	2.070	2.020	2.070	2.000	2.070	442,000	2.0214	1.97%
2007-02-06	0	2.030	2.010	2.030	2.000	2.040	404,000	812,120	2.0102	2.030	2.010	2.030	2.000	2.040	404,000	2.0102	0.50%
2007-02-05	0	2.020	2.020	2.030	2.010	2.030	262,000	530,080	2.0232	2.020	2.020	2.030	2.010	2.030	262,000	2.0232	-0.49%
2007-02-02	0	2.030	2.020	2.030	1.960	2.080	676,000	1,367,840	2.0234	2.030	2.020	2.030	1.960	2.080	676,000	2.0234	3.05%
2007-02-01	0	1.970	1.950	1.970	1.950	2.010	838,000	1,664,000	1.9857	1.970	1.950	1.970	1.950	2.010	838,000	1.9857	-1.01%
2007-01-31	0	1.990	1.980	1.990	1.910	2.030	798,000	1,543,460	1.9342	1.990	1.980	1.990	1.910	2.030	798,000	1.9342	2.58%
2007-01-30	0	1.940	1.930	1.940	1.900	1.950	570,000	1,100,320	1.9304	1.940	1.930	1.940	1.900	1.950	570,000	1.9304	-1.52%
2007-01-29	0	1.970	1.940	1.970	1.930	1.980	104,000	203,740	1.9590	1.970	1.940	1.970	1.930	1.980	104,000	1.9590	-0.51%
2007-01-26	0	1.980	1.930	1.980	1.880	1.980	398,000	759,540	1.9084	1.980	1.930	1.980	1.880	1.980	398,000	1.9084	1.54%
2007-01-25	0	1.950	1.950	2.000	1.950	2.090	738,000	1,491,980	2.0217	1.950	1.950	2.000	1.950	2.090	738,000	2.0217	-6.25%
2007-01-24	0	2.080	2.070	2.100	2.080	2.150	544,000	1,152,700	2.1189	2.080	2.070	2.100	2.080	2.150	544,000	2.1189	0.00%
2007-01-23	0	2.080	2.080	2.090	2.060	2.160	480,000	1,003,540	2.0907	2.080	2.080	2.090	2.060	2.160	480,000	2.0907	-3.70%
2007-01-22	0	2.160	2.150	2.160	2.030	2.200	722,000	1,542,120	2.1359	2.160	2.150	2.160	2.030	2.200	722,000	2.1359	2.37%
2007-01-19	0	2.110	2.070	2.110	2.060	2.120	518,000	1,088,500	2.1014	2.110	2.070	2.110	2.060	2.120	518,000	2.1014	1.44%
2007-01-18	0	2.080	2.060	2.080	2.020	2.110	634,000	1,298,300	2.0478	2.080	2.060	2.080	2.020	2.110	634,000	2.0478	-1.89%
2007-01-17	0	2.120	2.110	2.120	2.010	2.180	1,376,000	2,902,040	2.1090	2.120	2.110	2.120	2.010	2.180	1,376,000	2.1090	3.92%
2007-01-16	0	2.040	2.010	2.040	1.950	2.050	1,332,000	2,642,360	1.9838	2.040	2.010	2.040	1.950	2.050	1,332,000	1.9838	4.08%
2007-01-15	0	1.960	1.930	1.980	1.860	1.960	304,000	575,320	1.8925	1.960	1.930	1.980	1.860	1.960	304,000	1.8925	3.16%
2007-01-12	0	1.900	1.860	1.900	1.800	1.920	458,000	863,820	1.8861	1.900	1.860	1.900	1.800	1.920	458,000	1.8861	0.53%
2007-01-11	0	1.890	1.820	1.890	1.840	1.890	244,000	454,500	1.8627	1.890	1.820	1.890	1.840	1.890	244,000	1.8627	-1.56%
2007-01-10	0	1.920	1.880	1.920	1.850	1.920	382,000	713,160	1.8669	1.920	1.880	1.920	1.850	1.920	382,000	1.8669	-1.03%
2007-01-09	0	1.940	1.940	1.950	1.910	2.000	512,000	999,060	1.9513	1.940	1.940	1.950	1.910	2.000	512,000	1.9513	-2.02%
2007-01-08	0	1.980	1.950	1.980	1.900	2.000	1,472,000	2,879,200	1.9560	1.980	1.950	1.980	1.900	2.000	1,472,000	1.9560	0.51%
2007-01-05	0	1.970	1.910	1.970	1.900	2.000	680,000	1,339,620	1.9700	1.970	1.910	1.970	1.900	2.000	680,000	1.9700	-1.99%
2007-01-04	0	2.010	2.060	2.080	1.790	2.100	1,968,000	3,866,340	1.9646	2.010	2.060	2.080	1.790	2.100	1,968,000	1.9646	5.79%
2007-01-03	0	1.900	1.890	1.900	1.690	1.930	1,298,000	2,357,460	1.8162	1.900	1.890	1.900	1.690	1.930	1,298,000	1.8162	7.34%
2007-01-02	0	1.770	1.760	1.790	1.690	1.800	822,000	1,443,080	1.7556	1.770	1.760	1.790	1.690	1.800	822,000	1.7556	5.36%
2006-12-29	0	1.680	1.660	1.680	1.660	1.680	216,000	361,800	1.6750	1.680	1.660	1.680	1.660	1.680	216,000	1.6750	-0.59%
2006-12-28	0	1.690	1.690	1.710	1.670	1.700	170,000	286,340	1.6844	1.690	1.690	1.710	1.670	1.700	170,000	1.6844	0.00%
2006-12-27	0	1.690	1.680	1.720	1.690	1.720	256,000	435,300	1.7004	1.690	1.680	1.720	1.690	1.720	256,000	1.7004	-3.43%
2006-12-22	0	1.750	1.730	1.760	1.640	1.780	592,000	1,025,180	1.7317	1.750	1.730	1.760	1.640	1.780	592,000	1.7317	-1.69%
2006-12-21	0	1.780	1.740	1.780	1.700	1.780	182,000	322,220	1.7704	1.780	1.740	1.780	1.700	1.780	182,000	1.7704	0.00%
2006-12-20	0	1.780	1.760	1.780	1.710	1.780	194,000	340,360	1.7544	1.780	1.760	1.780	1.710	1.780	194,000	1.7544	1.14%
2006-12-19	0	1.760	1.720	1.780	1.710	1.760	114,000	197,640	1.7337	1.760	1.720	1.780	1.710	1.760	114,000	1.7337	0.57%
2006-12-18	0	1.750	1.750	1.770	1.680	1.800	294,000	517,520	1.7603	1.750	1.750	1.770	1.680	1.800	294,000	1.7603	0.00%
2006-12-15	0	1.750	1.740	1.780	1.720	1.790	32,000	56,000	1.7500	1.750	1.740	1.780	1.720	1.790	32,000	1.7500	1.16%
2006-12-14	0	1.730	1.730	1.790	1.730	1.730	10,000	17,300	1.7300	1.730	1.730	1.790	1.730	1.730	10,000	1.7300	0.00%
2006-12-13	0	1.730	1.720	1.730	1.700	1.740	78,000	134,660	1.7264	1.730	1.720	1.730	1.700	1.740	78,000	1.7264	-0.57%
2006-12-12	0	1.740	1.740	1.770	1.730	1.750	94,000	163,080	1.7349	1.740	1.740	1.770	1.730	1.750	94,000	1.7349	-0.57%
2006-12-11	0	1.750	1.750	1.800	1.740	1.770	118,000	206,680	1.7515	1.750	1.750	1.800	1.740	1.770	118,000	1.7515	-1.13%
2006-12-08	0	1.770	1.770	1.780	1.720	1.830	180,000	312,680	1.7371	1.770	1.770	1.780	1.720	1.830	180,000	1.7371	-0.56%
2006-12-07	0	1.780	1.780	1.830	1.780	1.840	154,000	280,380	1.8206	1.780	1.780	1.830	1.780	1.840	154,000	1.8206	-3.26%
2006-12-06	0	1.840	1.840	1.860	1.820	1.920	744,000	1,394,900	1.8749	1.840	1.840	1.860	1.820	1.920	744,000	1.8749	-0.54%
2006-12-05	0	1.850	1.840	1.850	1.770	1.860	716,000	1,293,600	1.8067	1.850	1.840	1.850	1.770	1.860	716,000	1.8067	4.52%
2006-12-04	0	1.770	1.740	1.770	1.730	1.780	290,000	505,620	1.7435	1.770	1.740	1.770	1.730	1.780	290,000	1.7435	-0.56%
2006-12-01	0	1.780	1.730	1.780	1.700	1.780	184,000	322,540	1.7529	1.780	1.730	1.780	1.700	1.780	184,000	1.7529	2.89%
2006-11-30	0	1.730	1.730	1.760	1.720	1.780	372,000	652,740	1.7547	1.730	1.730	1.760	1.720	1.780	372,000	1.7547	-0.57%
2006-11-29	0	1.740	1.740	1.750	1.690	1.750	140,000	241,720	1.7266	1.740	1.740	1.750	1.690	1.750	140,000	1.7266	0.00%
2006-11-28	0	1.740	1.720	1.740	1.720	1.820	428,000	747,800	1.7472	1.740	1.720	1.740	1.720	1.820	428,000	1.7472	-4.92%
2006-11-27	0	1.830	1.830	1.840	1.720	1.850	882,000	1,578,900	1.7901	1.830	1.830	1.840	1.720	1.850	882,000	1.7901	5.17%
2006-11-24	0	1.740	1.730	1.740	1.690	1.780	112,000	194,020	1.7323	1.740	1.730	1.740	1.690	1.780	112,000	1.7323	-1.14%
2006-11-23	0	1.760	1.750	1.780	1.760	1.820	520,000	929,920	1.7883	1.760	1.750	1.780	1.760	1.820	520,000	1.7883	-5.38%
2006-11-22	0	1.860	1.840	1.870	1.680	1.890	1,924,000	3,527,320	1.8333	1.860	1.840	1.870	1.680	1.890	1,924,000	1.8333	14.11%
2006-11-21	0	1.630	1.630	1.680	1.610	1.660	46,000	75,660	1.6448	1.630	1.630	1.680	1.610	1.660	46,000	1.6448	0.62%
2006-11-20	0	1.620	1.620	1.650	1.610	1.630	54,000	87,480	1.6200	1.620	1.620	1.650	1.610	1.630	54,000	1.6200	-0.61%
2006-11-17	0	1.630	1.620	1.630	1.600	1.660	170,000	274,720	1.6160	1.630	1.620	1.630	1.600	1.660	170,000	1.6160	0.62%
2006-11-16	0	1.620	1.620	1.690	1.600	1.690	218,000	355,440	1.6305	1.620	1.620	1.690	1.600	1.690	218,000	1.6305	0.00%
2006-11-15	0	1.620	1.620	1.670	1.620	1.630	32,000	51,940	1.6231	1.620	1.620	1.670	1.620	1.630	32,000	1.6231	-0.61%
2006-11-14	0	1.630	1.620	1.630	1.610	1.630	90,000	146,100	1.6233	1.630	1.620	1.630	1.610	1.630	90,000	1.6233	-2.40%
2006-11-13	0	1.670	1.630	1.670	1.630	1.670	78,000	127,340	1.6326	1.670	1.630	1.670	1.630	1.670	78,000	1.6326	2.45%
2006-11-10	0	1.630	1.620	1.640	1.590	1.640	146,000	235,160	1.6107	1.630	1.620	1.640	1.590	1.640	146,000	1.6107	1.24%
2006-11-09	0	1.610	1.610	1.640	1.600	1.620	126,000	203,200	1.6127	1.610	1.610	1.640	1.600	1.620	126,000	1.6127	-0.62%
2006-11-08	0	1.620	1.620	1.630	1.610	1.620	96,000	154,980	1.6144	1.620	1.620	1.630	1.610	1.620	96,000	1.6144	0.00%
2006-11-07	0	1.620	1.620	1.640	1.600	1.630	238,000	383,780	1.6125	1.620	1.620	1.640	1.600	1.630	238,000	1.6125	-1.22%
2006-11-06	0	1.640	1.640	1.650	1.610	1.650	82,000	135,120	1.6478	1.640	1.640	1.650	1.610	1.650	82,000	1.6478	0.61%
2006-11-03	0	1.630	1.620	1.650	1.630	1.630	70,000	114,100	1.6300	1.630	1.620	1.650	1.630	1.630	70,000	1.6300	-0.61%
2006-11-02	0	1.640	1.640	1.650	1.620	1.650	132,000	216,800	1.6424	1.640	1.640	1.650	1.620	1.650	132,000	1.6424	1.23%
2006-11-01	0	1.620	1.620	1.650	1.620	1.640	50,000	81,600	1.6320	1.620	1.620	1.650	1.620	1.640	50,000	1.6320	0.00%
2006-10-31	0	1.620	1.620	1.640	1.620	1.660	172,000	281,740	1.6380	1.620	1.620	1.640	1.620	1.660	172,000	1.6380	-1.22%
2006-10-27	0	1.640	1.640	1.670	1.640	1.650	172,000	282,680	1.6435	1.640	1.640	1.670	1.640	1.650	172,000	1.6435	-0.61%
2006-10-26	0	1.650	1.650	1.680	1.620	1.650	168,000	276,820	1.6477	1.650	1.650	1.680	1.620	1.650	168,000	1.6477	-1.79%
2006-10-25	0	1.680	1.660	1.680	1.650	1.680	122,000	204,480	1.6761	1.680	1.660	1.680	1.650	1.680	122,000	1.6761	0.00%
2006-10-24	0	1.680	1.680	1.700	1.650	1.700	194,000	324,220	1.6712	1.680	1.680	1.700	1.650	1.700	194,000	1.6712	1.20%
2006-10-23	0	1.660	1.660	1.700	1.650	1.670	172,000	282,160	1.6405	1.660	1.660	1.700	1.650	1.670	172,000	1.6405	0.00%
2006-10-20	0	1.660	1.680	1.700	1.650	1.720	486,000	814,740	1.6764	1.660	1.680	1.700	1.650	1.720	486,000	1.6764	2.47%
2006-10-19	0	1.620	1.600	1.690	1.560	1.620	92,000	148,520	1.6143	1.620	1.600	1.690	1.560	1.620	92,000	1.6143	-0.61%
2006-10-18	0	1.630	1.630	1.690	1.630	1.670	77,000	126,640	1.6447	1.630	1.630	1.690	1.630	1.670	77,000	1.6447	-1.21%
2006-10-17	0	1.650	1.650	1.690	1.620	1.700	234,000	385,880	1.6491	1.650	1.650	1.690	1.620	1.700	234,000	1.6491	1.85%
2006-10-16	0	1.620	1.620	1.650	-	-	0	0	-	1.620	1.620	1.650	-	-	0	-	0.62%
2006-10-13	0	1.610	1.610	1.700	1.600	1.680	160,000	260,000	1.6250	1.610	1.610	1.700	1.600	1.680	160,000	1.6250	-1.23%
2006-10-12	0	1.630	1.610	1.660	1.630	1.640	192,000	313,460	1.6326	1.630	1.610	1.660	1.630	1.640	192,000	1.6326	0.00%
2006-10-11	0	1.630	1.630	1.650	1.630	1.630	14,000	22,820	1.6300	1.630	1.630	1.650	1.630	1.630	14,000	1.6300	0.62%
2006-10-10	0	1.620	1.620	1.680	1.610	1.650	48,000	77,520	1.6150	1.620	1.620	1.680	1.610	1.650	48,000	1.6150	-1.82%
2006-10-09	0	1.650	1.620	1.680	1.600	1.650	68,000	110,280	1.6218	1.650	1.620	1.680	1.600	1.650	68,000	1.6218	1.23%
2006-10-06	0	1.630	1.610	1.630	1.630	1.630	20,000	32,600	1.6300	1.630	1.610	1.630	1.630	1.630	20,000	1.6300	0.00%
2006-10-05	0	1.630	1.630	1.650	1.630	1.640	6,000	9,800	1.6333	1.630	1.630	1.650	1.630	1.640	6,000	1.6333	-1.81%
2006-10-04	0	1.660	1.650	1.670	1.650	1.670	180,000	299,040	1.6613	1.660	1.650	1.670	1.650	1.670	180,000	1.6613	0.61%
2006-10-03	0	1.650	1.630	1.680	1.650	1.670	40,000	66,060	1.6515	1.650	1.630	1.680	1.650	1.670	40,000	1.6515	0.00%
2006-09-29	0	1.650	1.600	1.640	1.580	1.650	240,000	381,800	1.5908	1.650	1.600	1.640	1.580	1.650	240,000	1.5908	1.85%
2006-09-28	0	1.620	1.620	1.700	1.600	1.600	4,000	6,400	1.6000	1.620	1.620	1.700	1.600	1.600	4,000	1.6000	0.62%
2006-09-27	0	1.610	1.610	1.660	1.600	1.610	104,000	166,640	1.6023	1.610	1.610	1.660	1.600	1.610	104,000	1.6023	0.62%
2006-09-26	0	1.600	1.600	1.660	1.560	1.660	372,000	600,200	1.6134	1.600	1.600	1.660	1.560	1.660	372,000	1.6134	-3.61%
2006-09-25	0	1.660	1.660	1.690	1.630	1.690	320,000	532,040	1.6626	1.660	1.660	1.690	1.630	1.690	320,000	1.6626	0.61%
2006-09-22	0	1.650	1.640	1.680	1.640	1.680	244,000	404,600	1.6582	1.650	1.640	1.680	1.640	1.680	244,000	1.6582	-1.79%
2006-09-21	0	1.680	1.680	1.700	1.670	1.710	432,000	729,080	1.6877	1.680	1.680	1.700	1.670	1.710	432,000	1.6877	0.60%
2006-09-20	0	1.670	1.670	1.710	1.630	1.720	504,000	850,680	1.6879	1.670	1.670	1.710	1.630	1.720	504,000	1.6879	-2.34%
2006-09-19	0	1.710	1.710	1.730	1.700	1.720	104,000	177,920	1.7108	1.710	1.710	1.730	1.700	1.720	104,000	1.7108	0.00%
2006-09-18	0	1.710	1.710	1.750	1.700	1.710	120,000	204,700	1.7058	1.710	1.710	1.750	1.700	1.710	120,000	1.7058	-0.58%
2006-09-15	0	1.720	1.720	1.760	1.710	1.730	206,000	353,880	1.7179	1.720	1.720	1.760	1.710	1.730	206,000	1.7179	-0.58%
2006-09-14	0	1.730	1.730	1.740	1.720	1.740	80,000	138,000	1.7250	1.730	1.730	1.740	1.720	1.740	80,000	1.7250	-2.81%
2006-09-13	0	1.780	1.760	1.780	1.720	1.780	74,000	129,100	1.7446	1.780	1.760	1.780	1.720	1.780	74,000	1.7446	1.14%
2006-09-12	0	1.760	1.740	1.770	1.700	1.760	72,000	125,560	1.7439	1.760	1.740	1.770	1.700	1.760	72,000	1.7439	2.33%
2006-09-11	0	1.720	1.710	1.760	1.720	1.760	124,000	218,160	1.7594	1.720	1.710	1.760	1.720	1.760	124,000	1.7594	-3.37%
2006-09-08	0	1.780	1.750	1.800	1.640	1.780	168,000	292,000	1.7381	1.780	1.750	1.800	1.640	1.780	168,000	1.7381	0.00%
2006-09-07	0	1.780	1.730	1.800	1.760	1.800	56,000	99,780	1.7818	1.780	1.730	1.800	1.760	1.800	56,000	1.7818	1.14%
2006-09-06	0	1.760	1.740	1.760	1.720	1.860	824,000	1,484,280	1.8013	1.760	1.740	1.760	1.720	1.860	824,000	1.8013	-8.33%
2006-09-05	0	1.920	1.900	1.930	1.780	1.940	3,250,000	6,101,080	1.8773	1.920	1.900	1.930	1.780	1.940	3,250,000	1.8773	12.28%
2006-09-04	0	1.710	1.700	1.720	1.650	1.740	1,276,000	2,167,720	1.6988	1.710	1.700	1.720	1.650	1.740	1,276,000	1.6988	3.01%
2006-09-01	0	1.660	1.580	1.660	1.500	1.660	192,000	296,920	1.5465	1.660	1.580	1.660	1.500	1.660	192,000	1.5465	5.73%
2006-08-31	0	1.570	1.560	1.580	1.550	1.620	150,000	237,060	1.5804	1.570	1.560	1.580	1.550	1.620	150,000	1.5804	-2.48%
2006-08-30	0	1.610	1.590	1.620	1.580	1.670	50,000	80,000	1.6000	1.610	1.590	1.620	1.580	1.670	50,000	1.6000	1.26%
2006-08-29	0	1.590	1.580	1.600	1.590	1.590	20,000	31,800	1.5900	1.590	1.580	1.600	1.590	1.590	20,000	1.5900	-5.36%
2006-08-28	0	1.680	1.560	1.680	1.530	1.680	94,000	146,720	1.5609	1.680	1.560	1.680	1.530	1.680	94,000	1.5609	8.39%
2006-08-25	0	1.550	1.550	1.570	1.550	1.600	220,000	343,520	1.5615	1.550	1.550	1.570	1.550	1.600	220,000	1.5615	-3.13%
2006-08-24	0	1.600	1.660	1.670	1.590	1.640	188,000	300,200	1.5968	1.600	1.660	1.670	1.590	1.640	188,000	1.5968	-2.44%
2006-08-23	0	1.640	1.640	1.650	1.610	1.650	20,000	32,540	1.6270	1.640	1.640	1.650	1.610	1.650	20,000	1.6270	0.00%
2006-08-22	0	1.640	1.640	1.660	1.630	1.630	4,000	6,520	1.6300	1.640	1.640	1.660	1.630	1.630	4,000	1.6300	0.00%
2006-08-21	0	1.640	1.630	1.660	1.470	1.670	36,000	59,320	1.6478	1.640	1.630	1.660	1.470	1.670	36,000	1.6478	-2.38%
2006-08-18	0	1.680	1.670	1.680	1.680	1.700	132,000	222,280	1.6839	1.680	1.670	1.680	1.680	1.700	132,000	1.6839	-2.89%
2006-08-17	0	1.730	1.680	1.730	1.710	1.730	16,000	27,200	1.7000	1.730	1.680	1.730	1.710	1.730	16,000	1.7000	0.00%
2006-08-16	0	1.730	1.700	1.730	1.730	1.730	20,000	34,600	1.7300	1.730	1.700	1.730	1.730	1.730	20,000	1.7300	0.00%
2006-08-15	0	1.730	1.720	1.730	1.670	1.730	52,000	89,140	1.7142	1.730	1.720	1.730	1.670	1.730	52,000	1.7142	0.58%
2006-08-14	0	1.720	1.710	1.730	1.720	1.730	24,000	41,340	1.7225	1.720	1.710	1.730	1.720	1.730	24,000	1.7225	-2.27%
2006-08-11	0	1.760	1.730	1.760	1.690	1.760	154,000	264,480	1.7174	1.760	1.730	1.760	1.690	1.760	154,000	1.7174	-0.56%
2006-08-10	0	1.770	1.750	1.770	-	-	0	0	-	1.770	1.750	1.770	-	-	0	-	0.00%
2006-08-09	0	1.770	1.750	1.780	1.710	1.810	492,000	869,940	1.7682	1.770	1.750	1.780	1.710	1.810	492,000	1.7682	1.14%
2006-08-08	0	1.750	1.720	1.750	1.720	1.900	164,000	286,320	1.7459	1.750	1.720	1.750	1.720	1.900	164,000	1.7459	0.00%
2006-08-07	0	1.750	1.720	1.750	1.720	1.770	182,000	314,660	1.7289	1.750	1.720	1.750	1.720	1.770	182,000	1.7289	-1.13%
2006-08-04	0	1.770	1.730	1.770	1.680	1.770	114,000	197,700	1.7342	1.770	1.730	1.770	1.680	1.770	114,000	1.7342	2.91%
2006-08-03	0	1.720	1.720	1.760	1.720	1.720	14,000	24,080	1.7200	1.720	1.720	1.760	1.720	1.720	14,000	1.7200	1.18%
2006-08-02	0	1.700	1.700	1.750	1.700	1.700	38,000	64,600	1.7000	1.700	1.700	1.750	1.700	1.700	38,000	1.7000	-0.58%
2006-08-01	0	1.710	1.700	1.760	1.710	1.710	30,000	51,300	1.7100	1.710	1.700	1.760	1.710	1.710	30,000	1.7100	-0.58%
2006-07-31	0	1.720	1.710	1.750	1.720	1.750	50,000	87,200	1.7440	1.720	1.710	1.750	1.720	1.750	50,000	1.7440	-1.71%
2006-07-28	0	1.750	1.730	1.750	1.750	1.780	66,000	116,320	1.7624	1.750	1.730	1.750	1.750	1.780	66,000	1.7624	-1.13%
2006-07-27	0	1.770	1.750	1.770	1.730	1.780	120,000	209,720	1.7477	1.770	1.750	1.770	1.730	1.780	120,000	1.7477	-0.56%
2006-07-26	0	1.780	1.760	1.780	1.700	1.820	276,000	489,040	1.7719	1.780	1.760	1.780	1.700	1.820	276,000	1.7719	1.71%
2006-07-25	0	1.750	1.750	1.800	1.750	1.810	224,000	401,500	1.7924	1.750	1.750	1.800	1.750	1.810	224,000	1.7924	-2.78%
2006-07-24	0	1.800	1.800	1.810	1.740	1.840	490,000	879,000	1.7939	1.800	1.800	1.810	1.740	1.840	490,000	1.7939	2.86%
2006-07-21	0	1.750	1.740	1.750	1.480	1.760	654,500	1,089,920	1.6653	1.750	1.740	1.750	1.480	1.760	654,500	1.6653	6.06%
2006-07-20	0	1.650	1.630	1.660	1.500	1.720	316,000	509,080	1.6110	1.650	1.630	1.660	1.500	1.720	316,000	1.6110	3.12%
2006-07-19	0	1.600	1.570	1.620	1.570	1.600	20,000	31,940	1.5970	1.600	1.570	1.620	1.570	1.600	20,000	1.5970	0.00%
2006-07-18	0	1.600	1.600	1.620	1.600	1.620	74,000	118,980	1.6078	1.600	1.600	1.620	1.600	1.620	74,000	1.6078	-3.03%
2006-07-17	0	1.650	1.620	1.680	-	-	0	0	-	1.650	1.620	1.680	-	-	0	-	0.00%
2006-07-14	0	1.650	1.630	1.650	1.630	1.730	194,000	323,260	1.6663	1.650	1.630	1.650	1.630	1.730	194,000	1.6663	-1.79%
2006-07-13	0	1.680	1.640	1.730	1.680	1.740	104,000	177,080	1.7027	1.680	1.640	1.730	1.680	1.740	104,000	1.7027	-2.89%
2006-07-12	0	1.730	1.730	1.750	1.630	1.750	214,000	368,160	1.7204	1.730	1.730	1.750	1.630	1.750	214,000	1.7204	1.76%
2006-07-11	0	1.700	1.640	1.720	1.630	1.700	46,000	76,280	1.6583	1.700	1.640	1.720	1.630	1.700	46,000	1.6583	1.80%
2006-07-10	0	1.670	1.640	1.680	1.670	1.670	44,000	73,420	1.6686	1.670	1.640	1.680	1.670	1.670	44,000	1.6686	-0.60%
2006-07-07	0	1.680	1.640	1.700	-	-	0	0	-	1.680	1.640	1.700	-	-	0	-	0.00%
2006-07-06	0	1.680	1.600	1.700	1.670	1.700	108,000	181,460	1.6802	1.680	1.600	1.700	1.670	1.700	108,000	1.6802	-1.18%
2006-07-05	0	1.700	1.700	1.740	1.700	1.740	296,000	505,180	1.7067	1.700	1.700	1.740	1.700	1.740	296,000	1.7067	-0.58%
2006-07-04	0	1.710	1.670	1.730	1.680	1.710	94,000	158,760	1.6889	1.710	1.670	1.730	1.680	1.710	94,000	1.6889	0.59%
2006-07-03	0	1.700	1.700	1.710	1.690	1.710	100,000	169,580	1.6958	1.700	1.700	1.710	1.690	1.710	100,000	1.6958	0.59%
2006-06-30	0	1.690	1.670	1.690	1.660	1.690	232,000	387,940	1.6722	1.690	1.670	1.690	1.660	1.690	232,000	1.6722	2.42%
2006-06-29	0	1.650	1.640	1.650	1.570	1.650	144,000	232,520	1.6147	1.650	1.640	1.650	1.570	1.650	144,000	1.6147	3.12%
2006-06-28	0	1.600	1.530	1.600	1.520	1.600	62,000	98,920	1.5955	1.600	1.530	1.600	1.520	1.600	62,000	1.5955	1.27%
2006-06-27	0	1.580	1.560	1.600	1.510	1.580	80,000	121,600	1.5200	1.580	1.560	1.600	1.510	1.580	80,000	1.5200	-3.66%
2006-06-26	0	1.640	1.600	1.640	1.590	1.640	62,000	99,540	1.6055	1.640	1.600	1.640	1.590	1.640	62,000	1.6055	-0.61%
2006-06-23	0	1.650	1.620	1.670	1.590	1.650	110,000	178,540	1.6231	1.650	1.620	1.670	1.590	1.650	110,000	1.6231	2.48%
2006-06-22	0	1.610	1.600	1.620	1.610	1.620	220,000	355,640	1.6165	1.610	1.600	1.620	1.610	1.620	220,000	1.6165	0.00%
2006-06-21	0	1.610	1.610	1.650	1.600	1.650	3,554,000	5,711,870	1.6072	1.610	1.610	1.650	1.600	1.650	3,554,000	1.6072	0.62%
2006-06-20	0	1.600	1.530	1.650	1.600	1.610	32,000	51,420	1.6069	1.600	1.530	1.650	1.600	1.610	32,000	1.6069	-2.44%
2006-06-19	0	1.640	1.560	1.640	1.620	1.640	34,000	55,580	1.6347	1.640	1.560	1.640	1.620	1.640	34,000	1.6347	2.50%
2006-06-16	0	1.600	1.520	1.630	-	-	0	0	-	1.600	1.520	1.630	-	-	0	-	0.00%
2006-06-15	0	1.600	1.600	1.630	1.560	1.630	88,000	139,840	1.5891	1.600	1.600	1.630	1.560	1.630	88,000	1.5891	1.91%
2006-06-14	0	1.570	1.570	1.600	1.570	1.590	24,000	37,920	1.5800	1.570	1.570	1.600	1.570	1.590	24,000	1.5800	-1.26%
2006-06-13	0	1.590	1.580	1.630	1.590	1.590	56,000	89,160	1.5921	1.590	1.580	1.630	1.590	1.590	56,000	1.5921	-3.05%
2006-06-12	0	1.640	1.640	1.650	1.570	1.640	138,000	221,060	1.6019	1.640	1.640	1.650	1.570	1.640	138,000	1.6019	2.50%
2006-06-09	0	1.600	1.600	1.610	1.530	1.600	44,000	70,120	1.5936	1.600	1.600	1.610	1.530	1.600	44,000	1.5936	-0.62%
2006-06-08	0	1.610	1.610	1.630	1.600	1.610	760,000	1,248,340	1.6426	1.610	1.610	1.630	1.600	1.610	760,000	1.6426	-1.23%
2006-06-07	0	1.630	1.630	1.680	1.630	1.680	106,000	175,400	1.6547	1.630	1.630	1.680	1.630	1.680	106,000	1.6547	-1.21%
2006-06-06	0	1.650	1.620	1.670	1.650	1.650	10,000	16,500	1.6500	1.650	1.620	1.670	1.650	1.650	10,000	1.6500	-1.20%
2006-06-05	0	1.670	1.650	1.670	1.600	1.680	120,000	195,640	1.6303	1.670	1.650	1.670	1.600	1.680	120,000	1.6303	2.45%
2006-06-02	0	1.630	1.630	1.650	1.570	1.640	202,000	329,080	1.6291	1.630	1.630	1.650	1.570	1.640	202,000	1.6291	1.87%
2006-06-01	0	1.600	1.520	1.600	1.500	1.600	222,000	337,780	1.5215	1.600	1.520	1.600	1.500	1.600	222,000	1.5215	3.23%
2006-05-30	0	1.550	1.520	1.600	1.510	1.650	116,000	183,100	1.5784	1.550	1.520	1.600	1.510	1.650	116,000	1.5784	0.00%
2006-05-29	0	1.550	1.550	1.600	1.540	1.550	44,000	68,020	1.5459	1.550	1.550	1.600	1.540	1.550	44,000	1.5459	0.00%
2006-05-26	0	1.550	1.530	1.600	1.380	1.620	34,000	53,100	1.5618	1.550	1.530	1.600	1.380	1.620	34,000	1.5618	-1.90%
2006-05-25	0	1.580	1.580	1.610	1.580	1.600	86,000	136,680	1.5893	1.580	1.580	1.610	1.580	1.600	86,000	1.5893	1.80%
2006-05-24	0	1.620	1.620	1.680	1.600	1.630	116,000	187,960	1.6203	1.552	1.552	1.609	1.533	1.562	121,082	1.5523	-0.61%
2006-05-23	0	1.630	1.630	1.660	1.630	1.670	116,000	190,280	1.6403	1.562	1.562	1.590	1.562	1.600	121,082	1.5715	-0.61%
2006-05-22	0	1.640	1.640	1.650	1.640	1.720	136,000	225,000	1.6544	1.571	1.571	1.581	1.571	1.648	141,959	1.5850	-0.61%
2006-05-19	0	1.650	1.650	1.730	1.630	1.650	62,000	102,160	1.6477	1.581	1.581	1.657	1.562	1.581	64,716	1.5786	0.00%
2006-05-18	0	1.650	1.650	1.730	1.650	1.650	10,000	16,500	1.6500	1.581	1.581	1.657	1.581	1.581	10,438	1.5807	-2.37%
2006-05-17	0	1.690	1.660	1.750	1.630	1.700	78,000	130,300	1.6705	1.619	1.590	1.677	1.562	1.629	81,418	1.6004	3.68%
2006-05-16	0	1.630	1.630	1.640	1.620	1.650	240,000	389,960	1.6248	1.562	1.562	1.571	1.552	1.581	250,515	1.5566	0.62%
2006-05-15	0	1.620	1.620	1.690	1.610	1.700	246,000	408,320	1.6598	1.552	1.552	1.619	1.542	1.629	256,778	1.5902	-6.36%
2006-05-12	0	1.730	1.710	1.730	1.730	1.730	124,000	214,520	1.7300	1.657	1.638	1.657	1.657	1.657	129,433	1.6574	0.58%
2006-05-11	0	1.720	1.700	1.730	1.700	1.800	162,000	278,680	1.7202	1.648	1.629	1.657	1.629	1.724	169,098	1.6480	1.18%
2006-05-10	0	1.700	1.700	1.720	1.660	1.700	280,000	470,060	1.6788	1.629	1.629	1.648	1.590	1.629	292,268	1.6083	2.41%
2006-05-09	0	1.660	1.650	1.660	1.650	1.690	208,000	345,600	1.6615	1.590	1.581	1.590	1.581	1.619	217,113	1.5918	0.61%
2006-05-08	0	1.650	1.650	1.680	1.640	1.680	52,000	85,980	1.6535	1.581	1.581	1.609	1.571	1.609	54,278	1.5841	-1.79%
2006-05-04	0	1.680	1.640	1.680	1.620	1.680	56,000	93,260	1.6654	1.609	1.571	1.609	1.552	1.609	58,454	1.5955	3.70%
2006-05-03	0	1.620	1.620	1.640	1.600	1.630	274,000	441,780	1.6123	1.552	1.552	1.571	1.533	1.562	286,005	1.5447	-1.22%
2006-05-02	0	1.640	1.640	1.650	1.610	1.650	206,000	336,840	1.6351	1.571	1.571	1.581	1.542	1.581	215,026	1.5665	0.00%
2006-04-28	0	1.640	1.640	1.650	1.620	1.680	200,000	327,840	1.6392	1.571	1.571	1.581	1.552	1.609	208,763	1.5704	-2.38%
2006-04-27	0	1.680	1.680	1.730	1.670	1.740	558,000	947,140	1.6974	1.609	1.609	1.657	1.600	1.667	582,448	1.6261	-5.62%
2006-04-26	0	1.780	1.760	1.850	1.750	1.780	52,000	91,600	1.7615	1.705	1.686	1.772	1.677	1.705	54,278	1.6876	1.71%
2006-04-25	0	1.750	1.740	1.760	1.750	1.820	364,000	642,040	1.7638	1.677	1.667	1.686	1.677	1.744	379,948	1.6898	-3.85%
2006-04-24	0	1.820	1.820	1.840	1.820	1.870	394,000	723,700	1.8368	1.744	1.744	1.763	1.744	1.792	411,263	1.7597	-3.19%
2006-04-21	0	1.880	1.850	1.900	1.830	1.940	636,000	1,198,200	1.8840	1.801	1.772	1.820	1.753	1.859	663,866	1.8049	-1.57%
2006-04-20	0	1.910	1.910	1.940	1.910	1.960	118,000	229,180	1.9422	1.830	1.830	1.859	1.830	1.878	123,170	1.8607	0.00%
2006-04-19	0	1.910	1.910	1.920	1.900	1.930	620,000	1,188,640	1.9172	1.830	1.830	1.839	1.820	1.849	647,165	1.8367	0.53%
2006-04-18	0	1.900	1.900	1.920	1.900	1.940	454,000	869,400	1.9150	1.820	1.820	1.839	1.820	1.859	473,892	1.8346	-0.52%
2006-04-13	0	1.910	1.910	1.940	1.900	1.970	226,000	435,680	1.9278	1.830	1.830	1.859	1.820	1.887	235,902	1.8469	-3.05%
2006-04-12	0	1.970	1.950	1.970	1.950	1.980	180,000	354,060	1.9670	1.887	1.868	1.887	1.868	1.897	187,887	1.8844	0.00%
2006-04-11	0	1.970	1.970	1.990	1.970	2.000	312,000	618,300	1.9817	1.887	1.887	1.906	1.887	1.916	325,670	1.8985	-1.50%
2006-04-10	0	2.000	2.000	2.025	1.930	2.000	362,000	715,280	1.9759	1.916	1.916	1.940	1.849	1.916	377,861	1.8930	4.17%
2006-04-07	0	1.920	1.920	1.950	1.890	1.960	224,000	430,260	1.9208	1.839	1.839	1.868	1.811	1.878	233,814	1.8402	-3.52%
2006-04-06	0	1.990	1.930	1.990	1.910	2.025	520,000	1,031,000	1.9827	1.906	1.849	1.906	1.830	1.940	542,784	1.8995	4.74%
2006-04-04	0	1.900	1.880	1.900	1.850	1.920	184,000	345,860	1.8797	1.820	1.801	1.820	1.772	1.839	192,062	1.8008	2.70%
2006-04-03	0	1.850	1.850	1.860	1.820	1.860	112,000	206,300	1.8420	1.772	1.772	1.782	1.744	1.782	116,907	1.7646	-0.54%
2006-03-31	0	1.860	1.860	1.890	1.860	1.880	136,000	254,480	1.8712	1.782	1.782	1.811	1.782	1.801	141,959	1.7926	-1.06%
2006-03-30	0	1.880	1.870	1.890	1.860	1.880	262,000	490,880	1.8736	1.801	1.792	1.811	1.782	1.801	273,479	1.7949	1.08%
2006-03-29	0	1.860	1.850	1.870	1.850	1.880	70,000	130,020	1.8574	1.782	1.772	1.792	1.772	1.801	73,067	1.7795	0.00%
2006-03-28	0	1.860	1.860	1.870	1.860	1.880	136,000	253,260	1.8622	1.782	1.782	1.792	1.782	1.801	141,959	1.7840	0.00%
2006-03-27	0	1.860	1.860	1.870	1.840	1.880	26,000	48,100	1.8500	1.782	1.782	1.792	1.763	1.801	27,139	1.7723	-1.06%
2006-03-24	0	1.880	1.860	1.880	1.810	1.880	390,000	723,400	1.8549	1.801	1.782	1.801	1.734	1.801	407,088	1.7770	2.73%
2006-03-23	0	1.830	1.820	1.850	1.810	1.830	178,000	324,380	1.8224	1.753	1.744	1.772	1.734	1.753	185,799	1.7459	1.10%
2006-03-22	0	1.810	1.810	1.830	1.800	1.850	236,000	429,020	1.8179	1.734	1.734	1.753	1.724	1.772	246,340	1.7416	-0.55%
2006-03-21	0	1.820	1.810	1.850	1.820	1.840	140,000	254,920	1.8209	1.744	1.734	1.772	1.744	1.763	146,134	1.7444	-1.09%
2006-03-20	0	1.840	1.810	1.840	1.800	1.850	122,000	222,720	1.8256	1.763	1.734	1.763	1.724	1.772	127,345	1.7489	-0.54%
2006-03-17	0	1.850	1.820	1.850	1.820	1.860	76,000	141,060	1.8561	1.772	1.744	1.772	1.744	1.782	79,330	1.7781	2.21%
2006-03-16	0	1.810	1.810	1.850	1.800	1.810	76,000	137,340	1.8071	1.734	1.734	1.772	1.724	1.734	79,330	1.7313	0.00%
2006-03-15	0	1.810	1.810	1.860	1.800	1.830	30,000	54,800	1.8267	1.734	1.734	1.782	1.724	1.753	31,314	1.7500	0.56%
2006-03-14	0	1.800	1.800	1.830	1.800	1.880	6,000	11,120	1.8533	1.724	1.724	1.753	1.724	1.801	6,263	1.7755	-1.64%
2006-03-13	0	1.830	1.810	1.840	1.800	1.850	80,000	146,640	1.8330	1.753	1.734	1.763	1.724	1.772	83,505	1.7561	0.55%
2006-03-10	0	1.820	1.820	1.830	1.820	1.860	130,000	237,000	1.8231	1.744	1.744	1.753	1.744	1.782	135,696	1.7466	0.00%
2006-03-09	0	1.820	1.810	1.820	1.810	1.830	432,000	785,720	1.8188	1.744	1.734	1.744	1.734	1.753	450,928	1.7425	-0.55%
2006-03-08	0	1.830	1.820	1.830	1.800	1.860	662,000	1,208,700	1.8258	1.753	1.744	1.753	1.724	1.782	691,005	1.7492	-0.54%
2006-03-07	0	1.840	1.830	1.880	1.820	1.860	40,000	73,700	1.8425	1.763	1.753	1.801	1.744	1.782	41,753	1.7652	-3.16%
2006-03-06	0	1.900	1.870	1.900	1.900	1.900	132,000	250,840	1.9003	1.820	1.792	1.820	1.820	1.820	137,784	1.8205	0.00%
2006-03-03	0	1.900	1.900	1.920	1.900	1.920	218,000	416,520	1.9106	1.820	1.820	1.839	1.820	1.839	227,552	1.8304	-1.55%
2006-03-02	0	1.930	1.900	1.930	1.920	1.950	204,000	395,760	1.9400	1.849	1.820	1.849	1.839	1.868	212,938	1.8586	-0.52%
2006-03-01	0	1.940	1.920	1.940	1.910	1.950	514,000	989,820	1.9257	1.859	1.839	1.859	1.830	1.868	536,521	1.8449	2.11%
2006-02-28	0	1.900	1.880	1.900	1.840	1.900	126,000	234,900	1.8643	1.820	1.801	1.820	1.763	1.820	131,521	1.7860	-0.52%
2006-02-27	0	1.910	1.880	1.910	1.910	1.920	134,000	257,200	1.9194	1.830	1.801	1.830	1.830	1.839	139,871	1.8388	-0.52%
2006-02-24	0	1.920	1.880	1.920	1.880	1.930	66,000	125,400	1.9000	1.839	1.801	1.839	1.801	1.849	68,892	1.8202	0.52%
2006-02-23	0	1.910	1.910	1.930	1.850	1.930	436,000	829,120	1.9017	1.830	1.830	1.849	1.772	1.849	455,103	1.8218	2.14%
2006-02-22	0	1.870	1.870	1.880	1.820	1.870	156,000	288,720	1.8508	1.792	1.792	1.801	1.744	1.792	162,835	1.7731	1.08%
2006-02-21	0	1.850	1.850	1.870	1.850	1.870	280,000	520,100	1.8575	1.772	1.772	1.792	1.772	1.792	292,268	1.7795	0.00%
2006-02-20	0	1.850	1.840	1.860	1.850	1.860	214,000	396,400	1.8523	1.772	1.763	1.782	1.772	1.782	223,376	1.7746	0.00%
2006-02-17	0	1.850	1.840	1.850	1.850	1.860	508,000	940,820	1.8520	1.772	1.763	1.772	1.772	1.782	530,258	1.7743	-1.07%
2006-02-16	0	1.870	1.870	1.880	1.860	1.880	410,000	766,780	1.8702	1.792	1.792	1.801	1.782	1.801	427,964	1.7917	1.08%
2006-02-15	0	1.850	1.850	1.870	1.820	1.880	432,000	802,520	1.8577	1.772	1.772	1.792	1.744	1.801	450,928	1.7797	-0.54%
2006-02-14	0	1.860	1.860	1.880	1.810	1.880	182,000	339,000	1.8626	1.782	1.782	1.801	1.734	1.801	189,974	1.7845	-1.06%
2006-02-13	0	1.880	1.870	1.880	1.870	1.900	348,000	657,600	1.8897	1.801	1.792	1.801	1.792	1.820	363,247	1.8103	-0.53%
2006-02-10	0	1.890	1.880	1.890	1.870	1.890	434,000	812,400	1.8719	1.811	1.801	1.811	1.792	1.811	453,015	1.7933	1.07%
2006-02-09	0	1.870	1.870	1.880	1.860	1.890	85,500	160,495	1.8771	1.792	1.792	1.801	1.782	1.811	89,246	1.7983	0.00%
2006-02-08	0	1.870	1.850	1.870	1.870	1.900	700,000	1,321,000	1.8871	1.792	1.772	1.792	1.792	1.820	730,670	1.8079	0.00%
2006-02-07	0	1.870	1.840	1.880	1.850	1.870	152,000	283,240	1.8634	1.792	1.763	1.801	1.772	1.792	158,660	1.7852	0.54%
2006-02-06	0	1.860	1.860	1.870	1.820	1.860	217,500	399,770	1.8380	1.782	1.782	1.792	1.744	1.782	227,030	1.7609	2.20%
2006-02-03	0	1.820	1.820	1.860	1.800	1.880	158,000	292,300	1.8500	1.744	1.744	1.782	1.724	1.801	164,923	1.7723	-2.67%
2006-02-02	0	1.870	1.860	1.880	1.870	1.920	534,000	1,011,400	1.8940	1.792	1.782	1.801	1.792	1.839	557,397	1.8145	0.54%
2006-02-01	0	1.860	1.860	1.880	1.850	1.890	264,000	495,280	1.8761	1.782	1.782	1.801	1.772	1.811	275,567	1.7973	1.09%
2006-01-27	0	1.840	1.800	1.840	1.800	1.860	400,000	731,020	1.8276	1.763	1.724	1.763	1.724	1.782	417,526	1.7508	1.10%
2006-01-26	0	1.820	1.820	1.850	1.800	1.860	302,000	546,540	1.8097	1.744	1.744	1.772	1.724	1.782	315,232	1.7338	0.55%
2006-01-25	0	1.810	1.800	1.820	1.800	1.830	554,000	1,001,060	1.8070	1.734	1.724	1.744	1.724	1.753	578,273	1.7311	0.56%
2006-01-24	0	1.800	1.780	1.830	1.770	1.860	1,290,000	2,322,040	1.8000	1.724	1.705	1.753	1.696	1.782	1,346,521	1.7245	0.00%
2006-01-23	0	1.800	1.760	1.800	1.780	1.800	106,000	189,240	1.7853	1.724	1.686	1.724	1.705	1.724	110,644	1.7103	1.12%
2006-01-20	0	1.780	1.760	1.780	1.760	1.800	398,000	707,740	1.7782	1.705	1.686	1.705	1.686	1.724	415,438	1.7036	1.14%
2006-01-19	0	1.760	1.720	1.760	1.680	1.760	200,000	345,940	1.7297	1.686	1.648	1.686	1.609	1.686	208,763	1.6571	6.02%
2006-01-18	0	1.660	1.650	1.680	1.660	1.680	128,000	212,780	1.6623	1.590	1.581	1.609	1.590	1.609	133,608	1.5926	-1.19%
2006-01-17	0	1.680	1.680	1.690	1.670	1.710	384,000	646,420	1.6834	1.609	1.609	1.619	1.600	1.638	400,825	1.6127	0.60%
2006-01-16	0	1.670	1.670	1.680	1.620	1.670	184,000	306,440	1.6654	1.600	1.600	1.609	1.552	1.600	192,062	1.5955	0.00%
2006-01-13	0	1.670	1.670	1.680	1.670	1.680	104,000	173,760	1.6708	1.600	1.600	1.609	1.600	1.609	108,557	1.6006	0.00%
2006-01-12	0	1.670	1.670	1.680	1.650	1.680	176,000	291,480	1.6561	1.600	1.600	1.609	1.581	1.609	183,711	1.5866	1.21%
2006-01-11	0	1.650	1.650	1.670	1.640	1.670	230,000	381,220	1.6575	1.581	1.581	1.600	1.571	1.600	240,077	1.5879	0.61%
2006-01-10	0	1.640	1.630	1.640	1.630	1.680	326,000	538,520	1.6519	1.571	1.562	1.571	1.562	1.609	340,284	1.5826	-0.61%
2006-01-09	0	1.650	1.630	1.660	1.570	1.650	492,000	805,220	1.6366	1.581	1.562	1.590	1.504	1.581	513,557	1.5679	5.77%
2006-01-06	0	1.560	1.560	1.570	1.530	1.570	148,000	230,280	1.5559	1.495	1.495	1.504	1.466	1.504	154,485	1.4906	1.96%
2006-01-05	0	1.530	1.530	1.580	1.510	1.600	366,000	575,600	1.5727	1.466	1.466	1.514	1.447	1.533	382,036	1.5067	1.32%
2006-01-04	0	1.510	1.510	1.550	1.500	1.540	150,000	226,000	1.5067	1.447	1.447	1.485	1.437	1.475	156,572	1.4434	0.67%
2006-01-03	0	1.500	1.480	1.600	1.500	1.500	34,000	53,800	1.5824	1.437	1.418	1.533	1.437	1.437	35,490	1.5159	2.04%
2005-12-30	0	1.470	1.460	1.470	1.470	1.470	38,000	55,700	1.4658	1.408	1.399	1.408	1.408	1.408	39,665	1.4043	0.68%
2005-12-29	0	1.460	1.450	1.470	1.440	1.460	180,000	260,160	1.4453	1.399	1.389	1.408	1.380	1.399	187,887	1.3847	2.10%
2005-12-28	0	1.430	1.430	1.460	1.400	1.430	42,000	59,100	1.4071	1.370	1.370	1.399	1.341	1.370	43,840	1.3481	-0.69%
2005-12-23	0	1.440	1.440	1.470	1.430	1.440	22,000	31,620	1.4373	1.380	1.380	1.408	1.370	1.380	22,964	1.3769	0.00%
2005-12-22	0	1.440	1.440	1.470	1.440	1.440	74,000	106,560	1.4400	1.380	1.380	1.408	1.380	1.380	77,242	1.3796	0.00%
2005-12-21	0	1.440	1.430	1.450	1.420	1.440	348,000	497,820	1.4305	1.380	1.370	1.389	1.360	1.380	363,247	1.3705	1.41%
2005-12-20	0	1.420	1.410	1.430	1.420	1.440	504,000	720,120	1.4288	1.360	1.351	1.370	1.360	1.380	526,082	1.3688	0.00%
2005-12-19	0	1.420	1.410	1.420	1.400	1.420	86,000	121,760	1.4158	1.360	1.351	1.360	1.341	1.360	89,768	1.3564	0.71%
2005-12-16	0	1.410	1.410	1.430	1.400	1.430	192,000	270,980	1.4114	1.351	1.351	1.370	1.341	1.370	200,412	1.3521	-1.40%
2005-12-15	0	1.430	1.420	1.430	1.430	1.430	148,000	211,640	1.4300	1.370	1.360	1.370	1.370	1.370	154,485	1.3700	0.00%
2005-12-14	0	1.430	1.430	1.440	1.430	1.430	62,000	88,660	1.4300	1.370	1.370	1.380	1.370	1.370	64,716	1.3700	-1.38%
2005-12-13	0	1.450	1.430	1.450	1.400	1.450	108,000	155,060	1.4357	1.389	1.370	1.389	1.341	1.389	112,732	1.3755	3.57%
2005-12-12	0	1.400	1.400	1.440	1.400	1.420	482,000	679,440	1.4096	1.341	1.341	1.380	1.341	1.360	503,119	1.3505	-0.71%
2005-12-09	0	1.410	1.410	1.450	1.400	1.450	138,000	198,820	1.4407	1.351	1.351	1.389	1.341	1.389	144,046	1.3802	1.44%
2005-12-08	0	1.390	1.390	1.410	1.330	1.400	314,000	433,320	1.3800	1.332	1.332	1.351	1.274	1.341	327,758	1.3221	-1.42%
2005-12-07	0	1.410	1.390	1.450	1.350	1.420	314,000	436,700	1.3908	1.351	1.332	1.389	1.293	1.360	327,758	1.3324	-2.08%
2005-12-06	0	1.440	1.440	1.450	1.440	1.460	50,000	72,580	1.4516	1.380	1.380	1.389	1.380	1.399	52,191	1.3907	-1.37%
2005-12-05	0	1.460	1.450	1.460	1.460	1.470	14,000	20,540	1.4671	1.399	1.389	1.399	1.399	1.408	14,613	1.4056	-0.68%
2005-12-02	0	1.470	1.470	1.490	1.460	1.480	106,000	156,180	1.4734	1.408	1.408	1.427	1.399	1.418	110,644	1.4115	0.00%
2005-12-01	0	1.470	1.470	1.480	1.440	1.490	312,000	455,620	1.4603	1.408	1.408	1.418	1.380	1.427	325,670	1.3990	-0.68%
2005-11-30	0	1.480	1.480	1.500	1.480	1.500	194,000	288,480	1.4870	1.418	1.418	1.437	1.418	1.437	202,500	1.4246	-0.67%
2005-11-29	0	1.490	1.480	1.490	1.480	1.550	338,000	506,720	1.4992	1.427	1.418	1.427	1.418	1.485	352,809	1.4362	-1.97%
2005-11-28	0	1.520	1.480	1.520	1.490	1.520	322,000	483,120	1.5004	1.456	1.418	1.456	1.427	1.456	336,108	1.4374	4.11%
2005-11-25	0	1.460	1.460	1.470	1.420	1.480	402,000	578,640	1.4394	1.399	1.399	1.408	1.360	1.418	419,613	1.3790	3.55%
2005-11-24	0	1.410	1.410	1.420	1.400	1.420	132,000	185,700	1.4068	1.351	1.351	1.360	1.341	1.360	137,784	1.3478	2.92%
2005-11-23	0	1.370	1.370	1.400	1.370	1.420	142,000	198,720	1.3994	1.312	1.312	1.341	1.312	1.360	148,222	1.3407	0.00%
2005-11-22	0	1.370	1.370	1.390	1.370	1.390	80,000	110,120	1.3765	1.312	1.312	1.332	1.312	1.332	83,505	1.3187	2.24%
2005-11-21	0	1.340	1.340	1.390	1.340	1.340	144,000	192,960	1.3400	1.284	1.284	1.332	1.284	1.284	150,309	1.2838	0.00%
2005-11-18	0	1.340	1.330	1.340	1.320	1.340	162,000	216,920	1.3390	1.284	1.274	1.284	1.265	1.284	169,098	1.2828	0.75%
2005-11-17	0	1.330	1.320	1.340	1.320	1.360	162,000	216,220	1.3347	1.274	1.265	1.284	1.265	1.303	169,098	1.2787	0.00%
2005-11-16	0	1.330	1.320	1.360	1.330	1.360	350,000	474,260	1.3550	1.274	1.265	1.303	1.274	1.303	365,335	1.2982	-2.21%
2005-11-15	0	1.360	1.350	1.360	1.350	1.400	80,000	109,120	1.3640	1.303	1.293	1.303	1.293	1.341	83,505	1.3067	-0.73%
2005-11-14	0	1.370	1.350	1.370	1.370	1.400	336,000	465,020	1.3840	1.312	1.293	1.312	1.312	1.341	350,722	1.3259	-0.72%
2005-11-11	0	1.380	1.370	1.380	1.330	1.410	332,000	453,380	1.3656	1.322	1.312	1.322	1.274	1.351	346,546	1.3083	4.55%
2005-11-10	0	1.320	1.320	1.330	1.320	1.330	248,000	328,760	1.3256	1.265	1.265	1.274	1.265	1.274	258,866	1.2700	0.00%
2005-11-09	0	1.320	1.320	1.330	1.320	1.340	470,000	621,980	1.3234	1.265	1.265	1.274	1.265	1.284	490,593	1.2678	0.76%
2005-11-08	0	1.310	1.310	1.340	1.310	1.340	356,000	469,880	1.3199	1.255	1.255	1.284	1.255	1.284	371,598	1.2645	0.00%
2005-11-07	0	1.310	1.310	1.320	1.310	1.360	122,000	162,380	1.3310	1.255	1.255	1.265	1.255	1.303	127,345	1.2751	-2.96%
2005-11-04	0	1.350	1.350	1.370	1.350	1.370	278,000	380,100	1.3673	1.293	1.293	1.312	1.293	1.312	290,180	1.3099	-1.46%
2005-11-03	0	1.370	1.350	1.390	1.340	1.370	120,000	162,900	1.3575	1.312	1.293	1.332	1.284	1.312	125,258	1.3005	3.01%
2005-11-02	0	1.330	1.330	1.340	1.310	1.420	326,000	442,860	1.3585	1.274	1.274	1.284	1.255	1.360	340,284	1.3014	-3.62%
2005-11-01	0	1.380	1.290	1.370	1.280	1.400	298,000	387,280	1.2996	1.322	1.236	1.312	1.226	1.341	311,057	1.2450	7.81%
2005-10-31	0	1.280	1.260	1.290	1.250	1.280	356,000	450,840	1.2664	1.226	1.207	1.236	1.198	1.226	371,598	1.2132	1.59%
2005-10-28	0	1.260	1.260	1.270	1.260	1.280	70,000	88,740	1.2677	1.207	1.207	1.217	1.207	1.226	73,067	1.2145	-1.56%
2005-10-27	0	1.280	1.270	1.290	1.270	1.370	414,000	536,880	1.2968	1.226	1.217	1.236	1.217	1.312	432,139	1.2424	-3.03%
2005-10-26	0	1.320	1.310	1.320	1.300	1.350	482,000	638,100	1.3239	1.265	1.255	1.265	1.245	1.293	503,119	1.2683	0.00%
2005-10-25	0	1.320	1.320	1.340	1.320	1.370	158,000	213,400	1.3506	1.265	1.265	1.284	1.265	1.312	164,923	1.2939	-2.94%
2005-10-24	0	1.360	1.340	1.360	1.350	1.400	390,000	530,880	1.3612	1.303	1.284	1.303	1.293	1.341	407,088	1.3041	-1.45%
2005-10-21	0	1.380	1.370	1.380	1.360	1.380	120,000	165,140	1.3762	1.322	1.312	1.322	1.303	1.322	125,258	1.3184	-1.43%
2005-10-20	0	1.400	1.380	1.400	1.390	1.420	140,000	196,320	1.4023	1.341	1.322	1.341	1.332	1.360	146,134	1.3434	-0.71%
2005-10-19	0	1.410	1.400	1.410	1.410	1.420	210,000	297,600	1.4171	1.351	1.341	1.351	1.351	1.360	219,201	1.3577	-1.40%
2005-10-18	0	1.430	1.420	1.430	1.420	1.430	106,000	151,280	1.4272	1.370	1.360	1.370	1.360	1.370	110,644	1.3673	-0.69%
2005-10-17	0	1.440	1.430	1.450	1.440	1.470	118,000	171,600	1.4542	1.380	1.370	1.389	1.380	1.408	123,170	1.3932	-2.04%
2005-10-14	0	1.470	1.460	1.470	1.470	1.480	166,000	244,780	1.4746	1.408	1.399	1.408	1.408	1.418	173,273	1.4127	-1.34%
2005-10-13	0	1.490	1.460	1.490	1.480	1.490	140,000	207,600	1.4829	1.427	1.399	1.427	1.418	1.427	146,134	1.4206	0.00%
2005-10-12	0	1.490	1.480	1.500	1.490	1.510	424,000	635,320	1.4984	1.427	1.418	1.437	1.427	1.447	442,577	1.4355	-1.32%
2005-10-10	0	1.510	1.500	1.510	1.510	1.510	230,000	347,300	1.5100	1.447	1.437	1.447	1.447	1.447	240,077	1.4466	-0.66%
2005-10-07	0	1.520	1.520	1.530	1.520	1.530	528,000	804,920	1.5245	1.456	1.456	1.466	1.456	1.466	551,134	1.4605	0.00%
2005-10-06	0	1.520	1.520	1.530	1.520	1.550	434,000	661,860	1.5250	1.456	1.456	1.466	1.456	1.485	453,015	1.4610	-1.94%
2005-10-05	0	1.550	1.540	1.550	1.530	1.550	120,000	184,840	1.5403	1.485	1.475	1.485	1.466	1.485	125,258	1.4757	0.00%
2005-10-04	0	1.550	1.540	1.550	1.530	1.550	100,000	153,860	1.5386	1.485	1.475	1.485	1.466	1.485	104,381	1.4740	1.31%
2005-10-03	0	1.530	1.530	1.550	1.530	1.550	64,000	98,600	1.5406	1.466	1.466	1.485	1.466	1.485	66,804	1.4760	-1.29%
2005-09-30	0	1.550	1.540	1.550	1.500	1.580	704,000	1,090,860	1.5495	1.485	1.475	1.485	1.437	1.514	734,845	1.4845	-1.27%
2005-09-29	0	1.570	1.530	1.570	1.520	1.580	562,000	862,060	1.5339	1.504	1.466	1.504	1.456	1.514	586,624	1.4695	3.29%
2005-09-28	0	1.520	1.510	1.520	1.520	1.530	350,000	533,840	1.5253	1.456	1.447	1.456	1.456	1.466	365,335	1.4612	-0.65%
2005-09-27	0	1.530	1.530	1.540	1.530	1.540	48,000	73,500	1.5313	1.466	1.466	1.475	1.466	1.475	50,103	1.4670	0.00%
2005-09-26	0	1.530	1.520	1.530	1.520	1.560	282,000	434,980	1.5425	1.466	1.456	1.466	1.456	1.495	294,356	1.4777	-1.29%
2005-09-23	0	1.550	1.540	1.560	1.550	1.580	500,000	777,520	1.5550	1.485	1.475	1.495	1.485	1.514	521,907	1.4898	-1.90%
2005-09-22	0	1.580	1.580	1.590	1.570	1.590	322,000	508,880	1.5804	1.514	1.514	1.523	1.504	1.523	336,108	1.5140	0.00%
2005-09-21	0	1.580	1.580	1.590	1.580	1.590	270,000	427,600	1.5837	1.514	1.514	1.523	1.514	1.523	281,830	1.5172	-0.63%
2005-09-20	0	1.590	1.570	1.590	1.560	1.600	282,000	442,800	1.5702	1.523	1.504	1.523	1.495	1.533	294,356	1.5043	1.92%
2005-09-16	0	1.560	1.550	1.560	1.520	1.570	714,000	1,095,980	1.5350	1.495	1.485	1.495	1.456	1.504	745,284	1.4706	-0.64%
2005-09-15	0	1.570	1.550	1.590	1.540	1.650	1,214,000	1,930,980	1.5906	1.504	1.485	1.523	1.475	1.581	1,267,191	1.5238	-5.99%
2005-09-14	0	1.670	1.650	1.670	1.650	1.700	432,000	722,720	1.6730	1.600	1.581	1.600	1.581	1.629	450,928	1.6027	-0.60%
2005-09-13	0	1.680	1.670	1.690	1.670	1.690	414,000	697,420	1.6846	1.609	1.600	1.619	1.600	1.619	432,139	1.6139	-0.59%
2005-09-12	0	1.690	1.690	1.700	1.690	1.710	228,000	386,700	1.6961	1.619	1.619	1.629	1.619	1.638	237,990	1.6249	-0.59%
2005-09-09	0	1.700	1.690	1.710	1.700	1.710	284,000	483,140	1.7012	1.629	1.619	1.638	1.629	1.638	296,443	1.6298	-0.58%
2005-09-08	0	1.710	1.710	1.720	1.710	1.730	214,000	367,100	1.7154	1.638	1.638	1.648	1.638	1.657	223,376	1.6434	-0.58%
2005-09-07	0	1.720	1.710	1.720	1.720	1.720	184,000	316,460	1.7199	1.648	1.638	1.648	1.648	1.648	192,062	1.6477	1.18%
2005-09-06	0	1.700	1.700	1.710	1.700	1.760	562,000	963,300	1.7141	1.629	1.629	1.638	1.629	1.686	586,624	1.6421	0.00%
2005-09-05	0	1.700	1.700	1.710	1.700	1.780	1,030,000	1,790,660	1.7385	1.629	1.629	1.638	1.629	1.705	1,075,129	1.6655	-4.49%
2005-09-02	0	1.780	1.780	1.790	1.770	1.790	508,000	905,640	1.7828	1.705	1.705	1.715	1.696	1.715	530,258	1.7079	0.56%
2005-09-01	0	1.770	1.770	1.780	1.770	1.800	934,000	1,667,320	1.7851	1.696	1.696	1.705	1.696	1.724	974,923	1.7102	-1.67%
2005-08-31	0	1.800	1.730	1.800	1.790	1.900	790,000	1,465,200	1.8547	1.724	1.657	1.724	1.715	1.820	824,613	1.7768	-5.26%
2005-08-30	0	1.900	1.890	1.910	1.890	1.920	256,000	487,800	1.9055	1.820	1.811	1.830	1.811	1.839	267,216	1.8255	-1.04%
2005-08-29	0	1.920	1.920	1.940	1.920	1.980	156,000	304,580	1.9524	1.839	1.839	1.859	1.839	1.897	162,835	1.8705	-3.03%
2005-08-26	0	1.980	1.980	2.000	1.940	2.050	252,000	498,880	1.9797	1.897	1.897	1.916	1.859	1.964	263,041	1.8966	-4.58%
2005-08-25	0	2.075	2.075	2.100	2.075	2.075	12,000	24,900	2.0750	1.988	1.988	2.012	1.988	1.988	12,526	1.9879	-1.19%
2005-08-24	0	2.100	2.050	2.125	2.050	2.125	70,000	145,800	2.0829	2.012	1.964	2.036	1.964	2.036	73,067	1.9954	2.44%
2005-08-23	0	2.050	2.050	2.100	2.050	2.050	36,000	73,800	2.0500	1.964	1.964	2.012	1.964	1.964	37,577	1.9640	0.00%
2005-08-22	0	2.050	2.050	2.150	2.050	2.150	48,000	99,300	2.0688	1.964	1.964	2.060	1.964	2.060	50,103	1.9819	0.00%
2005-08-19	0	2.050	2.050	2.150	2.050	2.050	10,000	20,700	2.0700	1.964	1.964	2.060	1.964	1.964	10,438	1.9831	0.00%
2005-08-18	0	2.050	2.050	2.200	2.050	2.125	18,000	37,600	2.0889	1.964	1.964	2.108	1.964	2.036	18,789	2.0012	-4.65%
2005-08-17	0	2.150	2.125	2.200	2.100	2.150	80,000	170,700	2.1338	2.060	2.036	2.108	2.012	2.060	83,505	2.0442	2.38%
2005-08-16	0	2.100	2.075	2.100	2.050	2.150	244,000	510,900	2.0939	2.012	1.988	2.012	1.964	2.060	254,691	2.0060	-1.18%
2005-08-15	0	2.125	2.100	2.175	2.125	2.175	66,000	140,700	2.1318	2.036	2.012	2.084	2.036	2.084	68,892	2.0423	-2.30%
2005-08-12	0	2.175	2.175	2.200	2.150	2.250	324,000	716,550	2.2116	2.084	2.084	2.108	2.060	2.156	338,196	2.1187	1.16%
2005-08-11	0	2.150	2.150	2.175	2.100	2.150	102,000	216,850	2.1260	2.060	2.060	2.084	2.012	2.060	106,469	2.0367	1.18%
2005-08-10	0	2.125	2.125	2.150	2.125	2.125	30,000	63,750	2.1250	2.036	2.036	2.060	2.036	2.036	31,314	2.0358	0.00%
2005-08-09	0	2.125	2.075	2.150	2.075	2.125	174,000	362,750	2.0848	2.036	1.988	2.060	1.988	2.036	181,624	1.9973	1.19%
2005-08-08	0	2.100	2.100	2.125	2.100	2.125	68,000	143,250	2.1066	2.012	2.012	2.036	2.012	2.036	70,979	2.0182	-1.18%
2005-08-05	0	2.125	2.100	2.125	2.100	2.150	8,000	16,900	2.1125	2.036	2.012	2.036	2.012	2.060	8,351	2.0238	1.19%
2005-08-04	0	2.100	2.100	2.150	2.100	2.100	52,000	109,200	2.1000	2.012	2.012	2.060	2.012	2.012	54,278	2.0119	0.00%
2005-08-03	0	2.100	2.075	2.175	2.075	2.175	42,000	88,500	2.1071	2.012	1.988	2.084	1.988	2.084	43,840	2.0187	-3.45%
2005-08-02	0	2.175	2.100	2.175	2.175	2.175	4,000	8,700	2.1750	2.084	2.012	2.084	2.084	2.084	4,175	2.0837	3.57%
2005-08-01	0	2.100	2.100	2.175	2.100	2.225	38,000	81,750	2.1513	2.012	2.012	2.084	2.012	2.132	39,665	2.0610	-3.45%
2005-07-29	0	2.175	2.175	2.200	2.175	2.200	328,000	714,000	2.1768	2.084	2.084	2.108	2.084	2.108	342,371	2.0855	0.00%
2005-07-28	0	2.175	2.175	2.200	2.175	2.225	98,000	216,550	2.2097	2.084	2.084	2.108	2.084	2.132	102,294	2.1169	-1.14%
2005-07-27	0	2.200	2.200	2.225	2.175	2.200	76,000	166,450	2.1901	2.108	2.108	2.132	2.084	2.108	79,330	2.0982	1.15%
2005-07-26	0	2.175	2.150	2.175	2.175	2.175	34,000	73,950	2.1750	2.084	2.060	2.084	2.084	2.084	35,490	2.0837	1.16%
2005-07-25	0	2.150	2.125	2.175	2.150	2.175	86,000	185,000	2.1512	2.060	2.036	2.084	2.060	2.084	89,768	2.0609	0.00%
2005-07-22	0	2.150	2.150	2.175	2.125	2.175	82,000	175,700	2.1427	2.060	2.060	2.084	2.036	2.084	85,593	2.0527	1.18%
2005-07-21	0	2.125	2.100	2.125	2.100	2.150	230,000	484,500	2.1065	2.036	2.012	2.036	2.012	2.060	240,077	2.0181	0.00%
2005-07-20	0	2.125	2.100	2.150	2.100	2.125	80,000	168,250	2.1031	2.036	2.012	2.060	2.012	2.036	83,505	2.0148	2.41%
2005-07-19	0	2.075	2.050	2.075	2.075	2.075	28,000	58,100	2.0750	1.988	1.964	1.988	1.988	1.988	29,227	1.9879	-1.19%
2005-07-18	0	2.100	2.075	2.150	2.075	2.100	36,000	75,050	2.0847	2.012	1.988	2.060	1.988	2.012	37,577	1.9972	0.00%
2005-07-15	0	2.100	2.100	2.150	2.100	2.100	20,000	42,000	2.1000	2.012	2.012	2.060	2.012	2.012	20,876	2.0119	0.00%
2005-07-14	0	2.100	2.100	2.150	2.100	2.150	28,000	59,200	2.1143	2.012	2.012	2.060	2.012	2.060	29,227	2.0255	0.00%
2005-07-13	0	2.100	2.075	2.175	2.050	2.100	26,000	53,950	2.0750	2.012	1.988	2.084	1.964	2.012	27,139	1.9879	2.44%
2005-07-12	0	2.050	2.050	2.150	2.050	2.075	22,000	45,300	2.0591	1.964	1.964	2.060	1.964	1.988	22,964	1.9727	0.00%
2005-07-11	0	2.050	2.050	2.075	2.050	2.050	64,000	131,200	2.0500	1.964	1.964	1.988	1.964	1.964	66,804	1.9640	0.00%
2005-07-08	0	2.050	2.050	2.100	2.050	2.075	42,000	86,650	2.0631	1.964	1.964	2.012	1.964	1.988	43,840	1.9765	-1.20%
2005-07-07	0	2.075	2.050	2.075	2.075	2.075	32,000	66,400	2.0750	1.988	1.964	1.988	1.988	1.988	33,402	1.9879	0.00%
2005-07-06	0	2.075	2.050	2.125	2.075	2.125	70,000	148,150	2.1164	1.988	1.964	2.036	1.988	2.036	73,067	2.0276	-1.19%
2005-07-05	0	2.100	2.100	2.150	2.100	2.100	4,000	8,400	2.1000	2.012	2.012	2.060	2.012	2.012	4,175	2.0119	-3.45%
2005-07-04	0	2.175	2.125	2.175	2.100	2.175	138,000	299,550	2.1707	2.084	2.036	2.084	2.012	2.084	144,046	2.0795	0.00%
2005-06-30	0	2.175	2.175	2.250	2.175	2.200	16,000	34,900	2.1813	2.084	2.084	2.156	2.084	2.108	16,701	2.0897	0.00%
2005-06-29	0	2.175	2.175	2.275	2.175	2.275	26,000	57,700	2.2192	2.084	2.084	2.180	2.084	2.180	27,139	2.1261	-3.33%
2005-06-28	0	2.250	2.250	2.275	2.250	2.250	34,000	76,500	2.2500	2.156	2.156	2.180	2.156	2.156	35,490	2.1556	2.27%
2005-06-27	0	2.200	2.200	2.275	2.200	2.200	22,000	48,400	2.2000	2.108	2.108	2.180	2.108	2.108	22,964	2.1077	0.00%
2005-06-24	0	2.200	2.200	2.300	2.200	2.300	126,000	286,100	2.2706	2.108	2.108	2.203	2.108	2.203	131,521	2.1753	-3.30%
2005-06-23	0	2.275	2.200	2.275	2.175	2.450	2,352,000	5,477,900	2.3290	2.180	2.108	2.180	2.084	2.347	2,455,052	2.2313	0.00%
2005-06-22	0	2.275	2.250	2.275	2.200	2.300	330,000	738,100	2.2367	2.180	2.156	2.180	2.108	2.203	344,459	2.1428	3.41%
2005-06-21	0	2.200	2.175	2.200	2.125	2.200	88,000	190,300	2.1625	2.108	2.084	2.108	2.036	2.108	91,856	2.0717	3.53%
2005-06-20	0	2.125	2.125	2.150	2.075	2.175	130,000	275,200	2.1169	2.036	2.036	2.060	1.988	2.084	135,696	2.0281	1.19%
2005-06-17	0	2.100	2.075	2.100	2.100	2.100	2,000	4,200	2.1000	2.012	1.988	2.012	2.012	2.012	2,088	2.0119	0.00%
2005-06-16	0	2.100	2.100	2.175	2.100	2.100	22,000	46,200	2.1000	2.012	2.012	2.084	2.012	2.012	22,964	2.0119	0.00%
2005-06-15	0	2.100	2.100	2.175	2.100	2.100	6,000	12,600	2.1000	2.012	2.012	2.084	2.012	2.012	6,263	2.0119	1.20%
2005-06-14	0	2.075	2.075	2.175	2.075	2.175	16,000	33,850	2.1156	1.988	1.988	2.084	1.988	2.084	16,701	2.0268	-4.60%
2005-06-13	0	2.175	2.050	2.175	2.050	2.175	12,000	25,100	2.0917	2.084	1.964	2.084	1.964	2.084	12,526	2.0039	6.10%
2005-06-10	0	2.050	2.050	2.175	2.050	2.100	18,000	37,000	2.0556	1.964	1.964	2.084	1.964	2.012	18,789	1.9693	-2.38%
2005-06-09	0	2.100	2.075	2.100	2.075	2.175	20,000	43,050	2.1525	2.012	1.988	2.012	1.988	2.084	20,876	2.0621	-2.33%
2005-06-08	0	2.150	2.150	2.175	2.150	2.150	52,000	111,800	2.1500	2.060	2.060	2.084	2.060	2.060	54,278	2.0598	0.00%
2005-06-07	0	2.150	2.050	2.150	2.100	2.175	34,000	72,750	2.1397	2.060	1.964	2.060	2.012	2.084	35,490	2.0499	4.88%
2005-06-06	0	2.050	2.050	2.100	2.025	2.100	64,000	131,300	2.0516	1.964	1.964	2.012	1.940	2.012	66,804	1.9654	0.00%
2005-06-03	0	2.050	2.050	2.100	2.025	2.050	80,000	163,700	2.0463	1.964	1.964	2.012	1.940	1.964	83,505	1.9604	0.00%
2005-06-02	0	2.050	2.025	2.050	2.025	2.050	36,000	73,500	2.0417	1.964	1.940	1.964	1.940	1.964	37,577	1.9560	-5.75%
2005-06-01	0	2.175	2.150	2.175	-	-	0	0	-	2.084	2.060	2.084	-	-	0	-	0.00%
2005-05-31	0	2.175	2.075	2.175	2.075	2.175	48,000	99,800	2.0792	2.084	1.988	2.084	1.988	2.084	50,103	1.9919	4.82%
2005-05-30	0	2.075	2.075	2.125	2.050	2.100	92,000	192,050	2.0875	1.988	1.988	2.036	1.964	2.012	96,031	1.9999	-2.35%
2005-05-27	0	2.125	2.125	2.200	2.100	2.225	80,000	173,050	2.1631	2.036	2.036	2.108	2.012	2.132	83,505	2.0723	-3.41%
2005-05-26	0	2.200	2.100	2.200	2.100	2.200	20,000	43,600	2.1800	2.108	2.012	2.108	2.012	2.108	20,876	2.0885	2.33%
2005-05-25	0	2.150	2.100	2.150	2.100	2.175	14,000	30,050	2.1464	2.060	2.012	2.060	2.012	2.084	14,613	2.0563	-1.15%
2005-05-24	0	2.175	2.125	2.175	2.100	2.200	180,000	381,850	2.1214	2.084	2.036	2.084	2.012	2.108	187,887	2.0323	3.57%
2005-05-23	0	2.100	2.075	2.100	2.100	2.200	96,000	209,000	2.1771	2.012	1.988	2.012	2.012	2.108	100,206	2.0857	-4.55%
2005-05-20	0	2.200	2.200	2.225	2.200	2.200	16,000	35,200	2.2000	2.108	2.108	2.132	2.108	2.108	16,701	2.1077	-1.12%
2005-05-19	0	2.225	2.150	2.225	2.250	2.250	16,000	36,000	2.2500	2.132	2.060	2.132	2.156	2.156	16,701	2.1556	4.71%
2005-05-18	0	2.125	2.100	2.225	-	-	0	0	-	2.036	2.012	2.132	-	-	0	-	0.00%
2005-05-17	0	2.125	2.025	2.200	2.100	2.125	26,000	54,850	2.1096	2.036	1.940	2.108	2.012	2.036	27,139	2.0211	1.19%
2005-05-13	0	2.100	2.100	2.200	2.100	2.150	90,000	189,600	2.1067	2.012	2.012	2.108	2.012	2.060	93,943	2.0182	-2.33%
2005-05-12	0	2.150	2.100	2.200	2.150	2.200	30,000	65,500	2.1833	2.060	2.012	2.108	2.060	2.108	31,314	2.0917	-2.27%
2005-05-11	0	2.200	2.150	2.200	2.150	2.225	34,000	74,550	2.1926	2.108	2.060	2.108	2.060	2.132	35,490	2.1006	1.15%
2005-05-10	0	2.175	2.100	2.175	2.125	2.225	62,000	133,900	2.1597	2.084	2.012	2.084	2.036	2.132	64,716	2.0690	3.57%
2005-05-09	0	2.100	2.100	2.225	2.100	2.225	82,000	178,200	2.1732	2.012	2.012	2.132	2.012	2.132	85,593	2.0820	-4.55%
2005-05-06	0	2.200	2.175	2.200	2.150	2.200	74,000	161,500	2.1824	2.108	2.084	2.108	2.060	2.108	77,242	2.0908	2.33%
2005-05-05	0	2.150	2.150	2.200	2.150	2.175	102,000	219,950	2.1564	2.060	2.060	2.108	2.060	2.084	106,469	2.0659	0.00%
2005-05-04	0	2.225	2.200	2.225	2.200	2.250	42,000	92,700	2.2071	2.060	2.037	2.060	2.037	2.083	45,370	2.0432	1.14%
2005-05-03	0	2.200	2.200	2.250	2.200	2.200	24,000	52,800	2.2000	2.037	2.037	2.083	2.037	2.037	25,925	2.0366	1.15%
2005-04-29	0	2.175	2.175	2.200	2.175	2.175	50,000	108,750	2.1750	2.013	2.013	2.037	2.013	2.013	54,011	2.0135	0.00%
2005-04-28	0	2.175	2.175	2.200	2.175	2.250	214,000	470,550	2.1988	2.013	2.013	2.037	2.013	2.083	231,168	2.0355	-2.25%
2005-04-27	0	2.225	2.200	2.250	2.200	2.250	264,000	586,400	2.2212	2.060	2.037	2.083	2.037	2.083	285,180	2.0562	-1.11%
2005-04-26	0	2.250	2.225	2.300	2.200	2.275	124,000	277,400	2.2371	2.083	2.060	2.129	2.037	2.106	133,948	2.0710	0.00%
2005-04-25	0	2.250	2.225	2.250	2.225	2.250	128,000	287,450	2.2457	2.083	2.060	2.083	2.060	2.083	138,269	2.0789	0.00%
2005-04-22	0	2.250	2.225	2.250	2.250	2.250	56,000	125,950	2.2491	2.083	2.060	2.083	2.083	2.083	60,493	2.0821	0.00%
2005-04-21	0	2.250	2.250	2.275	2.225	2.250	124,000	277,650	2.2391	2.083	2.083	2.106	2.060	2.083	133,948	2.0728	-1.10%
2005-04-20	0	2.275	2.250	2.300	2.250	2.300	298,000	679,350	2.2797	2.106	2.083	2.129	2.083	2.129	321,908	2.1104	-1.09%
2005-04-19	0	2.300	2.300	2.325	2.300	2.325	74,000	171,550	2.3182	2.129	2.129	2.152	2.129	2.152	79,937	2.1461	0.00%
2005-04-18	0	2.300	2.275	2.325	2.275	2.300	224,000	511,300	2.2826	2.129	2.106	2.152	2.106	2.129	241,971	2.1131	-2.13%
2005-04-15	0	2.350	2.300	2.350	2.300	2.400	154,000	361,300	2.3461	2.175	2.129	2.175	2.129	2.222	166,355	2.1719	0.00%
2005-04-14	0	2.350	2.350	2.425	2.350	2.425	174,000	414,350	2.3813	2.175	2.175	2.245	2.175	2.245	187,959	2.2045	-3.09%
2005-04-13	0	2.425	2.425	2.450	2.400	2.450	70,000	169,900	2.4271	2.245	2.245	2.268	2.222	2.268	75,616	2.2469	-2.02%
2005-04-12	0	2.475	2.450	2.500	2.425	2.475	64,000	156,950	2.4523	2.291	2.268	2.314	2.245	2.291	69,135	2.2702	2.06%
2005-04-11	0	2.425	2.400	2.450	2.425	2.500	160,000	392,450	2.4528	2.245	2.222	2.268	2.245	2.314	172,836	2.2706	-1.02%
2005-04-08	0	2.450	2.450	2.500	2.450	2.475	60,000	148,350	2.4725	2.268	2.268	2.314	2.268	2.291	64,814	2.2889	1.03%
2005-04-07	0	2.425	2.425	2.475	2.425	2.500	36,000	89,200	2.4778	2.245	2.245	2.291	2.245	2.314	38,888	2.2938	-1.02%
2005-04-06	0	2.450	2.450	2.500	2.400	2.500	64,000	156,750	2.4492	2.268	2.268	2.314	2.222	2.314	69,135	2.2673	-2.00%
2005-04-04	0	2.500	2.500	2.525	2.425	2.525	86,000	213,000	2.4767	2.314	2.314	2.337	2.245	2.337	92,899	2.2928	3.09%
2005-04-01	0	2.425	2.375	2.450	2.375	2.425	90,000	214,200	2.3800	2.245	2.199	2.268	2.199	2.245	97,220	2.2032	-1.02%
2005-03-31	0	2.450	2.450	2.475	2.425	2.450	50,000	122,000	2.4400	2.268	2.268	2.291	2.245	2.268	54,011	2.2588	0.00%
2005-03-30	0	2.450	2.450	2.475	2.400	2.475	10,000	24,350	2.4350	2.268	2.268	2.291	2.222	2.291	10,802	2.2542	0.00%
2005-03-29	0	2.450	2.450	2.500	2.450	2.475	148,000	362,650	2.4503	2.268	2.268	2.314	2.268	2.291	159,874	2.2684	0.00%
2005-03-24	0	2.450	2.450	2.500	2.450	2.500	118,000	294,400	2.4949	2.268	2.268	2.314	2.268	2.314	127,467	2.3096	-2.00%
2005-03-23	0	2.500	2.475	2.500	2.500	2.600	44,000	110,200	2.5045	2.314	2.291	2.314	2.314	2.407	47,530	2.3185	0.00%
2005-03-22	0	2.500	2.450	2.500	2.500	2.525	28,000	70,050	2.5018	2.314	2.268	2.314	2.314	2.337	30,246	2.3160	0.00%
2005-03-21	0	2.500	2.500	2.525	2.500	2.500	26,000	65,000	2.5000	2.314	2.314	2.337	2.314	2.314	28,086	2.3143	-0.99%
2005-03-18	0	2.525	2.500	2.525	2.525	2.600	98,000	248,750	2.5383	2.337	2.314	2.337	2.337	2.407	105,862	2.3498	1.00%
2005-03-17	0	2.500	2.500	2.575	2.500	2.500	46,000	115,000	2.5000	2.314	2.314	2.384	2.314	2.314	49,690	2.3143	0.00%
2005-03-16	0	2.500	2.500	2.575	2.500	2.525	52,000	130,250	2.5048	2.314	2.314	2.384	2.314	2.337	56,172	2.3188	-0.99%
2005-03-15	0	2.525	2.525	2.575	2.525	2.575	156,000	400,800	2.5692	2.337	2.337	2.384	2.337	2.384	168,515	2.3784	1.00%
2005-03-14	0	2.500	2.500	2.575	2.500	2.550	20,000	50,200	2.5100	2.314	2.314	2.384	2.314	2.361	21,605	2.3236	-1.96%
2005-03-11	0	2.550	2.550	2.575	2.550	2.600	60,000	153,750	2.5625	2.361	2.361	2.384	2.361	2.407	64,814	2.3722	-0.97%
2005-03-10	0	2.575	2.550	2.575	2.500	2.575	174,000	445,500	2.5603	2.384	2.361	2.384	2.314	2.384	187,959	2.3702	0.98%
2005-03-09	0	2.550	2.550	2.575	2.550	2.575	68,000	173,700	2.5544	2.361	2.361	2.384	2.361	2.384	73,455	2.3647	0.00%
2005-03-08	0	2.550	2.550	2.575	2.550	2.600	52,000	134,450	2.5856	2.361	2.361	2.384	2.361	2.407	56,172	2.3936	-0.97%
2005-03-07	0	2.575	2.550	2.600	2.500	2.575	90,000	228,950	2.5439	2.384	2.361	2.407	2.314	2.384	97,220	2.3550	1.98%
2005-03-04	0	2.525	2.500	2.575	2.525	2.525	26,000	65,650	2.5250	2.337	2.314	2.384	2.337	2.337	28,086	2.3375	-1.94%
2005-03-03	0	2.575	2.550	2.575	2.550	2.600	58,000	148,700	2.5638	2.384	2.361	2.384	2.361	2.407	62,653	2.3734	-0.96%
2005-03-02	0	2.600	2.550	2.600	2.550	2.625	190,000	492,950	2.5945	2.407	2.361	2.407	2.361	2.430	205,243	2.4018	1.96%
2005-03-01	0	2.550	2.550	2.600	2.550	2.600	188,000	482,400	2.5660	2.361	2.361	2.407	2.361	2.407	203,083	2.3754	-0.97%
2005-02-28	0	2.575	2.575	2.600	2.575	2.625	126,000	327,800	2.6016	2.384	2.384	2.407	2.384	2.430	136,109	2.4084	-1.90%
2005-02-25	0	2.625	2.600	2.650	2.600	2.650	334,000	873,550	2.6154	2.430	2.407	2.453	2.407	2.453	360,796	2.4212	0.96%
2005-02-24	0	2.600	2.600	2.625	2.600	2.625	254,000	661,900	2.6059	2.407	2.407	2.430	2.407	2.430	274,378	2.4124	0.00%
2005-02-23	0	2.600	2.600	2.625	2.600	2.625	332,699	866,578	2.6047	2.407	2.407	2.430	2.407	2.430	359,390	2.4112	-0.95%
2005-02-22	0	2.625	2.600	2.625	2.550	2.650	752,000	1,965,900	2.6142	2.430	2.407	2.430	2.361	2.453	812,330	2.4201	5.00%
2005-02-21	0	2.500	2.500	2.550	2.500	2.575	324,000	827,000	2.5525	2.314	2.314	2.361	2.314	2.384	349,993	2.3629	0.00%
2005-02-18	0	2.500	2.475	2.550	2.500	2.550	422,000	1,069,000	2.5332	2.314	2.291	2.361	2.314	2.361	455,856	2.3450	0.00%
2005-02-17	0	2.500	2.475	2.525	2.500	2.550	80,000	202,400	2.5300	2.314	2.291	2.337	2.314	2.361	86,418	2.3421	-1.96%
2005-02-16	0	2.550	2.525	2.575	2.450	2.600	756,000	1,900,550	2.5140	2.361	2.337	2.384	2.268	2.407	816,651	2.3272	4.08%
2005-02-15	0	2.450	2.425	2.450	2.400	2.450	118,000	285,500	2.4195	2.268	2.245	2.268	2.222	2.268	127,467	2.2398	1.03%
2005-02-14	0	2.425	2.425	2.450	2.425	2.500	76,000	184,900	2.4329	2.245	2.245	2.268	2.245	2.314	82,097	2.2522	0.00%
2005-02-08	0	2.425	2.425	2.500	2.425	2.450	192,000	467,500	2.4349	2.245	2.245	2.314	2.245	2.268	207,404	2.2541	-1.02%
2005-02-07	0	2.450	2.425	2.450	2.450	2.500	276,000	677,100	2.4533	2.268	2.245	2.268	2.268	2.314	298,143	2.2711	1.03%
2005-02-04	0	2.425	2.400	2.425	2.400	2.450	246,000	597,400	2.4285	2.245	2.222	2.245	2.222	2.268	265,736	2.2481	0.00%
2005-02-03	0	2.425	2.400	2.425	2.400	2.450	412,000	997,550	2.4212	2.245	2.222	2.245	2.222	2.268	445,053	2.2414	1.04%
2005-02-02	0	2.400	2.375	2.400	2.375	2.450	336,000	801,800	2.3863	2.222	2.199	2.222	2.199	2.268	362,956	2.2091	0.00%
2005-02-01	0	2.400	2.400	2.425	2.375	2.475	352,000	855,500	2.4304	2.222	2.222	2.245	2.199	2.291	380,240	2.2499	-1.03%
2005-01-31	0	2.425	2.425	2.450	2.425	2.450	194,000	472,700	2.4366	2.245	2.245	2.268	2.245	2.268	209,564	2.2556	0.00%
2005-01-28	0	2.425	2.400	2.425	2.400	2.425	22,000	52,850	2.4023	2.245	2.222	2.245	2.222	2.245	23,765	2.2239	1.04%
2005-01-27	0	2.400	2.400	2.425	2.400	2.450	96,000	233,350	2.4307	2.222	2.222	2.245	2.222	2.268	103,702	2.2502	0.00%
2005-01-26	0	2.400	2.375	2.400	2.400	2.425	114,000	274,500	2.4079	2.222	2.199	2.222	2.222	2.245	123,146	2.2291	-1.03%
2005-01-25	0	2.425	2.375	2.425	2.425	2.450	12,000	29,150	2.4292	2.245	2.199	2.245	2.245	2.268	12,963	2.2488	2.11%
2005-01-24	0	2.375	2.375	2.400	2.350	2.400	162,000	384,900	2.3759	2.199	2.199	2.222	2.175	2.222	174,997	2.1995	-3.06%
2005-01-21	0	2.450	2.375	2.450	2.375	2.450	158,000	378,500	2.3956	2.268	2.199	2.268	2.199	2.268	170,676	2.2177	1.03%
2005-01-20	0	2.425	2.375	2.425	2.375	2.450	48,000	114,300	2.3813	2.245	2.199	2.245	2.199	2.268	51,851	2.2044	0.00%
2005-01-19	0	2.425	2.425	2.475	2.425	2.475	158,000	389,350	2.4642	2.245	2.245	2.291	2.245	2.291	170,676	2.2812	1.04%
2005-01-18	0	2.400	2.375	2.425	2.400	2.475	90,000	216,450	2.4050	2.222	2.199	2.245	2.222	2.291	97,220	2.2264	-2.04%
2005-01-17	0	2.450	2.400	2.450	2.400	2.450	18,000	43,900	2.4389	2.268	2.222	2.268	2.222	2.268	19,444	2.2578	0.00%
2005-01-14	0	2.450	2.425	2.450	2.400	2.450	162,000	390,100	2.4080	2.268	2.245	2.268	2.222	2.268	174,997	2.2292	3.16%
2005-01-13	0	2.375	2.375	2.425	2.375	2.400	314,000	750,750	2.3909	2.199	2.199	2.245	2.199	2.222	339,191	2.2134	1.06%
2005-01-12	0	2.350	2.350	2.400	2.350	2.400	266,000	626,400	2.3549	2.175	2.175	2.222	2.175	2.222	287,340	2.1800	-1.05%
2005-01-11	0	2.375	2.375	2.400	2.375	2.400	88,000	209,200	2.3773	2.199	2.199	2.222	2.199	2.222	95,060	2.2007	-1.04%
2005-01-10	0	2.400	2.350	2.400	2.400	2.400	2,000	4,800	2.4000	2.222	2.175	2.222	2.222	2.222	2,160	2.2218	1.05%
2005-01-07	0	2.375	2.350	2.425	2.350	2.375	438,000	1,039,350	2.3729	2.199	2.175	2.245	2.175	2.199	473,139	2.1967	0.00%
2005-01-06	0	2.375	2.375	2.400	2.350	2.375	154,000	364,300	2.3656	2.199	2.199	2.222	2.175	2.199	166,355	2.1899	0.00%
2005-01-05	0	2.375	2.325	2.375	2.325	2.375	350,000	820,200	2.3434	2.199	2.152	2.199	2.152	2.199	378,079	2.1694	0.00%
2005-01-04	0	2.375	2.375	2.400	2.375	2.400	28,000	66,600	2.3786	2.199	2.199	2.222	2.199	2.222	30,246	2.2019	0.00%
2005-01-03	0	2.375	2.375	2.400	2.350	2.350	20,000	47,000	2.3500	2.199	2.199	2.222	2.175	2.175	21,605	2.1755	0.00%
2004-12-31	0	2.375	2.375	2.425	2.375	2.375	224,000	532,000	2.3750	2.199	2.199	2.245	2.199	2.199	241,971	2.1986	-1.04%
2004-12-30	0	2.400	2.375	2.400	2.375	2.400	154,000	368,600	2.3935	2.222	2.199	2.222	2.199	2.222	166,355	2.2157	1.05%
2004-12-29	0	2.375	2.375	2.450	2.375	2.400	198,000	470,600	2.3768	2.199	2.199	2.268	2.199	2.222	213,885	2.2002	0.00%
2004-12-28	0	2.375	2.375	2.425	2.375	2.450	284,000	676,700	2.3827	2.199	2.199	2.245	2.199	2.268	306,784	2.2058	-1.04%
2004-12-24	0	2.400	2.375	2.400	2.300	2.400	40,000	93,600	2.3400	2.222	2.199	2.222	2.129	2.222	43,209	2.1662	0.00%
2004-12-23	0	2.400	2.400	2.425	2.375	2.400	56,000	134,100	2.3946	2.222	2.222	2.245	2.199	2.222	60,493	2.2168	1.05%
2004-12-22	0	2.375	2.375	2.400	2.350	2.375	14,000	33,000	2.3571	2.199	2.199	2.222	2.175	2.199	15,123	2.1821	0.00%
2004-12-21	0	2.375	2.375	2.400	2.350	2.375	282,000	668,750	2.3715	2.199	2.199	2.222	2.175	2.199	304,624	2.1953	0.00%
2004-12-20	0	2.375	2.350	2.375	2.375	2.400	62,000	148,100	2.3887	2.199	2.175	2.199	2.199	2.222	66,974	2.2113	0.00%
2004-12-17	0	2.375	2.350	2.400	2.375	2.400	132,000	313,650	2.3761	2.199	2.175	2.222	2.199	2.222	142,590	2.1997	0.00%
2004-12-16	0	2.375	2.375	2.400	2.375	2.400	120,000	285,350	2.3779	2.199	2.199	2.222	2.199	2.222	129,627	2.2013	1.06%
2004-12-15	0	2.350	2.350	2.425	2.350	2.425	102,000	239,850	2.3515	2.175	2.175	2.245	2.175	2.245	110,183	2.1768	0.00%
2004-12-14	0	2.350	2.350	2.400	2.350	2.400	64,000	151,800	2.3719	2.175	2.175	2.222	2.175	2.222	69,135	2.1957	0.00%
2004-12-13	0	2.350	2.350	2.400	2.350	2.425	632,000	1,496,250	2.3675	2.175	2.175	2.222	2.175	2.245	682,703	2.1917	-1.05%
2004-12-10	0	2.375	2.375	2.400	2.350	2.425	68,000	161,350	2.3728	2.199	2.199	2.222	2.175	2.245	73,455	2.1966	-1.04%
2004-12-09	0	2.400	2.375	2.425	2.375	2.400	42,000	100,350	2.3893	2.222	2.199	2.245	2.199	2.222	45,370	2.2118	1.05%
2004-12-08	0	2.375	2.375	2.400	2.375	2.450	218,000	526,550	2.4154	2.199	2.199	2.222	2.199	2.268	235,489	2.2360	-1.04%
2004-12-07	0	2.400	2.400	2.425	2.375	2.425	154,000	370,850	2.4081	2.222	2.222	2.245	2.199	2.245	166,355	2.2293	0.00%
2004-12-06	0	2.400	2.375	2.400	2.400	2.475	242,000	582,600	2.4074	2.222	2.199	2.222	2.222	2.291	261,415	2.2286	-1.03%
2004-12-03	0	2.425	2.400	2.425	2.400	2.475	136,000	330,100	2.4272	2.245	2.222	2.245	2.222	2.291	146,911	2.2469	0.00%
2004-12-02	0	2.425	2.425	2.450	2.425	2.500	380,000	927,350	2.4404	2.245	2.245	2.268	2.245	2.314	410,486	2.2592	-1.02%
2004-12-01	0	2.450	2.450	2.475	2.450	2.500	186,000	456,450	2.4540	2.268	2.268	2.291	2.268	2.314	200,922	2.2718	0.00%
2004-11-30	0	2.450	2.450	2.500	2.450	2.500	342,000	839,100	2.4535	2.268	2.268	2.314	2.268	2.314	369,437	2.2713	0.00%
2004-11-29	0	2.450	2.425	2.450	2.425	2.525	358,000	874,900	2.4439	2.268	2.245	2.268	2.245	2.337	386,721	2.2624	0.00%
2004-11-26	0	2.450	2.450	2.525	2.450	2.550	172,000	428,900	2.4936	2.268	2.268	2.337	2.268	2.361	185,799	2.3084	0.00%
2004-11-25	0	2.450	2.425	2.500	2.425	2.550	834,000	2,070,250	2.4823	2.268	2.245	2.314	2.245	2.361	900,909	2.2980	-1.01%
2004-11-24	0	2.475	2.450	2.475	2.450	2.550	238,000	591,550	2.4855	2.291	2.268	2.291	2.268	2.361	257,094	2.3009	-1.00%
2004-11-23	0	2.500	2.475	2.500	2.475	2.500	74,000	183,750	2.4831	2.314	2.291	2.314	2.291	2.314	79,937	2.2987	0.00%
2004-11-22	0	2.500	2.475	2.500	2.475	2.500	270,000	674,500	2.4981	2.314	2.291	2.314	2.291	2.314	291,661	2.3126	1.01%
2004-11-19	0	2.475	2.475	2.500	2.475	2.500	436,000	1,089,000	2.4977	2.291	2.291	2.314	2.291	2.314	470,979	2.3122	-1.00%
2004-11-18	0	2.500	2.475	2.500	2.450	2.500	454,000	1,117,550	2.4616	2.314	2.291	2.314	2.268	2.314	490,423	2.2787	2.04%
2004-11-17	0	2.450	2.450	2.525	2.450	2.550	224,000	555,000	2.4777	2.268	2.268	2.337	2.268	2.361	241,971	2.2937	-2.00%
2004-11-16	0	2.500	2.475	2.500	2.475	2.525	262,000	657,450	2.5094	2.314	2.291	2.314	2.291	2.337	283,019	2.3230	-0.99%
2004-11-15	0	2.525	2.500	2.525	2.500	2.550	140,000	354,500	2.5321	2.337	2.314	2.337	2.314	2.361	151,232	2.3441	1.00%
2004-11-12	0	2.500	2.475	2.500	2.475	2.575	352,000	880,950	2.5027	2.314	2.291	2.314	2.291	2.384	380,240	2.3168	-1.96%
2004-11-11	0	2.550	2.525	2.550	2.525	2.600	128,000	326,200	2.5484	2.361	2.337	2.361	2.337	2.407	138,269	2.3592	0.00%
2004-11-10	0	2.550	2.550	2.600	2.500	2.600	270,000	684,600	2.5356	2.361	2.361	2.407	2.314	2.407	291,661	2.3472	2.00%
2004-11-09	0	2.500	2.500	2.525	2.500	2.550	424,000	1,061,050	2.5025	2.314	2.314	2.337	2.314	2.361	458,016	2.3166	-1.96%
2004-11-08	0	2.550	2.525	2.550	2.550	2.550	22,000	56,100	2.5500	2.361	2.337	2.361	2.361	2.361	23,765	2.3606	0.00%
2004-11-05	0	2.550	2.550	2.600	2.525	2.550	152,000	387,350	2.5484	2.361	2.361	2.407	2.337	2.361	164,194	2.3591	0.00%
2004-11-04	0	2.550	2.475	2.550	2.500	2.550	72,000	180,100	2.5014	2.361	2.291	2.361	2.314	2.361	77,776	2.3156	2.00%
2004-11-03	0	2.500	2.450	2.500	2.450	2.500	28,000	69,500	2.4821	2.314	2.268	2.314	2.268	2.314	30,246	2.2978	0.00%
2004-11-02	0	2.500	2.450	2.500	2.450	2.500	44,000	109,400	2.4864	2.314	2.268	2.314	2.268	2.314	47,530	2.3017	0.00%
2004-11-01	0	2.500	2.425	2.500	2.500	2.500	18,000	43,800	2.4333	2.314	2.245	2.314	2.314	2.314	19,444	2.2526	1.01%
2004-10-29	0	2.475	2.425	2.500	2.400	2.500	76,000	187,600	2.4684	2.291	2.245	2.314	2.222	2.314	82,097	2.2851	-1.00%
2004-10-28	0	2.500	2.450	2.500	2.400	2.550	298,000	751,750	2.5227	2.314	2.268	2.314	2.222	2.361	321,908	2.3353	3.09%
2004-10-27	0	2.425	2.375	2.500	2.400	2.500	184,000	449,400	2.4424	2.245	2.199	2.314	2.222	2.314	198,762	2.2610	-1.02%
2004-10-26	0	2.450	2.400	2.450	2.400	2.500	92,000	225,100	2.4467	2.268	2.222	2.268	2.222	2.314	99,381	2.2650	0.00%
2004-10-25	0	2.450	2.400	2.450	2.375	2.475	74,000	179,100	2.4203	2.268	2.222	2.268	2.199	2.291	79,937	2.2405	2.08%
2004-10-21	0	2.400	2.400	2.500	2.400	2.500	88,000	215,700	2.4511	2.222	2.222	2.314	2.222	2.314	95,060	2.2691	-4.00%
2004-10-20	0	2.500	2.475	2.500	2.475	2.525	62,000	154,150	2.4863	2.314	2.291	2.314	2.291	2.337	66,974	2.3016	1.01%
2004-10-19	0	2.475	2.475	2.500	2.475	2.525	86,000	215,250	2.5029	2.291	2.291	2.314	2.291	2.337	92,899	2.3170	-1.00%
2004-10-18	0	2.500	2.475	2.500	2.500	2.525	40,000	100,300	2.5075	2.314	2.291	2.314	2.314	2.337	43,209	2.3213	0.00%
2004-10-15	0	2.500	2.450	2.500	2.400	2.500	114,000	280,450	2.4601	2.314	2.268	2.314	2.222	2.314	123,146	2.2774	1.01%
2004-10-14	0	2.475	2.400	2.475	2.475	2.500	40,000	99,550	2.4888	2.291	2.222	2.291	2.291	2.314	43,209	2.3039	5.32%
2004-10-13	0	2.350	2.350	2.500	2.350	2.575	364,000	896,800	2.4637	2.175	2.175	2.314	2.175	2.384	393,202	2.2808	-6.00%
2004-10-12	0	2.500	2.500	2.525	2.475	2.550	190,000	474,400	2.4968	2.314	2.314	2.337	2.291	2.361	205,243	2.3114	-0.99%
2004-10-11	0	2.525	2.500	2.525	2.500	2.525	18,000	45,200	2.5111	2.337	2.314	2.337	2.314	2.337	19,444	2.3246	1.00%
2004-10-08	0	2.500	2.475	2.525	2.475	2.600	472,000	1,201,800	2.5462	2.314	2.291	2.337	2.291	2.407	509,867	2.3571	-2.91%
2004-10-07	0	2.575	2.575	2.600	2.525	2.600	268,000	689,000	2.5709	2.384	2.384	2.407	2.337	2.407	289,501	2.3800	1.98%
2004-10-06	0	2.525	2.500	2.525	2.500	2.550	204,000	515,000	2.5245	2.337	2.314	2.337	2.314	2.361	220,366	2.3370	-0.98%
2004-10-05	0	2.550	2.525	2.550	2.525	2.625	528,000	1,368,900	2.5926	2.361	2.337	2.361	2.337	2.430	570,360	2.4001	0.00%
2004-10-04	0	2.550	2.500	2.575	2.525	2.600	300,000	764,800	2.5493	2.361	2.314	2.384	2.337	2.407	324,068	2.3600	0.99%
2004-09-30	0	2.525	2.500	2.525	2.450	2.575	110,000	278,200	2.5291	2.337	2.314	2.337	2.268	2.384	118,825	2.3413	4.12%
2004-09-28	0	2.425	2.425	2.475	2.425	2.500	166,000	409,500	2.4669	2.245	2.245	2.291	2.245	2.314	179,318	2.2837	-3.00%
2004-09-27	0	2.500	2.475	2.500	2.475	2.500	150,000	372,950	2.4863	2.314	2.291	2.314	2.291	2.314	162,034	2.3017	0.00%
2004-09-24	0	2.500	2.425	2.500	2.450	2.550	251,000	628,000	2.5020	2.314	2.245	2.314	2.268	2.361	271,137	2.3162	0.00%
2004-09-23	0	2.500	2.450	2.525	2.475	2.500	190,000	474,850	2.4992	2.314	2.268	2.337	2.291	2.314	205,243	2.3136	1.01%
2004-09-22	0	2.475	2.475	2.525	2.475	2.550	142,000	354,900	2.4993	2.291	2.291	2.337	2.291	2.361	153,392	2.3137	-1.98%
2004-09-21	0	2.525	2.500	2.550	2.500	2.550	170,000	430,650	2.5332	2.337	2.314	2.361	2.314	2.361	183,639	2.3451	0.00%
2004-09-20	0	2.525	2.500	2.525	2.500	2.550	212,000	535,000	2.5236	2.337	2.314	2.337	2.314	2.361	229,008	2.3362	1.00%
2004-09-17	0	2.500	2.475	2.525	2.425	2.525	690,000	1,715,350	2.4860	2.314	2.291	2.337	2.245	2.337	745,356	2.3014	3.09%
2004-09-16	0	2.425	2.400	2.425	2.325	2.425	290,000	694,000	2.3931	2.245	2.222	2.245	2.152	2.245	313,266	2.2154	3.19%
2004-09-15	0	2.350	2.325	2.350	2.325	2.400	122,000	286,700	2.3500	2.175	2.152	2.175	2.152	2.222	131,788	2.1755	0.00%
2004-09-14	0	2.350	2.350	2.400	2.350	2.400	164,000	390,750	2.3826	2.175	2.175	2.222	2.175	2.222	177,157	2.2057	0.00%
2004-09-13	0	2.350	2.325	2.375	2.325	2.400	248,000	588,300	2.3722	2.175	2.152	2.199	2.152	2.222	267,896	2.1960	0.00%
2004-09-10	0	2.350	2.350	2.375	2.350	2.400	148,000	350,150	2.3659	2.175	2.175	2.199	2.175	2.222	159,874	2.1902	-1.05%
2004-09-09	0	2.375	2.350	2.375	2.325	2.425	194,000	463,800	2.3907	2.199	2.175	2.199	2.152	2.245	209,564	2.2132	0.00%
2004-09-08	0	2.375	2.350	2.400	2.350	2.425	374,000	895,950	2.3956	2.199	2.175	2.222	2.175	2.245	404,005	2.2177	0.00%
2004-09-07	0	2.375	2.350	2.375	2.375	2.375	170,000	403,750	2.3750	2.199	2.175	2.199	2.199	2.199	183,639	2.1986	0.00%
2004-09-06	0	2.375	2.350	2.375	2.375	2.400	236,000	562,000	2.3814	2.199	2.175	2.199	2.199	2.222	254,933	2.2045	0.00%
2004-09-03	0	2.375	2.325	2.375	2.300	2.425	428,000	1,012,100	2.3647	2.199	2.152	2.199	2.129	2.245	462,337	2.1891	0.00%
2004-09-02	0	2.375	2.350	2.375	2.375	2.425	352,000	843,750	2.3970	2.199	2.175	2.199	2.199	2.245	380,240	2.2190	-1.04%
2004-09-01	0	2.400	2.400	2.425	2.375	2.450	294,000	711,100	2.4187	2.222	2.222	2.245	2.199	2.268	317,587	2.2391	1.05%
2004-08-31	0	2.375	2.350	2.375	2.375	2.450	378,000	904,800	2.3937	2.199	2.175	2.199	2.199	2.268	408,326	2.2159	-1.04%
2004-08-30	0	2.400	2.400	2.450	2.375	2.450	292,000	704,850	2.4139	2.222	2.222	2.268	2.199	2.268	315,426	2.2346	1.05%
2004-08-27	0	2.375	2.350	2.375	2.350	2.425	520,000	1,240,600	2.3858	2.199	2.175	2.199	2.175	2.245	561,718	2.2086	-1.04%
2004-08-26	0	2.400	2.375	2.400	2.350	2.450	310,000	746,850	2.4092	2.222	2.199	2.222	2.175	2.268	334,870	2.2303	2.13%
2004-08-25	0	2.350	2.350	2.400	2.350	2.425	58,000	139,200	2.4000	2.175	2.175	2.222	2.175	2.245	62,653	2.2218	0.00%
2004-08-24	0	2.350	2.325	2.375	2.300	2.375	68,000	159,350	2.3434	2.175	2.152	2.199	2.129	2.199	73,455	2.1693	-1.05%
2004-08-23	0	2.375	2.325	2.375	2.350	2.375	120,000	284,650	2.3721	2.199	2.152	2.199	2.175	2.199	129,627	2.1959	0.00%
2004-08-20	0	2.375	2.350	2.375	2.350	2.400	68,000	160,600	2.3618	2.199	2.175	2.199	2.175	2.222	73,455	2.1864	3.26%
2004-08-19	0	2.300	2.300	2.375	2.300	2.425	140,000	334,500	2.3893	2.129	2.129	2.199	2.129	2.245	151,232	2.2118	-3.16%
2004-08-18	0	2.375	2.300	2.375	2.375	2.375	24,000	57,000	2.3750	2.199	2.129	2.199	2.199	2.199	25,925	2.1986	1.06%
2004-08-17	0	2.350	2.350	2.375	2.350	2.425	278,000	667,300	2.4004	2.175	2.175	2.199	2.175	2.245	300,303	2.2221	-1.05%
2004-08-16	0	2.375	2.325	2.375	2.300	2.400	120,000	282,950	2.3579	2.199	2.152	2.199	2.129	2.222	129,627	2.1828	0.00%
2004-08-13	0	2.375	2.325	2.375	2.250	2.375	212,000	489,350	2.3083	2.199	2.152	2.199	2.083	2.199	229,008	2.1368	0.00%
2004-08-12	0	2.375	2.325	2.375	2.350	2.425	68,000	162,100	2.3838	2.199	2.152	2.199	2.175	2.245	73,455	2.2068	-1.04%
2004-08-11	0	2.400	2.350	2.400	2.350	2.425	112,000	267,300	2.3866	2.222	2.175	2.222	2.175	2.245	120,985	2.2094	-1.03%
2004-08-10	0	2.425	2.350	2.425	2.375	2.475	188,000	457,150	2.4316	2.245	2.175	2.245	2.199	2.291	203,083	2.2511	1.04%
2004-08-09	0	2.400	2.400	2.425	2.375	2.500	210,000	510,200	2.4295	2.222	2.222	2.245	2.199	2.314	226,848	2.2491	-4.00%
2004-08-06	0	2.500	2.450	2.500	2.425	2.550	394,000	972,250	2.4676	2.314	2.268	2.314	2.245	2.361	425,609	2.2844	-0.99%
2004-08-05	0	2.525	2.500	2.525	2.500	2.600	834,000	2,118,800	2.5405	2.337	2.314	2.337	2.314	2.407	900,909	2.3518	-1.94%
2004-08-04	0	2.575	2.575	2.600	2.525	2.775	2,502,000	6,545,700	2.6162	2.384	2.384	2.407	2.337	2.569	2,702,727	2.4219	17.05%
2004-08-03	0	2.200	2.150	2.200	-	-	4,000	8,800	2.2000	2.037	1.990	2.037	-	-	4,321	2.0366	0.00%
2004-08-02	0	2.200	2.200	2.250	2.175	2.200	54,000	117,500	2.1759	2.037	2.037	2.083	2.013	2.037	58,332	2.0143	-2.22%
2004-07-30	0	2.250	2.200	2.250	2.200	2.275	200,000	448,350	2.2418	2.083	2.037	2.083	2.037	2.106	216,045	2.0753	2.27%
2004-07-29	0	2.200	2.200	2.250	2.200	2.250	80,000	177,500	2.2188	2.037	2.037	2.083	2.037	2.083	86,418	2.0540	0.00%
2004-07-28	0	2.200	2.200	2.225	2.100	2.225	428,000	940,700	2.1979	2.037	2.037	2.060	1.944	2.060	462,337	2.0347	0.00%
2004-07-27	0	2.200	2.150	2.225	2.175	2.250	26,000	56,950	2.1904	2.037	1.990	2.060	2.013	2.083	28,086	2.0277	1.15%
2004-07-26	0	2.175	2.150	2.200	2.175	2.175	42,000	91,350	2.1750	2.013	1.990	2.037	2.013	2.013	45,370	2.0135	0.00%
2004-07-23	0	2.175	2.175	2.250	2.125	2.175	36,000	76,950	2.1375	2.013	2.013	2.083	1.967	2.013	38,888	1.9788	0.00%
2004-07-22	0	2.175	2.175	2.200	2.150	2.200	144,000	313,050	2.1740	2.013	2.013	2.037	1.990	2.037	155,553	2.0125	-1.14%
2004-07-21	0	2.200	2.175	2.200	2.175	2.250	218,000	480,500	2.2041	2.037	2.013	2.037	2.013	2.083	235,489	2.0404	0.00%
2004-07-20	0	2.200	2.175	2.200	2.150	2.225	176,000	383,400	2.1784	2.037	2.013	2.037	1.990	2.060	190,120	2.0166	-2.22%
2004-07-19	0	2.250	2.200	2.250	2.050	2.250	244,000	538,450	2.2068	2.083	2.037	2.083	1.898	2.083	263,575	2.0429	3.45%
2004-07-16	0	2.175	2.150	2.175	2.150	2.175	14,000	30,200	2.1571	2.013	1.990	2.013	1.990	2.013	15,123	1.9969	0.00%
2004-07-15	0	2.175	2.075	2.175	2.075	2.200	64,000	134,000	2.0938	2.013	1.921	2.013	1.921	2.037	69,135	1.9383	0.00%
2004-07-14	0	2.175	2.125	2.150	2.125	2.200	140,000	302,100	2.1579	2.013	1.967	1.990	1.967	2.037	151,232	1.9976	-1.14%
2004-07-13	0	2.200	2.200	2.225	2.150	2.200	144,000	311,550	2.1635	2.037	2.037	2.060	1.990	2.037	155,553	2.0029	-2.22%
2004-07-12	0	2.250	2.200	2.275	2.200	2.250	66,000	147,100	2.2288	2.083	2.037	2.106	2.037	2.083	71,295	2.0633	1.12%
2004-07-09	0	2.225	2.200	2.250	2.200	2.250	410,000	920,050	2.2440	2.060	2.037	2.083	2.037	2.083	442,893	2.0774	-1.11%
2004-07-08	0	2.250	2.225	2.250	2.200	2.400	622,000	1,416,750	2.2777	2.083	2.060	2.083	2.037	2.222	671,901	2.1086	-3.23%
2004-07-07	0	2.325	2.325	2.375	2.250	2.375	668,000	1,556,700	2.3304	2.152	2.152	2.199	2.083	2.199	721,591	2.1573	3.33%
2004-07-06	0	2.250	2.250	2.275	2.225	2.300	456,000	1,027,950	2.2543	2.083	2.083	2.106	2.060	2.129	492,583	2.0869	-1.10%
2004-07-05	0	2.275	2.275	2.300	2.225	2.350	7,911,000	17,526,772	2.2155	2.106	2.106	2.129	2.060	2.175	8,545,672	2.0510	2.25%
2004-07-02	0	2.225	2.225	2.250	2.200	2.225	62,000	137,050	2.2105	2.060	2.060	2.083	2.037	2.060	66,974	2.0463	1.14%
2004-06-30	0	2.200	2.200	2.250	2.200	2.250	44,000	98,000	2.2273	2.037	2.037	2.083	2.037	2.083	47,530	2.0619	0.00%
2004-06-29	0	2.200	2.025	2.200	2.200	2.250	88,000	193,700	2.2011	2.037	1.875	2.037	2.037	2.083	95,060	2.0377	0.00%
2004-06-28	0	2.200	2.150	2.200	2.150	2.200	40,000	87,000	2.1750	2.037	1.990	2.037	1.990	2.037	43,209	2.0135	2.33%
2004-06-25	0	2.150	2.150	2.225	2.100	2.150	386,000	815,600	2.1130	1.990	1.990	2.060	1.944	1.990	416,967	1.9560	2.38%
2004-06-24	0	2.100	2.075	2.100	2.050	2.125	336,000	707,350	2.1052	1.944	1.921	1.944	1.898	1.967	362,956	1.9489	3.70%
2004-06-23	0	2.025	2.025	2.050	1.990	2.025	34,000	68,680	2.0200	1.875	1.875	1.898	1.842	1.875	36,728	1.8700	1.25%
2004-06-21	0	2.000	2.000	2.025	1.960	2.025	50,000	98,820	1.9764	1.851	1.851	1.875	1.814	1.875	54,011	1.8296	2.04%
2004-06-18	0	1.960	1.960	1.980	1.940	2.025	218,000	430,930	1.9767	1.814	1.814	1.833	1.796	1.875	235,489	1.8299	-5.54%
2004-06-17	0	2.075	-	2.125	2.075	2.250	90,000	191,400	2.1267	1.921	-	1.967	1.921	2.083	97,220	1.9687	-7.78%
2004-06-16	0	2.250	2.100	2.250	2.250	2.250	10,000	22,500	2.2500	2.083	1.944	2.083	2.083	2.083	10,802	2.0829	1.12%
2004-06-15	0	2.225	2.150	2.225	2.225	2.225	16,000	35,600	2.2250	2.060	1.990	2.060	2.060	2.060	17,284	2.0598	0.00%
2004-06-14	0	2.225	2.125	2.250	2.225	2.300	198,000	447,850	2.2619	2.060	1.967	2.083	2.060	2.129	213,885	2.0939	-4.30%
2004-06-11	0	2.325	2.300	2.325	2.250	2.325	134,000	305,150	2.2772	2.152	2.129	2.152	2.083	2.152	144,750	2.1081	3.33%
2004-06-10	0	2.250	2.200	2.275	2.175	2.250	46,000	103,000	2.2391	2.083	2.037	2.106	2.013	2.083	49,690	2.0728	1.12%
2004-06-09	0	2.225	2.150	2.225	2.200	2.250	116,000	259,550	2.2375	2.060	1.990	2.060	2.037	2.083	125,306	2.0713	-1.11%
2004-06-08	0	2.250	2.200	2.250	2.200	2.300	160,000	357,550	2.2347	2.083	2.037	2.083	2.037	2.129	172,836	2.0687	0.00%
2004-06-07	0	2.250	2.175	2.250	2.100	2.275	20,000	44,000	2.2000	2.083	2.013	2.083	1.944	2.106	21,605	2.0366	7.14%
2004-06-04	0	2.100	2.100	2.175	2.100	2.100	30,000	63,000	2.1000	1.944	1.944	2.013	1.944	1.944	32,407	1.9440	0.00%
2004-06-03	0	2.100	2.100	2.150	2.100	2.200	562,000	1,190,550	2.1184	1.944	1.944	1.990	1.944	2.037	607,087	1.9611	-4.55%
2004-06-02	0	2.200	2.200	2.225	2.200	2.200	94,000	206,800	2.2000	2.037	2.037	2.060	2.037	2.037	101,541	2.0366	0.00%
2004-06-01	0	2.200	2.175	2.200	2.175	2.300	418,000	925,250	2.2135	2.037	2.013	2.037	2.013	2.129	451,535	2.0491	-1.12%
2004-05-31	0	2.225	2.200	2.225	2.150	2.250	130,000	287,800	2.2138	2.060	2.037	2.060	1.990	2.083	140,429	2.0494	0.00%
2004-05-28	0	2.225	2.175	2.225	2.175	2.325	746,000	1,683,534	2.2567	2.060	2.013	2.060	2.013	2.152	805,849	2.0891	-3.26%
2004-05-27	0	2.300	2.275	2.300	2.200	2.325	364,000	825,800	2.2687	2.129	2.106	2.129	2.037	2.152	393,202	2.1002	5.75%
2004-05-25	0	2.175	2.125	2.175	2.125	2.225	190,000	414,250	2.1803	2.013	1.967	2.013	1.967	2.060	205,243	2.0183	-2.25%
2004-05-24	0	2.225	2.150	2.225	2.075	2.225	358,000	761,350	2.1267	2.060	1.990	2.060	1.921	2.060	386,721	1.9687	7.23%
2004-05-21	0	2.075	2.075	2.150	2.075	2.100	48,000	100,300	2.0896	1.921	1.921	1.990	1.921	1.944	51,851	1.9344	2.47%
2004-05-20	0	2.025	1.990	2.025	2.000	2.100	268,000	547,400	2.0425	1.875	1.842	1.875	1.851	1.944	289,501	1.8908	-1.22%
2004-05-19	0	2.050	2.000	2.050	1.890	2.125	416,000	842,970	2.0264	1.898	1.851	1.898	1.750	1.967	449,374	1.8759	-3.53%
2004-05-18	0	2.125	2.100	2.150	1.870	2.150	222,000	427,070	1.9237	1.967	1.944	1.990	1.731	1.990	239,810	1.7809	13.64%
2004-05-17	0	1.870	1.870	1.900	1.850	2.050	244,000	472,930	1.9382	1.731	1.731	1.759	1.713	1.898	263,575	1.7943	-8.78%
2004-05-14	0	2.050	2.050	2.075	2.025	2.175	90,000	190,250	2.1139	1.898	1.898	1.921	1.875	2.013	97,220	1.9569	-5.75%
2004-05-13	0	2.175	2.100	2.200	2.150	2.275	102,000	222,300	2.1794	2.013	1.944	2.037	1.990	2.106	110,183	2.0176	-4.40%
2004-05-12	0	2.275	2.225	2.275	2.200	2.275	64,000	143,100	2.2359	2.106	2.060	2.106	2.037	2.106	69,135	2.0699	2.25%
2004-05-11	0	2.225	2.200	2.225	2.200	2.300	54,000	120,700	2.2352	2.060	2.037	2.060	2.037	2.129	58,332	2.0692	1.14%
2004-05-10	0	2.200	2.200	2.275	2.200	2.350	136,000	305,300	2.2449	2.037	2.037	2.106	2.037	2.175	146,911	2.0781	-6.38%
2004-05-07	0	2.350	2.300	2.350	2.300	2.350	38,000	88,500	2.3289	2.175	2.129	2.175	2.129	2.175	41,049	2.1560	2.17%
2004-05-06	0	2.300	2.275	2.300	2.250	2.300	48,000	110,100	2.2938	2.129	2.106	2.129	2.083	2.129	51,851	2.1234	1.10%
2004-05-05	0	2.275	2.250	2.300	2.250	2.375	94,000	216,200	2.3000	2.106	2.083	2.129	2.083	2.199	101,541	2.1292	-1.09%
2004-05-04	0	2.300	2.250	2.350	2.300	2.300	48,000	110,400	2.3000	2.129	2.083	2.175	2.129	2.129	51,851	2.1292	2.22%
2004-05-03	0	2.250	2.200	2.250	2.275	2.275	38,000	86,450	2.2750	2.083	2.037	2.083	2.106	2.106	41,049	2.1060	-1.10%
2004-04-30	0	2.275	2.200	2.275	2.200	2.300	198,000	446,250	2.2538	2.106	2.037	2.106	2.037	2.129	213,885	2.0864	3.41%
2004-04-29	0	2.200	2.150	2.200	2.150	2.400	352,000	779,200	2.2136	2.037	1.990	2.037	1.990	2.222	380,240	2.0492	-7.37%
2004-04-28	0	2.375	2.325	2.375	2.375	2.400	182,000	434,300	2.3863	2.199	2.152	2.199	2.199	2.222	196,601	2.2090	3.26%
2004-04-27	0	2.300	2.250	2.350	2.300	2.450	226,000	532,850	2.3577	2.129	2.083	2.175	2.129	2.268	244,131	2.1826	-4.17%
2004-04-26	0	2.400	2.375	2.400	2.400	2.500	162,000	394,800	2.4370	2.222	2.199	2.222	2.222	2.314	174,997	2.2560	-4.00%
2004-04-23	0	2.500	2.500	2.525	2.400	2.550	524,000	1,292,200	2.4660	2.314	2.314	2.337	2.222	2.361	566,039	2.2829	5.26%
2004-04-22	0	2.375	2.350	2.375	2.200	2.425	828,000	1,935,150	2.3371	2.199	2.175	2.199	2.037	2.245	894,428	2.1636	3.26%
2004-04-21	0	2.300	2.250	2.375	2.250	2.550	272,000	647,650	2.3811	2.129	2.083	2.199	2.083	2.361	293,822	2.2042	-9.80%
2004-04-20	0	2.625	2.625	2.700	2.550	2.750	592,000	1,592,650	2.6903	2.361	2.361	2.428	2.293	2.473	658,303	2.4193	-4.55%
2004-04-19	0	2.750	2.725	2.800	2.700	2.850	380,000	1,062,700	2.7966	2.473	2.451	2.518	2.428	2.563	422,559	2.5149	-2.65%
2004-04-16	0	2.825	2.800	2.850	2.800	2.925	226,000	649,050	2.8719	2.540	2.518	2.563	2.518	2.630	251,312	2.5827	-2.59%
2004-04-15	0	2.900	2.875	2.925	2.900	2.950	74,000	217,250	2.9358	2.608	2.585	2.630	2.608	2.653	82,288	2.6401	-0.85%
2004-04-14	0	2.925	2.900	2.950	2.925	3.000	138,000	406,050	2.9424	2.630	2.608	2.653	2.630	2.698	153,456	2.6460	-4.10%
2004-04-13	0	3.050	3.025	3.050	3.000	3.325	1,444,000	4,409,500	3.0537	2.743	2.720	2.743	2.698	2.990	1,605,725	2.7461	-6.15%
2004-04-08	0	3.250	3.250	3.300	3.250	3.300	52,000	170,100	3.2712	2.923	2.923	2.968	2.923	2.968	57,824	2.9417	-1.52%
2004-04-07	0	3.300	3.275	3.300	3.275	3.450	102,000	337,750	3.3113	2.968	2.945	2.968	2.945	3.103	113,424	2.9778	0.00%
2004-04-06	0	3.300	3.300	3.325	3.200	3.450	318,000	1,045,050	3.2863	2.968	2.968	2.990	2.878	3.103	353,615	2.9553	3.12%
2004-04-02	0	3.200	3.125	3.275	3.075	3.200	112,000	350,700	3.1313	2.878	2.810	2.945	2.765	2.878	124,544	2.8159	1.59%
2004-04-01	0	3.150	3.125	3.150	3.150	3.250	136,000	434,900	3.1978	2.833	2.810	2.833	2.833	2.923	151,232	2.8757	-0.79%
2004-03-31	0	3.175	3.125	3.175	3.075	3.200	38,000	118,400	3.1158	2.855	2.810	2.855	2.765	2.878	42,256	2.8020	3.25%
2004-03-30	0	3.075	3.075	3.125	3.075	3.300	430,000	1,346,200	3.1307	2.765	2.765	2.810	2.765	2.968	478,159	2.8154	0.00%
2004-03-29	0	3.075	3.050	3.100	3.075	3.250	40,000	126,100	3.1525	2.765	2.743	2.788	2.765	2.923	44,480	2.8350	-5.38%
2004-03-26	0	3.250	3.200	3.250	3.250	3.350	142,000	465,950	3.2813	2.923	2.878	2.923	2.923	3.013	157,904	2.9508	-0.76%
2004-03-25	0	3.275	3.250	3.275	3.275	3.400	114,000	380,100	3.3342	2.945	2.923	2.945	2.945	3.058	126,768	2.9984	-0.76%
2004-03-24	0	3.300	3.200	3.350	3.300	3.350	214,000	710,450	3.3199	2.968	2.878	3.013	2.968	3.013	237,968	2.9855	-1.49%
2004-03-23	0	3.350	3.325	3.400	3.300	3.400	310,000	1,046,050	3.3744	3.013	2.990	3.058	2.968	3.058	344,719	3.0345	1.52%
2004-03-22	0	3.300	3.250	3.350	3.100	3.400	90,000	299,150	3.3239	2.968	2.923	3.013	2.788	3.058	100,080	2.9891	-2.94%
2004-03-19	0	3.400	3.300	3.400	3.300	3.450	178,000	593,500	3.3343	3.058	2.968	3.058	2.968	3.103	197,936	2.9984	1.49%
2004-03-18	0	3.350	3.350	3.375	3.300	3.475	108,000	368,500	3.4120	3.013	3.013	3.035	2.968	3.125	120,096	3.0684	-2.90%
2004-03-17	0	3.450	3.400	3.450	3.350	3.475	190,000	648,250	3.4118	3.103	3.058	3.103	3.013	3.125	211,280	3.0682	2.99%
2004-03-16	0	3.350	3.300	3.350	3.300	3.400	197,000	659,200	3.3462	3.013	2.968	3.013	2.968	3.058	219,064	3.0092	-1.47%
2004-03-15	0	3.400	3.350	3.425	3.350	3.450	214,000	723,850	3.3825	3.058	3.013	3.080	3.013	3.103	237,968	3.0418	3.03%
2004-03-12	0	3.300	3.225	3.300	3.075	3.300	334,000	1,063,900	3.1853	2.968	2.900	2.968	2.765	2.968	371,407	2.8645	1.54%
2004-03-11	0	3.250	3.250	3.300	3.175	3.425	460,000	1,519,050	3.3023	2.923	2.923	2.968	2.855	3.080	511,519	2.9697	-7.14%
2004-03-10	0	3.500	3.475	3.525	3.400	3.575	506,000	1,756,400	3.4711	3.147	3.125	3.170	3.058	3.215	562,671	3.1215	-2.10%
2004-03-09	0	3.575	3.550	3.600	3.525	3.625	724,000	2,583,650	3.5686	3.215	3.192	3.237	3.170	3.260	805,087	3.2092	-2.05%
2004-03-08	0	3.650	3.625	3.650	3.650	3.700	290,000	1,062,750	3.6647	3.282	3.260	3.282	3.282	3.327	322,479	3.2956	-0.68%
2004-03-05	0	3.675	3.625	3.675	3.550	3.725	376,000	1,367,600	3.6372	3.305	3.260	3.305	3.192	3.350	418,111	3.2709	0.68%
2004-03-04	0	3.650	3.650	3.700	3.600	3.725	474,000	1,733,750	3.6577	3.282	3.282	3.327	3.237	3.350	527,087	3.2893	-1.35%
2004-03-03	0	3.700	3.675	3.700	3.625	3.775	1,620,000	6,007,250	3.7082	3.327	3.305	3.327	3.260	3.395	1,801,437	3.3347	-0.67%
2004-03-02	0	3.725	3.700	3.725	3.400	3.850	3,402,000	12,424,800	3.6522	3.350	3.327	3.350	3.058	3.462	3,783,017	3.2844	10.37%
2004-03-01	0	3.375	3.375	3.450	3.375	3.600	2,860,000	9,971,950	3.4867	3.035	3.035	3.103	3.035	3.237	3,180,314	3.1355	-2.17%
2004-02-27	0	3.450	3.450	3.475	3.075	3.525	3,822,000	12,831,250	3.3572	3.103	3.103	3.125	2.765	3.170	4,250,056	3.0191	14.05%
2004-02-26	0	3.025	3.025	3.075	2.975	3.075	320,000	968,050	3.0252	2.720	2.720	2.765	2.675	2.765	355,839	2.7205	1.68%
2004-02-25	0	2.975	2.950	3.000	2.950	3.200	390,000	1,196,450	3.0678	2.675	2.653	2.698	2.653	2.878	433,679	2.7588	-5.56%
2004-02-24	0	3.150	3.125	3.175	3.075	3.250	574,000	1,827,200	3.1833	2.833	2.810	2.855	2.765	2.923	638,287	2.8627	-3.08%
2004-02-23	0	3.250	3.250	3.275	3.200	3.275	840,000	2,709,300	3.2254	2.923	2.923	2.945	2.878	2.945	934,078	2.9005	1.56%
2004-02-20	0	3.200	3.150	3.200	3.000	3.200	1,986,000	6,163,250	3.1033	2.878	2.833	2.878	2.698	2.878	2,208,428	2.7908	7.56%
2004-02-19	0	2.975	2.950	2.975	2.950	3.125	1,010,000	3,045,250	3.0151	2.675	2.653	2.675	2.653	2.810	1,123,118	2.7114	-3.25%
2004-02-18	0	3.075	3.025	3.075	2.950	3.150	1,584,000	4,893,750	3.0895	2.765	2.720	2.765	2.653	2.833	1,761,405	2.7783	0.82%
2004-02-17	0	3.050	3.025	3.050	2.850	3.050	1,886,000	5,551,550	2.9436	2.743	2.720	2.743	2.563	2.743	2,097,228	2.6471	7.02%
2004-02-16	0	2.850	2.825	2.850	2.775	2.850	374,000	1,055,300	2.8217	2.563	2.540	2.563	2.496	2.563	415,887	2.5375	1.79%
2004-02-13	0	2.800	2.775	2.800	2.750	2.900	448,000	1,247,550	2.7847	2.518	2.496	2.518	2.473	2.608	498,175	2.5042	0.00%
2004-02-12	0	2.800	2.775	2.800	2.775	2.800	176,000	490,850	2.7889	2.518	2.496	2.518	2.496	2.518	195,712	2.5080	0.90%
2004-02-11	0	2.775	2.775	2.800	2.750	2.850	130,000	361,050	2.7773	2.496	2.496	2.518	2.473	2.563	144,560	2.4976	-2.63%
2004-02-10	0	2.850	2.850	2.875	2.825	2.925	512,000	1,468,250	2.8677	2.563	2.563	2.585	2.540	2.630	569,343	2.5788	0.00%
2004-02-09	0	2.850	2.825	2.850	2.725	2.850	408,000	1,153,850	2.8281	2.563	2.540	2.563	2.451	2.563	453,695	2.5432	2.70%
2004-02-06	0	2.775	2.750	2.775	2.725	2.775	224,000	616,250	2.7511	2.496	2.473	2.496	2.451	2.496	249,088	2.4740	1.83%
2004-02-05	0	2.725	2.700	2.725	2.675	2.750	176,000	472,900	2.6869	2.451	2.428	2.451	2.406	2.473	195,712	2.4163	0.00%
2004-02-04	0	2.725	2.700	2.750	2.675	2.750	276,260	755,015	2.7330	2.451	2.428	2.473	2.406	2.473	307,201	2.4577	-0.91%
2004-02-03	0	2.750	2.725	2.750	2.700	2.750	574,000	1,564,800	2.7261	2.473	2.451	2.473	2.428	2.473	638,287	2.4516	0.00%
2004-02-02	0	2.750	2.725	2.750	2.750	2.875	78,000	218,900	2.8064	2.473	2.451	2.473	2.473	2.585	86,736	2.5238	-3.51%
2004-01-30	0	2.850	2.800	2.850	2.800	2.850	450,000	1,271,900	2.8264	2.563	2.518	2.563	2.518	2.563	500,399	2.5418	2.70%
2004-01-29	0	2.775	2.775	2.800	2.700	2.800	454,000	1,243,400	2.7388	2.496	2.496	2.518	2.428	2.518	504,847	2.4629	1.83%
2004-01-28	0	2.725	2.725	2.800	2.725	2.850	436,000	1,218,350	2.7944	2.451	2.451	2.518	2.451	2.563	484,831	2.5129	-1.80%
2004-01-27	0	2.775	2.775	2.800	2.725	2.850	216,000	599,500	2.7755	2.496	2.496	2.518	2.451	2.563	240,192	2.4959	-0.89%
2004-01-26	0	2.800	2.750	2.800	2.725	2.850	62,000	172,050	2.7750	2.518	2.473	2.518	2.451	2.563	68,944	2.4955	-1.75%
2004-01-21	0	2.850	2.750	2.850	2.725	2.850	322,000	899,600	2.7938	2.563	2.473	2.563	2.451	2.563	358,063	2.5124	4.59%
2004-01-20	0	2.725	2.725	2.750	2.700	2.750	148,000	403,950	2.7294	2.451	2.451	2.473	2.428	2.473	164,576	2.4545	0.93%
2004-01-19	0	2.700	2.675	2.700	2.650	2.700	130,000	348,150	2.6781	2.428	2.406	2.428	2.383	2.428	144,560	2.4083	0.00%
2004-01-16	0	2.700	2.675	2.700	2.650	2.750	330,000	889,300	2.6948	2.428	2.406	2.428	2.383	2.473	366,959	2.4234	-0.92%
2004-01-15	0	2.725	2.700	2.725	2.700	2.800	126,000	343,850	2.7290	2.451	2.428	2.451	2.428	2.518	140,112	2.4541	-0.91%
2004-01-14	0	2.750	2.750	2.775	2.725	2.800	132,000	362,750	2.7481	2.473	2.473	2.496	2.451	2.518	146,784	2.4713	-1.79%
2004-01-13	0	2.800	2.775	2.800	2.725	2.900	106,000	293,200	2.7660	2.518	2.496	2.518	2.451	2.608	117,872	2.4874	1.82%
2004-01-12	0	2.750	2.750	2.825	2.725	2.900	264,000	759,550	2.8771	2.473	2.473	2.540	2.451	2.608	293,567	2.5873	-5.17%
2004-01-09	0	2.900	2.900	2.925	2.825	2.925	1,498,000	4,318,000	2.8825	2.608	2.608	2.630	2.540	2.630	1,665,773	2.5922	3.57%
2004-01-08	0	2.800	2.800	2.825	2.750	2.850	662,000	1,850,750	2.7957	2.518	2.518	2.540	2.473	2.563	736,143	2.5141	0.00%
2004-01-07	0	2.800	2.800	2.825	2.725	2.825	1,166,000	3,269,650	2.8042	2.518	2.518	2.540	2.451	2.540	1,296,590	2.5217	2.75%
2004-01-06	0	2.725	2.700	2.750	2.725	2.800	698,000	1,917,750	2.7475	2.451	2.428	2.473	2.451	2.518	776,175	2.4708	0.00%
2004-01-05	0	2.725	2.725	2.750	2.675	2.850	976,000	2,647,850	2.7130	2.451	2.451	2.473	2.406	2.563	1,085,310	2.4397	0.93%
2004-01-02	0	2.700	2.675	2.725	2.650	2.700	208,000	560,100	2.6928	2.428	2.406	2.451	2.383	2.428	231,296	2.4216	1.89%
2003-12-31	0	2.650	2.650	2.700	2.600	2.700	362,000	961,000	2.6547	2.383	2.383	2.428	2.338	2.428	402,543	2.3873	0.95%
2003-12-30	0	2.625	2.625	2.675	2.625	2.700	834,000	2,223,350	2.6659	2.361	2.361	2.406	2.361	2.428	927,406	2.3974	-0.94%
2003-12-29	0	2.650	2.625	2.650	2.625	2.775	344,000	918,650	2.6705	2.383	2.361	2.383	2.361	2.496	382,527	2.4015	-1.85%
2003-12-24	0	2.700	2.675	2.700	2.700	2.800	122,000	331,550	2.7176	2.428	2.406	2.428	2.428	2.518	135,664	2.4439	-0.92%
2003-12-23	0	2.725	2.725	2.750	2.725	2.825	332,000	920,300	2.7720	2.451	2.451	2.473	2.451	2.540	369,183	2.4928	-3.54%
2003-12-22	0	2.825	2.775	2.825	2.750	2.850	612,000	1,708,050	2.7909	2.540	2.496	2.540	2.473	2.563	680,543	2.5098	0.00%
2003-12-19	0	2.825	2.825	2.850	2.775	2.875	274,000	767,250	2.8002	2.540	2.540	2.563	2.496	2.585	304,687	2.5182	-0.88%
2003-12-18	0	2.850	2.775	2.850	2.675	2.850	1,028,000	2,778,180	2.7025	2.563	2.496	2.563	2.406	2.563	1,143,134	2.4303	5.56%
2003-12-17	0	2.700	2.625	2.750	2.600	2.800	1,214,000	3,234,600	2.6644	2.428	2.361	2.473	2.338	2.518	1,349,965	2.3961	-5.26%
2003-12-16	0	2.850	2.825	2.850	2.800	2.875	184,000	521,450	2.8340	2.563	2.540	2.563	2.518	2.585	204,608	2.5485	0.88%
2003-12-15	0	2.825	2.800	2.825	2.825	2.925	648,000	1,858,400	2.8679	2.540	2.518	2.540	2.540	2.630	720,575	2.5791	-0.88%
2003-12-12	0	2.850	2.825	2.850	2.825	2.925	234,000	667,100	2.8509	2.563	2.540	2.563	2.540	2.630	260,208	2.5637	0.88%
2003-12-11	0	2.825	2.800	2.850	2.800	2.900	252,000	714,450	2.8351	2.540	2.518	2.563	2.518	2.608	280,223	2.5496	-0.88%
2003-12-10	0	2.850	2.850	2.875	2.825	2.900	412,000	1,175,950	2.8542	2.563	2.563	2.585	2.540	2.608	458,143	2.5668	-1.72%
2003-12-09	0	2.900	2.825	2.900	2.775	2.900	1,576,000	4,478,950	2.8420	2.608	2.540	2.608	2.496	2.608	1,752,509	2.5557	3.57%
2003-12-08	0	2.800	2.775	2.800	2.775	2.825	360,000	1,008,900	2.8025	2.518	2.496	2.518	2.496	2.540	400,319	2.5202	-0.88%
2003-12-05	0	2.825	2.800	2.825	2.800	2.825	348,000	981,250	2.8197	2.540	2.518	2.540	2.518	2.540	386,975	2.5357	0.00%
2003-12-04	0	2.825	2.800	2.825	2.800	2.875	782,000	2,211,400	2.8279	2.540	2.518	2.540	2.518	2.585	869,582	2.5431	0.89%
2003-12-03	0	2.800	2.800	2.850	2.800	2.900	1,026,000	2,931,000	2.8567	2.518	2.518	2.563	2.518	2.608	1,140,910	2.5690	-1.75%
2003-12-02	0	2.850	2.850	2.875	2.800	2.925	3,874,000	11,049,000	2.8521	2.563	2.563	2.585	2.518	2.630	4,307,880	2.5648	4.59%
2003-12-01	0	2.725	2.700	2.750	2.650	2.750	862,000	2,342,650	2.7177	2.451	2.428	2.473	2.383	2.473	958,542	2.4440	2.83%
2003-11-28	0	2.650	2.625	2.650	2.650	2.725	2,154,000	5,765,650	2.6767	2.383	2.361	2.383	2.383	2.451	2,395,244	2.4071	0.00%
2003-11-27	0	2.650	2.625	2.650	2.625	2.650	150,000	395,600	2.6373	2.383	2.361	2.383	2.361	2.383	166,800	2.3717	0.00%
2003-11-26	0	2.650	2.625	2.675	2.600	2.650	206,000	542,850	2.6352	2.383	2.361	2.406	2.338	2.383	229,072	2.3698	0.95%
2003-11-25	0	2.625	2.600	2.650	2.600	2.625	160,000	419,600	2.6225	2.361	2.338	2.383	2.338	2.361	177,920	2.3584	0.96%
2003-11-24	0	2.600	2.600	2.625	2.600	2.600	106,000	275,600	2.6000	2.338	2.338	2.361	2.338	2.338	117,872	2.3381	-0.95%
2003-11-21	0	2.625	2.600	2.625	2.575	2.625	510,000	1,320,600	2.5894	2.361	2.338	2.361	2.316	2.361	567,119	2.3286	-0.94%
2003-11-20	0	2.650	2.625	2.650	2.650	2.725	442,000	1,190,250	2.6929	2.383	2.361	2.383	2.383	2.451	491,503	2.4217	-1.85%
2003-11-19	0	2.700	2.650	2.700	2.600	2.700	658,000	1,751,650	2.6621	2.428	2.383	2.428	2.338	2.428	731,695	2.3940	2.86%
2003-11-18	0	2.625	2.625	2.650	2.575	2.650	224,000	586,750	2.6194	2.361	2.361	2.383	2.316	2.383	249,088	2.3556	-0.94%
2003-11-17	0	2.650	2.625	2.650	2.625	2.650	802,000	2,113,850	2.6357	2.383	2.361	2.383	2.361	2.383	891,822	2.3703	-0.93%
2003-11-14	0	2.675	2.675	2.700	2.650	2.700	708,000	1,896,850	2.6792	2.406	2.406	2.428	2.383	2.428	787,295	2.4093	0.00%
2003-11-13	0	2.675	2.650	2.675	2.625	2.725	2,808,000	7,483,550	2.6651	2.406	2.383	2.406	2.361	2.451	3,122,490	2.3967	0.94%
2003-11-12	0	2.650	2.625	2.650	2.600	2.750	2,188,000	5,861,900	2.6791	2.383	2.361	2.383	2.338	2.473	2,433,051	2.4093	-3.64%
2003-11-11	0	2.750	2.750	2.775	2.750	2.850	978,000	2,713,400	2.7744	2.473	2.473	2.496	2.473	2.563	1,087,534	2.4950	-3.51%
2003-11-10	0	2.850	2.850	2.875	2.850	2.875	1,306,000	3,722,350	2.8502	2.563	2.563	2.585	2.563	2.585	1,452,269	2.5631	-1.72%
2003-11-07	0	2.900	2.875	2.900	2.850	2.900	572,000	1,643,700	2.8736	2.608	2.585	2.608	2.563	2.608	636,063	2.5842	1.75%
2003-11-06	0	2.850	2.850	2.900	2.825	2.875	474,000	1,350,650	2.8495	2.563	2.563	2.608	2.540	2.585	527,087	2.5625	-1.72%
2003-11-05	0	2.900	2.900	2.925	2.900	2.925	608,000	1,764,150	2.9016	2.608	2.608	2.630	2.608	2.630	676,095	2.6093	-2.52%
2003-11-04	0	2.975	2.925	2.975	2.900	2.975	502,000	1,476,800	2.9418	2.675	2.630	2.675	2.608	2.675	558,223	2.6455	1.71%
2003-11-03	0	2.925	2.900	2.950	2.850	2.925	548,000	1,590,650	2.9026	2.630	2.608	2.653	2.563	2.630	609,375	2.6103	0.00%
2003-10-31	0	2.925	2.900	2.925	2.900	2.925	534,000	1,550,950	2.9044	2.630	2.608	2.630	2.608	2.630	593,807	2.6119	0.86%
2003-10-30	0	2.900	2.900	2.925	2.750	2.975	956,000	2,748,700	2.8752	2.608	2.608	2.630	2.473	2.675	1,063,070	2.5856	0.87%
2003-10-29	0	2.875	2.850	2.875	2.825	3.000	368,000	1,055,650	2.8686	2.585	2.563	2.585	2.540	2.698	409,215	2.5797	-2.54%
2003-10-28	0	2.950	2.900	2.975	2.900	2.975	258,000	750,850	2.9103	2.653	2.608	2.675	2.608	2.675	286,895	2.6172	2.61%
2003-10-27	0	2.875	2.875	2.900	2.875	2.975	118,000	341,100	2.8907	2.585	2.585	2.608	2.585	2.675	131,216	2.5995	-3.36%
2003-10-24	0	2.975	2.925	2.975	2.750	2.975	1,076,000	3,085,450	2.8675	2.675	2.630	2.675	2.473	2.675	1,196,510	2.5787	3.48%
2003-10-23	0	2.875	2.875	2.900	2.875	3.025	1,256,000	3,666,400	2.9191	2.585	2.585	2.608	2.585	2.720	1,396,669	2.6251	-4.96%
2003-10-22	0	3.025	3.000	3.025	2.975	3.050	944,000	2,845,900	3.0147	2.720	2.698	2.720	2.675	2.743	1,049,726	2.7111	0.83%
2003-10-21	0	3.000	2.975	3.000	2.975	3.175	538,000	1,642,150	3.0523	2.698	2.675	2.698	2.675	2.855	598,255	2.7449	-5.51%
2003-10-20	0	3.175	3.050	3.175	2.925	3.175	2,300,000	6,958,550	3.0255	2.855	2.743	2.855	2.630	2.855	2,557,595	2.7207	8.55%
2003-10-17	0	2.925	2.900	2.925	2.875	2.925	214,000	623,100	2.9117	2.630	2.608	2.630	2.585	2.630	237,968	2.6184	0.86%
2003-10-16	0	2.900	2.900	2.925	2.825	2.925	1,084,000	3,149,400	2.9054	2.608	2.608	2.630	2.540	2.630	1,205,406	2.6127	0.87%
2003-10-15	0	2.875	2.850	2.900	2.825	2.875	286,000	818,150	2.8607	2.585	2.563	2.608	2.540	2.585	318,031	2.5725	1.77%
2003-10-14	0	2.825	2.825	2.850	2.825	2.925	450,000	1,292,150	2.8714	2.540	2.540	2.563	2.540	2.630	500,399	2.5822	-2.59%
2003-10-13	0	2.900	2.900	2.925	2.725	2.925	1,528,000	4,359,650	2.8532	2.608	2.608	2.630	2.451	2.630	1,699,133	2.5658	2.65%
2003-10-10	0	2.825	2.800	2.850	2.775	2.825	784,000	2,203,500	2.8106	2.540	2.518	2.563	2.496	2.540	871,806	2.5275	0.00%
2003-10-09	0	2.825	2.800	2.825	2.750	2.825	1,650,000	4,585,400	2.7790	2.540	2.518	2.540	2.473	2.540	1,834,797	2.4991	3.67%
2003-10-08	0	2.725	2.700	2.750	2.650	2.825	1,220,000	3,368,000	2.7607	2.451	2.428	2.473	2.383	2.540	1,356,637	2.4826	2.83%
2003-10-07	0	2.650	2.625	2.650	2.625	2.675	294,000	775,550	2.6379	2.383	2.361	2.383	2.361	2.406	326,927	2.3722	0.95%
2003-10-06	0	2.625	2.625	2.675	2.625	2.800	580,000	1,563,900	2.6964	2.361	2.361	2.406	2.361	2.518	644,959	2.4248	-4.55%
2003-10-03	0	2.750	2.725	2.750	2.625	2.750	1,374,000	3,720,300	2.7076	2.473	2.451	2.473	2.361	2.473	1,527,885	2.4349	-0.90%
2003-10-02	0	2.775	2.750	2.775	2.600	2.800	1,972,000	5,361,050	2.7186	2.496	2.473	2.496	2.338	2.518	2,192,860	2.4448	5.71%
2003-09-30	0	2.625	2.600	2.625	2.600	2.625	208,000	542,450	2.6079	2.361	2.338	2.361	2.338	2.361	231,296	2.3453	0.00%
2003-09-29	0	2.625	2.600	2.625	2.600	2.625	194,000	507,950	2.6183	2.361	2.338	2.361	2.338	2.361	215,728	2.3546	0.00%
2003-09-26	0	2.625	2.600	2.625	2.525	2.650	252,000	651,800	2.5865	2.361	2.338	2.361	2.271	2.383	280,223	2.3260	0.00%
2003-09-25	0	2.625	2.575	2.625	2.575	2.625	200,000	523,500	2.6175	2.361	2.316	2.361	2.316	2.361	222,400	2.3539	0.00%
2003-09-24	0	2.625	2.600	2.625	2.600	2.650	982,000	2,577,400	2.6246	2.361	2.338	2.361	2.338	2.383	1,091,982	2.3603	1.94%
2003-09-23	0	2.575	2.550	2.600	2.500	2.575	250,000	638,250	2.5530	2.316	2.293	2.338	2.248	2.316	277,999	2.2959	0.00%
2003-09-22	0	2.575	2.500	2.575	2.500	2.600	498,000	1,275,050	2.5603	2.316	2.248	2.316	2.248	2.338	553,775	2.3025	-0.96%
2003-09-19	0	2.600	2.550	2.600	2.525	2.650	1,768,000	4,531,050	2.5628	2.338	2.293	2.338	2.271	2.383	1,966,012	2.3047	-1.89%
2003-09-18	0	2.650	2.625	2.650	2.475	2.700	3,614,000	9,344,550	2.5857	2.383	2.361	2.383	2.226	2.428	4,018,761	2.3252	6.00%
2003-09-17	0	2.500	2.475	2.500	2.475	2.550	306,000	766,100	2.5036	2.248	2.226	2.248	2.226	2.293	340,271	2.2514	-0.99%
2003-09-16	0	2.525	2.525	2.550	2.500	2.550	850,000	2,161,550	2.5430	2.271	2.271	2.293	2.248	2.293	945,198	2.2869	0.00%
2003-09-15	0	2.525	2.525	2.550	2.500	2.525	446,000	1,125,700	2.5240	2.271	2.271	2.293	2.248	2.271	495,951	2.2698	2.02%
2003-09-11	0	2.475	2.450	2.475	2.450	2.475	630,000	1,552,600	2.4644	2.226	2.203	2.226	2.203	2.226	700,559	2.2162	1.02%
2003-09-10	0	2.450	2.450	2.475	2.350	2.450	810,000	1,968,150	2.4298	2.203	2.203	2.226	2.113	2.203	900,718	2.1851	-2.00%
2003-09-09	0	2.500	2.475	2.525	2.450	2.575	1,582,000	3,958,600	2.5023	2.248	2.226	2.271	2.203	2.316	1,759,181	2.2503	-0.99%
2003-09-08	0	2.525	2.525	2.550	2.450	2.575	1,018,000	2,561,650	2.5164	2.271	2.271	2.293	2.203	2.316	1,132,014	2.2629	-0.98%
2003-09-05	0	2.550	2.550	2.600	2.550	2.600	338,000	864,650	2.5581	2.293	2.293	2.338	2.293	2.338	375,855	2.3005	-1.92%
2003-09-04	0	2.600	2.550	2.600	2.550	2.650	596,000	1,548,450	2.5981	2.338	2.293	2.338	2.293	2.383	662,751	2.3364	-0.95%
2003-09-03	0	2.625	2.625	2.650	2.575	2.650	736,000	1,915,650	2.6028	2.361	2.361	2.383	2.316	2.383	818,430	2.3406	1.94%
2003-09-02	0	2.575	2.550	2.575	2.500	2.625	1,116,000	2,844,600	2.5489	2.316	2.293	2.316	2.248	2.361	1,240,990	2.2922	-0.96%
2003-09-01	0	2.600	2.575	2.600	2.550	2.725	4,186,000	11,022,050	2.6331	2.338	2.316	2.338	2.293	2.451	4,654,823	2.3679	6.12%
2003-08-29	0	2.450	2.425	2.450	2.375	2.475	1,714,000	4,152,450	2.4227	2.203	2.181	2.203	2.136	2.226	1,905,964	2.1787	4.26%
2003-08-28	0	2.350	2.350	2.375	2.325	2.375	386,000	905,450	2.3457	2.113	2.113	2.136	2.091	2.136	429,231	2.1095	1.08%
2003-08-27	0	2.325	2.350	2.375	2.300	2.375	620,000	1,452,300	2.3424	2.091	2.113	2.136	2.068	2.136	689,439	2.1065	0.00%
2003-08-26	0	2.325	2.300	2.325	2.250	2.325	956,000	2,183,550	2.2840	2.091	2.068	2.091	2.023	2.091	1,063,070	2.0540	0.00%
2003-08-25	0	2.325	2.300	2.325	2.325	2.425	1,260,000	2,985,300	2.3693	2.091	2.068	2.091	2.091	2.181	1,401,117	2.1307	-5.10%
2003-08-22	0	2.450	2.400	2.450	2.375	2.450	3,050,000	7,412,400	2.4303	2.203	2.158	2.203	2.136	2.203	3,391,594	2.1855	3.16%
2003-08-21	0	2.375	2.375	2.400	2.325	2.400	1,556,000	3,655,900	2.3496	2.136	2.136	2.158	2.091	2.158	1,730,269	2.1129	3.26%
2003-08-20	0	2.300	2.300	2.325	2.275	2.350	644,000	1,482,950	2.3027	2.068	2.068	2.091	2.046	2.113	716,127	2.0708	0.00%
2003-08-19	0	2.300	2.275	2.300	2.250	2.475	1,298,000	3,037,100	2.3398	2.068	2.046	2.068	2.023	2.226	1,443,373	2.1042	-6.12%
2003-08-18	0	2.450	2.425	2.450	2.300	2.450	2,304,000	5,448,650	2.3649	2.203	2.181	2.203	2.068	2.203	2,562,043	2.1267	8.89%
2003-08-15	0	2.250	2.225	2.250	2.200	2.275	218,000	484,850	2.2241	2.023	2.001	2.023	1.978	2.046	242,416	2.0001	2.27%
2003-08-14	0	2.200	2.175	2.200	2.200	2.250	354,000	784,450	2.2160	1.978	1.956	1.978	1.978	2.023	393,647	1.9928	-1.12%
2003-08-13	0	2.225	2.225	2.275	2.225	2.275	1,050,000	2,371,500	2.2586	2.001	2.001	2.046	2.001	2.046	1,167,598	2.0311	1.14%
2003-08-12	0	2.200	2.200	2.225	2.150	2.200	490,000	1,069,950	2.1836	1.978	1.978	2.001	1.933	1.978	544,879	1.9636	4.76%
2003-08-11	0	2.100	2.075	2.125	2.100	2.250	678,000	1,446,350	2.1333	1.888	1.866	1.911	1.888	2.023	753,935	1.9184	-3.45%
2003-08-08	0	2.175	2.175	2.225	2.175	2.300	128,000	283,700	2.2164	1.956	1.956	2.001	1.956	2.068	142,336	1.9932	-3.33%
2003-08-07	0	2.250	2.250	2.275	2.225	2.250	152,000	340,350	2.2391	2.023	2.023	2.046	2.001	2.023	169,024	2.0136	0.00%
2003-08-06	0	2.250	2.200	2.250	2.200	2.300	540,000	1,217,550	2.2547	2.023	1.978	2.023	1.978	2.068	600,479	2.0276	-3.23%
2003-08-05	0	2.325	2.300	2.325	2.300	2.375	700,000	1,628,150	2.3259	2.091	2.068	2.091	2.068	2.136	778,399	2.0917	-1.06%
2003-08-04	0	2.350	2.300	2.350	2.225	2.350	1,004,000	2,278,800	2.2697	2.113	2.068	2.113	2.001	2.113	1,116,446	2.0411	4.44%
2003-08-01	0	2.250	2.200	2.250	2.150	2.250	884,000	1,940,800	2.1955	2.023	1.978	2.023	1.933	2.023	983,006	1.9744	5.88%
2003-07-31	0	2.125	2.125	2.150	2.100	2.150	286,000	609,700	2.1318	1.911	1.911	1.933	1.888	1.933	318,031	1.9171	-1.16%
2003-07-30	0	2.150	2.125	2.150	2.100	2.250	184,000	394,500	2.1440	1.933	1.911	1.933	1.888	2.023	204,608	1.9281	-3.37%
2003-07-29	0	2.225	2.200	2.225	2.150	2.225	534,000	1,166,850	2.1851	2.001	1.978	2.001	1.933	2.001	593,807	1.9650	1.14%
2003-07-28	0	2.200	2.150	2.200	2.150	2.200	434,000	938,350	2.1621	1.978	1.933	1.978	1.933	1.978	482,607	1.9443	3.53%
2003-07-25	0	2.125	2.125	2.150	2.075	2.125	578,000	1,211,550	2.0961	1.911	1.911	1.933	1.866	1.911	642,735	1.8850	-1.16%
2003-07-24	0	2.150	2.125	2.150	2.075	2.150	234,000	495,050	2.1156	1.933	1.911	1.933	1.866	1.933	260,208	1.9025	2.38%
2003-07-23	0	2.100	2.100	2.125	2.050	2.175	794,000	1,667,850	2.1006	1.888	1.888	1.911	1.844	1.956	882,926	1.8890	-3.45%
2003-07-22	0	2.175	2.175	2.200	2.150	2.250	466,000	1,023,550	2.1965	1.956	1.956	1.978	1.933	2.023	518,191	1.9752	-2.25%
2003-07-21	0	2.225	2.225	2.250	2.225	2.300	412,000	924,050	2.2428	2.001	2.001	2.023	2.001	2.068	458,143	2.0169	-2.20%
2003-07-18	0	2.275	2.250	2.275	2.150	2.300	1,268,000	2,780,550	2.1929	2.046	2.023	2.046	1.933	2.068	1,410,013	1.9720	1.11%
2003-07-17	0	2.250	2.250	2.275	2.250	2.450	788,000	1,841,650	2.3371	2.023	2.023	2.046	2.023	2.203	876,254	2.1017	-6.25%
2003-07-16	0	2.400	2.400	2.425	2.350	2.450	1,326,000	3,185,950	2.4027	2.158	2.158	2.181	2.113	2.203	1,474,509	2.1607	4.35%
2003-07-15	0	2.300	2.275	2.325	2.225	2.325	2,212,000	5,017,150	2.2682	2.068	2.046	2.091	2.001	2.091	2,459,739	2.0397	1.10%
2003-07-14	0	2.275	2.275	2.300	2.100	2.325	4,694,000	10,441,850	2.2245	2.046	2.046	2.068	1.888	2.091	5,219,718	2.0005	12.35%
2003-07-11	0	2.025	2.000	2.025	2.025	2.075	948,000	1,925,650	2.0313	1.821	1.799	1.821	1.821	1.866	1,054,174	1.8267	-2.41%
2003-07-10	0	2.075	2.050	2.075	2.025	2.150	1,686,000	3,500,300	2.0761	1.866	1.844	1.866	1.821	1.933	1,874,829	1.8670	0.00%
2003-07-09	0	2.075	2.075	2.100	1.930	2.100	3,150,000	6,365,880	2.0209	1.866	1.866	1.888	1.736	1.888	3,502,793	1.8174	8.07%
2003-07-08	0	1.920	1.910	1.920	1.920	1.940	572,000	1,101,480	1.9257	1.727	1.718	1.727	1.727	1.745	636,063	1.7317	0.00%
2003-07-07	0	1.920	1.920	1.950	1.840	1.940	1,160,000	2,219,800	1.9136	1.727	1.727	1.754	1.655	1.745	1,289,918	1.7209	3.23%
2003-07-04	0	1.860	1.850	1.860	1.850	1.860	124,000	229,860	1.8537	1.673	1.664	1.673	1.664	1.673	137,888	1.6670	-1.06%
2003-07-03	0	1.880	1.880	1.890	1.800	1.880	822,000	1,504,560	1.8304	1.691	1.691	1.700	1.619	1.691	914,062	1.6460	2.17%
2003-07-02	0	1.840	1.820	1.840	1.800	1.840	66,000	120,280	1.8224	1.655	1.637	1.655	1.619	1.655	73,392	1.6389	0.55%
2003-06-30	0	1.830	1.830	1.850	1.830	1.900	90,000	166,180	1.8464	1.646	1.646	1.664	1.646	1.709	100,080	1.6605	-3.68%
2003-06-27	0	1.900	1.900	1.920	1.860	1.900	752,000	1,409,700	1.8746	1.709	1.709	1.727	1.673	1.709	836,222	1.6858	2.15%
2003-06-26	0	1.860	1.840	1.860	1.840	1.860	524,000	971,040	1.8531	1.673	1.655	1.673	1.655	1.673	582,687	1.6665	0.54%
2003-06-25	0	1.850	1.850	1.860	1.850	1.870	166,000	308,800	1.8602	1.664	1.664	1.673	1.664	1.682	184,592	1.6729	-0.54%
2003-06-24	0	1.860	1.860	1.870	1.830	1.880	730,000	1,352,120	1.8522	1.673	1.673	1.682	1.646	1.691	811,758	1.6657	-1.59%
2003-06-23	0	1.890	1.880	1.890	1.890	1.950	718,000	1,372,340	1.9113	1.700	1.691	1.700	1.700	1.754	798,415	1.7188	-3.08%
2003-06-20	0	1.950	1.880	1.960	1.940	1.980	482,000	948,960	1.9688	1.754	1.691	1.763	1.745	1.781	535,983	1.7705	-2.01%
2003-06-19	0	1.990	1.980	1.990	1.940	2.000	882,000	1,741,220	1.9742	1.790	1.781	1.790	1.745	1.799	980,782	1.7753	1.53%
2003-06-18	0	1.960	1.960	1.970	1.940	1.960	388,000	756,340	1.9493	1.763	1.763	1.772	1.745	1.763	431,455	1.7530	0.00%
2003-06-17	0	1.960	1.960	1.980	1.960	2.075	1,662,000	3,330,030	2.0036	1.763	1.763	1.781	1.763	1.866	1,848,141	1.8018	-4.39%
2003-06-16	0	2.050	2.050	2.075	1.980	2.050	2,454,000	4,940,810	2.0134	1.844	1.844	1.866	1.781	1.844	2,728,843	1.8106	3.02%
2003-06-13	0	1.990	1.980	1.990	1.860	1.990	2,470,000	4,786,440	1.9378	1.790	1.781	1.790	1.673	1.790	2,746,635	1.7427	7.57%
2003-06-12	0	1.850	1.840	1.850	1.800	1.850	1,520,000	2,780,300	1.8291	1.664	1.655	1.664	1.619	1.664	1,690,237	1.6449	2.78%
2003-06-11	0	1.800	1.800	1.810	1.780	1.800	262,000	469,720	1.7928	1.619	1.619	1.628	1.601	1.619	291,343	1.6123	1.12%
2003-06-10	0	1.780	1.770	1.780	1.760	1.780	206,000	365,060	1.7721	1.601	1.592	1.601	1.583	1.601	229,072	1.5937	-0.56%
2003-06-09	0	1.790	1.780	1.800	1.750	1.800	220,000	391,100	1.7777	1.610	1.601	1.619	1.574	1.619	244,640	1.5987	0.00%
2003-06-06	0	1.790	1.790	1.800	1.760	1.840	672,000	1,194,300	1.7772	1.610	1.610	1.619	1.583	1.655	747,263	1.5982	0.56%
2003-06-05	0	1.780	1.770	1.780	1.780	1.850	660,000	1,199,500	1.8174	1.601	1.592	1.601	1.601	1.664	733,919	1.6344	-1.66%
2003-06-03	0	1.810	1.810	1.820	1.810	1.860	486,000	889,560	1.8304	1.628	1.628	1.637	1.628	1.673	540,431	1.6460	-2.16%
2003-06-02	0	1.850	1.830	1.850	1.830	1.860	764,000	1,408,920	1.8441	1.664	1.646	1.664	1.646	1.673	849,566	1.6584	2.78%
2003-05-30	0	1.800	1.790	1.800	1.760	1.820	580,000	1,041,440	1.7956	1.619	1.610	1.619	1.583	1.637	644,959	1.6147	0.56%
2003-05-29	0	1.790	1.770	1.790	1.760	1.850	844,000	1,510,840	1.7901	1.610	1.592	1.610	1.583	1.664	938,526	1.6098	-2.19%
2003-05-28	0	1.830	1.820	1.830	1.820	1.870	1,562,000	2,881,500	1.8448	1.646	1.637	1.646	1.637	1.682	1,736,941	1.6590	1.67%
2003-05-27	0	1.800	1.800	1.830	1.800	1.860	1,556,000	2,853,580	1.8339	1.619	1.619	1.646	1.619	1.673	1,730,269	1.6492	0.56%
2003-05-26	0	1.790	1.780	1.800	1.720	1.850	1,436,000	2,557,220	1.7808	1.610	1.601	1.619	1.547	1.664	1,596,829	1.6014	2.87%
2003-05-23	0	1.740	1.740	1.770	1.730	1.780	1,614,000	2,820,760	1.7477	1.565	1.565	1.592	1.556	1.601	1,794,765	1.5717	1.16%
2003-05-22	0	1.720	1.710	1.730	1.690	1.730	892,000	1,520,640	1.7048	1.547	1.538	1.556	1.520	1.556	991,902	1.5331	0.00%
2003-05-21	0	1.720	1.710	1.720	1.650	1.740	718,000	1,212,880	1.6892	1.547	1.538	1.547	1.484	1.565	798,415	1.5191	2.99%
2003-05-20	0	1.670	1.660	1.690	1.640	1.710	582,000	974,940	1.6752	1.502	1.493	1.520	1.475	1.538	647,183	1.5064	2.45%
2003-05-19	0	1.630	1.610	1.630	1.590	1.630	266,000	432,300	1.6252	1.466	1.448	1.466	1.430	1.466	295,791	1.4615	1.87%
2003-05-16	0	1.600	1.590	1.600	1.580	1.600	280,000	446,960	1.5963	1.439	1.430	1.439	1.421	1.439	311,359	1.4355	-1.84%
2003-05-15	0	1.630	1.630	1.640	1.600	1.620	140,000	225,700	1.6121	1.466	1.466	1.475	1.439	1.457	155,680	1.4498	1.87%
2003-05-14	0	1.600	1.590	1.610	1.590	1.600	194,000	310,160	1.5988	1.439	1.430	1.448	1.430	1.439	215,728	1.4377	0.00%
2003-05-13	0	1.600	1.600	1.610	1.590	1.600	162,000	258,520	1.5958	1.439	1.439	1.448	1.430	1.439	180,144	1.4351	0.00%
2003-05-12	0	1.600	1.580	1.620	1.570	1.600	156,000	249,340	1.5983	1.439	1.421	1.457	1.412	1.439	173,472	1.4374	-1.23%
2003-05-09	0	1.620	1.600	1.620	1.600	1.620	136,000	218,780	1.6087	1.457	1.439	1.457	1.439	1.457	151,232	1.4467	1.25%
2003-05-07	0	1.600	1.600	1.650	1.600	1.660	24,000	38,620	1.6092	1.439	1.439	1.484	1.439	1.493	26,688	1.4471	-0.99%
2003-05-06	0	1.710	1.710	1.720	1.700	1.710	170,000	289,520	1.7031	1.453	1.453	1.462	1.445	1.453	200,036	1.4473	0.00%
2003-05-05	0	1.710	1.710	1.730	1.700	1.720	476,000	811,640	1.7051	1.453	1.453	1.470	1.445	1.462	560,100	1.4491	0.59%
2003-05-02	0	1.700	1.690	1.720	1.700	1.700	186,000	316,200	1.7000	1.445	1.436	1.462	1.445	1.445	218,863	1.4447	-1.73%
2003-04-30	0	1.730	1.690	1.730	1.680	1.730	46,000	78,300	1.7022	1.470	1.436	1.470	1.428	1.470	54,127	1.4466	2.98%
2003-04-29	0	1.680	1.680	1.700	1.680	1.680	10,000	16,800	1.6800	1.428	1.428	1.445	1.428	1.428	11,767	1.4277	1.20%
2003-04-28	0	1.660	1.660	1.670	1.610	1.610	10,000	16,100	1.6100	1.411	1.411	1.419	1.368	1.368	11,767	1.3683	-0.60%
2003-04-25	0	1.670	1.600	1.670	1.670	1.670	18,000	30,060	1.6700	1.419	1.360	1.419	1.419	1.419	21,180	1.4192	4.37%
2003-04-24	0	1.600	1.600	1.660	1.580	1.660	44,000	69,760	1.5855	1.360	1.360	1.411	1.343	1.411	51,774	1.3474	-3.61%
2003-04-23	0	1.660	1.660	1.680	1.660	1.700	204,000	341,480	1.6739	1.411	1.411	1.428	1.411	1.445	240,043	1.4226	-2.35%
2003-04-22	0	1.700	1.700	1.720	1.700	1.700	90,000	153,000	1.7000	1.445	1.445	1.462	1.445	1.445	105,901	1.4447	-2.30%
2003-04-17	0	1.740	1.700	1.740	1.700	1.740	136,000	232,620	1.7104	1.479	1.445	1.479	1.445	1.479	160,029	1.4536	2.35%
2003-04-16	0	1.700	1.680	1.720	1.700	1.700	250,000	425,000	1.7000	1.445	1.428	1.462	1.445	1.445	294,170	1.4447	-2.30%
2003-04-15	0	1.740	1.740	1.750	1.740	1.750	52,000	90,500	1.7404	1.479	1.479	1.487	1.479	1.487	61,187	1.4791	-0.57%
2003-04-14	0	1.750	1.700	1.750	1.740	1.750	34,000	59,300	1.7441	1.487	1.445	1.487	1.479	1.487	40,007	1.4822	1.16%
2003-04-11	0	1.730	1.720	1.750	1.700	1.790	804,000	1,409,380	1.7530	1.470	1.462	1.487	1.445	1.521	946,052	1.4897	-1.14%
2003-04-10	0	1.750	1.750	1.760	1.680	1.700	326,000	549,960	1.6870	1.487	1.487	1.496	1.428	1.445	383,598	1.4337	2.94%
2003-04-09	0	1.700	1.690	1.730	1.670	1.700	124,000	209,200	1.6871	1.445	1.436	1.470	1.419	1.445	145,908	1.4338	0.00%
2003-04-08	0	1.700	1.670	1.700	1.700	1.700	18,000	30,600	1.7000	1.445	1.419	1.445	1.445	1.445	21,180	1.4447	0.00%
2003-04-07	0	1.700	1.700	1.730	1.700	1.710	100,000	170,200	1.7020	1.445	1.445	1.470	1.445	1.453	117,668	1.4464	-1.16%
2003-04-04	0	1.720	1.700	1.720	1.690	1.720	190,000	326,060	1.7161	1.462	1.445	1.462	1.436	1.462	223,569	1.4584	0.58%
2003-04-03	0	1.710	1.680	1.730	1.710	1.720	60,000	103,100	1.7183	1.453	1.428	1.470	1.453	1.462	70,601	1.4603	-0.58%
2003-04-02	0	1.720	1.690	1.740	1.650	1.790	122,000	206,080	1.6892	1.462	1.436	1.479	1.402	1.521	143,555	1.4355	1.18%
2003-04-01	0	1.700	1.700	1.730	1.660	1.700	74,000	125,560	1.6968	1.445	1.445	1.470	1.411	1.445	87,074	1.4420	2.41%
2003-03-31	0	1.660	1.660	1.700	1.660	1.700	142,000	238,820	1.6818	1.411	1.411	1.445	1.411	1.445	167,089	1.4293	-5.14%
2003-03-28	0	1.750	1.750	1.760	1.730	1.760	328,000	568,800	1.7341	1.487	1.487	1.496	1.470	1.496	385,951	1.4738	-0.57%
2003-03-27	0	1.760	1.750	1.760	1.750	1.760	138,000	242,600	1.7580	1.496	1.487	1.496	1.487	1.496	162,382	1.4940	0.00%
2003-03-26	0	1.760	1.720	1.760	-	-	0	0	-	1.496	1.462	1.496	-	-	0	-	0.00%
2003-03-25	0	1.760	1.760	1.770	1.700	1.720	300,000	511,300	1.7043	1.496	1.496	1.504	1.445	1.462	353,004	1.4484	-1.12%
2003-03-24	0	1.780	1.720	1.780	-	-	0	0	-	1.513	1.462	1.513	-	-	0	-	0.00%
2003-03-21	0	1.780	1.760	1.780	1.780	1.780	30,000	53,400	1.7800	1.513	1.496	1.513	1.513	1.513	35,300	1.5127	0.00%
2003-03-20	0	1.780	1.780	1.840	1.780	1.780	10,000	17,800	1.7800	1.513	1.513	1.564	1.513	1.513	11,767	1.5127	0.56%
2003-03-19	0	1.770	1.710	1.770	-	-	0	0	-	1.504	1.453	1.504	-	-	0	-	0.00%
2003-03-18	0	1.770	1.760	1.790	1.740	1.800	154,000	275,700	1.7903	1.504	1.496	1.521	1.479	1.530	181,209	1.5214	1.72%
2003-03-17	0	1.740	1.700	1.740	-	-	0	0	-	1.479	1.445	1.479	-	-	0	-	0.00%
2003-03-14	0	1.740	1.740	1.780	1.740	1.740	20,000	34,800	1.7400	1.479	1.479	1.513	1.479	1.479	23,534	1.4787	1.16%
2003-03-13	0	1.720	1.710	1.720	1.710	1.730	170,000	292,200	1.7188	1.462	1.453	1.462	1.453	1.470	200,036	1.4607	-0.58%
2003-03-12	0	1.730	1.730	1.750	1.730	1.750	80,000	139,000	1.7375	1.470	1.470	1.487	1.470	1.487	94,134	1.4766	1.76%
2003-03-11	0	1.700	1.700	-	1.700	1.700	2,000	3,400	1.7000	1.445	1.445	-	1.445	1.445	2,353	1.4447	-1.16%
2003-03-10	0	1.720	1.720	1.760	-	-	0	0	-	1.462	1.462	1.496	-	-	0	-	0.00%
2003-03-07	0	1.720	1.720	1.740	1.700	1.720	168,000	286,320	1.7043	1.462	1.462	1.479	1.445	1.462	197,682	1.4484	0.58%
2003-03-06	0	1.710	1.710	1.750	1.710	1.820	346,000	610,060	1.7632	1.453	1.453	1.487	1.453	1.547	407,132	1.4984	-6.04%
2003-03-05	0	1.820	1.800	1.830	1.820	1.830	102,000	186,140	1.8249	1.547	1.530	1.555	1.547	1.555	120,021	1.5509	-3.70%
2003-03-04	0	1.890	1.890	1.900	1.830	1.860	138,000	253,820	1.8393	1.606	1.606	1.615	1.555	1.581	162,382	1.5631	1.61%
2003-03-03	0	1.860	1.850	1.860	1.860	1.900	192,000	358,140	1.8653	1.581	1.572	1.581	1.581	1.615	225,923	1.5852	0.00%
2003-02-28	0	1.860	1.860	1.900	1.860	1.900	88,000	165,280	1.8782	1.581	1.581	1.615	1.581	1.615	103,548	1.5962	-2.11%
2003-02-27	0	1.900	1.880	1.900	1.900	1.900	56,000	106,400	1.9000	1.615	1.598	1.615	1.615	1.615	65,894	1.6147	0.00%
2003-02-26	0	1.900	1.850	1.900	-	-	0	0	-	1.615	1.572	1.615	-	-	0	-	0.00%
2003-02-25	0	1.900	1.900	1.920	1.900	1.910	20,000	38,020	1.9010	1.615	1.615	1.632	1.615	1.623	23,534	1.6156	-1.04%
2003-02-24	0	1.920	1.910	1.920	1.920	1.920	120,000	230,400	1.9200	1.632	1.623	1.632	1.632	1.632	141,202	1.6317	0.00%
2003-02-21	0	1.920	1.920	1.950	1.920	1.920	154,000	295,680	1.9200	1.632	1.632	1.657	1.632	1.632	181,209	1.6317	-0.52%
2003-02-20	0	1.930	1.920	1.950	1.930	1.930	40,000	77,000	1.9250	1.640	1.632	1.657	1.640	1.640	47,067	1.6360	-0.52%
2003-02-19	0	1.940	1.940	1.950	1.940	1.940	180,000	349,200	1.9400	1.649	1.649	1.657	1.649	1.649	211,803	1.6487	0.00%
2003-02-18	0	1.940	1.900	1.940	1.930	1.940	226,000	437,940	1.9378	1.649	1.615	1.649	1.640	1.649	265,930	1.6468	1.04%
2003-02-17	0	1.920	1.910	1.950	1.920	1.920	46,000	88,320	1.9200	1.632	1.623	1.657	1.632	1.632	54,127	1.6317	0.00%
2003-02-14	0	1.920	1.900	1.930	1.920	1.960	52,000	100,300	1.9288	1.632	1.615	1.640	1.632	1.666	61,187	1.6392	-2.54%
2003-02-13	0	1.970	1.930	1.970	1.960	1.970	26,000	51,160	1.9677	1.674	1.640	1.674	1.666	1.674	30,594	1.6722	3.14%
2003-02-12	0	1.910	1.910	1.940	1.910	1.910	4,000	7,640	1.9100	1.623	1.623	1.649	1.623	1.623	4,707	1.6232	-1.04%
2003-02-11	0	1.930	1.930	1.940	1.900	1.930	104,000	200,600	1.9288	1.640	1.640	1.649	1.615	1.640	122,375	1.6392	0.00%
2003-02-10	0	1.930	1.930	1.970	1.930	1.930	46,000	88,780	1.9300	1.640	1.640	1.674	1.640	1.640	54,127	1.6402	-1.03%
2003-02-07	0	1.950	1.930	1.950	1.950	1.950	52,000	101,400	1.9500	1.657	1.640	1.657	1.657	1.657	61,187	1.6572	-0.51%
2003-02-06	0	1.960	1.910	1.960	1.960	1.980	84,000	165,120	1.9657	1.666	1.623	1.666	1.666	1.683	98,841	1.6706	-1.51%
2003-02-05	0	1.990	1.980	1.990	1.960	1.990	306,000	607,800	1.9863	1.691	1.683	1.691	1.666	1.691	360,064	1.6880	2.05%
2003-02-04	0	1.950	1.910	1.950	1.930	1.950	152,000	295,000	1.9408	1.657	1.623	1.657	1.640	1.657	178,856	1.6494	-1.02%
2003-01-30	0	1.970	1.970	1.980	1.900	1.940	136,000	262,140	1.9275	1.674	1.674	1.683	1.615	1.649	160,029	1.6381	4.23%
2003-01-29	0	1.890	1.890	1.940	1.870	1.890	60,000	113,280	1.8880	1.606	1.606	1.649	1.589	1.606	70,601	1.6045	0.00%
2003-01-28	0	1.890	1.870	1.910	1.870	1.890	160,000	302,200	1.8888	1.606	1.589	1.623	1.589	1.606	188,269	1.6052	-0.53%
2003-01-27	0	1.900	1.810	1.900	1.920	1.920	2,000	3,840	1.9200	1.615	1.538	1.615	1.632	1.632	2,353	1.6317	1.06%
2003-01-24	0	1.880	1.870	1.900	1.870	1.900	74,000	138,700	1.8743	1.598	1.589	1.615	1.589	1.615	87,074	1.5929	-1.57%
2003-01-23	0	1.910	1.910	1.920	1.910	1.920	24,000	45,860	1.9108	1.623	1.623	1.632	1.623	1.632	28,240	1.6239	3.24%
2003-01-22	0	1.850	1.850	1.920	1.850	1.890	206,000	386,020	1.8739	1.572	1.572	1.632	1.572	1.606	242,396	1.5925	-3.14%
2003-01-21	0	1.910	1.910	1.930	1.860	1.930	48,000	92,000	1.9167	1.623	1.623	1.640	1.581	1.640	56,481	1.6289	3.24%
2003-01-20	0	1.850	1.850	1.900	1.830	1.900	36,000	66,500	1.8472	1.572	1.572	1.615	1.555	1.615	42,361	1.5699	-2.63%
2003-01-17	0	1.900	1.850	1.960	1.900	1.900	84,000	159,600	1.9000	1.615	1.572	1.666	1.615	1.615	98,841	1.6147	0.00%
2003-01-16	0	1.900	1.860	1.900	1.900	1.920	166,000	317,780	1.9143	1.615	1.581	1.615	1.615	1.632	195,329	1.6269	-2.56%
2003-01-15	0	1.950	1.910	1.950	1.950	2.000	252,000	499,020	1.9802	1.657	1.623	1.657	1.657	1.700	296,524	1.6829	0.00%
2003-01-14	0	1.950	1.940	1.970	1.910	1.960	426,000	828,860	1.9457	1.657	1.649	1.674	1.623	1.666	501,266	1.6535	2.63%
2003-01-13	0	1.900	1.900	1.940	1.900	1.960	516,000	992,300	1.9231	1.615	1.615	1.649	1.615	1.666	607,167	1.6343	-2.06%
2003-01-10	0	1.940	1.940	1.960	1.890	1.960	872,000	1,681,780	1.9286	1.649	1.649	1.666	1.606	1.666	1,026,066	1.6391	6.01%
2003-01-09	0	1.830	1.830	1.850	1.750	1.850	372,000	677,640	1.8216	1.555	1.555	1.572	1.487	1.572	437,725	1.5481	4.57%
2003-01-08	0	1.750	1.740	1.780	1.730	1.750	46,000	79,780	1.7343	1.487	1.479	1.513	1.470	1.487	54,127	1.4739	1.16%
2003-01-07	0	1.730	1.710	1.740	1.710	1.740	287,000	496,140	1.7287	1.470	1.453	1.479	1.453	1.479	337,707	1.4691	1.17%
2003-01-06	0	1.710	1.700	1.730	1.710	1.710	20,000	34,200	1.7100	1.453	1.445	1.470	1.453	1.453	23,534	1.4532	-1.16%
2003-01-03	0	1.730	1.700	1.740	1.730	1.740	60,000	104,380	1.7397	1.470	1.445	1.479	1.470	1.479	70,601	1.4785	0.00%
2003-01-02	0	1.730	1.730	1.740	1.730	1.730	12,000	20,760	1.7300	1.470	1.470	1.479	1.470	1.470	14,120	1.4702	1.76%
2002-12-31	0	1.700	1.690	1.740	1.700	1.700	50,000	85,000	1.7000	1.445	1.436	1.479	1.445	1.445	58,834	1.4447	-2.30%
2002-12-30	0	1.740	1.690	1.740	1.730	1.740	24,000	41,560	1.7317	1.479	1.436	1.479	1.470	1.479	28,240	1.4717	2.96%
2002-12-27	1	1.690	-	-	-	-	0	0	-	1.436	-	-	-	-	0	-	0.00%
2002-12-24	0	1.690	1.700	1.730	1.670	1.690	68,000	113,640	1.6712	1.436	1.445	1.470	1.419	1.436	80,014	1.4202	0.00%
2002-12-23	0	1.690	1.690	1.740	1.690	1.740	14,000	23,760	1.6971	1.436	1.436	1.479	1.436	1.479	16,474	1.4423	-0.59%
2002-12-20	0	1.700	1.690	1.700	1.690	1.700	128,000	216,600	1.6922	1.445	1.436	1.445	1.436	1.445	150,615	1.4381	0.00%
2002-12-19	0	1.700	1.700	1.750	1.700	1.750	30,000	52,000	1.7333	1.445	1.445	1.487	1.445	1.487	35,300	1.4731	-3.41%
2002-12-18	0	1.760	1.700	1.760	1.710	1.760	98,000	170,500	1.7398	1.496	1.445	1.496	1.453	1.496	115,315	1.4786	2.33%
2002-12-17	0	1.720	1.720	1.750	1.700	1.730	44,000	75,740	1.7214	1.462	1.462	1.487	1.445	1.470	51,774	1.4629	0.00%
2002-12-16	0	1.720	1.710	1.740	1.720	1.760	62,000	106,920	1.7245	1.462	1.453	1.479	1.462	1.496	72,954	1.4656	1.18%
2002-12-13	0	1.700	1.700	1.750	1.700	1.700	6,000	10,200	1.7000	1.445	1.445	1.487	1.445	1.445	7,060	1.4447	-3.41%
2002-12-12	0	1.760	1.700	1.760	1.700	1.760	82,000	143,340	1.7480	1.496	1.445	1.496	1.445	1.496	96,488	1.4856	2.33%
2002-12-11	0	1.720	1.720	1.750	1.720	1.750	28,000	48,760	1.7414	1.462	1.462	1.487	1.462	1.487	32,947	1.4799	-2.82%
2002-12-10	0	1.770	1.710	1.780	1.700	1.770	62,000	106,260	1.7139	1.504	1.453	1.513	1.445	1.504	72,954	1.4565	2.31%
2002-12-09	0	1.730	1.670	1.730	1.730	1.730	168,000	290,640	1.7300	1.470	1.419	1.470	1.470	1.470	197,682	1.4702	0.00%
2002-12-06	0	1.730	1.700	1.800	1.730	1.730	36,000	62,280	1.7300	1.470	1.445	1.530	1.470	1.470	42,361	1.4702	0.00%
2002-12-05	0	1.730	1.730	1.750	1.730	1.750	167,000	290,370	1.7387	1.470	1.470	1.487	1.470	1.487	196,506	1.4777	0.00%
2002-12-04	0	1.730	1.730	1.800	1.730	1.780	146,000	254,780	1.7451	1.470	1.470	1.530	1.470	1.513	171,795	1.4830	-3.35%
2002-12-03	0	1.790	1.790	1.800	1.730	1.760	100,000	175,400	1.7540	1.521	1.521	1.530	1.470	1.496	117,668	1.4906	1.13%
2002-12-02	0	1.770	1.770	1.780	1.700	1.700	76,000	129,200	1.7000	1.504	1.504	1.513	1.445	1.445	89,428	1.4447	4.12%
2002-11-29	0	1.700	-	1.760	1.700	1.770	16,000	27,340	1.7088	1.445	-	1.496	1.445	1.504	18,827	1.4522	-1.73%
2002-11-28	0	1.730	1.710	1.790	1.700	1.740	58,000	100,220	1.7279	1.470	1.453	1.521	1.445	1.479	68,247	1.4685	-0.57%
2002-11-27	0	1.740	-	1.740	-	-	0	0	-	1.479	-	1.479	-	-	0	-	-0.57%
2002-11-26	0	1.750	-	1.750	-	-	0	0	-	1.487	-	1.487	-	-	0	-	-2.23%
2002-11-25	0	1.790	-	1.790	1.830	1.830	2,000	3,660	1.8300	1.521	-	1.521	1.555	1.555	2,353	1.5552	2.29%
2002-11-22	0	1.750	-	1.750	-	-	0	0	-	1.487	-	1.487	-	-	0	-	-1.13%
2002-11-21	0	1.770	-	1.770	-	-	0	0	-	1.504	-	1.504	-	-	0	-	-0.56%
2002-11-20	0	1.780	-	1.790	-	-	0	0	-	1.513	-	1.521	-	-	0	-	0.00%
2002-11-19	0	1.780	-	1.810	-	-	0	0	-	1.513	-	1.538	-	-	0	-	0.00%
2002-11-18	0	1.780	-	1.780	1.790	1.790	2,000	3,580	1.7900	1.513	-	1.513	1.521	1.521	2,353	1.5212	2.89%
2002-11-15	0	1.730	1.730	1.780	1.670	1.730	46,000	79,260	1.7230	1.470	1.470	1.513	1.419	1.470	54,127	1.4643	0.58%
2002-11-14	0	1.720	1.690	1.720	1.720	1.720	4,000	6,880	1.7200	1.462	1.436	1.462	1.462	1.462	4,707	1.4617	-2.82%
2002-11-13	0	1.770	1.770	1.780	1.690	1.690	50,000	84,200	1.6840	1.504	1.504	1.513	1.436	1.436	58,834	1.4311	1.14%
2002-11-12	0	1.750	1.670	1.760	1.650	1.780	74,000	128,620	1.7381	1.487	1.419	1.496	1.402	1.513	87,074	1.4771	-1.69%
2002-11-11	0	1.780	1.650	1.780	1.780	1.790	12,000	21,440	1.7867	1.513	1.402	1.513	1.513	1.521	14,120	1.5184	4.09%
2002-11-08	0	1.710	1.710	1.730	1.710	1.750	40,000	68,560	1.7140	1.453	1.453	1.470	1.453	1.487	47,067	1.4566	0.59%
2002-11-07	0	1.700	1.700	1.710	1.650	1.650	90,000	148,380	1.6487	1.445	1.445	1.453	1.402	1.402	105,901	1.4011	0.59%
2002-11-06	0	1.690	1.680	1.710	1.690	1.690	50,000	84,500	1.6900	1.436	1.428	1.453	1.436	1.436	58,834	1.4362	-0.59%
2002-11-05	0	1.700	1.660	1.700	1.700	1.700	20,000	34,000	1.7000	1.445	1.411	1.445	1.445	1.445	23,534	1.4447	0.59%
2002-11-04	0	1.690	1.620	1.710	-	-	10,000	17,100	1.7100	1.436	1.377	1.453	-	-	11,767	1.4532	0.00%
2002-11-01	0	1.690	1.680	1.690	1.690	1.690	4,000	6,760	1.6900	1.436	1.428	1.436	1.436	1.436	4,707	1.4362	0.60%
2002-10-31	0	1.680	1.680	1.730	1.680	1.700	68,000	114,300	1.6809	1.428	1.428	1.470	1.428	1.445	80,014	1.4285	-1.18%
2002-10-30	0	1.700	1.650	1.740	-	-	0	0	-	1.445	1.402	1.479	-	-	0	-	0.00%
2002-10-29	0	1.700	1.610	1.700	1.720	1.740	100,000	172,400	1.7240	1.445	1.368	1.445	1.462	1.479	117,668	1.4651	1.19%
2002-10-28	0	1.680	1.680	1.710	1.680	1.680	12,000	20,160	1.6800	1.428	1.428	1.453	1.428	1.428	14,120	1.4277	0.00%
2002-10-25	0	1.680	1.680	1.710	1.680	1.740	336,000	575,080	1.7115	1.428	1.428	1.453	1.428	1.479	395,365	1.4546	-1.75%
2002-10-24	0	1.710	1.710	1.730	1.700	1.750	204,000	352,860	1.7297	1.453	1.453	1.470	1.445	1.487	240,043	1.4700	0.59%
2002-10-23	0	1.700	1.650	1.700	1.710	1.710	40,000	68,400	1.7100	1.445	1.402	1.445	1.453	1.453	47,067	1.4532	-0.58%
2002-10-22	0	1.710	1.650	1.710	1.650	1.710	136,000	230,340	1.6937	1.453	1.402	1.453	1.402	1.453	160,029	1.4394	3.64%
2002-10-21	0	1.650	-	1.650	1.650	1.710	88,000	147,240	1.6732	1.402	-	1.402	1.402	1.453	103,548	1.4220	-2.37%
2002-10-18	0	1.690	1.660	1.690	1.680	1.690	52,000	87,660	1.6858	1.436	1.411	1.436	1.428	1.436	61,187	1.4326	0.60%
2002-10-17	0	1.680	-	1.690	-	-	0	0	-	1.428	-	1.436	-	-	0	-	0.00%
2002-10-16	0	1.680	-	1.680	1.700	1.700	8,000	13,600	1.7000	1.428	-	1.428	1.445	1.445	9,413	1.4447	0.00%
2002-10-15	0	1.680	1.680	1.700	-	-	0	0	-	1.428	1.428	1.445	-	-	0	-	6.33%
2002-10-11	0	1.580	1.570	1.640	-	-	0	0	-	1.343	1.334	1.394	-	-	0	-	0.00%
2002-10-10	0	1.580	1.560	1.600	1.580	1.580	6,000	9,480	1.5800	1.343	1.326	1.360	1.343	1.343	7,060	1.3428	-3.07%
2002-10-09	0	1.630	1.600	1.630	-	-	0	0	-	1.385	1.360	1.385	-	-	0	-	0.00%
2002-10-08	0	1.630	1.630	1.640	1.580	1.600	58,000	92,360	1.5924	1.385	1.385	1.394	1.343	1.360	68,247	1.3533	1.87%
2002-10-07	0	1.600	1.580	1.730	1.600	1.600	78,000	124,800	1.6000	1.360	1.343	1.470	1.360	1.360	91,781	1.3598	-8.57%
2002-10-04	0	1.750	1.260	1.750	-	-	0	0	-	1.487	1.071	1.487	-	-	0	-	0.00%
2002-10-03	0	1.750	-	1.700	-	-	0	0	-	1.487	-	1.445	-	-	0	-	-1.13%
2002-10-02	0	1.770	1.700	1.770	1.770	1.770	2,000	3,540	1.7700	1.504	1.445	1.504	1.504	1.504	2,353	1.5042	-3.80%
2002-09-30	0	1.840	1.840	1.900	-	-	0	0	-	1.564	1.564	1.615	-	-	0	-	5.75%
2002-09-27	0	1.740	-	1.740	1.740	1.740	20,000	34,800	1.7400	1.479	-	1.479	1.479	1.479	23,534	1.4787	0.00%
2002-09-26	0	1.740	1.740	1.750	-	-	0	0	-	1.479	1.479	1.487	-	-	0	-	4.19%
2002-09-25	0	1.670	1.610	1.730	1.670	1.670	12,000	20,040	1.6700	1.419	1.368	1.470	1.419	1.419	14,120	1.4192	0.00%
2002-09-24	0	1.670	1.610	1.670	1.680	1.680	4,000	6,720	1.6800	1.419	1.368	1.419	1.428	1.428	4,707	1.4277	-1.18%
2002-09-23	0	1.690	1.610	1.690	1.700	1.700	10,000	17,000	1.7000	1.436	1.368	1.436	1.445	1.445	11,767	1.4447	-1.17%
2002-09-20	0	1.710	1.710	1.720	1.600	1.620	16,000	25,800	1.6125	1.453	1.453	1.462	1.360	1.377	18,827	1.3704	5.56%
2002-09-19	0	1.620	1.610	1.720	-	-	0	0	-	1.377	1.368	1.462	-	-	0	-	0.00%
2002-09-18	0	1.620	1.620	1.660	-	-	0	0	-	1.377	1.377	1.411	-	-	0	-	0.62%
2002-09-17	0	1.610	1.610	1.710	-	-	0	0	-	1.368	1.368	1.453	-	-	0	-	0.00%
2002-09-16	0	1.610	1.610	1.660	1.610	1.650	82,000	133,680	1.6302	1.368	1.368	1.411	1.368	1.402	96,488	1.3855	-3.59%
2002-09-13	0	1.670	1.670	1.710	1.670	1.710	666,000	1,150,420	1.7274	1.419	1.419	1.453	1.419	1.453	783,670	1.4680	-5.65%
2002-09-12	0	1.770	1.710	1.770	1.770	1.770	26,000	46,020	1.7700	1.504	1.453	1.504	1.504	1.504	30,594	1.5042	0.00%
2002-09-11	0	1.770	1.700	1.770	-	-	0	0	-	1.504	1.445	1.504	-	-	0	-	-0.56%
2002-09-10	0	1.780	1.780	1.790	1.630	1.710	64,000	108,860	1.7009	1.513	1.513	1.521	1.385	1.453	75,308	1.4455	-1.11%
2002-09-09	0	1.800	1.750	1.800	-	-	0	0	-	1.530	1.487	1.530	-	-	0	-	-1.64%
2002-09-06	0	1.830	1.760	1.830	1.830	1.830	8,000	14,640	1.8300	1.555	1.496	1.555	1.555	1.555	9,413	1.5552	0.55%
2002-09-05	0	1.820	1.820	1.830	1.730	1.750	12,000	20,960	1.7467	1.547	1.547	1.555	1.470	1.487	14,120	1.4844	-0.55%
2002-09-04	0	1.830	1.780	1.830	-	-	0	0	-	1.555	1.513	1.555	-	-	0	-	0.00%
2002-09-03	0	1.830	1.800	1.830	-	-	0	0	-	1.555	1.530	1.555	-	-	0	-	-1.61%
2002-09-02	0	1.860	-	1.870	-	-	0	0	-	1.581	-	1.589	-	-	0	-	0.00%
2002-08-30	0	1.860	1.860	1.870	1.720	1.800	10,000	17,520	1.7520	1.581	1.581	1.589	1.462	1.530	11,767	1.4889	0.54%
2002-08-29	0	1.850	1.800	1.850	-	-	0	0	-	1.572	1.530	1.572	-	-	0	-	0.00%
2002-08-28	0	1.850	1.850	-	1.800	1.800	2,000	3,600	1.8000	1.572	1.572	-	1.530	1.530	2,353	1.5297	1.65%
2002-08-27	0	1.820	1.800	1.820	-	-	0	0	-	1.547	1.530	1.547	-	-	0	-	-2.15%
2002-08-26	0	1.860	1.860	1.870	1.800	1.830	108,000	194,660	1.8024	1.581	1.581	1.589	1.530	1.555	127,082	1.5318	2.20%
2002-08-23	0	1.820	-	1.820	1.800	1.820	20,000	36,200	1.8100	1.547	-	1.547	1.530	1.547	23,534	1.5382	-1.62%
2002-08-22	0	1.850	-	1.880	-	-	0	0	-	1.572	-	1.598	-	-	0	-	0.00%
2002-08-21	0	1.850	-	1.850	-	-	0	0	-	1.572	-	1.572	-	-	0	-	-0.54%
2002-08-20	0	1.860	1.860	1.870	-	-	0	0	-	1.581	1.581	1.589	-	-	0	-	3.33%
2002-08-19	0	1.800	1.770	1.800	1.760	1.800	48,000	86,000	1.7917	1.530	1.504	1.530	1.496	1.530	56,481	1.5226	2.27%
2002-08-16	0	1.760	1.750	1.760	1.740	1.790	56,000	98,240	1.7543	1.496	1.487	1.496	1.479	1.521	65,894	1.4909	4.14%
2002-08-15	0	1.690	1.690	1.760	1.690	1.690	40,000	67,000	1.6750	1.436	1.436	1.496	1.436	1.436	47,067	1.4235	2.42%
2002-08-14	0	1.650	1.640	1.700	1.650	1.650	90,000	148,500	1.6500	1.402	1.394	1.445	1.402	1.402	105,901	1.4022	-1.20%
2002-08-13	0	1.670	1.670	1.720	1.650	1.700	22,000	36,800	1.6727	1.419	1.419	1.462	1.402	1.445	25,887	1.4216	-0.60%
2002-08-12	0	1.680	1.650	1.700	1.680	1.700	70,000	118,000	1.6857	1.428	1.402	1.445	1.428	1.445	82,368	1.4326	-1.18%
2002-08-09	0	1.700	1.700	1.750	1.700	1.700	20,000	34,160	1.7080	1.445	1.445	1.487	1.445	1.445	23,534	1.4515	-4.49%
2002-08-08	0	1.780	-	1.810	-	-	0	0	-	1.513	-	1.538	-	-	0	-	0.00%
2002-08-07	0	1.780	1.700	1.830	-	-	0	0	-	1.513	1.445	1.555	-	-	0	-	0.00%
2002-08-06	0	1.780	1.650	1.780	1.650	1.780	72,000	120,380	1.6719	1.513	1.402	1.513	1.402	1.513	84,721	1.4209	4.71%
2002-08-05	0	1.700	1.780	1.790	1.700	1.720	32,167	55,117	1.7135	1.445	1.513	1.521	1.445	1.462	37,850	1.4562	-1.16%
2002-08-02	0	1.720	1.720	1.800	1.700	1.730	44,167	75,877	1.7180	1.462	1.462	1.530	1.445	1.470	51,970	1.4600	-2.27%
2002-08-01	0	1.760	1.760	1.800	-	-	0	0	-	1.496	1.496	1.530	-	-	0	-	0.57%
2002-07-31	0	1.750	1.750	1.790	1.750	1.750	8,000	14,000	1.7500	1.487	1.487	1.521	1.487	1.487	9,413	1.4872	-2.23%
2002-07-30	0	1.790	1.730	1.790	1.770	1.790	22,000	38,980	1.7718	1.521	1.470	1.521	1.504	1.521	25,887	1.5058	2.87%
2002-07-29	0	1.740	1.720	1.780	-	-	0	0	-	1.479	1.462	1.513	-	-	0	-	0.00%
2002-07-26	0	1.740	1.780	1.790	1.650	1.710	562,000	944,600	1.6808	1.479	1.513	1.521	1.402	1.453	661,295	1.4284	0.00%
2002-07-25	0	1.740	1.740	1.780	1.740	1.760	40,000	70,240	1.7560	1.479	1.479	1.513	1.479	1.496	47,067	1.4923	1.75%
2002-07-24	0	1.710	1.710	1.760	1.710	1.710	20,000	34,200	1.7100	1.453	1.453	1.496	1.453	1.453	23,534	1.4532	0.00%
2002-07-23	0	1.710	1.710	-	1.700	1.710	168,000	286,100	1.7030	1.453	1.453	-	1.445	1.453	197,682	1.4473	0.00%
2002-07-22	0	1.710	1.710	1.730	1.700	1.760	232,000	398,340	1.7170	1.453	1.453	1.470	1.445	1.496	272,990	1.4592	-3.93%
2002-07-19	0	1.780	1.780	1.810	1.780	1.820	326,000	586,860	1.8002	1.513	1.513	1.538	1.513	1.547	383,598	1.5299	-2.20%
2002-07-18	0	1.820	1.820	1.930	1.820	1.880	296,000	554,220	1.8724	1.547	1.547	1.640	1.547	1.598	348,298	1.5912	-2.67%
2002-07-17	0	1.870	1.860	1.900	1.870	1.900	270,000	509,300	1.8863	1.589	1.581	1.615	1.589	1.615	317,704	1.6031	-1.06%
2002-07-16	0	1.890	1.800	1.890	1.890	1.900	20,000	37,900	1.8950	1.606	1.530	1.606	1.606	1.615	23,534	1.6105	0.00%
2002-07-15	0	1.890	1.850	1.900	1.890	1.890	10,000	18,900	1.8900	1.606	1.572	1.615	1.606	1.606	11,767	1.6062	0.00%
2002-07-12	0	1.890	1.890	1.920	1.890	1.890	8,000	15,120	1.8900	1.606	1.606	1.632	1.606	1.606	9,413	1.6062	0.00%
2002-07-11	0	1.890	1.870	1.910	-	-	0	0	-	1.606	1.589	1.623	-	-	0	-	0.00%
2002-07-10	0	1.890	1.870	1.890	1.890	1.920	84,000	158,840	1.8910	1.606	1.589	1.606	1.606	1.632	98,841	1.6070	-0.53%
2002-07-09	0	1.900	1.860	1.930	1.900	1.900	40,000	76,000	1.9000	1.615	1.581	1.640	1.615	1.615	47,067	1.6147	0.00%
2002-07-08	0	1.900	1.850	1.900	1.900	1.930	42,000	80,160	1.9086	1.615	1.572	1.615	1.615	1.640	49,421	1.6220	-0.52%
2002-07-05	0	1.910	1.860	1.920	1.910	1.910	20,000	38,200	1.9100	1.623	1.581	1.632	1.623	1.623	23,534	1.6232	-0.52%
2002-07-04	0	1.920	1.850	1.920	1.900	1.920	232,000	441,040	1.9010	1.632	1.572	1.632	1.615	1.632	272,990	1.6156	1.59%
2002-07-03	0	1.890	1.890	1.900	1.850	1.890	234,000	436,020	1.8633	1.606	1.606	1.615	1.572	1.606	275,343	1.5836	2.16%
2002-07-02	0	1.850	1.850	1.900	1.850	1.910	106,000	196,420	1.8530	1.572	1.572	1.615	1.572	1.623	124,728	1.5748	-1.60%
2002-06-28	0	1.880	1.850	1.880	1.880	1.920	92,000	175,000	1.9022	1.598	1.572	1.598	1.598	1.632	108,255	1.6166	-1.05%
2002-06-27	0	1.900	1.900	1.920	-	-	50,000	96,000	1.9200	1.615	1.615	1.632	-	-	58,834	1.6317	0.00%
2002-06-26	0	1.900	1.850	1.900	1.870	1.920	58,000	110,000	1.8966	1.615	1.572	1.615	1.589	1.632	68,247	1.6118	-1.04%
2002-06-25	0	1.920	1.850	1.920	-	-	0	0	-	1.632	1.572	1.632	-	-	0	-	-0.52%
2002-06-24	0	1.930	1.930	1.940	1.890	1.950	1,040,000	1,989,800	1.9133	1.640	1.640	1.649	1.606	1.657	1,223,748	1.6260	4.89%
2002-06-21	0	1.840	1.810	1.840	1.830	1.860	186,000	344,380	1.8515	1.564	1.538	1.564	1.555	1.581	218,863	1.5735	-0.54%
2002-06-20	0	1.850	1.840	1.850	1.850	1.860	342,000	625,600	1.8292	1.572	1.564	1.572	1.572	1.581	402,425	1.5546	-2.12%
2002-06-19	0	1.890	1.860	1.890	1.900	1.900	40,000	76,000	1.9000	1.606	1.581	1.606	1.615	1.615	47,067	1.6147	-1.56%
2002-06-18	0	1.920	1.910	1.950	1.920	1.990	164,000	318,480	1.9420	1.632	1.623	1.657	1.632	1.691	192,976	1.6504	0.00%
2002-06-17	0	1.920	1.910	1.920	1.900	1.990	46,000	89,340	1.9422	1.632	1.623	1.632	1.615	1.691	54,127	1.6506	-4.00%
2002-06-14	0	2.000	1.940	2.000	2.000	2.000	42,000	84,000	2.0000	1.700	1.649	1.700	1.700	1.700	49,421	1.6997	0.50%
2002-06-13	0	1.990	1.970	1.990	1.990	1.990	38,000	75,620	1.9900	1.691	1.674	1.691	1.691	1.691	44,714	1.6912	0.51%
2002-06-12	0	1.980	1.940	1.980	1.970	1.990	242,000	479,380	1.9809	1.683	1.649	1.683	1.674	1.691	284,757	1.6835	0.00%
2002-06-11	0	1.980	1.950	1.980	1.980	2.000	30,000	59,720	1.9907	1.683	1.657	1.683	1.683	1.700	35,300	1.6918	1.02%
2002-06-10	0	1.960	1.960	1.970	1.950	1.970	268,000	525,780	1.9619	1.666	1.666	1.674	1.657	1.674	315,351	1.6673	0.51%
2002-06-07	0	1.950	1.940	1.950	1.950	1.980	148,000	290,940	1.9658	1.657	1.649	1.657	1.657	1.683	174,149	1.6706	-1.52%
2002-06-06	0	1.980	1.950	1.990	1.910	1.990	644,000	1,262,020	1.9597	1.683	1.657	1.691	1.623	1.691	757,783	1.6654	3.66%
2002-06-05	0	1.910	1.910	1.920	1.890	1.920	356,000	678,280	1.9053	1.623	1.623	1.632	1.606	1.632	418,898	1.6192	0.53%
2002-06-04	0	1.900	1.900	1.920	1.900	1.950	228,000	434,420	1.9054	1.615	1.615	1.632	1.615	1.657	268,283	1.6193	-2.06%
2002-06-03	0	1.940	1.920	1.950	1.940	1.970	108,000	209,560	1.9404	1.649	1.632	1.657	1.649	1.674	127,082	1.6490	-1.02%
2002-05-31	0	1.960	1.960	1.980	1.960	1.980	152,000	300,020	1.9738	1.666	1.666	1.683	1.666	1.683	178,856	1.6774	0.51%
2002-05-30	0	1.950	1.940	1.950	1.940	1.990	408,000	796,200	1.9515	1.657	1.649	1.657	1.649	1.691	480,086	1.6585	-2.01%
2002-05-29	0	1.990	1.960	1.990	1.980	2.000	372,000	741,100	1.9922	1.691	1.666	1.691	1.683	1.700	437,725	1.6931	-1.73%
2002-05-28	0	2.025	2.000	2.025	2.025	2.050	270,000	547,100	2.0263	1.721	1.700	1.721	1.721	1.742	317,704	1.7220	-1.22%
2002-05-27	0	2.050	2.050	2.075	2.050	2.075	186,000	384,400	2.0667	1.742	1.742	1.763	1.742	1.763	218,863	1.7564	0.00%
2002-05-24	0	2.050	2.050	2.075	2.025	2.050	174,000	354,100	2.0351	1.742	1.742	1.763	1.721	1.742	204,742	1.7295	1.23%
2002-05-23	0	2.025	2.025	2.050	2.000	2.050	660,000	1,326,400	2.0097	1.721	1.721	1.742	1.700	1.742	776,609	1.7079	-1.22%
2002-05-22	0	2.050	2.000	2.050	2.025	2.100	518,000	1,069,050	2.0638	1.742	1.700	1.742	1.721	1.785	609,521	1.7539	-1.20%
2002-05-21	0	2.075	2.075	2.125	2.075	2.175	194,000	407,400	2.1000	1.763	1.763	1.806	1.763	1.848	228,276	1.7847	-1.19%
2002-05-17	0	2.100	2.100	2.150	2.100	2.175	364,000	773,450	2.1249	1.785	1.785	1.827	1.785	1.848	428,312	1.8058	-2.33%
2002-05-16	0	2.150	2.125	2.175	2.100	2.150	178,000	381,100	2.1410	1.827	1.806	1.848	1.785	1.827	209,449	1.8195	0.00%
2002-05-15	0	2.150	2.100	2.150	2.125	2.150	86,000	183,650	2.1355	1.827	1.785	1.827	1.806	1.827	101,195	1.8148	2.38%
2002-05-14	0	2.100	2.100	2.150	2.100	2.150	320,000	679,000	2.1219	1.785	1.785	1.827	1.785	1.827	376,538	1.8033	2.44%
2002-05-13	0	2.050	2.050	2.150	2.050	2.150	558,000	1,162,400	2.0832	1.742	1.742	1.827	1.742	1.827	656,588	1.7704	-5.75%
2002-05-10	0	2.175	2.175	2.200	2.150	2.250	206,000	448,850	2.1789	1.848	1.848	1.870	1.827	1.912	242,396	1.8517	-3.33%
2002-05-09	0	2.250	2.250	2.275	2.250	2.250	68,000	153,000	2.2500	1.912	1.912	1.933	1.912	1.912	80,014	1.9122	0.00%
2002-05-08	0	2.250	2.250	2.300	2.250	2.375	196,000	446,300	2.2770	1.912	1.912	1.955	1.912	2.018	230,629	1.9351	-0.66%
2002-05-07	0	2.375	2.350	2.375	2.350	2.400	328,000	784,650	2.3922	1.925	1.905	1.925	1.905	1.945	404,695	1.9389	-1.04%
2002-05-06	0	2.400	2.350	2.400	2.375	2.400	234,000	556,050	2.3763	1.945	1.905	1.945	1.925	1.945	288,715	1.9259	2.13%
2002-05-03	0	2.350	2.300	2.350	2.350	2.350	84,000	197,400	2.3500	1.905	1.864	1.905	1.905	1.905	103,641	1.9046	0.00%
2002-05-02	0	2.350	2.350	2.375	2.350	2.400	88,000	207,300	2.3557	1.905	1.905	1.925	1.905	1.945	108,577	1.9092	0.00%
2002-04-30	0	2.350	2.275	2.350	2.350	2.350	276,000	648,600	2.3500	1.905	1.844	1.905	1.905	1.905	340,536	1.9046	0.00%
2002-04-29	0	2.350	2.350	2.375	2.300	2.350	184,000	429,250	2.3329	1.905	1.905	1.925	1.864	1.905	227,024	1.8908	2.17%
2002-04-26	0	2.300	2.275	2.300	2.200	2.325	186,000	420,500	2.2608	1.864	1.844	1.864	1.783	1.884	229,492	1.8323	4.55%
2002-04-25	0	2.200	2.175	2.200	2.200	2.250	606,000	1,347,350	2.2233	1.783	1.763	1.783	1.783	1.824	747,699	1.8020	-1.12%
2002-04-24	0	2.225	2.200	2.250	2.225	2.350	484,000	1,100,700	2.2742	1.803	1.783	1.824	1.803	1.905	597,172	1.8432	-3.26%
2002-04-23	0	2.300	2.275	2.300	2.250	2.300	320,000	729,250	2.2789	1.864	1.844	1.864	1.824	1.864	394,825	1.8470	0.00%
2002-04-22	0	2.300	2.275	2.300	2.225	2.350	238,000	552,650	2.3221	1.864	1.844	1.864	1.803	1.905	293,651	1.8820	0.00%
2002-04-19	0	2.300	2.300	2.325	2.300	2.400	1,006,000	2,373,500	2.3593	1.864	1.864	1.884	1.864	1.945	1,241,230	1.9122	-2.13%
2002-04-18	0	2.350	2.350	2.375	2.300	2.375	796,000	1,859,750	2.3364	1.905	1.905	1.925	1.864	1.925	982,126	1.8936	5.62%
2002-04-17	0	2.225	2.225	2.250	2.225	2.275	334,000	751,900	2.2512	1.803	1.803	1.824	1.803	1.844	412,098	1.8246	-1.11%
2002-04-16	0	2.250	2.225	2.250	2.200	2.275	472,000	1,054,700	2.2345	1.824	1.803	1.824	1.783	1.844	582,366	1.8111	1.12%
2002-04-15	0	2.225	2.225	2.250	2.225	2.275	522,000	1,175,200	2.2513	1.803	1.803	1.824	1.803	1.844	644,058	1.8247	1.14%
2002-04-12	0	2.200	2.175	2.200	2.175	2.200	218,000	477,350	2.1897	1.783	1.763	1.783	1.763	1.783	268,974	1.7747	1.15%
2002-04-11	0	2.175	2.150	2.175	2.125	2.200	668,000	1,446,800	2.1659	1.763	1.743	1.763	1.722	1.783	824,196	1.7554	3.57%
2002-04-10	0	2.100	2.100	2.150	2.100	2.175	118,000	252,100	2.1364	1.702	1.702	1.743	1.702	1.763	145,592	1.7316	-2.33%
2002-04-09	0	2.150	2.100	2.150	2.075	2.150	484,000	1,036,100	2.1407	1.743	1.702	1.743	1.682	1.743	597,172	1.7350	1.18%
2002-04-08	0	2.125	2.100	2.125	2.100	2.150	426,000	897,550	2.1069	1.722	1.702	1.722	1.702	1.743	525,610	1.7076	3.66%
2002-04-04	0	2.050	2.025	2.050	2.025	2.050	402,000	820,900	2.0420	1.661	1.641	1.661	1.641	1.661	495,998	1.6550	1.23%
2002-04-03	0	2.025	2.000	2.025	1.980	2.025	130,000	260,990	2.0076	1.641	1.621	1.641	1.605	1.641	160,397	1.6271	1.76%
2002-04-02	0	1.990	1.990	2.000	1.940	1.980	78,000	153,160	1.9636	1.613	1.613	1.621	1.572	1.605	96,238	1.5915	0.51%
2002-03-28	0	1.980	1.980	2.025	1.980	1.980	2,000	3,960	1.9800	1.605	1.605	1.641	1.605	1.605	2,468	1.6048	-1.00%
2002-03-27	0	2.000	2.000	2.050	2.000	2.025	212,000	424,150	2.0007	1.621	1.621	1.661	1.621	1.641	261,571	1.6215	0.00%
2002-03-26	0	2.000	1.980	2.025	2.000	2.000	178,000	356,000	2.0000	1.621	1.605	1.641	1.621	1.621	219,621	1.6210	0.00%
2002-03-25	0	2.000	2.000	2.075	2.000	2.000	2,000	4,000	2.0000	1.621	1.621	1.682	1.621	1.621	2,468	1.6210	-1.23%
2002-03-22	0	2.025	2.025	2.050	2.025	2.025	12,000	24,300	2.0250	1.641	1.641	1.661	1.641	1.641	14,806	1.6412	0.00%
2002-03-21	0	2.025	2.000	2.025	2.000	2.075	296,000	593,950	2.0066	1.641	1.621	1.641	1.621	1.682	365,213	1.6263	0.00%
2002-03-20	0	2.025	2.000	2.050	2.000	2.025	116,000	234,100	2.0181	1.641	1.621	1.661	1.621	1.641	143,124	1.6356	1.25%
2002-03-19	0	2.000	1.980	2.050	1.980	2.025	468,000	939,750	2.0080	1.621	1.605	1.661	1.605	1.641	577,431	1.6275	-3.61%
2002-03-18	0	2.075	2.025	2.075	2.000	2.100	698,000	1,437,250	2.0591	1.682	1.641	1.682	1.621	1.702	861,211	1.6689	3.75%
2002-03-15	0	2.000	2.000	2.025	2.000	2.050	286,000	573,100	2.0038	1.621	1.621	1.641	1.621	1.661	352,874	1.6241	-3.61%
2002-03-14	0	2.075	2.025	2.075	2.025	2.100	520,000	1,067,800	2.0535	1.682	1.641	1.682	1.641	1.702	641,590	1.6643	-1.19%
2002-03-13	0	2.100	2.075	2.100	2.050	2.175	1,216,000	2,556,200	2.1021	1.702	1.682	1.702	1.661	1.763	1,500,333	1.7038	2.44%
2002-03-12	0	2.050	2.050	2.075	1.940	2.150	2,772,000	5,821,550	2.1001	1.661	1.661	1.682	1.572	1.743	3,420,167	1.7021	5.67%
2002-03-11	0	1.940	1.940	1.950	1.910	1.950	100,000	193,820	1.9382	1.572	1.572	1.580	1.548	1.580	123,383	1.5709	1.57%
2002-03-08	0	1.910	1.910	1.930	1.900	1.920	100,000	190,700	1.9070	1.548	1.548	1.564	1.540	1.556	123,383	1.5456	0.00%
2002-03-07	0	1.910	1.910	1.920	1.890	1.930	494,000	941,580	1.9060	1.548	1.548	1.556	1.532	1.564	609,510	1.5448	-1.55%
2002-03-06	0	1.940	1.940	1.950	1.910	1.940	166,000	321,860	1.9389	1.572	1.572	1.580	1.548	1.572	204,815	1.5715	-0.51%
2002-03-05	0	1.950	1.910	1.950	1.950	1.950	40,000	77,200	1.9300	1.580	1.548	1.580	1.580	1.580	49,353	1.5642	1.56%
2002-03-04	0	1.920	1.910	1.930	1.900	1.920	184,000	352,280	1.9146	1.556	1.548	1.564	1.540	1.556	227,024	1.5517	0.00%
2002-03-01	0	1.920	1.920	1.940	1.900	1.900	22,000	41,800	1.9000	1.556	1.556	1.572	1.540	1.540	27,144	1.5399	0.52%
2002-02-28	0	1.910	1.900	1.940	1.900	1.910	230,000	439,200	1.9096	1.548	1.540	1.572	1.540	1.548	283,780	1.5477	-1.55%
2002-02-27	0	1.940	1.910	1.950	-	-	0	0	-	1.572	1.548	1.580	-	-	0	-	0.00%
2002-02-26	0	1.940	1.900	1.950	-	-	0	0	-	1.572	1.540	1.580	-	-	0	-	0.00%
2002-02-25	0	1.940	1.910	1.940	1.950	2.000	60,000	117,860	1.9643	1.572	1.548	1.572	1.580	1.621	74,030	1.5921	-2.02%
2002-02-22	0	1.980	1.980	2.000	1.960	1.980	232,000	459,320	1.9798	1.605	1.605	1.621	1.589	1.605	286,248	1.6046	0.00%
2002-02-21	0	1.980	1.980	2.000	1.970	2.000	386,000	765,540	1.9833	1.605	1.605	1.621	1.597	1.621	476,257	1.6074	-1.00%
2002-02-20	0	2.000	2.000	2.025	1.990	2.000	174,000	346,640	1.9922	1.621	1.621	1.641	1.613	1.621	214,686	1.6146	1.52%
2002-02-19	0	1.970	1.950	1.970	1.950	2.000	488,000	963,420	1.9742	1.597	1.580	1.597	1.580	1.621	602,107	1.6001	-3.90%
2002-02-18	0	2.050	2.025	2.050	1.920	2.100	622,000	1,251,130	2.0115	1.661	1.641	1.661	1.556	1.702	767,440	1.6303	6.22%
2002-02-15	0	1.930	1.930	1.940	1.880	1.920	34,000	64,660	1.9018	1.564	1.564	1.572	1.524	1.556	41,950	1.5414	0.52%
2002-02-11	0	1.920	1.860	1.950	-	-	0	0	-	1.556	1.508	1.580	-	-	0	-	0.00%
2002-02-08	0	1.920	1.860	1.920	1.900	1.980	20,000	38,800	1.9400	1.556	1.508	1.556	1.540	1.605	24,677	1.5723	3.23%
2002-02-07	0	1.860	1.860	1.900	1.860	1.860	20,000	37,200	1.8600	1.508	1.508	1.540	1.508	1.508	24,677	1.5075	0.54%
2002-02-06	0	1.850	1.850	1.880	1.830	1.830	106,000	193,980	1.8300	1.499	1.499	1.524	1.483	1.483	130,786	1.4832	1.09%
2002-02-05	0	1.830	1.820	1.890	-	-	0	0	-	1.483	1.475	1.532	-	-	0	-	0.00%
2002-02-04	0	1.830	1.830	1.850	1.830	1.850	30,000	55,180	1.8393	1.483	1.483	1.499	1.483	1.499	37,015	1.4908	-1.61%
2002-02-01	0	1.860	1.860	1.880	1.860	1.860	16,000	29,760	1.8600	1.508	1.508	1.524	1.508	1.508	19,741	1.5075	-1.06%
2002-01-31	0	1.880	1.880	1.890	1.860	1.900	494,000	930,680	1.8840	1.524	1.524	1.532	1.508	1.540	609,510	1.5269	1.62%
2002-01-30	0	1.850	1.820	1.850	1.800	1.850	290,000	525,400	1.8117	1.499	1.475	1.499	1.459	1.499	357,810	1.4684	1.09%
2002-01-29	0	1.830	1.830	1.860	1.820	1.890	94,000	172,060	1.8304	1.483	1.483	1.508	1.475	1.532	115,980	1.4835	0.55%
2002-01-28	0	1.820	1.820	1.850	1.820	1.850	274,000	502,560	1.8342	1.475	1.475	1.499	1.475	1.499	338,068	1.4866	0.00%
2002-01-25	0	1.820	1.820	1.870	1.820	1.890	220,000	409,700	1.8623	1.475	1.475	1.516	1.475	1.532	271,442	1.5093	-3.70%
2002-01-24	0	1.890	-	1.890	1.810	1.890	424,000	795,460	1.8761	1.532	-	1.532	1.467	1.532	523,142	1.5205	2.72%
2002-01-23	0	1.840	1.830	1.920	1.800	1.870	330,000	606,520	1.8379	1.491	1.483	1.556	1.459	1.516	407,163	1.4896	2.22%
2002-01-22	0	1.800	1.780	1.800	1.800	1.800	142,000	255,600	1.8000	1.459	1.443	1.459	1.459	1.459	175,203	1.4589	0.00%
2002-01-21	0	1.800	-	1.850	1.800	1.810	102,000	184,520	1.8090	1.459	-	1.499	1.459	1.467	125,850	1.4662	-2.17%
2002-01-18	0	1.840	1.840	1.890	1.840	1.870	544,000	1,004,960	1.8474	1.491	1.491	1.532	1.491	1.516	671,202	1.4973	0.00%
2002-01-17	0	1.840	1.830	1.850	1.820	1.840	410,000	749,460	1.8280	1.491	1.483	1.499	1.475	1.491	505,869	1.4815	0.55%
2002-01-16	0	1.830	1.800	1.830	1.800	1.830	362,000	657,840	1.8172	1.483	1.459	1.483	1.459	1.483	446,645	1.4728	1.67%
2002-01-15	0	1.800	1.780	1.810	1.780	1.810	154,000	277,060	1.7991	1.459	1.443	1.467	1.443	1.467	190,009	1.4581	0.00%
2002-01-14	0	1.800	1.800	1.850	1.800	1.810	354,000	638,680	1.8042	1.459	1.459	1.499	1.459	1.467	436,775	1.4623	-3.23%
2002-01-11	0	1.860	1.860	1.880	1.860	1.870	36,000	67,260	1.8683	1.508	1.508	1.524	1.508	1.516	44,418	1.5143	-1.59%
2002-01-10	0	1.890	1.870	1.890	1.890	1.890	158,000	296,220	1.8748	1.532	1.516	1.532	1.532	1.532	194,945	1.5195	2.16%
2002-01-09	0	1.850	1.830	1.870	1.830	1.940	272,000	500,920	1.8416	1.499	1.483	1.516	1.483	1.572	335,601	1.4926	-2.12%
2002-01-08	0	1.890	1.870	1.890	1.870	1.890	106,000	198,340	1.8711	1.532	1.516	1.532	1.516	1.532	130,786	1.5165	-1.56%
2002-01-07	0	1.920	1.900	1.930	1.820	1.920	308,000	577,340	1.8745	1.556	1.540	1.564	1.475	1.556	380,019	1.5192	2.67%
2002-01-04	0	1.870	1.840	1.870	1.830	1.870	156,000	288,340	1.8483	1.516	1.491	1.516	1.483	1.516	192,477	1.4980	0.54%
2002-01-03	0	1.860	1.830	1.860	1.820	1.860	178,000	327,520	1.8400	1.508	1.483	1.508	1.475	1.508	219,621	1.4913	2.76%
2002-01-02	0	1.810	1.750	1.810	1.750	1.820	70,000	123,900	1.7700	1.467	1.418	1.467	1.418	1.475	86,368	1.4346	4.02%
2001-12-31	0	1.740	1.720	1.740	1.740	1.740	284,000	494,160	1.7400	1.410	1.394	1.410	1.410	1.410	350,407	1.4102	1.16%
2001-12-28	0	1.720	1.720	1.820	1.680	1.720	52,000	88,800	1.7077	1.394	1.394	1.475	1.362	1.394	64,159	1.3841	-0.58%
2001-12-27	0	1.730	1.700	1.830	-	-	2,000	3,660	1.8300	1.402	1.378	1.483	-	-	2,468	1.4832	0.00%
2001-12-24	0	1.730	-	1.730	1.730	1.730	40,000	69,200	1.7300	1.402	-	1.402	1.402	1.402	49,353	1.4021	1.17%
2001-12-21	0	1.710	1.690	1.730	1.710	1.710	100,000	171,000	1.7100	1.386	1.370	1.402	1.386	1.386	123,383	1.3859	0.00%
2001-12-20	0	1.710	1.700	1.740	1.710	1.750	70,000	119,960	1.7137	1.386	1.378	1.410	1.386	1.418	86,368	1.3889	-1.72%
2001-12-19	0	1.740	1.710	1.740	1.730	1.750	24,000	41,600	1.7333	1.410	1.386	1.410	1.402	1.418	29,612	1.4048	2.96%
2001-12-18	0	1.690	1.670	1.730	1.660	1.710	232,000	393,000	1.6940	1.370	1.354	1.402	1.345	1.386	286,248	1.3729	1.81%
2001-12-17	0	1.660	1.660	1.750	1.650	1.740	280,000	468,720	1.6740	1.345	1.345	1.418	1.337	1.410	345,471	1.3568	-5.68%
2001-12-14	0	1.760	1.780	1.830	1.700	1.750	296,000	516,720	1.7457	1.426	1.443	1.483	1.378	1.418	365,213	1.4148	2.92%
2001-12-13	0	1.710	1.710	1.730	1.700	1.760	240,000	416,540	1.7356	1.386	1.386	1.402	1.378	1.426	296,118	1.4067	-2.29%
2001-12-12	0	1.750	1.740	1.810	1.750	1.900	490,000	894,600	1.8257	1.418	1.410	1.467	1.418	1.540	604,575	1.4797	-9.33%
2001-12-11	0	1.930	1.910	1.930	1.930	1.930	114,000	219,820	1.9282	1.564	1.548	1.564	1.564	1.564	140,656	1.5628	-1.03%
2001-12-10	0	1.950	1.930	1.950	-	-	0	0	-	1.580	1.564	1.580	-	-	0	-	-0.51%
2001-12-07	0	1.960	1.930	1.960	1.930	1.960	34,000	66,520	1.9565	1.589	1.564	1.589	1.564	1.589	41,950	1.5857	0.00%
2001-12-06	0	1.960	1.960	1.970	1.930	1.960	226,000	441,160	1.9520	1.589	1.589	1.597	1.564	1.589	278,845	1.5821	1.03%
2001-12-05	0	1.940	1.930	1.950	1.930	1.940	292,000	565,760	1.9375	1.572	1.564	1.580	1.564	1.572	360,277	1.5703	0.52%
2001-12-04	0	1.930	1.930	1.940	1.900	1.930	792,000	1,514,100	1.9117	1.564	1.564	1.572	1.540	1.564	977,191	1.5494	0.00%
2001-12-03	0	1.930	1.890	1.930	1.900	1.960	526,000	1,006,520	1.9135	1.564	1.532	1.564	1.540	1.589	648,993	1.5509	-2.53%
2001-11-30	0	1.980	1.970	2.000	1.950	1.980	140,000	275,000	1.9643	1.605	1.597	1.621	1.580	1.605	172,736	1.5920	2.06%
2001-11-29	0	1.940	1.930	1.940	1.940	1.950	190,000	369,160	1.9429	1.572	1.564	1.572	1.572	1.580	234,427	1.5747	0.00%
2001-11-28	0	1.940	1.940	1.970	1.940	1.980	204,000	398,260	1.9523	1.572	1.572	1.597	1.572	1.605	251,701	1.5823	0.00%
2001-11-27	0	1.940	1.940	1.960	1.940	1.970	554,000	1,085,120	1.9587	1.572	1.572	1.589	1.572	1.597	683,540	1.5875	-1.02%
2001-11-26	0	1.960	1.960	1.980	1.950	2.000	404,000	798,400	1.9762	1.589	1.589	1.605	1.580	1.621	498,466	1.6017	0.51%
2001-11-23	0	1.950	1.950	1.990	1.940	1.950	240,000	467,800	1.9492	1.580	1.580	1.613	1.572	1.580	296,118	1.5798	2.63%
2001-11-22	0	1.900	1.890	1.940	1.900	1.900	92,000	174,300	1.8946	1.540	1.532	1.572	1.540	1.540	113,512	1.5355	0.00%
2001-11-21	0	1.900	1.900	1.950	1.890	1.900	150,000	284,000	1.8933	1.540	1.540	1.580	1.532	1.540	185,074	1.5345	1.06%
2001-11-20	0	1.880	1.880	1.900	1.880	1.950	632,000	1,216,600	1.9250	1.524	1.524	1.540	1.524	1.580	779,778	1.5602	-1.57%
2001-11-19	0	1.910	1.910	1.950	1.890	1.990	318,000	605,960	1.9055	1.548	1.548	1.580	1.532	1.613	392,357	1.5444	-2.05%
2001-11-16	0	1.950	1.890	1.950	1.870	1.950	484,000	926,660	1.9146	1.580	1.532	1.580	1.516	1.580	597,172	1.5517	-0.51%
2001-11-15	0	1.960	1.920	1.960	1.960	2.100	270,000	536,260	1.9861	1.589	1.556	1.589	1.589	1.702	333,133	1.6097	-1.51%
2001-11-14	0	1.990	1.960	1.990	1.950	2.000	396,000	783,340	1.9781	1.613	1.589	1.613	1.580	1.621	488,595	1.6032	5.29%
2001-11-13	0	1.890	1.890	1.940	1.860	1.890	164,000	307,880	1.8773	1.532	1.532	1.572	1.508	1.532	202,348	1.5215	0.53%
2001-11-12	0	1.880	1.880	1.890	1.880	1.930	168,000	318,160	1.8938	1.524	1.524	1.532	1.524	1.564	207,283	1.5349	-1.05%
2001-11-09	0	1.900	1.900	1.930	1.900	1.930	292,000	559,500	1.9161	1.540	1.540	1.564	1.540	1.564	360,277	1.5530	-0.52%
2001-11-08	0	1.910	1.910	1.950	1.850	1.950	418,000	795,080	1.9021	1.548	1.548	1.580	1.499	1.580	515,740	1.5416	1.06%
2001-11-07	0	1.890	1.880	1.890	1.860	2.000	680,000	1,303,680	1.9172	1.532	1.524	1.532	1.508	1.621	839,002	1.5538	-4.55%
2001-11-06	0	1.980	1.960	1.990	1.940	2.100	530,000	1,077,880	2.0337	1.605	1.589	1.613	1.572	1.702	653,928	1.6483	-2.22%
2001-11-05	0	2.025	2.025	2.050	1.900	2.075	512,000	1,025,570	2.0031	1.641	1.641	1.661	1.540	1.682	631,719	1.6235	4.38%
2001-11-02	0	1.940	1.940	1.950	1.870	2.075	1,112,000	2,134,550	1.9196	1.572	1.572	1.580	1.516	1.682	1,372,015	1.5558	-3.00%
2001-11-01	0	2.000	1.950	2.000	1.920	2.125	2,852,000	5,718,850	2.0052	1.621	1.580	1.621	1.556	1.722	3,518,874	1.6252	6.38%
2001-10-31	0	1.880	1.860	1.880	1.850	1.940	1,692,000	3,199,520	1.8910	1.524	1.508	1.524	1.499	1.572	2,087,635	1.5326	0.00%
2001-10-30	0	1.880	1.880	1.890	1.680	1.890	1,698,000	3,086,720	1.8179	1.524	1.524	1.532	1.362	1.532	2,095,038	1.4733	11.90%
2001-10-29	0	1.680	1.660	1.750	-	-	0	0	-	1.362	1.345	1.418	-	-	0	-	0.00%
2001-10-26	0	1.680	1.660	1.680	1.700	1.740	60,000	103,200	1.7200	1.362	1.345	1.362	1.378	1.410	74,030	1.3940	-1.18%
2001-10-24	0	1.700	1.700	1.730	1.700	1.750	170,000	291,560	1.7151	1.378	1.378	1.402	1.378	1.418	209,751	1.3900	-4.49%
2001-10-23	0	1.780	1.770	1.800	1.620	1.840	1,332,000	2,259,520	1.6963	1.443	1.435	1.459	1.313	1.491	1,643,457	1.3749	11.95%
2001-10-22	0	1.590	1.510	1.590	1.530	1.590	44,000	66,960	1.5218	1.289	1.224	1.289	1.240	1.289	54,288	1.2334	1.92%
2001-10-19	0	1.560	1.520	1.560	-	-	0	0	-	1.264	1.232	1.264	-	-	0	-	0.00%
2001-10-18	0	1.560	-	-	-	-	0	0	-	1.264	-	-	-	-	0	-	0.00%
2001-10-17	0	1.560	1.560	-	1.510	1.550	286,000	439,780	1.5377	1.264	1.264	-	1.224	1.256	352,874	1.2463	0.65%
2001-10-16	0	1.550	1.550	-	1.550	1.550	2,000	3,100	1.5500	1.256	1.256	-	1.256	1.256	2,468	1.2563	-3.13%
2001-10-15	0	1.600	1.550	-	1.600	1.600	30,000	48,000	1.6000	1.297	1.256	-	1.297	1.297	37,015	1.2968	0.00%
2001-10-12	0	1.600	1.600	1.680	1.600	1.600	42,000	67,200	1.6000	1.297	1.297	1.362	1.297	1.297	51,821	1.2968	-6.43%
2001-10-11	0	1.710	1.650	1.710	1.630	1.720	270,000	454,100	1.6819	1.386	1.337	1.386	1.321	1.394	333,133	1.3631	6.88%
2001-10-10	0	1.600	1.600	1.640	1.600	1.660	142,000	232,200	1.6352	1.297	1.297	1.329	1.297	1.345	175,203	1.3253	-2.44%
2001-10-09	0	1.640	1.640	1.680	1.590	1.680	308,000	502,200	1.6305	1.329	1.329	1.362	1.289	1.362	380,019	1.3215	5.13%
2001-10-08	0	1.560	-	1.560	1.560	1.560	78,000	121,680	1.5600	1.264	-	1.264	1.264	1.264	96,238	1.2644	-1.27%
2001-10-05	0	1.580	1.580	1.600	1.500	1.580	332,000	516,100	1.5545	1.281	1.281	1.297	1.216	1.281	409,630	1.2599	5.33%
2001-10-04	0	1.500	1.500	1.560	1.450	1.480	94,000	137,260	1.4602	1.216	1.216	1.264	1.175	1.200	115,980	1.1835	7.14%
2001-10-03	0	1.400	1.400	1.480	-	-	0	0	-	1.135	1.135	1.200	-	-	0	-	0.00%
2001-09-28	0	1.400	1.370	1.440	1.400	1.400	24,000	33,600	1.4000	1.135	1.110	1.167	1.135	1.135	29,612	1.1347	0.00%
2001-09-27	0	1.400	1.400	1.430	1.400	1.400	1,542,000	2,158,800	1.4000	1.135	1.135	1.159	1.135	1.135	1,902,561	1.1347	0.00%
2001-09-26	0	1.400	1.380	1.420	1.400	1.400	20,000	28,000	1.4000	1.135	1.118	1.151	1.135	1.135	24,677	1.1347	0.72%
2001-09-25	0	1.390	-	1.430	1.390	1.500	540,000	781,600	1.4474	1.127	-	1.159	1.127	1.216	666,266	1.1731	-3.47%
2001-09-24	0	1.440	1.440	1.470	1.400	1.450	240,000	344,900	1.4371	1.167	1.167	1.191	1.135	1.175	296,118	1.1647	4.35%
2001-09-21	0	1.380	1.380	1.420	1.360	1.380	40,000	54,600	1.3650	1.118	1.118	1.151	1.102	1.118	49,353	1.1063	1.47%
2001-09-20	0	1.360	1.320	1.360	1.320	1.360	220,000	296,300	1.3468	1.102	1.070	1.102	1.070	1.102	271,442	1.0916	0.00%
2001-09-19	0	1.360	1.360	1.380	1.300	1.350	244,000	326,260	1.3371	1.102	1.102	1.118	1.054	1.094	301,054	1.0837	4.62%
2001-09-18	0	1.300	1.260	1.300	1.210	1.390	776,000	997,080	1.2849	1.054	1.021	1.054	0.981	1.127	957,449	1.0414	-6.47%
2001-09-17	0	1.390	-	1.390	-	-	0	0	-	1.127	-	1.127	-	-	0	-	-6.08%
2001-09-14	0	1.480	-	1.480	1.480	1.580	12,000	17,960	1.4967	1.200	-	1.200	1.200	1.281	14,806	1.2130	-6.33%
2001-09-13	0	1.580	1.490	1.600	1.580	1.580	50,000	78,400	1.5680	1.281	1.208	1.297	1.281	1.281	61,691	1.2708	5.33%
2001-09-12	0	1.500	1.480	1.540	1.480	1.700	460,000	722,600	1.5709	1.216	1.200	1.248	1.200	1.378	567,560	1.2732	-11.76%
2001-09-11	0	1.700	1.680	1.740	1.700	1.780	138,000	237,740	1.7228	1.378	1.362	1.410	1.378	1.443	170,268	1.3963	-2.86%
2001-09-10	0	1.750	1.680	1.750	1.750	1.780	60,000	106,200	1.7700	1.418	1.362	1.418	1.418	1.443	74,030	1.4346	-2.78%
2001-09-07	0	1.800	-	1.850	-	-	0	0	-	1.459	-	1.499	-	-	0	-	0.00%
2001-09-06	0	1.800	1.780	1.850	1.800	1.800	30,000	54,000	1.8000	1.459	1.443	1.499	1.459	1.459	37,015	1.4589	-2.17%
2001-09-05	0	1.840	1.780	1.840	1.880	1.880	10,000	18,800	1.8800	1.491	1.443	1.491	1.524	1.524	12,338	1.5237	-2.13%
2001-09-04	0	1.880	1.780	1.880	1.800	1.900	110,000	204,300	1.8573	1.524	1.443	1.524	1.459	1.540	135,721	1.5053	5.62%
2001-09-03	0	1.780	1.740	1.850	-	-	0	0	-	1.443	1.410	1.499	-	-	0	-	0.00%
2001-08-31	0	1.780	1.770	1.840	1.750	1.780	168,000	296,600	1.7655	1.443	1.435	1.491	1.418	1.443	207,283	1.4309	0.56%
2001-08-30	0	1.770	1.710	1.770	1.750	1.780	192,000	337,200	1.7563	1.435	1.386	1.435	1.418	1.443	236,895	1.4234	-1.67%
2001-08-29	0	1.800	1.800	1.820	1.780	1.800	278,000	499,540	1.7969	1.459	1.459	1.475	1.443	1.459	343,004	1.4564	-1.10%
2001-08-28	0	1.820	1.800	1.850	1.760	1.820	104,000	186,520	1.7935	1.475	1.459	1.499	1.426	1.475	128,318	1.4536	-2.67%
2001-08-27	0	1.870	1.800	1.870	1.950	1.950	18,000	35,100	1.9500	1.516	1.459	1.516	1.580	1.580	22,209	1.5804	-0.53%
2001-08-24	0	1.880	1.840	-	1.820	1.880	184,000	340,740	1.8518	1.524	1.491	-	1.475	1.524	227,024	1.5009	2.73%
2001-08-23	0	1.830	1.830	1.840	1.790	1.840	154,000	280,200	1.8195	1.483	1.483	1.491	1.451	1.491	190,009	1.4747	1.67%
2001-08-22	0	1.800	1.790	1.800	1.780	1.820	514,000	925,320	1.8002	1.459	1.451	1.459	1.443	1.475	634,187	1.4591	-1.64%
2001-08-21	0	1.830	1.830	1.840	1.780	1.830	506,000	914,840	1.8080	1.483	1.483	1.491	1.443	1.483	624,316	1.4653	3.98%
2001-08-20	0	1.760	1.760	1.780	1.680	1.770	1,964,000	3,375,280	1.7186	1.426	1.426	1.443	1.362	1.435	2,423,236	1.3929	-5.88%
2001-08-17	0	1.870	1.850	1.890	1.800	1.870	118,000	216,660	1.8361	1.516	1.499	1.532	1.459	1.516	145,592	1.4881	-1.58%
2001-08-16	0	1.900	1.870	1.940	1.900	1.930	364,000	693,640	1.9056	1.540	1.516	1.572	1.540	1.564	449,113	1.5445	-0.52%
2001-08-15	0	1.910	1.910	1.930	1.860	1.920	622,000	1,177,240	1.8927	1.548	1.548	1.564	1.508	1.556	767,440	1.5340	-0.52%
2001-08-14	0	1.920	1.880	1.920	1.880	1.950	132,000	253,160	1.9179	1.556	1.524	1.556	1.524	1.580	162,865	1.5544	-0.52%
2001-08-13	0	1.930	1.900	1.930	-	-	0	0	-	1.564	1.540	1.564	-	-	0	-	-3.02%
2001-08-10	0	1.990	1.950	1.990	1.890	2.000	1,210,000	2,363,640	1.9534	1.613	1.580	1.613	1.532	1.621	1,492,930	1.5832	0.51%
2001-08-09	0	1.980	1.980	2.050	1.680	1.980	600,000	1,067,660	1.7794	1.605	1.605	1.661	1.362	1.605	740,296	1.4422	15.79%
2001-08-08	0	1.710	1.710	1.750	1.710	1.780	598,000	1,051,740	1.7588	1.386	1.386	1.418	1.386	1.443	737,828	1.4255	-1.16%
2001-08-07	0	1.730	1.710	1.730	1.620	1.750	840,000	1,436,800	1.7105	1.402	1.386	1.402	1.313	1.418	1,036,414	1.3863	-0.57%
2001-08-06	0	1.740	1.650	1.740	1.620	1.810	728,000	1,229,820	1.6893	1.410	1.337	1.410	1.313	1.467	898,226	1.3692	-4.40%
2001-08-03	0	1.820	1.820	1.860	1.820	1.940	574,000	1,067,220	1.8593	1.475	1.475	1.508	1.475	1.572	708,216	1.5069	-5.21%
2001-08-02	0	1.920	1.920	1.950	1.920	2.000	172,000	338,940	1.9706	1.556	1.556	1.580	1.556	1.621	212,218	1.5971	-4.00%
2001-08-01	0	2.000	1.970	2.000	1.990	2.075	674,000	1,355,090	2.0105	1.621	1.597	1.621	1.613	1.682	831,599	1.6295	0.00%
2001-07-31	0	2.000	1.970	2.050	2.000	2.150	688,000	1,413,250	2.0541	1.621	1.597	1.661	1.621	1.743	848,873	1.6649	-6.98%
2001-07-30	0	2.150	2.150	2.200	2.100	2.350	456,000	993,950	2.1797	1.743	1.743	1.783	1.702	1.905	562,625	1.7666	-7.53%
2001-07-27	0	2.325	2.325	2.350	2.325	2.425	676,000	1,599,050	2.3655	1.884	1.884	1.905	1.884	1.965	834,067	1.9172	0.00%
2001-07-26	0	2.325	2.275	2.325	2.150	2.350	560,000	1,280,150	2.2860	1.884	1.844	1.884	1.743	1.905	690,943	1.8528	8.14%
2001-07-24	0	2.150	2.125	2.175	2.050	2.150	390,000	821,150	2.1055	1.743	1.722	1.763	1.661	1.743	481,192	1.7065	-2.27%
2001-07-23	0	2.200	2.050	2.200	2.025	2.200	782,000	1,631,800	2.0867	1.783	1.661	1.783	1.641	1.783	964,852	1.6912	1.15%
2001-07-20	0	2.175	2.150	2.175	1.990	2.175	726,000	1,537,150	2.1173	1.763	1.743	1.763	1.613	1.763	895,758	1.7160	9.30%
2001-07-19	0	1.990	1.950	1.990	1.900	2.025	948,000	1,858,330	1.9603	1.613	1.580	1.613	1.540	1.641	1,169,668	1.5888	-4.10%
2001-07-18	0	2.075	2.075	2.125	2.025	2.300	770,000	1,681,150	2.1833	1.682	1.682	1.722	1.641	1.864	950,047	1.7695	-3.49%
2001-07-17	0	2.150	2.125	2.150	2.125	2.300	2,062,000	4,472,200	2.1689	1.743	1.722	1.743	1.722	1.864	2,544,151	1.7578	-11.34%
2001-07-16	0	2.425	2.425	2.450	2.400	2.775	1,696,000	4,257,200	2.5101	1.965	1.965	1.986	1.945	2.249	2,092,570	2.0344	-11.01%
2001-07-13	0	2.725	2.600	2.725	2.550	2.750	384,000	1,016,700	2.6477	2.209	2.107	2.209	2.067	2.229	473,789	2.1459	2.83%
2001-07-12	0	2.650	2.650	2.675	2.650	2.700	604,000	1,606,550	2.6599	2.148	2.148	2.168	2.148	2.188	745,231	2.1558	-1.85%
2001-07-11	0	2.700	2.675	2.700	2.675	2.750	714,000	1,927,700	2.6999	2.188	2.168	2.188	2.168	2.229	880,952	2.1882	-1.82%
2001-07-10	0	2.750	2.700	2.800	2.525	2.750	552,000	1,446,950	2.6213	2.229	2.188	2.269	2.046	2.229	681,072	2.1245	5.77%
2001-07-09	0	2.600	2.500	2.625	2.600	2.750	526,000	1,397,300	2.6565	2.107	2.026	2.128	2.107	2.229	648,993	2.1530	-9.57%
2001-07-05	0	2.875	2.825	2.950	2.800	3.000	230,000	667,350	2.9015	2.330	2.290	2.391	2.269	2.431	283,780	2.3516	-4.17%
2001-07-04	0	3.000	2.975	3.000	3.000	3.075	120,000	362,350	3.0196	2.431	2.411	2.431	2.431	2.492	148,059	2.4473	0.00%
2001-07-03	0	3.000	3.000	3.075	2.900	3.075	520,000	1,545,700	2.9725	2.431	2.431	2.492	2.350	2.492	641,590	2.4092	0.00%
2001-06-29	0	3.000	2.950	3.025	3.000	3.200	752,000	2,305,100	3.0653	2.431	2.391	2.452	2.431	2.594	927,838	2.4844	-2.44%
2001-06-28	0	3.075	3.075	3.100	3.000	3.275	402,000	1,250,300	3.1102	2.492	2.492	2.513	2.431	2.654	495,998	2.5208	-3.91%
2001-06-27	0	3.200	3.175	3.250	3.200	3.300	308,000	993,450	3.2255	2.594	2.573	2.634	2.594	2.675	380,019	2.6142	-1.54%
2001-06-26	0	3.250	3.225	3.250	3.200	3.375	690,000	2,260,500	3.2761	2.634	2.614	2.634	2.594	2.735	851,340	2.6552	0.78%
2001-06-22	0	3.225	3.200	3.250	3.225	3.450	2,010,000	6,728,850	3.3477	2.614	2.594	2.634	2.614	2.796	2,479,992	2.7133	-3.73%
2001-06-21	0	3.350	3.250	3.350	3.000	3.350	1,872,000	6,018,250	3.2149	2.715	2.634	2.715	2.431	2.715	2,309,723	2.6056	12.61%
2001-06-20	0	2.975	2.975	3.000	2.850	3.050	868,000	2,584,600	2.9776	2.411	2.411	2.431	2.310	2.472	1,070,962	2.4133	0.85%
2001-06-19	0	2.950	2.925	2.975	2.700	2.950	2,136,000	6,008,300	2.8129	2.391	2.371	2.411	2.188	2.391	2,635,454	2.2798	0.85%
2001-06-18	0	2.925	2.900	2.925	2.900	3.200	2,666,000	7,836,850	2.9396	2.371	2.350	2.371	2.350	2.594	3,289,382	2.3825	-6.40%
2001-06-15	0	3.125	3.075	3.125	2.450	3.250	4,502,000	12,552,250	2.7881	2.533	2.492	2.533	1.986	2.634	5,554,688	2.2598	5.04%
2001-06-14	0	2.975	2.900	3.050	2.800	3.500	3,612,000	11,216,800	3.1054	2.411	2.350	2.472	2.269	2.837	4,456,582	2.5169	-15.00%
2001-06-13	0	3.500	3.425	3.525	3.200	3.550	3,430,000	11,720,000	3.4169	2.837	2.776	2.857	2.594	2.877	4,232,025	2.7694	-2.10%
2001-06-12	0	3.575	3.575	3.650	3.450	3.675	2,384,000	8,472,650	3.5540	2.897	2.897	2.958	2.796	2.979	2,941,443	2.8804	-0.69%
2001-06-11	0	3.600	3.550	3.650	3.425	3.900	3,156,000	11,544,250	3.6579	2.918	2.877	2.958	2.776	3.161	3,893,957	2.9647	2.86%
2001-06-08	0	3.500	3.475	3.500	3.325	3.500	2,444,000	8,453,250	3.4588	2.837	2.816	2.837	2.695	2.837	3,015,472	2.8033	5.26%
2001-06-07	0	3.325	3.300	3.350	3.050	3.325	2,366,000	7,650,100	3.2333	2.695	2.675	2.715	2.472	2.695	2,919,234	2.6206	5.56%
2001-06-06	0	3.150	3.150	3.175	3.075	3.425	3,322,000	10,754,750	3.2374	2.553	2.553	2.573	2.492	2.776	4,098,772	2.6239	-8.03%
2001-06-05	0	3.425	3.425	3.450	3.175	3.450	3,907,500	13,150,500	3.3655	2.776	2.776	2.796	2.573	2.796	4,821,178	2.7277	7.87%
2001-06-04	0	3.175	3.125	3.175	2.975	3.250	6,370,000	20,052,550	3.1480	2.573	2.533	2.573	2.411	2.634	7,859,476	2.5514	9.48%
2001-06-01	0	2.900	2.900	2.925	2.750	2.925	1,964,000	5,682,150	2.8932	2.350	2.350	2.371	2.229	2.371	2,423,236	2.3449	5.45%
2001-05-31	0	2.750	2.750	2.825	2.750	2.900	3,148,000	8,943,350	2.8410	2.229	2.229	2.290	2.229	2.350	3,884,086	2.3026	-1.79%
2001-05-30	0	2.800	2.775	2.800	2.575	2.800	1,680,000	4,502,450	2.6800	2.269	2.249	2.269	2.087	2.269	2,072,829	2.1721	3.70%
2001-05-29	0	2.700	2.700	2.725	2.700	2.850	3,336,000	9,238,800	2.7694	2.188	2.188	2.209	2.188	2.310	4,116,046	2.2446	-0.92%
2001-05-28	0	2.725	2.725	2.750	2.500	2.900	2,604,000	6,991,350	2.6849	2.209	2.209	2.229	2.026	2.350	3,212,885	2.1760	13.54%
2001-05-25	0	2.400	2.375	2.400	2.300	2.400	1,546,000	3,636,250	2.3520	1.945	1.925	1.945	1.864	1.945	1,907,496	1.9063	5.49%
2001-05-24	0	2.275	2.250	2.275	2.225	2.300	972,000	2,205,700	2.2692	1.844	1.824	1.844	1.803	1.864	1,199,279	1.8392	1.11%
2001-05-23	0	2.250	2.250	2.275	2.225	2.325	1,770,000	4,029,650	2.2766	1.824	1.824	1.844	1.803	1.884	2,183,873	1.8452	-1.10%
2001-05-22	0	2.275	2.200	2.275	2.200	2.300	1,726,000	3,871,900	2.2433	1.844	1.783	1.844	1.783	1.864	2,129,585	1.8181	3.41%
2001-05-21	0	2.200	2.175	2.200	2.050	2.225	3,518,000	7,426,400	2.1110	1.783	1.763	1.783	1.661	1.803	4,340,602	1.7109	4.76%
2001-05-18	0	2.100	2.075	2.100	1.990	2.100	1,558,000	3,177,060	2.0392	1.702	1.682	1.702	1.613	1.702	1,922,302	1.6527	6.06%
2001-05-17	0	1.980	1.950	1.980	1.980	2.025	1,060,000	2,117,500	1.9976	1.605	1.580	1.605	1.605	1.641	1,307,856	1.6191	-1.00%
2001-05-16	0	2.000	1.990	2.025	1.950	2.050	2,438,000	4,873,480	1.9990	1.621	1.613	1.641	1.580	1.661	3,008,069	1.6201	2.04%
2001-05-15	0	1.960	1.950	1.970	1.730	1.960	1,072,000	2,036,360	1.8996	1.589	1.580	1.597	1.402	1.589	1,322,662	1.5396	8.89%
2001-05-14	0	1.800	1.790	1.800	1.780	1.820	996,000	1,809,520	1.8168	1.459	1.451	1.459	1.443	1.475	1,228,891	1.4725	-1.64%
2001-05-11	0	1.830	1.830	1.840	1.700	1.860	2,002,000	3,596,860	1.7966	1.483	1.483	1.491	1.378	1.508	2,470,121	1.4561	3.98%
2001-05-10	0	1.760	1.760	1.800	1.750	1.950	1,384,000	2,561,480	1.8508	1.426	1.426	1.459	1.418	1.580	1,707,616	1.5000	-9.74%
2001-05-09	0	1.950	1.930	1.950	1.920	1.970	836,000	1,635,460	1.9563	1.580	1.564	1.580	1.556	1.597	1,031,479	1.5855	1.56%
2001-05-08	0	1.920	1.900	1.940	1.900	1.950	832,000	1,592,760	1.9144	1.556	1.540	1.572	1.540	1.580	1,026,544	1.5516	-2.04%
2001-05-07	0	1.960	1.950	1.960	1.950	1.970	1,198,000	2,341,880	1.9548	1.589	1.580	1.589	1.580	1.597	1,478,124	1.5844	0.51%
2001-05-04	0	1.950	1.930	1.950	1.930	2.000	1,646,000	3,246,700	1.9725	1.580	1.564	1.580	1.564	1.621	2,030,879	1.5987	-3.70%
2001-05-03	0	2.025	2.025	2.100	2.025	2.150	870,000	1,791,150	2.0588	1.641	1.641	1.702	1.641	1.743	1,073,429	1.6686	-3.57%
2001-05-02	0	2.100	2.100	2.150	2.100	2.325	828,000	1,815,400	2.1925	1.702	1.702	1.743	1.702	1.884	1,021,608	1.7770	-5.62%
2001-04-27	0	2.225	2.225	2.250	2.100	2.250	796,000	1,763,300	2.2152	1.803	1.803	1.824	1.702	1.824	982,126	1.7954	1.14%
2001-04-26	0	2.200	2.200	2.225	2.075	2.300	962,000	2,058,850	2.1402	1.783	1.783	1.803	1.682	1.864	1,186,941	1.7346	-3.30%
2001-04-25	0	2.275	2.275	2.350	2.200	2.400	1,836,000	4,158,350	2.2649	1.844	1.844	1.905	1.783	1.945	2,265,306	1.8357	-1.09%
2001-04-24	0	2.300	2.300	2.325	2.200	2.425	1,632,000	3,811,250	2.3353	1.864	1.864	1.884	1.783	1.965	2,013,605	1.8927	2.22%
2001-04-23	0	2.250	2.200	2.250	2.050	2.300	1,580,000	3,542,500	2.2421	1.824	1.783	1.824	1.661	1.864	1,949,446	1.8172	3.45%
2001-04-20	0	2.175	2.125	2.175	2.025	2.475	2,826,000	6,150,950	2.1766	1.763	1.722	1.763	1.641	2.006	3,486,794	1.7641	-13.00%
2001-04-19	0	2.500	2.450	2.500	2.150	2.650	2,000,000	4,701,500	2.3508	2.026	1.986	2.026	1.743	2.148	2,467,653	1.9053	4.17%
2001-04-18	0	2.400	2.350	2.400	2.200	2.450	4,700,000	10,840,900	2.3066	1.945	1.905	1.945	1.783	1.986	5,798,985	1.8694	11.63%
2001-04-17	0	2.150	2.150	2.175	1.920	2.150	2,566,000	5,283,310	2.0590	1.743	1.743	1.763	1.556	1.743	3,165,999	1.6688	13.16%
2001-04-12	0	1.900	1.900	1.910	1.800	1.900	2,032,000	3,839,780	1.8897	1.540	1.540	1.548	1.459	1.540	2,507,136	1.5315	6.74%
2001-04-11	0	1.780	1.780	1.850	1.780	1.890	3,572,000	6,578,140	1.8416	1.443	1.443	1.499	1.443	1.532	4,407,229	1.4926	-1.98%
2001-04-10	0	1.910	1.900	1.920	1.720	1.940	5,180,000	9,579,980	1.8494	1.472	1.464	1.480	1.325	1.495	6,722,045	1.4252	12.35%
2001-04-09	0	1.700	1.680	1.700	1.560	1.700	1,946,000	3,176,760	1.6325	1.310	1.295	1.310	1.202	1.310	2,525,309	1.2580	6.25%
2001-04-06	0	1.600	1.580	1.600	1.510	1.650	2,040,000	3,223,740	1.5803	1.233	1.218	1.233	1.164	1.271	2,647,292	1.2178	7.38%
2001-04-04	0	1.490	1.460	1.490	1.460	1.580	3,094,000	4,733,040	1.5297	1.148	1.125	1.148	1.125	1.218	4,015,059	1.1788	-6.88%
2001-04-03	0	1.600	1.590	1.600	1.580	1.700	2,286,000	3,773,940	1.6509	1.233	1.225	1.233	1.218	1.310	2,966,524	1.2722	-3.03%
2001-04-02	0	1.650	1.650	1.670	1.530	1.700	5,422,000	8,852,700	1.6327	1.271	1.271	1.287	1.179	1.310	7,036,087	1.2582	10.74%
2001-03-30	0	1.490	1.490	1.500	1.460	1.510	2,622,000	3,903,360	1.4887	1.148	1.148	1.156	1.125	1.164	3,402,549	1.1472	1.36%
2001-03-29	0	1.470	1.460	1.470	1.430	1.500	1,480,000	2,175,780	1.4701	1.133	1.125	1.133	1.102	1.156	1,920,584	1.1329	4.26%
2001-03-28	0	1.410	1.400	1.410	1.410	1.490	2,706,000	3,917,800	1.4478	1.087	1.079	1.087	1.087	1.148	3,511,555	1.1157	-2.76%
2001-03-27	0	1.450	1.450	1.480	1.410	1.580	4,546,000	6,713,600	1.4768	1.117	1.117	1.140	1.087	1.218	5,899,308	1.1380	4.32%
2001-03-26	0	1.390	1.380	1.390	1.350	1.430	3,880,000	5,420,920	1.3971	1.071	1.063	1.071	1.040	1.102	5,035,045	1.0766	4.51%
2001-03-23	0	1.330	1.330	1.350	1.290	1.440	5,460,000	7,436,300	1.3620	1.025	1.025	1.040	0.994	1.110	7,085,399	1.0495	3.91%
2001-03-22	0	1.280	1.260	1.280	1.260	1.290	1,628,000	2,079,920	1.2776	0.986	0.971	0.986	0.971	0.994	2,112,643	0.9845	1.59%
2001-03-21	0	1.260	1.250	1.260	1.220	1.290	2,660,000	3,332,420	1.2528	0.971	0.963	0.971	0.940	0.994	3,451,861	0.9654	0.80%
2001-03-20	0	1.250	1.240	1.260	1.180	1.270	3,046,000	3,761,520	1.2349	0.963	0.956	0.971	0.909	0.979	3,952,770	0.9516	7.76%
2001-03-19	0	1.160	1.150	1.170	1.110	1.160	1,293,000	1,473,750	1.1398	0.894	0.886	0.902	0.855	0.894	1,677,916	0.8783	4.50%
2001-03-16	0	1.110	1.110	1.120	1.030	1.140	3,243,000	3,467,460	1.0692	0.855	0.855	0.863	0.794	0.878	4,208,416	0.8239	7.77%
2001-03-15	0	1.030	1.020	1.040	1.010	1.040	1,446,000	1,478,280	1.0223	0.794	0.786	0.801	0.778	0.801	1,876,463	0.7878	0.00%
2001-03-14	0	1.030	1.020	1.040	1.020	1.040	1,158,000	1,192,760	1.0300	0.794	0.786	0.801	0.786	0.801	1,502,727	0.7937	1.98%
2001-03-13	0	1.010	1.010	1.040	0.970	1.010	841,000	840,820	0.9998	0.778	0.778	0.801	0.747	0.778	1,091,359	0.7704	0.00%
2001-03-12	0	1.010	1.010	1.020	1.010	1.050	1,852,000	1,902,440	1.0272	0.778	0.778	0.786	0.778	0.809	2,403,326	0.7916	-3.81%
2001-03-09	0	1.050	1.040	1.050	1.020	1.060	1,092,000	1,141,160	1.0450	0.809	0.801	0.809	0.786	0.817	1,417,080	0.8053	0.96%
2001-03-08	0	1.040	1.030	1.040	1.030	1.040	518,000	535,240	1.0333	0.801	0.794	0.801	0.794	0.801	672,205	0.7962	0.00%
2001-03-07	0	1.040	1.030	1.040	1.010	1.040	1,208,000	1,243,500	1.0294	0.801	0.794	0.801	0.778	0.801	1,567,612	0.7932	2.97%
2001-03-06	0	1.010	1.000	1.010	1.000	1.020	660,000	667,140	1.0108	0.778	0.771	0.778	0.771	0.786	856,477	0.7789	0.00%
2001-03-05	0	1.010	1.000	1.020	0.970	1.010	1,274,000	1,266,920	0.9944	0.778	0.771	0.786	0.747	0.778	1,653,260	0.7663	3.06%
2001-03-02	0	0.980	0.970	0.980	0.950	0.990	1,838,000	1,781,240	0.9691	0.755	0.747	0.755	0.732	0.763	2,385,158	0.7468	0.00%
2001-03-01	0	0.980	0.980	1.000	0.960	1.000	2,006,000	1,979,400	0.9867	0.755	0.755	0.771	0.740	0.771	2,603,170	0.7604	-2.00%
2001-02-28	0	1.000	1.000	1.020	1.000	1.100	2,834,000	2,868,660	1.0122	0.771	0.771	0.786	0.771	0.848	3,677,659	0.7800	-5.66%
2001-02-27	0	1.060	1.040	1.070	0.990	1.070	3,050,000	3,205,340	1.0509	0.817	0.801	0.825	0.763	0.825	3,957,961	0.8098	2.91%
2001-02-26	0	1.030	1.020	1.030	1.020	1.100	5,170,000	5,490,460	1.0620	0.794	0.786	0.794	0.786	0.848	6,709,068	0.8184	0.00%
2001-02-23	0	1.030	1.020	1.030	0.940	1.040	16,996,000	17,005,620	1.0006	0.794	0.786	0.794	0.724	0.801	22,055,575	0.7710	15.73%
2001-02-22	0	0.890	0.880	0.890	0.850	0.890	2,078,000	1,823,080	0.8773	0.686	0.678	0.686	0.655	0.686	2,696,604	0.6761	2.30%
2001-02-21	0	0.870	0.860	0.880	0.850	0.910	2,322,000	2,053,840	0.8845	0.670	0.663	0.678	0.655	0.701	3,013,241	0.6816	-3.33%
2001-02-20	0	0.900	0.890	0.910	0.780	0.920	3,884,000	3,308,960	0.8519	0.694	0.686	0.701	0.601	0.709	5,040,236	0.6565	18.42%
2001-02-19	0	0.760	0.750	0.760	0.730	0.760	578,000	432,380	0.7481	0.586	0.578	0.586	0.563	0.586	750,066	0.5765	7.04%
2001-02-16	0	0.710	0.710	0.730	-	-	12,000	8,400	0.7000	0.547	0.547	0.563	-	-	15,572	0.5394	1.43%
2001-02-15	0	0.700	0.700	0.730	0.700	0.730	248,000	176,860	0.7131	0.539	0.539	0.563	0.539	0.563	321,828	0.5495	-2.78%
2001-02-14	0	0.720	0.720	0.740	0.720	0.720	210,000	151,200	0.7200	0.555	0.555	0.570	0.555	0.555	272,515	0.5548	0.00%
2001-02-13	0	0.720	0.720	0.750	0.720	0.740	236,000	172,800	0.7322	0.555	0.555	0.578	0.555	0.570	306,255	0.5642	-2.70%
2001-02-12	0	0.740	0.720	0.740	0.720	0.740	116,000	85,700	0.7388	0.570	0.555	0.570	0.555	0.570	150,532	0.5693	5.71%
2001-02-09	0	0.700	0.700	0.730	-	-	0	0	-	0.539	0.539	0.563	-	-	0	-	2.94%
2001-02-08	0	0.680	0.650	-	-	-	0	0	-	0.524	0.501	-	-	-	0	-	0.00%
2001-02-07	0	0.680	0.630	-	-	-	0	0	-	0.524	0.485	-	-	-	0	-	0.00%
2001-02-06	0	0.680	0.650	-	-	-	0	0	-	0.524	0.501	-	-	-	0	-	0.00%
2001-02-05	0	0.680	0.660	-	-	-	0	0	-	0.524	0.509	-	-	-	0	-	0.00%
2001-02-02	0	0.680	0.660	-	-	-	0	0	-	0.524	0.509	-	-	-	0	-	0.00%
2001-02-01	0	0.680	0.650	-	-	-	0	0	-	0.524	0.501	-	-	-	0	-	0.00%
2001-01-31	0	0.680	0.660	-	-	-	0	0	-	0.524	0.509	-	-	-	0	-	0.00%
2001-01-30	0	0.680	0.650	-	-	-	0	0	-	0.524	0.501	-	-	-	0	-	0.00%
2001-01-29	0	0.680	0.650	0.690	0.680	0.680	100,000	68,000	0.6800	0.524	0.501	0.532	0.524	0.524	129,769	0.5240	0.00%
2001-01-23	0	0.680	0.620	0.710	-	-	0	0	-	0.524	0.478	0.547	-	-	0	-	0.00%
2001-01-22	0	0.680	0.650	0.710	-	-	0	0	-	0.524	0.501	0.547	-	-	0	-	0.00%
2001-01-19	0	0.680	0.660	0.710	-	-	0	0	-	0.524	0.509	0.547	-	-	0	-	0.00%
2001-01-18	0	0.680	0.650	0.710	-	-	0	0	-	0.524	0.501	0.547	-	-	0	-	0.00%
2001-01-17	0	0.680	0.630	0.680	-	-	0	0	-	0.524	0.485	0.524	-	-	0	-	0.00%
2001-01-16	0	0.680	0.660	0.680	0.680	0.680	200,000	136,000	0.6800	0.524	0.509	0.524	0.524	0.524	259,538	0.5240	-2.86%
2001-01-15	0	0.700	0.660	0.700	0.700	0.700	50,000	35,000	0.7000	0.539	0.509	0.539	0.539	0.539	64,885	0.5394	0.00%
2001-01-12	0	0.700	0.690	0.700	0.700	0.700	50,000	35,000	0.7000	0.539	0.532	0.539	0.539	0.539	64,885	0.5394	1.45%
2001-01-11	0	0.690	0.680	0.700	0.690	0.690	30,000	20,700	0.6900	0.532	0.524	0.539	0.532	0.532	38,931	0.5317	-1.43%
2001-01-10	0	0.700	0.690	0.750	0.700	0.700	100,000	70,000	0.7000	0.539	0.532	0.578	0.539	0.539	129,769	0.5394	-4.11%
2001-01-09	0	0.730	0.730	0.750	0.730	0.730	140,000	102,200	0.7300	0.563	0.563	0.578	0.563	0.563	181,677	0.5625	1.39%
2001-01-08	0	0.720	0.720	0.750	0.720	0.720	50,000	36,000	0.7200	0.555	0.555	0.578	0.555	0.555	64,885	0.5548	-4.00%
2001-01-05	0	0.750	0.720	0.750	0.730	0.750	344,000	255,080	0.7415	0.578	0.555	0.578	0.563	0.578	446,406	0.5714	0.00%
2001-01-04	0	0.750	0.680	0.780	0.720	0.750	370,000	271,760	0.7345	0.578	0.524	0.601	0.555	0.578	480,146	0.5660	2.74%
2001-01-03	0	0.730	0.640	0.730	0.640	0.730	230,000	151,940	0.6606	0.563	0.493	0.563	0.493	0.563	298,469	0.5091	0.00%
2001-01-02	0	0.730	0.640	0.730	-	-	0	0	-	0.563	0.493	0.563	-	-	0	-	-2.67%
2000-12-29	0	0.750	0.700	-	0.670	0.750	224,000	155,320	0.6934	0.578	0.539	-	0.516	0.578	290,683	0.5343	11.94%
2000-12-28	0	0.670	0.620	0.670	0.620	0.670	7,000	4,400	0.6286	0.516	0.478	0.516	0.478	0.516	9,084	0.4844	6.35%
2000-12-27	0	0.630	0.630	-	0.630	0.630	40,000	25,200	0.6300	0.485	0.485	-	0.485	0.485	51,908	0.4855	1.61%
2000-12-22	0	0.620	0.620	0.640	0.620	0.620	66,000	40,920	0.6200	0.478	0.478	0.493	0.478	0.478	85,648	0.4778	0.00%
2000-12-21	0	0.620	0.620	0.660	0.620	0.620	102,000	63,240	0.6200	0.478	0.478	0.509	0.478	0.478	132,365	0.4778	0.00%
2000-12-20	0	0.620	0.620	0.660	-	-	0	0	-	0.478	0.478	0.509	-	-	0	-	0.00%
2000-12-19	0	0.620	0.620	0.650	0.620	0.620	100,000	62,000	0.6200	0.478	0.478	0.501	0.478	0.478	129,769	0.4778	-3.12%
2000-12-18	0	0.640	0.630	0.640	0.630	0.640	150,000	95,500	0.6367	0.493	0.485	0.493	0.485	0.493	194,654	0.4906	0.00%
2000-12-15	0	0.640	0.630	0.640	0.640	0.650	214,000	138,800	0.6486	0.493	0.485	0.493	0.493	0.501	277,706	0.4998	-1.54%
2000-12-14	0	0.650	0.650	0.660	-	-	0	0	-	0.501	0.501	0.509	-	-	0	-	1.56%
2000-12-13	0	0.640	0.640	0.690	0.640	0.700	642,000	439,660	0.6848	0.493	0.493	0.532	0.493	0.539	833,118	0.5277	3.23%
2000-12-12	0	0.620	0.620	0.690	0.620	0.620	6,000	3,720	0.6200	0.478	0.478	0.532	0.478	0.478	7,786	0.4778	-10.14%
2000-12-11	0	0.690	0.660	0.690	0.670	0.690	500,000	343,200	0.6864	0.532	0.509	0.532	0.516	0.532	648,846	0.5289	6.15%
2000-12-08	0	0.650	0.610	0.680	0.650	0.650	200,000	130,000	0.6500	0.501	0.470	0.524	0.501	0.501	259,538	0.5009	0.00%
2000-12-07	0	0.650	0.610	0.650	0.650	0.650	100,000	65,000	0.6500	0.501	0.470	0.501	0.501	0.501	129,769	0.5009	3.17%
2000-12-06	0	0.630	0.630	0.670	-	-	250,000	150,000	0.6000	0.485	0.485	0.516	-	-	324,423	0.4624	1.61%
2000-12-05	0	0.620	0.610	-	-	-	0	0	-	0.478	0.470	-	-	-	0	-	0.00%
2000-12-04	0	0.620	0.610	-	-	-	0	0	-	0.478	0.470	-	-	-	0	-	0.00%
2000-12-01	0	0.620	0.620	0.650	0.610	0.610	100,000	61,000	0.6100	0.478	0.478	0.501	0.470	0.470	129,769	0.4701	1.64%
2000-11-30	0	0.610	0.610	0.650	0.610	0.610	102,000	62,220	0.6100	0.470	0.470	0.501	0.470	0.470	132,365	0.4701	0.00%
2000-11-29	0	0.610	0.610	0.640	0.600	0.610	160,000	97,520	0.6095	0.470	0.470	0.493	0.462	0.470	207,631	0.4697	0.00%
2000-11-28	0	0.610	0.610	0.640	0.600	0.610	40,000	24,300	0.6075	0.470	0.470	0.493	0.462	0.470	51,908	0.4681	-3.17%
2000-11-27	0	0.630	0.620	0.670	-	-	0	0	-	0.485	0.478	0.516	-	-	0	-	0.00%
2000-11-24	0	0.630	0.630	0.670	0.630	0.650	100,000	64,000	0.6400	0.485	0.485	0.516	0.485	0.501	129,769	0.4932	0.00%
2000-11-23	0	0.630	0.630	0.660	0.630	0.630	10,000	6,300	0.6300	0.485	0.485	0.509	0.485	0.485	12,977	0.4855	-4.55%
2000-11-22	0	0.660	0.620	0.680	0.660	0.660	30,000	19,800	0.6600	0.509	0.478	0.524	0.509	0.509	38,931	0.5086	6.45%
2000-11-21	0	0.620	0.620	0.650	0.620	0.640	112,000	70,440	0.6289	0.478	0.478	0.501	0.478	0.493	145,342	0.4847	0.00%
2000-11-20	0	0.620	0.620	0.700	-	-	0	0	-	0.478	0.478	0.539	-	-	0	-	1.64%
2000-11-17	0	0.610	0.610	-	0.610	0.610	2,000	1,220	0.6100	0.470	0.470	-	0.470	0.470	2,595	0.4701	0.00%
2000-11-16	0	0.610	0.610	0.650	0.610	0.610	30,000	18,300	0.6100	0.470	0.470	0.501	0.470	0.470	38,931	0.4701	-8.96%
2000-11-15	0	0.670	-	0.670	-	-	0	0	-	0.516	-	0.516	-	-	0	-	-1.47%
2000-11-14	0	0.680	-	0.700	-	-	0	0	-	0.524	-	0.539	-	-	0	-	0.00%
2000-11-13	0	0.680	-	0.700	-	-	0	0	-	0.524	-	0.539	-	-	0	-	0.00%
2000-11-10	0	0.680	0.650	-	-	-	0	0	-	0.524	0.501	-	-	-	0	-	0.00%
2000-11-09	0	0.680	0.670	-	-	-	0	0	-	0.524	0.516	-	-	-	0	-	0.00%
2000-11-08	0	0.680	-	0.700	0.680	0.700	80,000	55,000	0.6875	0.524	-	0.539	0.524	0.539	103,815	0.5298	-2.86%
2000-11-07	0	0.700	-	0.700	0.700	0.700	20,000	14,000	0.7000	0.539	-	0.539	0.539	0.539	25,954	0.5394	1.45%
2000-11-06	0	0.690	-	0.710	-	-	0	0	-	0.532	-	0.547	-	-	0	-	0.00%
2000-11-03	0	0.690	0.650	0.690	0.690	0.690	100,000	69,000	0.6900	0.532	0.501	0.532	0.532	0.532	129,769	0.5317	0.00%
2000-11-02	0	0.690	-	0.690	0.680	0.690	200,000	136,100	0.6805	0.532	-	0.532	0.524	0.532	259,538	0.5244	4.55%
2000-11-01	0	0.660	0.660	0.680	0.650	0.660	200,000	131,000	0.6550	0.509	0.509	0.524	0.501	0.509	259,538	0.5047	3.13%
2000-10-31	0	0.640	0.600	0.640	0.650	0.650	20,000	13,000	0.6500	0.493	0.462	0.493	0.501	0.501	25,954	0.5009	1.59%
2000-10-30	0	0.630	0.600	0.630	0.630	0.630	120,000	75,600	0.6300	0.485	0.462	0.485	0.485	0.485	155,723	0.4855	1.61%
2000-10-27	0	0.620	0.580	0.620	0.610	0.630	370,000	226,900	0.6132	0.478	0.447	0.478	0.470	0.485	480,146	0.4726	5.08%
2000-10-26	0	0.590	0.590	0.620	0.590	0.590	90,000	53,100	0.5900	0.455	0.455	0.478	0.455	0.455	116,792	0.4547	9.26%
2000-10-25	0	0.540	0.520	-	0.540	0.540	50,000	27,000	0.5400	0.416	0.401	-	0.416	0.416	64,885	0.4161	3.85%
2000-10-24	0	0.520	0.520	0.540	0.520	0.520	20,000	10,400	0.5200	0.401	0.401	0.416	0.401	0.401	25,954	0.4007	0.00%
2000-10-23	0	0.520	0.520	0.560	0.520	0.520	100,000	52,000	0.5200	0.401	0.401	0.432	0.401	0.401	129,769	0.4007	0.00%
2000-10-20	0	0.520	0.520	0.560	0.520	0.530	74,000	38,680	0.5227	0.401	0.401	0.432	0.401	0.408	96,029	0.4028	4.00%
2000-10-19	0	0.500	0.500	0.530	0.500	0.530	152,000	79,500	0.5230	0.385	0.385	0.408	0.385	0.408	197,249	0.4030	-7.41%
2000-10-18	0	0.540	0.520	0.540	0.520	0.550	506,000	266,800	0.5273	0.416	0.401	0.416	0.401	0.424	656,632	0.4063	-6.90%
2000-10-17	0	0.580	0.580	0.600	0.540	0.560	50,000	27,840	0.5568	0.447	0.447	0.462	0.416	0.432	64,885	0.4291	0.00%
2000-10-16	0	0.580	0.580	0.600	0.580	0.600	400,000	233,400	0.5835	0.447	0.447	0.462	0.447	0.462	519,077	0.4496	-3.33%
2000-10-13	0	0.600	0.560	0.600	-	-	0	0	-	0.462	0.432	0.462	-	-	0	-	0.00%
2000-10-12	0	0.600	0.550	0.600	-	-	0	0	-	0.462	0.424	0.462	-	-	0	-	0.00%
2000-10-11	0	0.600	0.600	-	0.580	0.580	8,000	4,640	0.5800	0.462	0.462	-	0.447	0.447	10,382	0.4469	-1.64%
2000-10-10	0	0.610	0.590	0.640	-	-	0	0	-	0.470	0.455	0.493	-	-	0	-	0.00%
2000-10-09	0	0.610	0.580	-	-	-	0	0	-	0.470	0.447	-	-	-	0	-	0.00%
2000-10-05	0	0.610	0.610	0.650	0.580	0.610	90,000	54,100	0.6011	0.470	0.470	0.501	0.447	0.470	116,792	0.4632	5.17%
2000-10-04	0	0.580	0.580	-	-	-	0	0	-	0.447	0.447	-	-	-	0	-	0.00%
2000-10-03	0	0.580	0.550	-	-	-	0	0	-	0.447	0.424	-	-	-	0	-	0.00%
2000-09-29	0	0.580	0.580	-	-	-	0	0	-	0.447	0.447	-	-	-	0	-	0.00%
2000-09-28	0	0.580	0.580	-	-	-	0	0	-	0.447	0.447	-	-	-	0	-	3.57%
2000-09-27	0	0.560	0.560	0.600	0.560	0.560	30,000	16,800	0.5600	0.432	0.432	0.462	0.432	0.432	38,931	0.4315	0.00%
2000-09-26	0	0.560	0.560	-	-	-	0	0	-	0.432	0.432	-	-	-	0	-	0.00%
2000-09-25	0	0.560	0.560	-	-	-	0	0	-	0.432	0.432	-	-	-	0	-	0.00%
2000-09-22	0	0.560	0.560	-	0.550	0.550	10,000	5,500	0.5500	0.432	0.432	-	0.424	0.424	12,977	0.4238	-1.75%
2000-09-21	0	0.570	0.570	0.620	0.570	0.600	160,000	93,600	0.5850	0.439	0.439	0.478	0.439	0.462	207,631	0.4508	-13.64%
2000-09-20	0	0.660	0.620	0.660	0.660	0.660	100,000	66,000	0.6600	0.509	0.478	0.509	0.509	0.509	129,769	0.5086	6.45%
2000-09-19	0	0.620	0.620	0.630	0.620	0.620	40,000	24,800	0.6200	0.478	0.478	0.485	0.478	0.478	51,908	0.4778	0.00%
2000-09-18	0	0.620	0.590	0.650	0.620	0.630	170,000	105,900	0.6229	0.478	0.455	0.501	0.478	0.485	220,608	0.4800	1.64%
2000-09-15	0	0.610	0.610	0.650	-	-	0	0	-	0.470	0.470	0.501	-	-	0	-	1.67%
2000-09-14	0	0.600	0.600	-	0.600	0.620	638,000	391,200	0.6132	0.462	0.462	-	0.462	0.478	827,928	0.4725	-7.69%
2000-09-12	0	0.650	0.630	0.650	0.630	0.670	90,000	59,220	0.6580	0.501	0.485	0.501	0.485	0.516	116,792	0.5071	-4.41%
2000-09-11	0	0.680	0.670	0.680	0.670	0.680	210,000	142,700	0.6795	0.524	0.516	0.524	0.516	0.524	272,515	0.5236	-2.86%
2000-09-08	0	0.700	0.670	0.710	0.700	0.700	180,000	126,000	0.7000	0.539	0.516	0.547	0.539	0.539	233,585	0.5394	0.00%
2000-09-07	0	0.700	0.700	0.710	0.700	0.700	430,000	301,000	0.7000	0.539	0.539	0.547	0.539	0.539	558,008	0.5394	0.00%
2000-09-06	0	0.700	0.700	0.710	0.700	0.700	200,000	140,000	0.7000	0.539	0.539	0.547	0.539	0.539	259,538	0.5394	-1.41%
2000-09-05	0	0.710	0.710	0.720	0.710	0.720	190,000	135,400	0.7126	0.547	0.547	0.555	0.547	0.555	246,562	0.5492	1.43%
2000-09-04	0	0.700	0.700	0.720	0.700	0.700	190,000	133,000	0.7000	0.539	0.539	0.555	0.539	0.539	246,562	0.5394	-1.41%
2000-09-01	0	0.710	0.700	0.730	0.710	0.830	340,000	257,100	0.7562	0.547	0.539	0.563	0.547	0.640	441,215	0.5827	1.43%
2000-08-31	0	0.700	0.670	0.710	0.700	0.700	56,000	39,200	0.7000	0.539	0.516	0.547	0.539	0.539	72,671	0.5394	0.00%
2000-08-30	0	0.700	0.670	0.700	0.700	0.700	70,000	49,000	0.7000	0.539	0.516	0.539	0.539	0.539	90,838	0.5394	0.00%
2000-08-29	0	0.700	0.670	0.710	0.700	0.700	300,000	210,000	0.7000	0.539	0.516	0.547	0.539	0.539	389,308	0.5394	2.94%
2000-08-28	0	0.680	0.670	0.700	0.680	0.680	150,000	102,000	0.6800	0.524	0.516	0.539	0.524	0.524	194,654	0.5240	-2.86%
2000-08-25	0	0.700	0.690	0.710	0.690	0.710	450,000	315,300	0.7007	0.539	0.532	0.547	0.532	0.547	583,961	0.5399	-4.11%
2000-08-24	0	0.730	0.710	0.730	0.700	0.730	630,000	454,680	0.7217	0.563	0.547	0.563	0.539	0.563	817,546	0.5562	2.82%
2000-08-23	0	0.710	0.680	0.710	0.680	0.710	1,990,000	1,382,500	0.6947	0.547	0.524	0.547	0.524	0.547	2,582,407	0.5354	2.90%
2000-08-22	0	0.690	0.690	0.710	0.690	0.710	1,260,000	879,000	0.6976	0.532	0.532	0.547	0.532	0.547	1,635,092	0.5376	-2.82%
2000-08-21	0	0.710	0.710	0.750	0.710	0.750	110,000	80,600	0.7327	0.547	0.547	0.578	0.547	0.578	142,746	0.5646	-5.33%
2000-08-18	0	0.750	0.720	0.750	0.700	0.750	3,688,000	2,664,820	0.7226	0.578	0.555	0.578	0.539	0.578	4,785,889	0.5568	-1.32%
2000-08-17	0	0.760	0.760	0.770	0.760	0.810	1,976,000	1,534,840	0.7767	0.586	0.586	0.593	0.586	0.624	2,564,240	0.5986	-5.00%
2000-08-16	0	0.800	0.800	0.820	0.790	0.820	122,000	97,920	0.8026	0.616	0.616	0.632	0.609	0.632	158,318	0.6185	-1.23%
2000-08-15	0	0.810	0.790	0.810	0.800	0.810	100,000	80,440	0.8044	0.624	0.609	0.624	0.616	0.624	129,769	0.6199	0.00%
2000-08-14	0	0.810	0.810	0.820	0.810	0.840	700,000	573,040	0.8186	0.624	0.624	0.632	0.624	0.647	908,384	0.6308	0.00%
2000-08-11	0	0.810	0.790	0.810	0.800	0.810	358,000	287,400	0.8028	0.624	0.609	0.624	0.616	0.624	464,574	0.6186	-2.41%
2000-08-10	0	0.830	0.830	0.840	0.810	0.830	582,000	479,740	0.8243	0.640	0.640	0.647	0.624	0.640	755,257	0.6352	3.75%
2000-08-09	0	0.800	0.800	0.820	0.780	0.820	714,000	570,100	0.7985	0.616	0.616	0.632	0.601	0.632	926,552	0.6153	-1.23%
2000-08-08	0	0.810	0.800	0.820	0.800	0.830	959,000	781,820	0.8152	0.624	0.616	0.632	0.616	0.640	1,244,487	0.6282	-3.57%
2000-08-07	0	0.840	0.840	0.850	0.800	0.850	1,184,000	980,660	0.8283	0.647	0.647	0.655	0.616	0.655	1,536,467	0.6383	5.00%
2000-08-04	0	0.800	0.790	0.800	0.790	0.820	1,314,000	1,061,380	0.8077	0.616	0.609	0.616	0.609	0.632	1,705,167	0.6224	2.56%
2000-08-03	0	0.780	0.780	0.790	0.780	0.790	302,000	236,160	0.7820	0.601	0.601	0.609	0.601	0.609	391,903	0.6026	-1.27%
2000-08-02	0	0.790	0.780	0.800	0.760	0.800	1,422,000	1,120,020	0.7876	0.609	0.601	0.616	0.586	0.616	1,845,318	0.6070	3.95%
2000-08-01	0	0.760	0.740	0.770	-	-	0	0	-	0.586	0.570	0.593	-	-	0	-	0.00%
2000-07-31	0	0.760	0.710	0.760	0.680	0.760	50,000	36,500	0.7300	0.586	0.547	0.586	0.524	0.586	64,885	0.5625	4.11%
2000-07-28	0	0.730	0.700	0.730	0.730	0.740	226,000	165,140	0.7307	0.563	0.539	0.563	0.563	0.570	293,278	0.5631	-2.67%
2000-07-27	0	0.750	0.750	0.780	0.740	0.760	424,000	318,300	0.7507	0.578	0.578	0.601	0.570	0.586	550,221	0.5785	-3.85%
2000-07-26	0	0.780	0.770	0.790	0.760	0.820	4,362,000	3,438,140	0.7882	0.601	0.593	0.609	0.586	0.632	5,660,533	0.6074	9.86%
2000-07-25	0	0.710	0.700	0.720	0.700	0.750	714,000	523,660	0.7334	0.547	0.539	0.555	0.539	0.578	926,552	0.5652	-6.58%
2000-07-24	0	0.760	0.750	0.760	0.740	0.790	1,504,000	1,146,540	0.7623	0.586	0.578	0.586	0.570	0.609	1,951,729	0.5874	8.57%
2000-07-21	0	0.700	0.690	0.700	0.660	0.700	2,542,000	1,758,720	0.6919	0.539	0.532	0.539	0.509	0.539	3,298,733	0.5332	6.06%
2000-07-20	0	0.660	0.660	0.670	0.620	0.660	1,690,000	1,099,160	0.6504	0.509	0.509	0.516	0.478	0.509	2,193,100	0.5012	6.45%
2000-07-19	0	0.620	0.610	0.620	0.610	0.620	180,000	111,500	0.6194	0.478	0.470	0.478	0.470	0.478	233,585	0.4773	3.33%
2000-07-18	0	0.600	0.600	0.640	0.590	0.600	156,000	92,140	0.5906	0.462	0.462	0.493	0.455	0.462	202,440	0.4551	0.00%
2000-07-17	0	0.600	0.600	0.640	0.600	0.610	182,000	109,700	0.6027	0.462	0.462	0.493	0.462	0.470	236,180	0.4645	-1.64%
2000-07-14	0	0.610	0.610	0.630	0.600	0.610	100,000	60,200	0.6020	0.470	0.470	0.485	0.462	0.470	129,769	0.4639	-3.17%
2000-07-13	0	0.630	0.610	0.640	0.620	0.630	60,000	37,400	0.6233	0.485	0.470	0.493	0.478	0.485	77,862	0.4803	0.00%
2000-07-12	0	0.630	0.630	0.640	0.630	0.650	60,000	38,400	0.6400	0.485	0.485	0.493	0.485	0.501	77,862	0.4932	0.00%
2000-07-11	0	0.630	0.600	0.630	0.600	0.630	182,000	112,660	0.6190	0.485	0.462	0.485	0.462	0.485	236,180	0.4770	0.00%
2000-07-10	0	0.630	0.570	0.630	-	-	0	0	-	0.485	0.439	0.485	-	-	0	-	0.00%
2000-07-07	0	0.630	0.590	0.630	0.580	0.630	244,000	144,840	0.5936	0.485	0.455	0.485	0.447	0.485	316,637	0.4574	3.28%
2000-07-06	0	0.610	0.610	0.640	0.610	0.620	200,000	123,000	0.6150	0.470	0.470	0.493	0.470	0.478	259,538	0.4739	-1.61%
2000-07-05	0	0.620	0.610	0.620	-	-	0	0	-	0.478	0.470	0.478	-	-	0	-	0.00%
2000-07-04	0	0.620	0.600	0.640	-	-	0	0	-	0.478	0.462	0.493	-	-	0	-	0.00%
2000-07-03	0	0.620	0.590	0.620	0.620	0.620	132,000	81,840	0.6200	0.478	0.455	0.478	0.478	0.478	171,295	0.4778	0.00%
2000-06-30	0	0.620	0.590	0.620	0.600	0.620	436,000	267,040	0.6125	0.478	0.455	0.478	0.462	0.478	565,794	0.4720	0.00%
2000-06-29	0	0.620	0.580	0.620	0.580	0.620	290,000	173,360	0.5978	0.478	0.447	0.478	0.447	0.478	376,331	0.4607	0.00%
2000-06-28	0	0.620	0.590	0.620	0.620	0.620	100,000	62,000	0.6200	0.478	0.455	0.478	0.478	0.478	129,769	0.4778	0.00%
2000-06-27	0	0.620	0.600	0.620	0.610	0.640	1,062,000	657,480	0.6191	0.478	0.462	0.478	0.470	0.493	1,378,149	0.4771	1.64%
2000-06-26	0	0.610	0.610	0.630	0.610	0.620	530,000	328,300	0.6194	0.470	0.470	0.485	0.470	0.478	687,777	0.4773	-1.61%
2000-06-23	0	0.620	0.600	0.620	0.600	0.620	292,000	176,800	0.6055	0.478	0.462	0.478	0.462	0.478	378,926	0.4666	0.00%
2000-06-22	0	0.620	0.570	0.630	-	-	0	0	-	0.478	0.439	0.485	-	-	0	-	0.00%
2000-06-21	0	0.620	0.580	0.640	-	-	0	0	-	0.478	0.447	0.493	-	-	0	-	0.00%
2000-06-20	0	0.620	0.600	0.630	0.620	0.620	30,000	18,600	0.6200	0.478	0.462	0.485	0.478	0.478	38,931	0.4778	-3.12%
2000-06-19	0	0.640	0.630	0.640	0.620	0.640	316,000	199,840	0.6324	0.493	0.485	0.493	0.478	0.493	410,071	0.4873	3.23%
2000-06-16	0	0.620	0.620	0.640	0.610	0.610	100,000	61,000	0.6100	0.478	0.478	0.493	0.470	0.470	129,769	0.4701	0.00%
2000-06-15	0	0.620	0.600	0.640	0.620	0.620	100,000	62,000	0.6200	0.478	0.462	0.493	0.478	0.478	129,769	0.4778	3.33%
2000-06-14	0	0.600	0.600	0.630	-	-	0	0	-	0.462	0.462	0.485	-	-	0	-	0.00%
2000-06-13	0	0.600	0.600	0.640	0.600	0.620	230,000	138,900	0.6039	0.462	0.462	0.493	0.462	0.478	298,469	0.4654	-3.23%
2000-06-12	0	0.620	0.620	0.650	0.620	0.620	14,000	8,680	0.6200	0.478	0.478	0.501	0.478	0.478	18,168	0.4778	-1.59%
2000-06-09	0	0.630	0.610	0.640	0.580	0.640	940,000	576,500	0.6133	0.485	0.470	0.493	0.447	0.493	1,219,831	0.4726	8.62%
2000-06-08	0	0.580	0.580	0.630	0.580	0.610	110,000	66,000	0.6000	0.447	0.447	0.485	0.447	0.470	142,746	0.4624	-4.92%
2000-06-07	0	0.610	0.610	0.620	0.600	0.610	120,000	73,100	0.6092	0.470	0.470	0.478	0.462	0.470	155,723	0.4694	1.67%
2000-06-05	0	0.600	0.600	0.630	0.600	0.600	90,000	54,000	0.6000	0.462	0.462	0.485	0.462	0.462	116,792	0.4624	-4.76%
2000-06-02	0	0.630	0.620	0.650	0.600	0.630	460,000	282,400	0.6139	0.485	0.478	0.501	0.462	0.485	596,938	0.4731	0.00%
2000-06-01	0	0.630	0.560	0.640	0.560	0.630	564,000	337,760	0.5989	0.485	0.432	0.493	0.432	0.485	731,898	0.4615	5.00%
2000-05-31	0	0.600	0.560	0.600	-	-	0	0	-	0.462	0.432	0.462	-	-	0	-	0.00%
2000-05-30	0	0.600	0.560	0.600	-	-	0	0	-	0.462	0.432	0.462	-	-	0	-	-3.23%
2000-05-29	0	0.620	0.620	-	0.530	0.580	200,920	111,451	0.5547	0.478	0.478	-	0.408	0.447	260,732	0.4275	-1.59%
2000-05-26	0	0.630	0.540	0.630	-	-	0	0	-	0.485	0.416	0.485	-	-	0	-	0.00%
2000-05-25	0	0.630	-	0.630	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2000-05-24	0	0.630	-	0.630	-	-	0	0	-	0.485	-	0.485	-	-	0	-	0.00%
2000-05-23	0	0.630	0.550	0.630	-	-	0	0	-	0.485	0.424	0.485	-	-	0	-	0.00%
2000-05-22	0	0.630	0.560	0.630	-	-	0	0	-	0.485	0.432	0.485	-	-	0	-	0.00%
2000-05-19	0	0.630	0.610	0.640	-	-	0	0	-	0.485	0.470	0.493	-	-	0	-	0.00%
2000-05-18	0	0.630	0.630	0.640	0.630	0.630	20,000	12,600	0.6300	0.485	0.485	0.493	0.485	0.485	25,954	0.4855	-3.08%
2000-05-17	0	0.650	0.600	0.650	0.660	0.660	50,000	33,000	0.6600	0.501	0.462	0.501	0.509	0.509	64,885	0.5086	4.84%
2000-05-16	0	0.620	0.620	0.640	0.620	0.640	188,000	118,240	0.6289	0.478	0.478	0.493	0.478	0.493	243,966	0.4847	-3.12%
2000-05-15	0	0.640	0.630	0.650	0.610	0.640	64,000	39,560	0.6181	0.493	0.485	0.501	0.470	0.493	83,052	0.4763	10.34%
2000-05-12	0	0.580	0.570	0.620	0.580	0.580	150,000	87,000	0.5800	0.447	0.439	0.478	0.447	0.447	194,654	0.4469	0.00%
2000-05-10	0	0.580	0.580	0.620	0.570	0.600	300,000	175,500	0.5850	0.447	0.447	0.478	0.439	0.462	389,308	0.4508	-3.33%
2000-05-09	0	0.600	0.600	0.630	0.600	0.600	70,000	42,000	0.6000	0.462	0.462	0.485	0.462	0.462	90,838	0.4624	-3.23%
2000-05-08	0	0.620	0.620	0.630	0.620	0.620	42,000	26,040	0.6200	0.478	0.478	0.485	0.478	0.478	54,503	0.4778	-3.12%
2000-05-05	0	0.640	0.600	0.640	0.640	0.640	80,000	51,200	0.6400	0.493	0.462	0.493	0.493	0.493	103,815	0.4932	-1.54%
2000-05-04	0	0.650	0.600	0.650	0.660	0.660	30,000	19,800	0.6600	0.501	0.462	0.501	0.509	0.509	38,931	0.5086	5.01%
2000-05-03	0	0.670	0.670	0.700	0.670	0.700	214,920	148,944	0.6930	0.477	0.477	0.498	0.477	0.498	301,879	0.4934	-4.29%
2000-05-02	0	0.700	0.680	0.700	0.690	0.700	760,000	530,400	0.6979	0.498	0.484	0.498	0.491	0.498	1,067,504	0.4969	0.00%
2000-04-28	0	0.700	0.660	0.700	0.660	0.700	490,000	335,900	0.6855	0.498	0.470	0.498	0.470	0.498	688,259	0.4880	4.48%
2000-04-27	0	0.670	0.660	0.680	0.670	0.690	300,920	202,312	0.6723	0.477	0.470	0.484	0.477	0.491	422,675	0.4786	-2.90%
2000-04-26	0	0.690	0.670	0.700	0.660	0.710	1,172,000	815,520	0.6958	0.491	0.477	0.498	0.470	0.505	1,646,203	0.4954	2.99%
2000-04-25	0	0.670	0.670	0.700	0.670	0.720	472,000	326,740	0.6922	0.477	0.477	0.498	0.477	0.513	662,976	0.4928	1.52%
2000-04-20	0	0.660	0.640	0.660	0.630	0.660	226,000	146,240	0.6471	0.470	0.456	0.470	0.449	0.470	317,442	0.4607	1.54%
2000-04-19	0	0.650	0.640	0.650	0.650	0.690	890,000	594,500	0.6680	0.463	0.456	0.463	0.463	0.491	1,250,103	0.4756	-1.52%
2000-04-18	0	0.660	0.650	0.670	0.600	0.670	878,000	566,620	0.6454	0.470	0.463	0.477	0.427	0.477	1,233,248	0.4595	10.00%
2000-04-17	0	0.600	0.590	0.630	0.600	0.620	50,000	30,600	0.6120	0.427	0.420	0.449	0.427	0.441	70,231	0.4357	-4.76%
2000-04-14	0	0.630	0.620	0.650	0.600	0.630	454,000	282,440	0.6221	0.449	0.441	0.463	0.427	0.449	637,693	0.4429	3.28%
2000-04-13	0	0.610	0.600	0.620	0.580	0.610	127,080	74,312	0.5848	0.434	0.427	0.441	0.413	0.434	178,498	0.4163	-1.61%
2000-04-12	0	0.620	0.620	0.630	0.620	0.630	200,000	124,800	0.6240	0.441	0.441	0.449	0.441	0.449	280,922	0.4443	0.00%
2000-04-11	0	0.620	0.620	0.630	0.610	0.620	256,000	158,360	0.6186	0.441	0.441	0.449	0.434	0.441	359,580	0.4404	3.33%
2000-04-10	0	0.600	0.590	0.600	0.580	0.610	310,000	183,500	0.5919	0.427	0.420	0.427	0.413	0.434	435,429	0.4214	-1.64%
2000-04-07	0	0.610	0.580	0.610	0.580	0.610	240,000	141,500	0.5896	0.434	0.413	0.434	0.413	0.434	337,106	0.4197	8.93%
2000-04-06	0	0.560	0.560	0.590	0.560	0.560	190,000	106,400	0.5600	0.399	0.399	0.420	0.399	0.399	266,876	0.3987	0.00%
2000-04-05	0	0.560	0.550	0.560	0.530	0.560	222,000	121,900	0.5491	0.399	0.392	0.399	0.377	0.399	311,823	0.3909	-1.75%
2000-04-03	0	0.570	0.570	0.580	0.560	0.570	150,000	85,200	0.5680	0.406	0.406	0.413	0.399	0.406	210,692	0.4044	-1.72%
2000-03-31	0	0.580	0.560	0.580	0.580	0.580	30,000	17,400	0.5800	0.413	0.399	0.413	0.413	0.413	42,138	0.4129	3.57%
2000-03-30	0	0.560	0.560	0.580	0.560	0.620	331,080	192,517	0.5815	0.399	0.399	0.413	0.399	0.441	465,038	0.4140	1.82%
2000-03-29	0	0.550	0.530	0.550	0.550	0.550	120,000	66,000	0.5500	0.392	0.377	0.392	0.392	0.392	168,553	0.3916	-3.51%
2000-03-28	0	0.570	0.540	0.600	-	-	0	0	-	0.406	0.384	0.427	-	-	0	-	0.00%
2000-03-27	0	0.570	0.570	0.600	0.570	0.580	173,080	99,102	0.5726	0.406	0.406	0.427	0.406	0.413	243,110	0.4076	-1.72%
2000-03-24	0	0.580	0.580	0.590	0.530	0.590	172,000	95,480	0.5551	0.413	0.413	0.420	0.377	0.420	241,593	0.3952	7.41%
2000-03-23	0	0.540	0.530	0.590	0.540	0.560	200,000	109,400	0.5470	0.384	0.377	0.420	0.384	0.399	280,922	0.3894	-1.82%
2000-03-22	0	0.550	0.550	0.590	-	-	0	0	-	0.392	0.392	0.420	-	-	0	-	3.77%
2000-03-21	0	0.530	0.550	0.580	0.530	0.530	210,000	111,300	0.5300	0.377	0.392	0.413	0.377	0.377	294,968	0.3773	-3.64%
2000-03-20	0	0.550	0.550	-	0.520	0.550	150,000	79,500	0.5300	0.392	0.392	-	0.370	0.392	210,692	0.3773	1.85%
2000-03-17	0	0.540	0.540	0.600	0.540	0.540	12,000	6,480	0.5400	0.384	0.384	0.427	0.384	0.384	16,855	0.3844	-5.26%
2000-03-16	0	0.570	0.560	0.570	0.570	0.570	192,000	109,440	0.5700	0.406	0.399	0.406	0.406	0.406	269,685	0.4058	-5.00%
2000-03-15	0	0.600	0.600	0.630	0.570	0.660	283,080	172,316	0.6087	0.427	0.427	0.449	0.406	0.470	397,617	0.4334	7.14%
2000-03-14	0	0.560	0.540	0.600	-	-	0	0	-	0.399	0.384	0.427	-	-	0	-	0.00%
2000-03-13	0	0.560	0.560	0.590	0.520	0.550	90,000	48,060	0.5340	0.399	0.399	0.420	0.370	0.392	126,415	0.3802	0.00%
2000-03-10	0	0.560	0.560	0.590	0.520	0.590	361,080	198,080	0.5486	0.399	0.399	0.420	0.370	0.420	507,177	0.3906	-6.67%
2000-03-09	0	0.600	0.550	0.600	0.560	0.600	72,000	42,500	0.5903	0.427	0.392	0.427	0.399	0.427	101,132	0.4202	7.14%
2000-03-08	0	0.560	0.550	0.560	0.550	0.580	320,000	180,900	0.5653	0.399	0.392	0.399	0.392	0.413	449,475	0.4025	-6.67%
2000-03-07	0	0.600	0.600	0.610	0.550	0.610	74,000	43,260	0.5846	0.427	0.427	0.434	0.392	0.434	103,941	0.4162	0.00%
2000-03-06	0	0.600	0.580	0.600	0.550	0.600	358,000	207,800	0.5804	0.427	0.413	0.427	0.392	0.427	502,850	0.4132	5.26%
2000-03-03	0	0.570	0.570	0.610	0.540	0.540	2,199	1,183	0.5380	0.406	0.406	0.434	0.384	0.384	3,089	0.3830	0.00%
2000-03-02	0	0.570	0.560	0.630	-	-	0	0	-	0.406	0.399	0.449	-	-	0	-	0.00%
2000-03-01	0	0.570	0.570	0.650	0.570	0.570	130,000	74,100	0.5700	0.406	0.406	0.463	0.406	0.406	182,599	0.4058	0.00%
2000-02-29	0	0.570	0.570	-	0.540	0.540	52,000	28,080	0.5400	0.406	0.406	-	0.384	0.384	73,040	0.3844	0.00%
2000-02-28	0	0.570	0.570	0.580	0.570	0.580	314,000	179,280	0.5710	0.406	0.406	0.413	0.406	0.413	441,048	0.4065	-1.72%
2000-02-25	0	0.580	0.560	0.580	0.580	0.610	396,000	230,520	0.5821	0.413	0.399	0.413	0.413	0.434	556,226	0.4144	-3.33%
2000-02-24	0	0.600	0.600	0.610	0.580	0.590	66,000	38,880	0.5891	0.427	0.427	0.434	0.413	0.420	92,704	0.4194	-3.23%
2000-02-23	0	0.620	0.620	0.630	0.580	0.600	50,000	29,440	0.5888	0.441	0.441	0.449	0.413	0.427	70,231	0.4192	0.00%
2000-02-22	0	0.620	0.600	0.630	0.620	0.620	50,000	31,000	0.6200	0.441	0.427	0.449	0.441	0.441	70,231	0.4414	0.00%
2000-02-21	0	0.620	0.620	0.680	0.620	0.660	60,000	37,840	0.6307	0.441	0.441	0.484	0.441	0.470	84,277	0.4490	-6.06%
2000-02-18	0	0.660	0.650	0.670	0.650	0.680	358,000	239,700	0.6696	0.470	0.463	0.477	0.463	0.484	502,850	0.4767	3.13%
2000-02-17	0	0.640	0.620	0.640	0.590	0.640	190,000	115,700	0.6089	0.456	0.441	0.456	0.420	0.456	266,876	0.4335	0.00%
2000-02-16	0	0.640	0.620	0.660	0.620	0.640	200,000	125,400	0.6270	0.456	0.441	0.470	0.441	0.456	280,922	0.4464	4.92%
2000-02-15	0	0.610	0.610	0.650	0.600	0.610	326,000	197,160	0.6048	0.434	0.434	0.463	0.427	0.434	457,903	0.4306	0.00%
2000-02-14	0	0.610	0.610	0.640	0.610	0.610	44,000	26,840	0.6100	0.434	0.434	0.456	0.434	0.434	61,803	0.4343	-6.15%
2000-02-11	0	0.650	0.610	0.670	0.650	0.730	120,000	86,000	0.7167	0.463	0.434	0.477	0.463	0.520	168,553	0.5102	0.00%
2000-02-10	0	0.650	0.610	0.650	-	-	0	0	-	0.463	0.434	0.463	-	-	0	-	0.00%
2000-02-09	0	0.650	0.650	0.680	0.610	0.640	124,000	78,840	0.6358	0.463	0.463	0.484	0.434	0.456	174,172	0.4527	1.56%
2000-02-08	0	0.640	0.640	0.650	0.600	0.620	26,000	15,740	0.6054	0.456	0.456	0.463	0.427	0.441	36,520	0.4310	-1.54%
2000-02-03	0	0.650	0.650	-	0.610	0.610	52,000	31,720	0.6100	0.463	0.463	-	0.434	0.434	73,040	0.4343	3.17%
2000-02-02	0	0.630	0.630	-	0.610	0.650	182,000	116,320	0.6391	0.449	0.449	-	0.434	0.463	255,639	0.4550	0.00%
2000-02-01	0	0.630	0.630	-	0.630	0.630	10,000	6,300	0.6300	0.449	0.449	-	0.449	0.449	14,046	0.4485	3.28%
2000-01-31	0	0.610	0.640	-	0.600	0.640	68,000	42,020	0.6179	0.434	0.456	-	0.427	0.456	95,513	0.4399	-6.15%
2000-01-28	0	0.650	0.640	0.660	0.650	0.680	100,000	66,900	0.6690	0.463	0.456	0.470	0.463	0.484	140,461	0.4763	-1.52%
2000-01-27	0	0.660	0.620	0.660	-	-	0	0	-	0.470	0.441	0.470	-	-	0	-	0.00%
2000-01-26	0	0.660	0.650	0.660	-	-	0	0	-	0.470	0.463	0.470	-	-	0	-	-2.94%
2000-01-25	0	0.680	-	0.680	-	-	0	0	-	0.484	-	0.484	-	-	0	-	-2.86%
2000-01-24	0	0.700	0.620	0.700	0.700	0.700	10,000	7,000	0.7000	0.498	0.441	0.498	0.498	0.498	14,046	0.4984	9.38%
2000-01-21	0	0.640	0.640	0.680	0.630	0.630	80,000	50,400	0.6300	0.456	0.456	0.484	0.449	0.449	112,369	0.4485	3.23%
2000-01-20	0	0.620	0.620	0.650	0.600	0.620	54,000	33,100	0.6130	0.441	0.441	0.463	0.427	0.441	75,849	0.4364	0.00%
2000-01-19	0	0.620	0.590	0.670	-	-	0	0	-	0.441	0.420	0.477	-	-	0	-	0.00%
2000-01-18	0	0.620	0.620	0.660	0.620	0.620	30,000	18,600	0.6200	0.441	0.441	0.470	0.441	0.441	42,138	0.4414	0.00%
2000-01-17	0	0.620	0.620	0.650	-	-	0	0	-	0.441	0.441	0.463	-	-	0	-	0.00%
2000-01-14	0	0.620	0.620	-	0.620	0.620	20,000	12,400	0.6200	0.441	0.441	-	0.441	0.441	28,092	0.4414	-1.59%
2000-01-13	0	0.630	0.630	0.690	0.630	0.630	12,000	7,560	0.6300	0.449	0.449	0.491	0.449	0.449	16,855	0.4485	-8.70%
2000-01-12	0	0.690	0.630	0.690	-	-	0	0	-	0.491	0.449	0.491	-	-	0	-	0.00%
2000-01-11	0	0.690	0.650	0.700	0.650	0.690	208,000	141,200	0.6788	0.491	0.463	0.498	0.463	0.491	292,159	0.4833	1.47%
2000-01-10	0	0.680	0.650	0.700	0.640	0.680	216,000	143,740	0.6655	0.484	0.463	0.498	0.456	0.484	303,396	0.4738	3.03%
2000-01-07	0	0.660	0.630	-	0.600	0.660	102,000	64,260	0.6300	0.470	0.449	-	0.427	0.470	143,270	0.4485	6.45%
2000-01-06	0	0.620	0.620	0.640	0.620	0.620	70,000	43,400	0.6200	0.441	0.441	0.456	0.441	0.441	98,323	0.4414	-3.12%
2000-01-05	0	0.640	0.610	0.640	0.570	0.640	224,000	143,080	0.6388	0.456	0.434	0.456	0.406	0.456	314,633	0.4548	-1.54%
2000-01-04	0	0.650	0.650	0.680	0.620	0.670	150,000	98,600	0.6573	0.463	0.463	0.484	0.441	0.477	210,692	0.4680	1.56%
2000-01-03	0	0.640	0.640	0.680	0.640	0.640	10,000	6,400	0.6400	0.456	0.456	0.484	0.456	0.456	14,046	0.4556	-4.48%
1999-12-30	0	0.670	0.630	0.670	0.600	0.680	246,000	160,400	0.6520	0.477	0.449	0.477	0.427	0.484	345,534	0.4642	1.52%
1999-12-29	0	0.660	0.620	0.660	0.660	0.660	100,000	66,000	0.6600	0.470	0.441	0.470	0.470	0.470	140,461	0.4699	1.54%
1999-12-28	0	0.650	0.610	0.650	0.600	0.680	448,000	284,400	0.6348	0.463	0.434	0.463	0.427	0.484	629,265	0.4520	-1.52%
1999-12-24	0	0.660	0.630	0.660	-	-	0	0	-	0.470	0.449	0.470	-	-	0	-	-1.49%
1999-12-23	0	0.670	-	0.670	-	-	0	0	-	0.477	-	0.477	-	-	0	-	0.00%
1999-12-22	0	0.670	0.630	0.680	-	-	0	0	-	0.477	0.449	0.484	-	-	0	-	0.00%
1999-12-21	0	0.670	0.640	0.670	-	-	0	0	-	0.477	0.456	0.477	-	-	0	-	-1.47%
1999-12-20	0	0.680	0.640	0.680	-	-	0	0	-	0.484	0.456	0.484	-	-	0	-	0.00%
1999-12-17	0	0.680	0.640	0.680	-	-	0	0	-	0.484	0.456	0.484	-	-	0	-	-2.86%
1999-12-16	0	0.700	0.640	0.700	0.610	0.700	52,000	31,900	0.6135	0.498	0.456	0.498	0.434	0.498	73,040	0.4367	2.94%
1999-12-15	0	0.680	0.650	0.700	0.680	0.680	200,000	136,000	0.6800	0.484	0.463	0.498	0.484	0.484	280,922	0.4841	6.25%
1999-12-14	0	0.640	0.640	0.660	0.640	0.660	250,000	163,600	0.6544	0.456	0.456	0.470	0.456	0.470	351,153	0.4659	-3.03%
1999-12-13	0	0.660	0.660	0.700	-	-	0	0	-	0.470	0.470	0.498	-	-	0	-	0.00%
1999-12-10	0	0.660	0.660	0.690	0.660	0.680	296,000	200,760	0.6782	0.470	0.470	0.491	0.470	0.484	415,765	0.4829	-2.94%
1999-12-09	0	0.680	0.680	0.700	0.670	0.680	66,000	44,720	0.6776	0.484	0.484	0.498	0.477	0.484	92,704	0.4824	-2.86%
1999-12-08	0	0.700	0.680	0.710	-	-	0	0	-	0.498	0.484	0.505	-	-	0	-	0.00%
1999-12-07	0	0.700	0.660	0.710	-	-	0	0	-	0.498	0.470	0.505	-	-	0	-	0.00%
1999-12-06	0	0.700	0.680	0.700	-	-	0	0	-	0.498	0.484	0.498	-	-	0	-	-1.41%
1999-12-03	0	0.710	0.670	0.710	-	-	0	0	-	0.505	0.477	0.505	-	-	0	-	-1.39%
1999-12-02	0	0.720	0.670	0.720	-	-	0	0	-	0.513	0.477	0.513	-	-	0	-	0.00%
1999-12-01	0	0.720	0.660	0.720	0.720	0.720	2,000	1,440	0.7200	0.513	0.470	0.513	0.513	0.513	2,809	0.5126	5.88%
1999-11-30	0	0.680	0.680	0.700	0.640	0.680	80,000	52,800	0.6600	0.484	0.484	0.498	0.456	0.484	112,369	0.4699	-2.86%
1999-11-29	0	0.700	0.700	0.720	0.690	0.690	80,000	55,200	0.6900	0.498	0.498	0.513	0.491	0.491	112,369	0.4912	1.45%
1999-11-26	0	0.690	0.650	0.710	-	-	0	0	-	0.491	0.463	0.505	-	-	0	-	0.00%
1999-11-25	0	0.690	0.650	0.700	0.690	0.720	500,000	354,500	0.7090	0.491	0.463	0.498	0.491	0.513	702,305	0.5048	-4.17%
1999-11-24	0	0.720	0.720	0.750	0.700	0.750	690,000	495,660	0.7183	0.513	0.513	0.534	0.498	0.534	969,181	0.5114	1.41%
1999-11-23	0	0.710	0.710	0.770	0.710	0.710	90,000	63,900	0.7100	0.505	0.505	0.548	0.505	0.505	126,415	0.5055	-2.74%
1999-11-22	0	0.730	0.720	0.730	-	-	0	0	-	0.520	0.513	0.520	-	-	0	-	0.00%
1999-11-19	0	0.730	0.730	0.750	0.730	0.760	120,000	89,160	0.7430	0.520	0.520	0.534	0.520	0.541	168,553	0.5290	-2.67%
1999-11-18	0	0.750	0.740	0.750	0.750	0.750	50,000	37,500	0.7500	0.534	0.527	0.534	0.534	0.534	70,231	0.5340	-2.60%
1999-11-17	0	0.770	0.770	0.780	0.760	0.770	122,000	93,220	0.7641	0.548	0.548	0.555	0.541	0.548	171,362	0.5440	0.00%
1999-11-16	0	0.770	0.770	0.780	0.770	0.830	428,000	341,660	0.7983	0.548	0.548	0.555	0.548	0.591	601,173	0.5683	1.32%
1999-11-15	0	0.760	0.760	0.780	0.740	0.760	252,000	188,880	0.7495	0.541	0.541	0.555	0.527	0.541	353,962	0.5336	1.33%
1999-11-12	0	0.750	0.720	0.750	0.760	0.760	100,000	76,000	0.7600	0.534	0.513	0.534	0.541	0.541	140,461	0.5411	1.35%
1999-11-11	0	0.740	0.720	0.740	0.710	0.750	290,000	212,080	0.7313	0.527	0.513	0.527	0.505	0.534	407,337	0.5207	1.37%
1999-11-10	0	0.730	0.730	0.740	0.710	0.730	306,000	219,960	0.7188	0.520	0.520	0.527	0.505	0.520	429,811	0.5118	2.82%
1999-11-09	0	0.710	0.710	0.750	0.710	0.710	14,000	9,940	0.7100	0.505	0.505	0.534	0.505	0.505	19,665	0.5055	0.00%
1999-11-08	0	0.710	0.710	-	0.710	0.710	50,000	35,500	0.7100	0.505	0.505	-	0.505	0.505	70,231	0.5055	-1.39%
1999-11-05	0	0.720	0.720	0.740	0.720	0.720	100,000	72,000	0.7200	0.513	0.513	0.527	0.513	0.513	140,461	0.5126	-1.37%
1999-11-04	0	0.730	0.730	-	0.710	0.730	342,000	248,080	0.7254	0.520	0.520	-	0.505	0.520	480,377	0.5164	4.29%
1999-11-03	0	0.700	0.700	0.710	0.700	0.700	310,000	217,000	0.7000	0.498	0.498	0.505	0.498	0.498	435,429	0.4984	0.00%
1999-11-02	0	0.700	0.700	0.710	0.700	0.700	216,000	151,200	0.7000	0.498	0.498	0.505	0.498	0.498	303,396	0.4984	0.00%
1999-11-01	0	0.700	0.700	0.720	0.700	0.700	272,000	190,400	0.7000	0.498	0.498	0.513	0.498	0.498	382,054	0.4984	1.45%
1999-10-29	0	0.690	0.690	0.710	0.690	0.700	170,000	118,500	0.6971	0.491	0.491	0.505	0.491	0.498	238,784	0.4963	0.00%
1999-10-28	0	0.690	0.690	0.720	0.690	0.720	80,000	56,100	0.7013	0.491	0.491	0.513	0.491	0.513	112,369	0.4992	0.00%
1999-10-27	0	0.690	0.690	0.720	0.690	0.690	100,000	69,000	0.6900	0.491	0.491	0.513	0.491	0.491	140,461	0.4912	0.00%
1999-10-26	0	0.690	0.680	0.710	0.680	0.710	172,000	119,160	0.6928	0.491	0.484	0.505	0.484	0.505	241,593	0.4932	-1.43%
1999-10-25	0	0.700	0.700	0.720	0.690	0.700	60,000	41,900	0.6983	0.498	0.498	0.513	0.491	0.498	84,277	0.4972	1.45%
1999-10-22	0	0.690	0.680	0.710	0.680	0.690	94,000	64,820	0.6896	0.491	0.484	0.505	0.484	0.491	132,033	0.4909	1.47%
1999-10-21	0	0.680	0.680	0.700	0.680	0.690	130,000	89,400	0.6877	0.484	0.484	0.498	0.484	0.491	182,599	0.4896	0.00%
1999-10-20	0	0.680	0.660	0.690	0.660	0.680	498,000	333,280	0.6692	0.484	0.470	0.491	0.470	0.484	699,496	0.4765	4.62%
1999-10-19	0	0.650	0.630	0.700	0.630	0.700	392,000	262,960	0.6708	0.463	0.449	0.498	0.449	0.498	550,607	0.4776	-2.99%
1999-10-15	0	0.670	0.630	0.700	0.630	0.670	500,000	325,600	0.6512	0.477	0.449	0.498	0.449	0.477	702,305	0.4636	0.00%
1999-10-14	0	0.670	0.670	0.700	0.650	0.700	20,000	13,640	0.6820	0.477	0.477	0.498	0.463	0.498	28,092	0.4855	-4.29%
1999-10-13	0	0.700	0.640	0.700	0.700	0.700	40,000	28,000	0.7000	0.498	0.456	0.498	0.498	0.498	56,184	0.4984	-1.41%
1999-10-12	0	0.710	-	0.750	-	-	0	0	-	0.505	-	0.534	-	-	0	-	0.00%
1999-10-11	0	0.710	0.710	-	-	-	0	0	-	0.505	0.505	-	-	-	0	-	0.00%
1999-10-08	0	0.710	0.710	-	0.710	0.710	38,000	26,980	0.7100	0.505	0.505	-	0.505	0.505	53,375	0.5055	0.00%
1999-10-07	0	0.710	0.700	0.730	0.700	0.720	120,000	84,440	0.7037	0.505	0.498	0.520	0.498	0.513	168,553	0.5010	1.43%
1999-10-06	0	0.700	0.700	-	-	-	0	0	-	0.498	0.498	-	-	-	0	-	0.00%
1999-10-05	0	0.700	0.700	0.730	0.700	0.730	500,000	354,500	0.7090	0.498	0.498	0.520	0.498	0.520	702,305	0.5048	1.45%
1999-10-04	0	0.690	0.670	0.690	0.690	0.700	150,000	104,000	0.6933	0.491	0.477	0.491	0.491	0.498	210,692	0.4936	-4.17%
1999-09-30	0	0.720	0.720	0.750	0.710	0.710	20,000	14,200	0.7100	0.513	0.513	0.534	0.505	0.505	28,092	0.5055	0.00%
1999-09-29	0	0.720	0.720	0.780	-	-	0	0	-	0.513	0.513	0.555	-	-	0	-	0.42%
1999-09-28	0	0.740	0.720	0.760	0.760	0.760	20,000	15,200	0.7600	0.510	0.497	0.524	0.524	0.524	28,993	0.5243	1.37%
1999-09-27	0	0.730	0.730	0.760	0.730	0.760	122,000	90,760	0.7439	0.504	0.504	0.524	0.504	0.524	176,859	0.5132	-1.35%
1999-09-24	0	0.740	0.730	0.750	0.740	0.740	492,000	364,080	0.7400	0.510	0.504	0.517	0.510	0.510	713,236	0.5105	-3.90%
1999-09-23	0	0.770	0.750	0.770	0.740	0.780	286,000	217,320	0.7599	0.531	0.517	0.531	0.510	0.538	414,605	0.5242	-1.28%
1999-09-22	0	0.780	0.750	0.790	0.730	0.780	200,000	153,500	0.7675	0.538	0.517	0.545	0.504	0.538	289,933	0.5294	1.30%
1999-09-21	0	0.770	0.770	0.800	0.730	0.780	570,000	430,980	0.7561	0.531	0.531	0.552	0.504	0.538	826,310	0.5216	1.32%
1999-09-20	0	0.760	0.760	0.800	0.760	0.840	430,000	344,740	0.8017	0.524	0.524	0.552	0.524	0.579	623,357	0.5530	-5.00%
1999-09-17	0	0.800	0.780	0.840	0.790	0.800	140,000	111,600	0.7971	0.552	0.538	0.579	0.545	0.552	202,953	0.5499	3.90%
1999-09-15	0	0.770	0.770	0.820	0.770	0.800	202,000	157,200	0.7782	0.531	0.531	0.566	0.531	0.552	292,833	0.5368	-6.10%
1999-09-14	0	0.820	0.820	0.830	0.820	0.850	460,000	384,220	0.8353	0.566	0.566	0.573	0.566	0.586	666,847	0.5762	-2.38%
1999-09-13	0	0.840	0.840	0.850	0.840	0.880	1,278,000	1,088,260	0.8515	0.579	0.579	0.586	0.579	0.607	1,852,675	0.5874	2.44%
1999-09-10	0	0.820	0.800	0.820	0.770	0.820	1,516,000	1,193,620	0.7873	0.566	0.552	0.566	0.531	0.566	2,197,696	0.5431	6.49%
1999-09-09	0	0.770	0.750	0.770	0.760	0.770	396,000	304,260	0.7683	0.531	0.517	0.531	0.524	0.531	574,068	0.5300	2.67%
1999-09-08	0	0.750	0.750	0.790	0.750	0.780	244,000	184,200	0.7549	0.517	0.517	0.545	0.517	0.538	353,719	0.5208	-3.85%
1999-09-07	0	0.780	0.750	0.780	0.740	0.780	490,000	371,900	0.7590	0.538	0.517	0.538	0.510	0.538	710,337	0.5236	2.63%
1999-09-06	0	0.760	0.750	0.800	0.740	0.780	160,000	122,400	0.7650	0.524	0.517	0.552	0.510	0.538	231,947	0.5277	2.70%
1999-09-03	0	0.740	0.720	0.750	-	-	0	0	-	0.510	0.497	0.517	-	-	0	-	0.00%
1999-09-02	0	0.740	0.730	0.750	0.710	0.740	170,000	124,600	0.7329	0.510	0.504	0.517	0.490	0.510	246,443	0.5056	-1.33%
1999-09-01	0	0.750	0.750	0.770	0.740	0.750	236,000	176,600	0.7483	0.517	0.517	0.531	0.510	0.517	342,122	0.5162	-1.32%
1999-08-31	0	0.760	0.740	0.770	-	-	0	0	-	0.524	0.510	0.531	-	-	0	-	0.00%
1999-08-30	0	0.760	0.750	0.770	0.750	0.760	164,000	123,980	0.7560	0.524	0.517	0.531	0.517	0.524	237,745	0.5215	4.11%
1999-08-27	0	0.730	0.730	0.750	0.730	0.730	50,000	36,500	0.7300	0.504	0.504	0.517	0.504	0.504	72,483	0.5036	-2.67%
1999-08-26	0	0.750	0.730	0.750	0.750	0.760	278,000	208,980	0.7517	0.517	0.504	0.517	0.517	0.524	403,008	0.5186	2.74%
1999-08-25	0	0.730	0.720	0.750	0.720	0.740	362,000	266,240	0.7355	0.504	0.497	0.517	0.497	0.510	524,780	0.5073	-1.35%
1999-08-24	0	0.740	0.730	0.750	0.730	0.740	150,000	110,500	0.7367	0.510	0.504	0.517	0.504	0.510	217,450	0.5082	-1.33%
1999-08-23	0	0.750	-	0.750	0.750	0.750	30,000	22,500	0.7500	0.517	-	0.517	0.517	0.517	43,490	0.5174	-1.32%
1999-08-20	0	0.760	0.750	0.790	0.750	0.760	440,000	332,300	0.7552	0.524	0.517	0.545	0.517	0.524	637,854	0.5210	1.33%
1999-08-19	0	0.750	0.720	0.750	0.700	0.750	434,000	314,780	0.7253	0.517	0.497	0.517	0.483	0.517	629,156	0.5003	4.17%
1999-08-18	0	0.720	0.700	0.730	0.720	0.720	100,000	72,000	0.7200	0.497	0.483	0.504	0.497	0.497	144,967	0.4967	2.86%
1999-08-17	0	0.700	0.700	0.720	0.700	0.710	290,000	204,500	0.7052	0.483	0.483	0.497	0.483	0.490	420,404	0.4864	0.00%
1999-08-16	0	0.700	0.690	0.700	0.700	0.720	336,000	237,620	0.7072	0.483	0.476	0.483	0.483	0.497	487,088	0.4878	1.45%
1999-08-13	0	0.690	0.670	0.700	0.660	0.700	360,000	243,400	0.6761	0.476	0.462	0.483	0.455	0.483	521,880	0.4664	1.47%
1999-08-12	0	0.680	0.670	0.700	0.670	0.700	988,000	682,400	0.6907	0.469	0.462	0.483	0.462	0.483	1,432,271	0.4764	0.00%
1999-08-11	0	0.680	0.680	0.730	0.680	0.750	360,000	262,400	0.7289	0.469	0.469	0.504	0.469	0.517	521,880	0.5028	-9.33%
1999-08-10	0	0.750	-	0.750	0.780	0.780	50,000	39,000	0.7800	0.517	-	0.517	0.538	0.538	72,483	0.5381	-8.54%
1999-08-09	0	0.820	-	0.820	-	-	0	0	-	0.566	-	0.566	-	-	0	-	0.00%
1999-08-06	0	0.820	-	0.820	-	-	0	0	-	0.566	-	0.566	-	-	0	-	0.00%
1999-08-05	0	0.820	-	0.820	-	-	0	0	-	0.566	-	0.566	-	-	0	-	0.00%
1999-08-04	0	0.820	0.800	0.820	0.810	0.820	180,000	147,260	0.8181	0.566	0.552	0.566	0.559	0.566	260,940	0.5643	0.00%
1999-08-03	0	0.820	0.820	0.840	0.820	0.860	624,000	523,040	0.8382	0.566	0.566	0.579	0.566	0.593	904,592	0.5782	-2.38%
1999-08-02	0	0.840	0.780	0.840	0.800	0.840	80,000	64,640	0.8080	0.579	0.538	0.579	0.552	0.579	115,973	0.5574	7.69%
1999-07-30	0	0.780	0.780	0.800	0.760	0.780	100,000	77,300	0.7730	0.538	0.538	0.552	0.524	0.538	144,967	0.5332	0.00%
1999-07-29	0	0.780	0.770	0.780	0.730	0.780	140,000	107,600	0.7686	0.538	0.531	0.538	0.504	0.538	202,953	0.5302	4.00%
1999-07-28	0	0.750	0.750	0.790	0.740	0.760	618,000	462,660	0.7486	0.517	0.517	0.545	0.510	0.524	895,894	0.5164	1.35%
1999-07-27	0	0.740	0.710	0.750	0.690	0.740	76,000	54,940	0.7229	0.510	0.490	0.517	0.476	0.510	110,175	0.4987	2.78%
1999-07-26	0	0.720	0.710	0.780	0.720	0.730	90,000	65,400	0.7267	0.497	0.490	0.538	0.497	0.504	130,470	0.5013	-5.26%
1999-07-23	0	0.760	0.760	0.770	0.760	0.780	266,000	204,280	0.7680	0.524	0.524	0.531	0.524	0.538	385,612	0.5298	-2.56%
1999-07-22	0	0.780	0.780	0.800	0.780	0.800	314,000	248,620	0.7918	0.538	0.538	0.552	0.538	0.552	455,196	0.5462	0.00%
1999-07-21	0	0.780	0.780	0.810	0.760	0.790	150,000	116,700	0.7780	0.538	0.538	0.559	0.524	0.545	217,450	0.5367	-1.27%
1999-07-20	0	0.790	0.790	0.820	0.790	0.830	398,000	321,200	0.8070	0.545	0.545	0.566	0.545	0.573	576,968	0.5567	-1.25%
1999-07-19	0	0.800	0.790	0.800	0.800	0.830	766,000	624,920	0.8158	0.552	0.545	0.552	0.552	0.573	1,110,445	0.5628	-4.76%
1999-07-16	0	0.840	0.840	0.850	0.810	0.850	1,044,000	861,300	0.8250	0.579	0.579	0.586	0.559	0.586	1,513,453	0.5691	-1.18%
1999-07-15	0	0.850	0.850	0.860	0.830	0.860	580,000	491,700	0.8478	0.586	0.586	0.593	0.573	0.593	840,807	0.5848	0.00%
1999-07-14	0	0.850	0.830	0.860	0.830	0.850	516,000	434,640	0.8423	0.586	0.573	0.593	0.573	0.586	748,028	0.5810	-4.49%
1999-07-13	0	0.890	0.880	0.890	0.870	0.900	870,000	775,500	0.8914	0.614	0.607	0.614	0.600	0.621	1,261,211	0.6149	1.14%
1999-07-12	0	0.880	0.880	0.900	0.880	0.930	3,706,000	3,354,240	0.9051	0.607	0.607	0.621	0.607	0.642	5,372,468	0.6243	0.00%
1999-07-09	0	0.880	0.870	0.880	0.840	0.880	1,286,000	1,112,840	0.8653	0.607	0.600	0.607	0.579	0.607	1,864,272	0.5969	1.15%
1999-07-08	0	0.870	0.860	0.880	0.860	0.910	1,024,000	912,380	0.8910	0.600	0.593	0.607	0.593	0.628	1,484,459	0.6146	-3.33%
1999-07-07	0	0.900	0.890	0.920	0.900	0.940	2,300,000	2,091,100	0.9092	0.621	0.614	0.635	0.621	0.648	3,334,235	0.6272	-5.26%
1999-07-06	0	0.950	0.950	0.960	0.930	1.020	1,642,000	1,600,700	0.9748	0.655	0.655	0.662	0.642	0.704	2,380,354	0.6725	-4.04%
1999-07-05	0	0.990	1.000	1.010	0.950	1.000	2,740,000	2,683,160	0.9793	0.683	0.690	0.697	0.655	0.690	3,972,089	0.6755	2.06%
1999-07-02	0	0.970	0.970	0.980	0.920	0.980	1,532,000	1,454,680	0.9495	0.669	0.669	0.676	0.635	0.676	2,220,891	0.6550	2.11%
1999-06-30	0	0.950	0.960	0.970	0.950	1.000	4,838,000	4,716,420	0.9749	0.655	0.662	0.669	0.655	0.690	7,013,491	0.6725	3.26%
1999-06-29	0	0.920	0.920	0.940	0.880	0.950	3,074,000	2,788,240	0.9070	0.635	0.635	0.648	0.607	0.655	4,456,278	0.6257	8.24%
1999-06-28	0	0.850	0.850	0.860	0.810	0.870	1,044,000	881,840	0.8447	0.586	0.586	0.593	0.559	0.600	1,513,453	0.5827	6.25%
1999-06-25	0	0.800	0.800	0.820	0.800	0.860	1,614,000	1,334,300	0.8267	0.552	0.552	0.566	0.552	0.593	2,339,763	0.5703	-1.23%
1999-06-24	0	0.810	0.820	0.830	0.780	0.860	5,124,000	4,296,780	0.8386	0.559	0.566	0.573	0.538	0.593	7,428,096	0.5784	5.19%
1999-06-23	0	0.770	0.760	0.770	0.710	0.770	2,832,000	2,108,680	0.7446	0.531	0.524	0.531	0.490	0.531	4,105,458	0.5136	8.45%
1999-06-22	0	0.710	0.710	0.720	0.710	0.740	1,294,000	932,620	0.7207	0.490	0.490	0.497	0.490	0.510	1,875,870	0.4972	-2.74%
1999-06-21	0	0.730	0.730	0.750	0.690	0.750	3,304,000	2,383,680	0.7215	0.504	0.504	0.517	0.476	0.517	4,789,701	0.4977	7.35%
1999-06-17	0	0.680	0.670	0.690	0.650	0.680	870,000	587,400	0.6752	0.469	0.462	0.476	0.448	0.469	1,261,211	0.4657	1.49%
1999-06-16	0	0.670	0.670	0.690	0.660	0.670	374,000	249,080	0.6660	0.462	0.462	0.476	0.455	0.462	542,176	0.4594	0.00%
1999-06-15	0	0.670	0.660	0.670	0.660	0.700	2,520,000	1,699,700	0.6745	0.462	0.455	0.462	0.455	0.483	3,653,162	0.4653	0.00%
1999-06-14	0	0.670	0.660	0.670	0.670	0.680	550,000	369,800	0.6724	0.462	0.455	0.462	0.462	0.469	797,317	0.4638	0.00%
1999-06-11	0	0.670	0.660	0.670	0.650	0.680	190,000	126,200	0.6642	0.462	0.455	0.462	0.448	0.469	275,437	0.4582	1.52%
1999-06-10	0	0.660	0.630	0.660	0.650	0.660	1,508,000	985,680	0.6536	0.455	0.435	0.455	0.448	0.455	2,186,098	0.4509	4.76%
1999-06-09	0	0.630	0.610	0.640	0.630	0.630	230,000	144,900	0.6300	0.435	0.421	0.441	0.435	0.435	333,424	0.4346	0.00%
1999-06-08	0	0.630	0.630	0.640	0.610	0.630	630,000	394,800	0.6267	0.435	0.435	0.441	0.421	0.435	913,290	0.4323	3.28%
1999-06-07	0	0.610	0.590	0.620	0.610	0.610	238,000	145,180	0.6100	0.421	0.407	0.428	0.421	0.421	345,021	0.4208	0.00%
1999-06-04	0	0.610	0.600	0.610	0.610	0.610	160,000	97,600	0.6100	0.421	0.414	0.421	0.421	0.421	231,947	0.4208	0.00%
1999-06-03	0	0.610	0.600	0.610	-	-	200,000	122,000	0.6100	0.421	0.414	0.421	-	-	289,933	0.4208	0.00%
1999-06-02	0	0.610	0.610	0.620	0.580	0.620	512,000	305,400	0.5965	0.421	0.421	0.428	0.400	0.428	742,230	0.4115	-1.61%
1999-06-01	0	0.620	0.600	0.620	0.610	0.630	200,000	124,000	0.6200	0.428	0.414	0.428	0.421	0.435	289,933	0.4277	3.33%
1999-05-31	0	0.600	0.590	0.610	0.600	0.610	534,000	321,100	0.6013	0.414	0.407	0.421	0.414	0.421	774,122	0.4148	1.69%
1999-05-28	0	0.590	0.570	0.590	0.560	0.590	206,000	118,240	0.5740	0.407	0.393	0.407	0.386	0.407	298,631	0.3959	0.00%
1999-05-27	0	0.590	0.570	0.590	0.590	0.600	1,272,000	751,080	0.5905	0.407	0.393	0.407	0.407	0.414	1,843,977	0.4073	-3.28%
1999-05-26	0	0.610	0.600	0.620	0.590	0.610	438,000	263,560	0.6017	0.421	0.414	0.428	0.407	0.421	634,954	0.4151	0.00%
1999-05-25	0	0.610	0.610	0.620	0.600	0.630	488,000	302,040	0.6189	0.421	0.421	0.428	0.414	0.435	707,438	0.4269	-1.61%
1999-05-24	0	0.620	0.610	0.620	0.600	0.620	668,000	405,280	0.6067	0.428	0.421	0.428	0.414	0.428	968,378	0.4185	3.33%
1999-05-21	0	0.600	0.600	0.620	0.600	0.610	190,000	115,320	0.6069	0.414	0.414	0.428	0.414	0.421	275,437	0.4187	-4.76%
1999-05-20	0	0.630	0.620	0.630	0.610	0.640	864,000	541,320	0.6265	0.435	0.428	0.435	0.421	0.441	1,252,513	0.4322	0.00%
1999-05-19	0	0.630	0.620	0.630	0.600	0.630	578,000	355,160	0.6145	0.435	0.428	0.435	0.414	0.435	837,908	0.4239	-1.56%
1999-05-18	0	0.640	0.610	0.640	0.610	0.640	410,000	250,280	0.6104	0.441	0.421	0.441	0.421	0.441	594,364	0.4211	0.00%
1999-05-17	0	0.640	0.630	0.640	0.630	0.650	186,000	117,300	0.6306	0.441	0.435	0.441	0.435	0.448	269,638	0.4350	-3.03%
1999-05-14	0	0.660	0.650	0.660	0.650	0.670	430,000	282,520	0.6570	0.455	0.448	0.455	0.448	0.462	623,357	0.4532	0.00%
1999-05-13	0	0.660	0.650	0.660	0.650	0.680	1,444,000	954,320	0.6609	0.455	0.448	0.455	0.448	0.469	2,093,320	0.4559	0.15%
1999-05-12	0	0.710	0.700	0.710	0.690	0.710	1,460,000	1,021,900	0.6999	0.455	0.448	0.455	0.442	0.455	2,280,311	0.4481	1.43%
1999-05-11	0	0.700	0.680	0.700	0.660	0.700	1,232,000	827,940	0.6720	0.448	0.435	0.448	0.423	0.448	1,924,208	0.4303	4.48%
1999-05-10	0	0.670	0.660	0.670	0.650	0.710	2,214,000	1,489,540	0.6728	0.429	0.423	0.429	0.416	0.455	3,457,952	0.4308	-5.63%
1999-05-07	0	0.710	0.690	0.710	0.680	0.750	10,842,000	7,846,480	0.7237	0.455	0.442	0.455	0.435	0.480	16,933,655	0.4634	-1.39%
1999-05-06	0	0.720	0.690	0.740	0.620	0.740	8,428,000	5,698,020	0.6761	0.461	0.442	0.474	0.397	0.474	13,163,332	0.4329	16.13%
1999-05-05	0	0.620	0.600	0.620	0.600	0.620	582,000	355,020	0.6100	0.397	0.384	0.397	0.384	0.397	909,001	0.3906	0.00%
1999-05-04	0	0.620	0.600	0.620	0.590	0.620	920,000	555,600	0.6039	0.397	0.384	0.397	0.378	0.397	1,436,909	0.3867	1.64%
1999-05-03	0	0.610	0.600	0.610	0.600	0.610	996,000	599,280	0.6017	0.391	0.384	0.391	0.384	0.391	1,555,610	0.3852	0.00%
1999-04-30	0	0.610	0.600	0.610	0.590	0.610	1,430,000	856,300	0.5988	0.391	0.384	0.391	0.378	0.391	2,233,456	0.3834	5.17%
1999-04-29	0	0.580	0.570	0.590	0.570	0.580	438,000	252,640	0.5768	0.371	0.365	0.378	0.365	0.371	684,093	0.3693	0.00%
1999-04-28	0	0.580	0.580	0.590	0.580	0.610	1,262,000	743,360	0.5890	0.371	0.371	0.378	0.371	0.391	1,971,064	0.3771	-1.69%
1999-04-27	0	0.590	0.570	0.590	0.570	0.590	404,000	233,760	0.5786	0.378	0.365	0.378	0.365	0.378	630,990	0.3705	3.51%
1999-04-26	0	0.570	0.570	0.580	0.570	0.610	1,394,000	805,320	0.5777	0.365	0.365	0.371	0.365	0.391	2,177,229	0.3699	-5.00%
1999-04-23	0	0.600	0.590	0.600	0.590	0.640	2,496,000	1,516,360	0.6075	0.384	0.378	0.384	0.378	0.410	3,898,396	0.3890	-4.76%
1999-04-22	0	0.630	0.610	0.630	0.580	0.640	3,432,000	2,122,940	0.6186	0.403	0.391	0.403	0.371	0.410	5,360,294	0.3960	12.50%
1999-04-21	0	0.560	0.540	0.560	0.520	0.560	1,466,000	806,000	0.5498	0.359	0.346	0.359	0.333	0.359	2,289,683	0.3520	7.69%
1999-04-20	0	0.520	0.500	0.520	0.490	0.530	966,000	490,480	0.5077	0.333	0.320	0.333	0.314	0.339	1,508,754	0.3251	7.22%
1999-04-19	0	0.485	0.485	0.500	0.480	0.490	654,000	320,740	0.4904	0.311	0.311	0.320	0.307	0.314	1,021,455	0.3140	5.43%
1999-04-16	0	0.460	0.460	0.480	0.445	0.460	320,000	147,050	0.4595	0.295	0.295	0.307	0.285	0.295	499,794	0.2942	2.22%
1999-04-15	0	0.450	0.450	0.470	0.450	0.470	40,000	18,150	0.4538	0.288	0.288	0.301	0.288	0.301	62,474	0.2905	0.00%
1999-04-14	0	0.450	0.440	0.450	0.450	0.450	90,000	40,500	0.4500	0.288	0.282	0.288	0.288	0.288	140,567	0.2881	-3.23%
1999-04-13	0	0.465	0.460	0.465	0.460	0.465	496,000	230,160	0.4640	0.298	0.295	0.298	0.295	0.298	774,681	0.2971	-3.12%
1999-04-12	0	0.480	0.455	0.485	0.480	0.500	626,000	306,010	0.4888	0.307	0.291	0.311	0.307	0.320	977,723	0.3130	0.00%
1999-04-09	0	0.480	0.480	0.490	0.440	0.480	604,000	276,980	0.4586	0.307	0.307	0.314	0.282	0.307	943,362	0.2936	4.35%
1999-04-08	0	0.460	0.470	0.480	0.430	0.460	462,000	203,820	0.4412	0.295	0.301	0.307	0.275	0.295	721,578	0.2825	5.75%
1999-04-07	0	0.435	-	0.435	-	-	0	0	-	0.279	-	0.279	-	-	0	-	0.00%
1999-04-01	0	0.435	-	0.450	-	-	0	0	-	0.279	-	0.288	-	-	0	-	0.00%
1999-03-31	0	0.435	-	0.450	-	-	0	0	-	0.279	-	0.288	-	-	0	-	0.00%
1999-03-30	0	0.435	0.435	0.445	0.425	0.425	10,000	4,250	0.4250	0.279	0.279	0.285	0.272	0.272	15,619	0.2721	1.16%
1999-03-29	0	0.430	-	0.440	0.440	0.440	4,000	1,760	0.4400	0.275	-	0.282	0.282	0.282	6,247	0.2817	4.88%
1999-03-26	0	0.410	0.410	0.430	-	-	0	0	-	0.263	0.263	0.275	-	-	0	-	0.00%
1999-03-25	0	0.410	0.410	-	0.410	0.410	88,000	36,080	0.4100	0.263	0.263	-	0.263	0.263	137,443	0.2625	-1.20%
1999-03-24	0	0.415	0.400	0.415	0.405	0.415	150,000	60,770	0.4051	0.266	0.256	0.266	0.259	0.266	234,279	0.2594	0.00%
1999-03-23	0	0.415	0.410	0.440	0.400	0.430	878,000	364,200	0.4148	0.266	0.263	0.282	0.256	0.275	1,371,311	0.2656	-5.68%
1999-03-22	0	0.440	0.420	0.440	0.390	0.440	382,000	161,280	0.4222	0.282	0.269	0.282	0.250	0.282	596,629	0.2703	15.79%
1999-03-19	0	0.380	0.380	0.400	0.380	0.390	70,000	27,100	0.3871	0.243	0.243	0.256	0.243	0.250	109,330	0.2479	-3.80%
1999-03-18	0	0.395	0.375	0.400	0.370	0.395	612,000	230,080	0.3759	0.253	0.240	0.256	0.237	0.253	955,857	0.2407	5.33%
1999-03-17	0	0.375	0.360	-	0.375	0.375	160,000	60,000	0.3750	0.240	0.230	-	0.240	0.240	249,897	0.2401	5.63%
1999-03-16	0	0.355	0.355	-	0.350	0.350	30,000	10,500	0.3500	0.227	0.227	-	0.224	0.224	46,856	0.2241	-4.05%
1999-03-15	0	0.370	0.350	-	-	-	0	0	-	0.237	0.224	-	-	-	0	-	0.00%
1999-03-12	0	0.370	0.350	-	-	-	0	0	-	0.237	0.224	-	-	-	0	-	0.00%
1999-03-11	0	0.370	0.350	-	0.370	0.370	50,000	18,500	0.3700	0.237	0.224	-	0.237	0.237	78,093	0.2369	2.78%
1999-03-10	0	0.360	0.350	0.380	-	-	0	0	-	0.230	0.224	0.243	-	-	0	-	0.00%
1999-03-09	0	0.360	0.350	-	-	-	0	0	-	0.230	0.224	-	-	-	0	-	0.00%
1999-03-08	0	0.360	0.350	-	-	-	0	0	-	0.230	0.224	-	-	-	0	-	0.00%
1999-03-05	0	0.360	0.360	0.380	0.380	0.380	20,000	7,600	0.3800	0.230	0.230	0.243	0.243	0.243	31,237	0.2433	0.00%
1999-03-04	0	0.360	0.360	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.00%
1999-03-03	0	0.360	0.360	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	1.41%
1999-03-02	0	0.355	0.350	-	-	-	0	0	-	0.227	0.224	-	-	-	0	-	0.00%
1999-03-01	0	0.355	0.355	-	-	-	0	0	-	0.227	0.227	-	-	-	0	-	1.43%
1999-02-26	0	0.350	0.350	-	0.340	0.350	52,000	18,180	0.3496	0.224	0.224	-	0.218	0.224	81,217	0.2238	-5.41%
1999-02-25	0	0.370	0.370	0.380	-	-	0	0	-	0.237	0.237	0.243	-	-	0	-	0.00%
1999-02-24	0	0.370	0.350	0.370	-	-	0	0	-	0.237	0.224	0.237	-	-	0	-	0.00%
1999-02-23	0	0.370	0.350	-	-	-	0	0	-	0.237	0.224	-	-	-	0	-	0.00%
1999-02-22	0	0.370	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1999-02-19	0	0.370	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1999-02-15	0	0.370	0.370	-	-	-	0	0	-	0.237	0.237	-	-	-	0	-	0.00%
1999-02-12	0	0.370	0.370	0.385	0.370	0.370	70,000	25,900	0.3700	0.237	0.237	0.247	0.237	0.237	109,330	0.2369	1.37%
1999-02-11	0	0.365	0.365	0.370	0.365	0.365	26,000	9,490	0.3650	0.234	0.234	0.237	0.234	0.234	40,608	0.2337	0.00%
1999-02-10	0	0.365	0.365	0.370	0.360	0.365	320,000	116,540	0.3642	0.234	0.234	0.237	0.230	0.234	499,794	0.2332	1.39%
1999-02-09	0	0.360	0.360	0.370	0.360	0.360	110,000	39,600	0.3600	0.230	0.230	0.237	0.230	0.230	171,804	0.2305	-2.70%
1999-02-08	0	0.370	-	0.370	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
1999-02-05	0	0.370	-	0.370	0.360	0.370	40,000	14,600	0.3650	0.237	-	0.237	0.230	0.237	62,474	0.2337	2.78%
1999-02-04	0	0.360	-	0.380	0.360	0.380	130,000	47,400	0.3646	0.230	-	0.243	0.230	0.243	203,041	0.2334	-5.26%
1999-02-03	0	0.380	-	0.380	-	-	0	0	-	0.243	-	0.243	-	-	0	-	0.00%
1999-02-02	0	0.380	-	0.380	0.380	0.390	20,000	7,700	0.3850	0.243	-	0.243	0.243	0.250	31,237	0.2465	-1.30%
1999-02-01	0	0.385	-	0.385	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1999-01-29	0	0.385	-	0.385	0.390	0.390	70,000	27,300	0.3900	0.247	-	0.247	0.250	0.250	109,330	0.2497	1.32%
1999-01-28	0	0.380	-	0.390	0.380	0.380	230,000	87,400	0.3800	0.243	-	0.250	0.243	0.243	359,227	0.2433	0.00%
1999-01-27	0	0.380	0.360	0.380	0.350	0.380	176,000	63,220	0.3592	0.243	0.230	0.243	0.224	0.243	274,887	0.2300	10.14%
1999-01-26	0	0.345	0.325	0.345	0.325	0.345	676,000	228,020	0.3373	0.221	0.208	0.221	0.208	0.221	1,055,815	0.2160	6.15%
1999-01-25	0	0.325	0.325	0.340	0.320	0.330	684,000	222,700	0.3256	0.208	0.208	0.218	0.205	0.211	1,068,310	0.2085	8.33%
1999-01-22	0	0.300	0.300	0.330	0.300	0.370	1,340,000	456,100	0.3404	0.192	0.192	0.211	0.192	0.237	2,092,889	0.2179	-21.05%
1999-01-21	0	0.380	0.380	0.390	0.380	0.380	60,000	22,800	0.3800	0.243	0.243	0.250	0.243	0.243	93,711	0.2433	-5.00%
1999-01-20	0	0.400	-	0.410	0.400	0.400	110,000	44,000	0.4000	0.256	-	0.263	0.256	0.256	171,804	0.2561	-2.44%
1999-01-19	0	0.410	0.400	0.410	0.410	0.410	100,000	41,000	0.4100	0.263	0.256	0.263	0.263	0.263	156,186	0.2625	-2.38%
1999-01-18	0	0.420	-	0.435	0.420	0.450	200,000	85,500	0.4275	0.269	-	0.279	0.269	0.288	312,371	0.2737	-2.33%
1999-01-15	0	0.430	0.415	0.430	0.430	0.430	100,000	43,000	0.4300	0.275	0.266	0.275	0.275	0.275	156,186	0.2753	3.61%
1999-01-14	0	0.415	0.400	0.420	-	-	0	0	-	0.266	0.256	0.269	-	-	0	-	0.00%
1999-01-13	0	0.415	0.415	0.430	0.410	0.420	470,000	197,050	0.4193	0.266	0.266	0.275	0.263	0.269	734,073	0.2684	-7.78%
1999-01-12	0	0.450	0.420	0.450	-	-	0	0	-	0.288	0.269	0.288	-	-	0	-	-2.17%
1999-01-11	0	0.460	-	0.480	-	-	0	0	-	0.295	-	0.307	-	-	0	-	0.00%
1999-01-08	0	0.460	0.450	-	-	-	0	0	-	0.295	0.288	-	-	-	0	-	0.00%
1999-01-07	0	0.460	0.450	0.470	0.460	0.470	130,000	60,400	0.4646	0.295	0.288	0.301	0.295	0.301	203,041	0.2975	0.00%
1999-01-06	0	0.460	0.460	0.470	0.450	0.460	212,000	97,020	0.4576	0.295	0.295	0.301	0.288	0.295	331,114	0.2930	3.37%
1999-01-05	0	0.445	0.440	0.455	0.435	0.445	170,000	74,950	0.4409	0.285	0.282	0.291	0.279	0.285	265,516	0.2823	2.30%
1999-01-04	0	0.435	0.420	-	-	-	0	0	-	0.279	0.269	-	-	-	0	-	0.00%
1998-12-31	0	0.435	0.425	-	-	-	0	0	-	0.279	0.272	-	-	-	0	-	0.00%
1998-12-30	0	0.435	0.435	-	-	-	0	0	-	0.279	0.279	-	-	-	0	-	2.35%
1998-12-29	0	0.425	0.425	-	0.420	0.420	50,000	21,000	0.4200	0.272	0.272	-	0.269	0.269	78,093	0.2689	-4.49%
1998-12-28	0	0.445	0.440	-	0.445	0.445	50,000	22,250	0.4450	0.285	0.282	-	0.285	0.285	78,093	0.2849	-1.11%
1998-12-24	0	0.450	0.450	0.470	0.440	0.450	40,000	17,800	0.4450	0.288	0.288	0.301	0.282	0.288	62,474	0.2849	4.65%
1998-12-23	0	0.430	0.430	0.450	0.420	0.420	100,000	42,000	0.4200	0.275	0.275	0.288	0.269	0.269	156,186	0.2689	-2.27%
1998-12-22	0	0.440	0.435	-	0.440	0.450	758,000	338,370	0.4464	0.282	0.279	-	0.282	0.288	1,183,888	0.2858	-2.22%
1998-12-21	0	0.450	0.450	-	0.450	0.475	150,000	70,000	0.4667	0.288	0.288	-	0.288	0.304	234,279	0.2988	-2.17%
1998-12-18	0	0.460	0.460	0.470	0.460	0.465	266,000	122,690	0.4612	0.295	0.295	0.301	0.295	0.298	415,454	0.2953	0.00%
1998-12-17	0	0.460	0.450	0.470	0.450	0.460	195,500	88,790	0.4542	0.295	0.288	0.301	0.288	0.295	305,343	0.2908	0.00%
1998-12-16	0	0.460	0.455	0.480	0.460	0.460	100,000	46,000	0.4600	0.295	0.291	0.307	0.295	0.295	156,186	0.2945	-2.13%
1998-12-15	0	0.470	0.455	0.480	0.460	0.470	274,000	127,380	0.4649	0.301	0.291	0.307	0.295	0.301	427,949	0.2977	2.17%
1998-12-14	0	0.460	0.450	0.470	0.460	0.490	272,000	126,380	0.4646	0.295	0.288	0.301	0.295	0.314	424,825	0.2975	-6.12%
1998-12-11	0	0.490	0.490	0.510	0.490	0.500	180,000	89,200	0.4956	0.314	0.314	0.327	0.314	0.320	281,134	0.3173	-7.55%
1998-12-10	0	0.530	0.510	0.530	0.530	0.530	90,000	47,700	0.5300	0.339	0.327	0.339	0.339	0.339	140,567	0.3393	6.00%
1998-12-09	0	0.500	0.500	0.530	0.500	0.500	6,000	3,000	0.5000	0.320	0.320	0.339	0.320	0.320	9,371	0.3201	-5.66%
1998-12-08	0	0.530	0.500	0.530	-	-	0	0	-	0.339	0.320	0.339	-	-	0	-	0.00%
1998-12-07	0	0.530	0.520	0.540	0.510	0.540	340,000	177,500	0.5221	0.339	0.333	0.346	0.327	0.346	531,031	0.3343	6.00%
1998-12-04	0	0.500	0.500	0.520	0.500	0.500	80,000	40,000	0.5000	0.320	0.320	0.333	0.320	0.320	124,949	0.3201	-3.85%
1998-12-03	0	0.520	0.520	0.530	0.485	0.500	320,000	157,700	0.4928	0.333	0.333	0.339	0.311	0.320	499,794	0.3155	4.00%
1998-12-02	0	0.500	0.490	0.500	0.510	0.510	30,000	15,300	0.5100	0.320	0.314	0.320	0.327	0.327	46,856	0.3265	2.04%
1998-12-01	0	0.490	0.490	0.510	0.490	0.490	482,000	236,180	0.4900	0.314	0.314	0.327	0.314	0.314	752,815	0.3137	-3.92%
1998-11-30	0	0.510	0.510	0.520	0.510	0.530	360,000	185,800	0.5161	0.327	0.327	0.333	0.327	0.339	562,269	0.3304	-3.77%
1998-11-27	0	0.530	0.530	0.550	0.520	0.540	206,000	109,120	0.5297	0.339	0.339	0.352	0.333	0.346	321,743	0.3392	-1.85%
1998-11-26	0	0.540	0.530	0.540	0.540	0.570	690,000	376,280	0.5453	0.346	0.339	0.346	0.346	0.365	1,077,681	0.3492	-3.57%
1998-11-25	0	0.560	0.560	0.570	0.560	0.560	892,000	499,520	0.5600	0.359	0.359	0.365	0.359	0.359	1,393,177	0.3585	1.82%
1998-11-24	0	0.550	0.550	0.580	0.550	0.560	1,570,000	869,700	0.5539	0.352	0.352	0.371	0.352	0.359	2,452,116	0.3547	0.00%
1998-11-23	0	0.550	0.540	0.550	0.540	0.550	1,440,000	791,400	0.5496	0.352	0.346	0.352	0.346	0.352	2,249,074	0.3519	0.00%
1998-11-20	0	0.550	0.550	0.570	0.550	0.580	1,556,000	875,860	0.5629	0.352	0.352	0.365	0.352	0.371	2,430,250	0.3604	-1.79%
1998-11-19	0	0.560	0.560	0.570	0.550	0.570	1,038,000	581,700	0.5604	0.359	0.359	0.365	0.352	0.365	1,621,208	0.3588	0.00%
1998-11-18	0	0.560	0.560	0.580	0.560	0.580	1,560,000	892,000	0.5718	0.359	0.359	0.371	0.359	0.371	2,436,497	0.3661	-1.75%
1998-11-17	0	0.570	0.560	0.570	0.570	0.590	1,956,000	1,130,500	0.5780	0.365	0.359	0.365	0.365	0.378	3,054,993	0.3700	-1.72%
1998-11-16	0	0.580	0.580	0.590	0.580	0.600	2,464,000	1,440,820	0.5847	0.371	0.371	0.378	0.371	0.384	3,848,416	0.3744	0.00%
1998-11-13	0	0.580	0.580	0.590	0.580	0.620	2,862,000	1,714,680	0.5991	0.371	0.371	0.378	0.371	0.397	4,470,035	0.3836	-3.33%
1998-11-12	0	0.600	0.600	0.610	0.560	0.620	7,252,000	4,266,340	0.5883	0.384	0.384	0.391	0.359	0.397	11,326,588	0.3767	11.11%
1998-11-11	0	0.540	0.540	0.560	0.540	0.570	2,380,000	1,327,040	0.5576	0.346	0.346	0.359	0.346	0.365	3,717,220	0.3570	0.00%
1998-11-10	0	0.540	0.540	0.570	0.540	0.560	2,146,000	1,187,440	0.5533	0.346	0.346	0.365	0.346	0.359	3,351,745	0.3543	0.00%
1998-11-09	0	0.540	0.540	0.560	0.540	0.590	3,332,000	1,891,660	0.5677	0.346	0.346	0.359	0.346	0.378	5,204,108	0.3635	-1.82%
1998-11-06	0	0.550	0.540	0.570	0.530	0.570	2,666,000	1,463,660	0.5490	0.352	0.346	0.365	0.339	0.365	4,163,911	0.3515	0.00%
1998-11-05	0	0.550	0.550	0.580	0.550	0.600	2,212,000	1,256,300	0.5679	0.352	0.352	0.371	0.352	0.384	3,454,828	0.3636	-1.79%
1998-11-04	0	0.560	0.560	0.590	0.560	0.610	4,460,000	2,602,620	0.5835	0.359	0.359	0.378	0.359	0.391	6,965,883	0.3736	-3.45%
1998-11-03	0	0.580	0.560	0.580	0.530	0.590	3,778,000	2,108,380	0.5581	0.371	0.359	0.371	0.339	0.378	5,900,696	0.3573	9.43%
1998-11-02	0	0.530	0.530	0.540	0.500	0.540	732,000	379,520	0.5185	0.339	0.339	0.346	0.320	0.346	1,143,279	0.3320	1.92%
1998-10-30	0	0.520	0.510	0.520	0.520	0.520	414,000	215,280	0.5200	0.333	0.327	0.333	0.333	0.333	646,609	0.3329	0.00%
1998-10-29	0	0.520	0.510	0.520	0.510	0.530	310,000	161,000	0.5194	0.333	0.327	0.333	0.327	0.339	484,176	0.3325	0.00%
1998-10-27	0	0.520	0.510	0.520	0.520	0.520	110,000	57,200	0.5200	0.333	0.327	0.333	0.333	0.333	171,804	0.3329	4.00%
1998-10-26	0	0.500	0.500	0.510	0.500	0.510	222,000	111,980	0.5044	0.320	0.320	0.327	0.320	0.327	346,732	0.3230	0.00%
1998-10-23	0	0.500	0.490	0.510	0.480	0.500	94,000	46,800	0.4979	0.320	0.314	0.327	0.307	0.320	146,815	0.3188	0.00%
1998-10-22	0	0.500	0.500	0.510	0.500	0.510	136,000	68,780	0.5057	0.320	0.320	0.327	0.320	0.327	212,413	0.3238	0.00%
1998-10-21	0	0.500	0.490	0.530	0.500	0.510	292,000	146,900	0.5031	0.320	0.314	0.339	0.320	0.327	456,062	0.3221	-3.85%
1998-10-20	0	0.520	0.510	0.520	0.510	0.560	1,390,000	743,700	0.5350	0.333	0.327	0.333	0.327	0.359	2,170,981	0.3426	0.00%
1998-10-19	0	0.520	0.520	-	0.500	0.520	816,000	416,440	0.5103	0.333	0.333	-	0.320	0.333	1,274,475	0.3268	1.96%
1998-10-16	0	0.510	0.485	0.510	0.465	0.510	184,000	89,410	0.4859	0.327	0.311	0.327	0.298	0.327	287,382	0.3111	6.25%
1998-10-15	0	0.480	0.480	-	0.450	0.480	202,000	92,710	0.4590	0.307	0.307	-	0.288	0.307	315,495	0.2939	-4.00%
1998-10-14	0	0.500	0.485	0.500	0.500	0.500	100,000	50,000	0.5000	0.320	0.311	0.320	0.320	0.320	156,186	0.3201	0.00%
1998-10-13	0	0.500	0.500	0.520	0.500	0.520	170,000	87,200	0.5129	0.320	0.320	0.333	0.320	0.333	265,516	0.3284	0.00%
1998-10-12	0	0.500	0.500	0.510	0.500	0.500	294,000	147,000	0.5000	0.320	0.320	0.327	0.320	0.320	459,186	0.3201	0.00%
1998-10-09	0	0.500	0.480	0.500	0.480	0.500	246,000	118,880	0.4833	0.320	0.307	0.320	0.307	0.320	384,217	0.3094	0.00%
1998-10-08	0	0.500	0.480	0.500	0.480	0.500	100,000	49,400	0.4940	0.320	0.307	0.320	0.307	0.320	156,186	0.3163	0.00%
1998-10-07	0	0.500	-	0.500	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
1998-10-05	0	0.500	-	0.500	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-1.96%
1998-09-30	0	0.510	-	0.510	0.485	0.510	60,000	29,550	0.4925	0.327	-	0.327	0.311	0.327	93,711	0.3153	2.62%
1998-09-29	0	0.497	0.480	0.510	-	-	0	0	-	0.318	0.307	0.327	-	-	0	-	0.00%
1998-09-28	0	0.520	0.485	0.520	0.510	0.520	40,000	20,680	0.5170	0.318	0.297	0.318	0.312	0.318	65,365	0.3164	1.96%
1998-09-25	0	0.510	0.485	0.510	-	-	0	0	-	0.312	0.297	0.312	-	-	0	-	0.00%
1998-09-24	0	0.510	0.500	0.510	0.480	0.510	244,000	123,340	0.5055	0.312	0.306	0.312	0.294	0.312	398,729	0.3093	6.25%
1998-09-23	0	0.480	0.480	0.520	0.480	0.480	90,000	43,200	0.4800	0.294	0.294	0.318	0.294	0.294	147,072	0.2937	0.00%
1998-09-22	0	0.480	0.460	0.490	-	-	0	0	-	0.294	0.281	0.300	-	-	0	-	0.00%
1998-09-21	0	0.480	0.460	0.480	-	-	0	0	-	0.294	0.281	0.294	-	-	0	-	0.00%
1998-09-18	0	0.480	0.470	0.480	0.450	0.480	380,000	176,100	0.4634	0.294	0.288	0.294	0.275	0.294	620,972	0.2836	-2.04%
1998-09-17	0	0.490	0.490	0.520	0.480	0.490	16,000	7,820	0.4888	0.300	0.300	0.318	0.294	0.300	26,146	0.2991	-5.77%
1998-09-16	0	0.520	0.520	0.540	0.520	0.520	270,000	140,400	0.5200	0.318	0.318	0.330	0.318	0.318	441,217	0.3182	1.96%
1998-09-15	0	0.510	0.500	0.510	0.500	0.520	728,000	373,280	0.5127	0.312	0.306	0.312	0.306	0.318	1,189,651	0.3138	4.08%
1998-09-14	0	0.490	0.480	0.490	0.485	0.495	160,000	78,400	0.4900	0.300	0.294	0.300	0.297	0.303	261,462	0.2999	0.00%
1998-09-11	0	0.490	0.470	0.490	0.490	0.490	230,000	112,700	0.4900	0.300	0.288	0.300	0.300	0.300	375,851	0.2999	1.03%
1998-09-10	0	0.485	0.485	0.495	0.475	0.495	516,000	251,150	0.4867	0.297	0.297	0.303	0.291	0.303	843,214	0.2978	1.04%
1998-09-09	0	0.480	0.450	0.480	0.460	0.480	212,000	98,760	0.4658	0.294	0.275	0.294	0.281	0.294	346,437	0.2851	-2.04%
1998-09-08	0	0.490	0.475	0.490	0.490	0.510	934,000	469,970	0.5032	0.300	0.291	0.300	0.300	0.312	1,526,283	0.3079	-2.00%
1998-09-07	0	0.500	0.495	0.500	0.490	0.510	1,138,000	563,100	0.4948	0.306	0.303	0.306	0.300	0.312	1,859,647	0.3028	4.17%
1998-09-04	0	0.480	0.460	0.480	0.450	0.490	2,818,000	1,338,490	0.4750	0.294	0.281	0.294	0.275	0.300	4,604,996	0.2907	6.67%
1998-09-03	0	0.450	0.430	0.460	0.450	0.450	10,000	4,500	0.4500	0.275	0.263	0.281	0.275	0.275	16,341	0.2754	4.65%
1998-09-02	0	0.430	0.410	0.460	0.460	0.460	6,000	2,760	0.4600	0.263	0.251	0.281	0.281	0.281	9,805	0.2815	0.00%
1998-09-01	0	0.430	-	0.430	0.400	0.430	100,000	42,940	0.4294	0.263	-	0.263	0.245	0.263	163,414	0.2628	7.50%
1998-08-31	0	0.400	0.400	0.420	0.400	0.425	56,000	23,650	0.4223	0.245	0.245	0.257	0.245	0.260	91,512	0.2584	2.56%
1998-08-28	0	0.390	0.390	0.400	0.350	0.450	314,000	121,990	0.3885	0.239	0.239	0.245	0.214	0.275	513,119	0.2377	-18.75%
1998-08-27	0	0.480	-	0.480	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-1.03%
1998-08-26	0	0.485	0.425	0.485	0.490	0.490	22,000	10,780	0.4900	0.297	0.260	0.297	0.300	0.300	35,951	0.2999	1.04%
1998-08-25	0	0.480	-	0.480	0.490	0.490	2,000	980	0.4900	0.294	-	0.294	0.300	0.300	3,268	0.2999	2.13%
1998-08-24	0	0.470	-	0.490	-	-	0	0	-	0.288	-	0.300	-	-	0	-	0.00%
1998-08-21	0	0.470	-	0.480	0.470	0.470	30,000	14,100	0.4700	0.288	-	0.294	0.288	0.288	49,024	0.2876	-4.08%
1998-08-20	0	0.490	0.480	0.490	0.490	0.510	140,000	69,100	0.4936	0.300	0.294	0.300	0.300	0.312	228,779	0.3020	-2.00%
1998-08-19	0	0.500	0.450	0.500	0.500	0.500	4,000	2,000	0.5000	0.306	0.275	0.306	0.306	0.306	6,537	0.3060	2.04%
1998-08-18	0	0.490	-	0.490	0.490	0.490	10,000	4,900	0.4900	0.300	-	0.300	0.300	0.300	16,341	0.2999	0.00%
1998-08-14	0	0.490	0.445	0.490	0.490	0.490	2,000	980	0.4900	0.300	0.272	0.300	0.300	0.300	3,268	0.2999	6.52%
1998-08-13	0	0.460	0.440	0.460	0.460	0.460	10,000	4,600	0.4600	0.281	0.269	0.281	0.281	0.281	16,341	0.2815	0.00%
1998-08-12	0	0.460	0.430	0.460	0.450	0.465	438,000	199,930	0.4565	0.281	0.263	0.281	0.275	0.285	715,752	0.2793	2.22%
1998-08-11	0	0.450	0.450	0.460	0.450	0.460	120,000	54,900	0.4575	0.275	0.275	0.281	0.275	0.281	196,096	0.2800	-2.17%
1998-08-10	0	0.460	0.445	0.470	0.440	0.460	160,000	72,400	0.4525	0.281	0.272	0.288	0.269	0.281	261,462	0.2769	0.00%
1998-08-07	0	0.460	0.440	-	-	-	0	0	-	0.281	0.269	-	-	-	0	-	0.00%
1998-08-06	0	0.460	0.440	0.460	0.440	0.460	200,000	90,400	0.4520	0.281	0.269	0.281	0.269	0.281	326,827	0.2766	1.10%
1998-08-05	0	0.455	0.455	0.470	0.450	0.455	260,000	117,800	0.4531	0.278	0.278	0.288	0.275	0.278	424,875	0.2773	1.11%
1998-08-04	0	0.450	0.420	0.450	0.450	0.450	50,000	21,700	0.4340	0.275	0.257	0.275	0.275	0.275	81,707	0.2656	8.43%
1998-08-03	0	0.415	0.410	0.465	0.415	0.465	194,000	83,920	0.4326	0.254	0.251	0.285	0.254	0.285	317,022	0.2647	-10.75%
1998-07-31	0	0.465	0.445	0.470	0.430	0.465	206,000	93,570	0.4542	0.285	0.272	0.288	0.263	0.285	336,632	0.2780	3.33%
1998-07-30	0	0.450	0.440	0.460	0.430	0.450	340,000	148,850	0.4378	0.275	0.269	0.281	0.263	0.275	555,606	0.2679	7.14%
1998-07-29	0	0.420	0.420	0.430	0.420	0.430	90,000	38,640	0.4293	0.257	0.257	0.263	0.257	0.263	147,072	0.2627	-2.33%
1998-07-28	0	0.430	0.430	0.440	0.430	0.450	420,000	184,600	0.4395	0.263	0.263	0.269	0.263	0.275	686,337	0.2690	-4.44%
1998-07-27	0	0.450	0.440	0.450	0.450	0.450	266,000	119,700	0.4500	0.275	0.269	0.275	0.275	0.275	434,680	0.2754	-3.23%
1998-07-24	0	0.465	0.465	0.480	0.450	0.480	464,000	213,590	0.4603	0.285	0.285	0.294	0.275	0.294	758,239	0.2817	1.09%
1998-07-23	0	0.460	0.450	0.465	0.440	0.460	210,000	94,400	0.4495	0.281	0.275	0.285	0.269	0.281	343,169	0.2751	-2.13%
1998-07-22	0	0.470	0.470	0.485	0.470	0.500	126,000	60,970	0.4839	0.288	0.288	0.297	0.288	0.306	205,901	0.2961	-11.32%
1998-07-21	0	0.530	0.500	0.530	-	-	0	0	-	0.324	0.306	0.324	-	-	0	-	0.00%
1998-07-20	0	0.530	0.480	0.530	0.490	0.530	550,000	270,290	0.4914	0.324	0.294	0.324	0.300	0.324	898,775	0.3007	0.00%
1998-07-17	0	0.530	0.530	-	0.510	0.530	380,000	196,500	0.5171	0.324	0.324	-	0.312	0.324	620,972	0.3164	-3.64%
1998-07-16	0	0.550	0.540	0.560	0.550	0.560	250,000	138,700	0.5548	0.337	0.330	0.343	0.337	0.343	408,534	0.3395	1.85%
1998-07-15	0	0.540	0.520	0.540	0.520	0.540	693,000	362,870	0.5236	0.330	0.318	0.330	0.318	0.330	1,132,456	0.3204	0.00%
1998-07-14	0	0.540	0.530	0.540	0.530	0.550	180,000	98,060	0.5448	0.330	0.324	0.330	0.324	0.337	294,145	0.3334	-5.26%
1998-07-13	0	0.570	0.530	0.570	-	-	0	0	-	0.349	0.324	0.349	-	-	0	-	0.00%
1998-07-10	0	0.570	0.550	0.580	0.550	0.580	100,000	56,300	0.5630	0.349	0.337	0.355	0.337	0.355	163,414	0.3445	0.00%
1998-07-09	0	0.570	0.550	0.580	0.570	0.570	114,000	64,980	0.5700	0.349	0.337	0.355	0.349	0.349	186,292	0.3488	0.00%
1998-07-08	0	0.570	0.540	0.570	0.510	0.580	80,000	43,000	0.5375	0.349	0.330	0.349	0.312	0.355	130,731	0.3289	5.56%
1998-07-07	0	0.540	0.540	-	0.540	0.540	16,000	8,640	0.5400	0.330	0.330	-	0.330	0.330	26,146	0.3304	0.00%
1998-07-06	0	0.540	0.540	-	0.540	0.540	10,000	5,400	0.5400	0.330	0.330	-	0.330	0.330	16,341	0.3304	-3.57%
1998-07-03	0	0.560	0.560	0.610	0.550	0.550	50,000	27,500	0.5500	0.343	0.343	0.373	0.337	0.337	81,707	0.3366	-8.20%
1998-07-02	0	0.610	0.610	0.620	0.600	0.630	164,000	100,440	0.6124	0.373	0.373	0.379	0.367	0.386	267,998	0.3748	-3.17%
1998-06-30	0	0.630	-	0.630	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1998-06-29	0	0.630	-	0.670	-	-	0	0	-	0.386	-	0.410	-	-	0	-	0.00%
1998-06-26	0	0.630	-	0.650	-	-	0	0	-	0.386	-	0.398	-	-	0	-	0.00%
1998-06-25	0	0.630	0.590	0.630	0.590	0.630	168,000	101,920	0.6067	0.386	0.361	0.386	0.361	0.386	274,535	0.3712	12.50%
1998-06-24	0	0.560	0.550	0.570	0.540	0.580	400,000	222,000	0.5550	0.343	0.337	0.349	0.330	0.355	653,655	0.3396	-3.45%
1998-06-23	0	0.580	0.580	0.620	0.580	0.580	80,000	46,400	0.5800	0.355	0.355	0.379	0.355	0.355	130,731	0.3549	-6.45%
1998-06-22	0	0.620	0.560	0.660	-	-	0	0	-	0.379	0.343	0.404	-	-	0	-	0.00%
1998-06-19	0	0.620	0.600	0.650	0.620	0.620	50,000	31,000	0.6200	0.379	0.367	0.398	0.379	0.379	81,707	0.3794	0.00%
1998-06-18	0	0.620	0.590	0.630	0.610	0.630	194,000	120,600	0.6216	0.379	0.361	0.386	0.373	0.386	317,022	0.3804	6.90%
1998-06-17	0	0.580	0.580	0.600	0.520	0.560	104,000	56,420	0.5425	0.355	0.355	0.367	0.318	0.343	169,950	0.3320	9.43%
1998-06-16	0	0.530	0.530	0.550	0.530	0.530	10,000	5,300	0.5300	0.324	0.324	0.337	0.324	0.324	16,341	0.3243	0.00%
1998-06-15	0	0.530	0.500	0.560	0.530	0.570	140,000	77,800	0.5557	0.324	0.306	0.343	0.324	0.349	228,779	0.3401	-7.02%
1998-06-12	0	0.570	0.510	0.570	0.560	0.570	40,000	22,600	0.5650	0.349	0.312	0.349	0.343	0.349	65,365	0.3457	5.56%
1998-06-11	0	0.540	0.520	0.540	0.520	0.540	110,000	57,460	0.5224	0.330	0.318	0.330	0.318	0.330	179,755	0.3197	3.85%
1998-06-10	0	0.520	0.520	0.610	0.500	0.610	794,000	430,300	0.5419	0.318	0.318	0.373	0.306	0.373	1,297,504	0.3316	-16.13%
1998-06-09	0	0.620	0.590	0.620	0.590	0.630	220,000	136,340	0.6197	0.379	0.361	0.379	0.361	0.386	359,510	0.3792	-4.62%
1998-06-08	0	0.650	0.650	0.670	0.650	0.670	60,000	39,400	0.6567	0.398	0.398	0.410	0.398	0.410	98,048	0.4018	-4.41%
1998-06-05	0	0.680	0.680	0.700	-	-	0	0	-	0.416	0.416	0.428	-	-	0	-	3.03%
1998-06-04	0	0.660	0.660	0.690	0.660	0.660	10,000	6,600	0.6600	0.404	0.404	0.422	0.404	0.404	16,341	0.4039	-4.35%
1998-06-03	0	0.690	0.690	0.710	0.680	0.690	48,000	32,920	0.6858	0.422	0.422	0.434	0.416	0.422	78,439	0.4197	2.99%
1998-06-02	0	0.670	0.670	0.690	0.670	0.680	96,000	64,720	0.6742	0.410	0.410	0.422	0.410	0.416	156,877	0.4126	-5.63%
1998-06-01	0	0.710	0.670	0.710	0.660	0.710	140,000	94,400	0.6743	0.434	0.410	0.434	0.404	0.434	228,779	0.4126	4.41%
1998-05-29	0	0.680	0.670	0.700	0.680	0.680	128,000	87,040	0.6800	0.416	0.410	0.428	0.416	0.416	209,169	0.4161	0.00%
1998-05-28	0	0.680	0.650	0.680	0.680	0.700	280,000	192,400	0.6871	0.416	0.398	0.416	0.416	0.428	457,558	0.4205	1.49%
1998-05-27	0	0.670	0.650	0.670	0.670	0.680	216,000	146,720	0.6793	0.410	0.398	0.410	0.410	0.416	352,973	0.4157	-5.63%
1998-05-26	0	0.710	0.700	0.730	0.710	0.730	140,000	100,200	0.7157	0.434	0.428	0.447	0.434	0.447	228,779	0.4380	-4.05%
1998-05-25	0	0.740	0.740	0.760	0.730	0.740	50,000	36,700	0.7340	0.453	0.453	0.465	0.447	0.453	81,707	0.4492	1.37%
1998-05-22	0	0.730	0.730	0.760	0.730	0.730	42,000	30,660	0.7300	0.447	0.447	0.465	0.447	0.447	68,634	0.4467	-2.67%
1998-05-21	0	0.750	0.740	0.760	0.740	0.790	568,000	435,620	0.7669	0.459	0.453	0.465	0.453	0.483	928,189	0.4693	-2.60%
1998-05-20	0	0.770	0.750	0.790	0.740	0.770	394,000	298,480	0.7576	0.471	0.459	0.483	0.453	0.471	643,850	0.4636	6.94%
1998-05-19	0	0.720	0.720	-	0.690	0.710	60,000	42,400	0.7067	0.441	0.441	-	0.422	0.434	98,048	0.4324	2.86%
1998-05-18	0	0.700	0.700	-	0.680	0.690	100,000	68,500	0.6850	0.428	0.428	-	0.416	0.422	163,414	0.4192	0.00%
1998-05-15	0	0.700	0.700	0.710	0.700	0.720	244,000	173,580	0.7114	0.428	0.428	0.434	0.428	0.441	398,729	0.4353	-1.41%
1998-05-14	0	0.710	0.710	0.730	0.690	0.710	240,000	168,300	0.7013	0.434	0.434	0.447	0.422	0.434	392,193	0.4291	1.43%
1998-05-13	0	0.700	0.680	0.700	0.700	0.720	280,000	197,900	0.7068	0.428	0.416	0.428	0.428	0.441	457,558	0.4325	-1.41%
1998-05-12	0	0.710	0.710	0.740	0.710	0.750	76,000	56,060	0.7376	0.434	0.434	0.453	0.434	0.459	124,194	0.4514	-1.39%
1998-05-11	0	0.720	0.720	0.750	0.720	0.720	40,000	28,800	0.7200	0.441	0.441	0.459	0.441	0.441	65,365	0.4406	1.41%
1998-05-08	0	0.710	0.710	0.760	0.710	0.760	620,000	448,140	0.7228	0.434	0.434	0.465	0.434	0.465	1,013,164	0.4423	-6.58%
1998-05-07	0	0.760	0.750	0.760	0.760	0.760	160,000	121,600	0.7600	0.465	0.459	0.465	0.465	0.465	261,462	0.4651	0.00%
1998-05-06	0	0.760	0.740	0.770	0.720	0.760	304,000	228,480	0.7516	0.465	0.453	0.471	0.441	0.465	496,777	0.4599	2.70%
1998-05-05	0	0.740	0.740	0.760	0.740	0.750	180,000	134,400	0.7467	0.453	0.453	0.465	0.453	0.459	294,145	0.4569	-7.50%
1998-05-04	0	0.800	0.800	0.810	0.800	0.840	140,000	115,000	0.8214	0.490	0.490	0.496	0.490	0.514	228,779	0.5027	-2.27%
1998-05-01	0	0.870	0.860	0.870	0.860	0.880	546,000	476,320	0.8724	0.501	0.495	0.501	0.495	0.507	948,262	0.5023	2.35%
1998-04-30	0	0.850	0.850	0.860	0.820	0.850	850,000	712,020	0.8377	0.489	0.489	0.495	0.472	0.489	1,476,232	0.4823	2.41%
1998-04-29	0	0.830	0.830	0.870	0.830	0.830	20,000	16,600	0.8300	0.478	0.478	0.501	0.478	0.478	34,735	0.4779	-4.60%
1998-04-28	0	0.870	0.870	0.880	0.800	0.860	536,000	456,000	0.8507	0.501	0.501	0.507	0.461	0.495	930,895	0.4899	3.57%
1998-04-27	0	0.840	0.840	0.850	0.840	0.850	232,000	196,880	0.8486	0.484	0.484	0.489	0.484	0.489	402,925	0.4886	-3.45%
1998-04-24	0	0.870	0.860	0.870	0.870	0.890	1,508,000	1,316,600	0.8731	0.501	0.495	0.501	0.501	0.512	2,619,010	0.5027	2.35%
1998-04-23	0	0.850	0.850	0.880	0.850	0.870	926,000	794,040	0.8575	0.489	0.489	0.507	0.489	0.501	1,608,225	0.4937	-2.30%
1998-04-22	0	0.870	0.870	0.900	0.870	0.900	1,802,000	1,605,420	0.8909	0.501	0.501	0.518	0.501	0.518	3,129,613	0.5130	-3.33%
1998-04-21	0	0.900	0.900	0.910	0.900	0.950	842,000	765,760	0.9095	0.518	0.518	0.524	0.518	0.547	1,462,338	0.5237	-5.26%
1998-04-20	0	0.950	0.920	0.950	0.920	0.950	1,574,000	1,469,320	0.9335	0.547	0.530	0.547	0.530	0.547	2,733,635	0.5375	-1.04%
1998-04-17	0	0.960	0.930	0.960	0.940	0.960	1,226,000	1,153,140	0.9406	0.553	0.535	0.553	0.541	0.553	2,129,248	0.5416	-2.04%
1998-04-16	0	0.980	0.980	0.990	0.940	0.990	810,000	785,500	0.9698	0.564	0.564	0.570	0.541	0.570	1,406,763	0.5584	1.03%
1998-04-15	0	0.970	0.960	0.980	0.930	1.010	3,300,000	3,207,080	0.9718	0.559	0.553	0.564	0.535	0.582	5,731,255	0.5596	-6.73%
1998-04-14	0	1.040	1.010	1.040	1.030	1.040	510,000	528,500	1.0363	0.599	0.582	0.599	0.593	0.599	885,739	0.5967	2.97%
1998-04-09	0	1.010	1.010	1.020	0.980	1.010	680,000	680,800	1.0012	0.582	0.582	0.587	0.564	0.582	1,180,986	0.5765	1.00%
1998-04-08	0	1.000	0.990	1.000	0.970	1.010	390,000	384,620	0.9862	0.576	0.570	0.576	0.559	0.582	677,330	0.5678	3.09%
1998-04-07	0	0.970	0.990	1.000	0.970	1.000	260,000	254,700	0.9796	0.559	0.570	0.576	0.559	0.576	451,553	0.5641	0.00%
1998-04-03	0	0.970	0.940	0.970	0.930	0.970	1,030,000	966,900	0.9387	0.559	0.541	0.559	0.535	0.559	1,788,846	0.5405	4.30%
1998-04-02	0	0.930	0.930	1.000	0.920	1.000	1,908,000	1,827,060	0.9576	0.535	0.535	0.576	0.530	0.576	3,313,707	0.5514	-4.12%
1998-04-01	0	0.970	0.960	0.970	0.960	1.020	1,312,000	1,292,500	0.9851	0.559	0.553	0.559	0.553	0.587	2,278,608	0.5672	-4.90%
1998-03-31	0	1.020	1.020	1.030	0.940	1.020	1,300,000	1,278,520	0.9835	0.587	0.587	0.593	0.541	0.587	2,257,767	0.5663	4.08%
1998-03-30	0	0.980	0.980	1.010	0.980	1.060	878,000	901,180	1.0264	0.564	0.564	0.582	0.564	0.610	1,524,861	0.5910	-6.67%
1998-03-27	0	1.050	1.050	1.070	1.040	1.080	1,216,000	1,294,040	1.0642	0.605	0.605	0.616	0.599	0.622	2,111,881	0.6127	0.00%
1998-03-26	0	1.050	1.050	1.110	1.050	1.170	3,556,000	4,021,460	1.1309	0.605	0.605	0.639	0.605	0.674	6,175,861	0.6512	-2.78%
1998-03-25	0	1.080	1.080	1.100	1.040	1.100	3,666,000	3,939,420	1.0746	0.622	0.622	0.633	0.599	0.633	6,366,903	0.6187	5.88%
1998-03-24	0	1.020	1.010	1.020	1.000	1.030	2,262,000	2,305,660	1.0193	0.587	0.582	0.587	0.576	0.593	3,928,515	0.5869	6.25%
1998-03-23	0	0.960	0.950	0.960	0.930	0.970	512,000	489,960	0.9570	0.553	0.547	0.553	0.535	0.559	889,213	0.5510	3.23%
1998-03-20	0	0.930	0.930	0.950	0.930	0.960	1,454,000	1,379,060	0.9485	0.535	0.535	0.547	0.535	0.553	2,525,226	0.5461	-5.10%
1998-03-19	0	0.980	0.940	0.980	0.920	0.980	440,000	412,000	0.9364	0.564	0.541	0.564	0.530	0.564	764,167	0.5391	10.11%
1998-03-18	0	0.890	0.890	0.900	0.890	0.900	336,000	300,440	0.8942	0.512	0.512	0.518	0.512	0.518	583,546	0.5149	-2.20%
1998-03-17	0	0.910	0.900	0.930	0.900	0.920	194,000	176,640	0.9105	0.524	0.518	0.535	0.518	0.530	336,928	0.5243	4.60%
1998-03-16	0	0.870	0.870	-	-	-	0	0	-	0.501	0.501	-	-	-	0	-	1.16%
1998-03-13	0	0.860	0.860	-	-	-	0	0	-	0.495	0.495	-	-	-	0	-	0.00%
1998-03-12	0	0.860	0.860	0.880	0.860	0.880	146,000	127,580	0.8738	0.495	0.495	0.507	0.495	0.507	253,565	0.5031	-2.27%
1998-03-11	0	0.880	0.880	0.900	0.880	0.920	526,000	467,800	0.8894	0.507	0.507	0.518	0.507	0.530	913,527	0.5121	-1.12%
1998-03-10	0	0.890	0.890	0.910	0.890	0.930	354,000	318,380	0.8994	0.512	0.512	0.524	0.512	0.535	614,807	0.5179	0.00%
1998-03-09	0	0.890	0.890	0.920	-	-	1	1	1.0000	0.512	0.512	0.530	-	-	2	0.5758	0.00%
1998-03-06	0	0.890	0.890	0.930	0.880	0.890	610,000	540,600	0.8862	0.512	0.512	0.535	0.507	0.512	1,059,414	0.5103	0.00%
1998-03-05	0	0.890	0.880	0.890	0.870	0.920	1,332,000	1,200,480	0.9013	0.512	0.507	0.512	0.501	0.530	2,313,343	0.5189	-5.32%
1998-03-04	0	0.940	0.940	0.950	0.920	0.950	3,038,000	2,843,860	0.9361	0.541	0.541	0.547	0.530	0.547	5,276,228	0.5390	1.08%
1998-03-03	0	0.930	0.930	1.010	0.840	0.970	4,646,000	4,035,940	0.8687	0.535	0.535	0.582	0.484	0.559	8,068,912	0.5002	-5.10%
1998-03-02	0	0.980	0.940	0.990	0.980	1.060	990,000	998,900	1.0090	0.564	0.541	0.570	0.564	0.610	1,719,376	0.5810	-3.92%
1998-02-27	0	1.020	1.010	1.030	1.010	1.030	190,000	193,700	1.0195	0.587	0.582	0.593	0.582	0.593	329,981	0.5870	0.99%
1998-02-26	0	1.010	1.010	1.040	1.010	1.010	60,000	60,600	1.0100	0.582	0.582	0.599	0.582	0.582	104,205	0.5815	0.00%
1998-02-25	0	1.010	1.010	1.050	1.010	1.060	152,000	157,780	1.0380	0.582	0.582	0.605	0.582	0.610	263,985	0.5977	0.00%
1998-02-24	0	1.010	1.010	1.040	0.910	1.000	784,000	743,220	0.9480	0.582	0.582	0.599	0.524	0.576	1,361,607	0.5458	8.60%
1998-02-23	0	0.930	-	0.930	0.940	0.940	300,000	282,200	0.9407	0.535	-	0.535	0.541	0.541	521,023	0.5416	-2.11%
1998-02-20	0	0.950	0.950	-	0.950	0.950	100,000	95,000	0.9500	0.547	0.547	-	0.547	0.547	173,674	0.5470	0.00%
1998-02-19	0	0.950	0.950	1.000	0.950	0.950	164,000	155,800	0.9500	0.547	0.547	0.576	0.547	0.547	284,826	0.5470	0.00%
1998-02-18	0	0.950	0.950	0.970	0.940	0.950	74,000	69,820	0.9435	0.547	0.547	0.559	0.541	0.547	128,519	0.5433	1.06%
1998-02-17	0	0.940	0.940	0.980	-	-	0	0	-	0.541	0.541	0.564	-	-	0	-	2.17%
1998-02-16	0	0.920	0.900	0.940	0.890	0.920	214,000	192,200	0.8981	0.530	0.518	0.541	0.512	0.530	371,663	0.5171	-2.13%
1998-02-13	0	0.940	0.940	0.980	0.940	0.980	230,000	218,800	0.9513	0.541	0.541	0.564	0.541	0.564	399,451	0.5478	-6.00%
1998-02-12	0	1.000	1.000	1.030	0.990	1.000	140,000	139,300	0.9950	0.576	0.576	0.593	0.570	0.576	243,144	0.5729	0.00%
1998-02-11	0	1.000	1.000	1.010	1.000	1.050	600,000	607,900	1.0132	0.576	0.576	0.582	0.576	0.605	1,042,046	0.5834	0.00%
1998-02-10	0	1.000	1.000	1.040	1.000	1.100	720,000	761,420	1.0575	0.576	0.576	0.599	0.576	0.633	1,250,456	0.6089	-8.26%
1998-02-09	0	1.090	1.080	1.100	1.010	1.090	496,000	533,500	1.0756	0.628	0.622	0.633	0.582	0.628	861,425	0.6193	9.00%
1998-02-06	0	1.000	0.950	1.000	0.890	1.000	702,000	640,980	0.9131	0.576	0.547	0.576	0.512	0.576	1,219,194	0.5257	19.05%
1998-02-05	0	0.840	0.840	0.860	0.830	0.860	120,000	100,700	0.8392	0.484	0.484	0.495	0.478	0.495	208,409	0.4832	1.20%
1998-02-04	0	0.830	0.830	0.850	0.830	0.880	272,000	232,160	0.8535	0.478	0.478	0.489	0.478	0.507	472,394	0.4915	0.00%
1998-02-03	0	0.830	0.830	0.850	0.810	0.900	301,000	252,730	0.8396	0.478	0.478	0.489	0.466	0.518	522,760	0.4835	9.21%
1998-02-02	0	0.760	0.750	-	0.680	0.760	526,000	393,060	0.7473	0.438	0.432	-	0.392	0.438	913,527	0.4303	11.76%
1998-01-27	0	0.680	0.660	0.690	-	-	0	0	-	0.392	0.380	0.397	-	-	0	-	0.00%
1998-01-26	0	0.680	0.660	0.700	-	-	0	0	-	0.392	0.380	0.403	-	-	0	-	0.00%
1998-01-23	0	0.680	0.660	0.680	0.650	0.680	240,000	160,500	0.6688	0.392	0.380	0.392	0.374	0.392	416,819	0.3851	4.62%
1998-01-22	0	0.650	0.650	0.680	0.650	0.650	40,000	26,000	0.6500	0.374	0.374	0.392	0.374	0.374	69,470	0.3743	-2.99%
1998-01-21	0	0.670	0.650	0.670	0.680	0.680	60,000	40,800	0.6800	0.386	0.374	0.386	0.392	0.392	104,205	0.3915	0.00%
1998-01-20	0	0.670	0.670	0.700	0.670	0.700	96,000	66,020	0.6877	0.386	0.386	0.403	0.386	0.403	166,727	0.3960	0.00%
1998-01-19	0	0.670	0.670	0.700	0.650	0.670	210,000	138,900	0.6614	0.386	0.386	0.403	0.374	0.386	364,716	0.3808	3.08%
1998-01-16	0	0.650	0.650	0.660	0.650	0.670	362,000	238,540	0.6590	0.374	0.374	0.380	0.374	0.386	628,701	0.3794	0.00%
1998-01-15	0	0.650	0.650	0.670	0.650	0.690	626,000	427,720	0.6833	0.374	0.374	0.386	0.374	0.397	1,087,202	0.3934	-5.80%
1998-01-14	0	0.690	0.690	0.700	0.690	0.720	392,000	272,940	0.6963	0.397	0.397	0.403	0.397	0.415	680,804	0.4009	1.47%
1998-01-13	0	0.680	0.670	0.700	0.680	0.740	544,000	374,580	0.6886	0.392	0.386	0.403	0.392	0.426	944,789	0.3965	-2.86%
1998-01-12	0	0.700	0.700	0.710	0.660	0.770	468,000	331,480	0.7083	0.403	0.403	0.409	0.380	0.443	812,796	0.4078	-11.39%
1998-01-09	0	0.790	0.790	-	0.730	0.790	734,000	568,940	0.7751	0.455	0.455	-	0.420	0.455	1,274,770	0.4463	-1.25%
1998-01-08	0	0.800	0.800	0.810	0.800	0.860	352,000	289,120	0.8214	0.461	0.461	0.466	0.461	0.495	611,334	0.4729	-6.98%
1998-01-07	0	0.860	0.860	0.880	0.830	0.980	614,000	536,900	0.8744	0.495	0.495	0.507	0.478	0.564	1,066,361	0.5035	-12.24%
1998-01-06	0	0.980	0.980	0.990	0.980	1.000	302,000	297,100	0.9838	0.564	0.564	0.570	0.564	0.576	524,497	0.5664	-3.92%
1998-01-05	0	1.020	-	1.020	1.020	1.050	98,000	100,560	1.0261	0.587	-	0.587	0.587	0.605	170,201	0.5908	-3.77%
1998-01-02	0	1.060	1.020	1.060	-	-	0	0	-	0.610	0.587	0.610	-	-	0	-	0.00%
1997-12-31	0	1.060	1.060	1.100	1.060	1.060	40,000	42,400	1.0600	0.610	0.610	0.633	0.610	0.610	69,470	0.6103	2.91%
1997-12-30	0	1.030	1.030	-	1.030	1.060	134,000	139,040	1.0376	0.593	0.593	-	0.593	0.610	232,724	0.5974	0.00%
1997-12-29	0	1.030	1.020	1.030	1.000	1.030	92,000	94,100	1.0228	0.593	0.587	0.593	0.576	0.593	159,780	0.5889	-0.96%
1997-12-24	0	1.040	1.020	1.040	1.040	1.040	60,000	62,400	1.0400	0.599	0.587	0.599	0.599	0.599	104,205	0.5988	0.00%
1997-12-23	0	1.040	0.990	1.040	1.040	1.040	30,000	31,200	1.0400	0.599	0.570	0.599	0.599	0.599	52,102	0.5988	4.00%
1997-12-22	0	1.000	0.990	1.020	1.000	1.020	362,000	363,080	1.0030	0.576	0.570	0.587	0.576	0.587	628,701	0.5775	-1.96%
1997-12-19	0	1.020	1.020	1.080	1.000	1.020	140,000	141,500	1.0107	0.587	0.587	0.622	0.576	0.587	243,144	0.5820	-2.86%
1997-12-18	0	1.050	1.050	1.080	1.050	1.100	190,000	203,000	1.0684	0.605	0.605	0.622	0.605	0.633	329,981	0.6152	-1.87%
1997-12-17	0	1.070	1.050	1.070	1.070	1.080	140,000	150,900	1.0779	0.616	0.605	0.616	0.616	0.622	243,144	0.6206	-2.73%
1997-12-16	0	1.100	1.070	1.100	1.110	1.110	100,000	111,000	1.1100	0.633	0.616	0.633	0.639	0.639	173,674	0.6391	-1.79%
1997-12-15	0	1.120	1.080	1.150	1.040	1.150	1,322,000	1,427,360	1.0797	0.645	0.622	0.662	0.599	0.662	2,295,975	0.6217	-0.88%
1997-12-12	0	1.130	1.110	1.130	1.030	1.130	240,000	266,600	1.1108	0.651	0.639	0.651	0.593	0.651	416,819	0.6396	5.61%
1997-12-11	0	1.070	1.070	1.090	1.050	1.130	220,000	242,800	1.1036	0.616	0.616	0.628	0.605	0.651	382,084	0.6355	-6.96%
1997-12-10	0	1.150	1.140	1.150	1.140	1.150	364,000	418,520	1.1498	0.662	0.656	0.662	0.656	0.662	632,175	0.6620	-2.54%
1997-12-09	0	1.180	1.170	1.180	1.150	1.180	520,000	606,400	1.1662	0.679	0.674	0.679	0.662	0.679	903,107	0.6715	0.00%
1997-12-08	0	1.180	1.170	1.190	1.170	1.210	704,000	834,680	1.1856	0.679	0.674	0.685	0.674	0.697	1,222,668	0.6827	3.51%
1997-12-05	0	1.140	1.130	1.140	1.120	1.170	1,026,000	1,182,900	1.1529	0.656	0.651	0.656	0.645	0.674	1,781,899	0.6638	0.88%
1997-12-04	0	1.130	1.130	1.150	1.100	1.180	404,000	455,020	1.1263	0.651	0.651	0.662	0.633	0.679	701,645	0.6485	1.80%
1997-12-03	0	1.110	1.110	1.130	1.100	1.130	416,000	464,260	1.1160	0.639	0.639	0.651	0.633	0.651	722,485	0.6426	1.83%
1997-12-02	0	1.090	1.080	1.100	1.030	1.100	912,000	970,920	1.0646	0.628	0.622	0.633	0.593	0.633	1,583,910	0.6130	0.93%
1997-12-01	0	1.080	1.060	1.100	1.050	1.100	323,500	348,560	1.0775	0.622	0.610	0.633	0.605	0.633	561,837	0.6204	2.86%
1997-11-28	0	1.050	1.050	1.080	1.030	1.080	354,000	372,460	1.0521	0.605	0.605	0.622	0.593	0.622	614,807	0.6058	-2.78%
1997-11-27	0	1.080	1.080	1.100	1.050	1.090	318,000	340,800	1.0717	0.622	0.622	0.633	0.605	0.628	552,285	0.6171	-3.57%
1997-11-26	0	1.120	1.100	1.120	1.120	1.150	264,000	298,660	1.1313	0.645	0.633	0.645	0.645	0.662	458,500	0.6514	-0.88%
1997-11-25	0	1.130	1.120	1.130	1.110	1.150	130,000	146,320	1.1255	0.651	0.645	0.651	0.639	0.662	225,777	0.6481	-1.74%
1997-11-24	0	1.150	1.130	1.150	1.150	1.170	410,000	476,760	1.1628	0.662	0.651	0.662	0.662	0.674	712,065	0.6695	-1.71%
1997-11-21	0	1.170	1.160	1.170	1.170	1.200	950,000	1,122,000	1.1811	0.674	0.668	0.674	0.674	0.691	1,649,907	0.6800	-0.85%
1997-11-20	0	1.180	1.180	1.210	1.180	1.220	946,000	1,138,040	1.2030	0.679	0.679	0.697	0.679	0.702	1,642,960	0.6927	-3.28%
1997-11-19	0	1.220	1.200	1.250	1.160	1.230	928,000	1,097,600	1.1828	0.702	0.691	0.720	0.668	0.708	1,611,698	0.6810	0.00%
1997-11-18	0	1.220	1.220	1.230	1.220	1.280	1,866,000	2,316,800	1.2416	0.702	0.702	0.708	0.702	0.737	3,240,764	0.7149	1.67%
1997-11-17	0	1.200	1.190	1.200	1.190	1.200	1,526,000	1,823,220	1.1948	0.691	0.685	0.691	0.685	0.691	2,650,271	0.6879	4.35%
1997-11-14	0	1.150	1.120	1.150	1.120	1.190	868,000	1,006,260	1.1593	0.662	0.645	0.662	0.645	0.685	1,507,494	0.6675	0.88%
1997-11-13	0	1.140	1.110	1.140	1.100	1.160	1,916,000	2,141,160	1.1175	0.656	0.639	0.656	0.633	0.668	3,327,601	0.6435	-2.56%
1997-11-12	0	1.170	1.150	1.170	1.150	1.170	406,000	468,020	1.1528	0.674	0.662	0.674	0.662	0.674	705,118	0.6637	0.00%
1997-11-11	0	1.170	1.160	1.170	1.160	1.200	1,172,000	1,378,780	1.1764	0.674	0.668	0.674	0.668	0.691	2,035,464	0.6774	1.74%
1997-11-10	0	1.150	1.150	1.200	1.150	1.290	930,000	1,102,700	1.1857	0.662	0.662	0.691	0.662	0.743	1,615,172	0.6827	-11.54%
1997-11-07	0	1.300	1.240	1.300	1.200	1.300	912,000	1,126,800	1.2355	0.749	0.714	0.749	0.691	0.749	1,583,910	0.7114	1.56%
1997-11-06	0	1.280	1.280	1.320	1.280	1.370	1,556,000	2,069,800	1.3302	0.737	0.737	0.760	0.737	0.789	2,702,374	0.7659	-5.19%
1997-11-05	0	1.350	1.320	1.350	1.260	1.360	2,764,000	3,600,420	1.3026	0.777	0.760	0.777	0.725	0.783	4,800,360	0.7500	4.65%
1997-11-04	0	1.290	-	1.410	1.290	1.580	2,458,000	3,502,860	1.4251	0.743	-	0.812	0.743	0.910	4,268,917	0.8206	-14.57%
1997-11-03	0	1.510	1.440	1.500	1.440	1.520	4,112,000	6,092,940	1.4817	0.869	0.829	0.864	0.829	0.875	7,141,491	0.8532	7.09%
1997-10-31	0	1.410	1.390	1.410	1.330	1.440	2,806,000	3,881,680	1.3833	0.812	0.800	0.812	0.766	0.829	4,873,303	0.7965	6.82%
1997-10-30	0	1.320	1.200	1.320	1.160	1.330	1,140,000	1,370,020	1.2018	0.760	0.691	0.760	0.668	0.766	1,979,888	0.6920	7.32%
1997-10-29	0	1.230	1.180	1.230	1.170	1.230	1,336,000	1,590,800	1.1907	0.708	0.679	0.708	0.674	0.708	2,320,290	0.6856	8.85%
1997-10-28	0	1.130	1.100	1.140	1.080	1.360	890,000	1,019,700	1.1457	0.651	0.633	0.656	0.622	0.783	1,545,702	0.6597	-26.14%
1997-10-27	0	1.530	-	1.530	1.530	1.700	251,000	408,820	1.6288	0.881	-	0.881	0.881	0.979	435,923	0.9378	-15.00%
1997-10-24	0	1.800	-	1.800	-	-	0	0	-	1.036	-	1.036	-	-	0	-	-2.70%
1997-10-23	0	1.850	-	1.860	-	-	0	0	-	1.065	-	1.071	-	-	0	-	0.00%
1997-10-22	0	1.850	-	1.850	-	-	0	0	-	1.065	-	1.065	-	-	0	-	-4.64%
1997-10-21	0	1.940	-	1.940	-	-	0	0	-	1.117	-	1.117	-	-	0	-	-3.00%
1997-10-20	0	2.000	-	2.000	-	-	0	0	-	1.152	-	1.152	-	-	0	-	-1.23%
1997-10-17	0	2.025	2.025	-	1.900	1.900	20,000	38,000	1.9000	1.166	1.166	-	1.094	1.094	34,735	1.0940	6.58%
1997-10-16	0	1.900	-	1.900	-	-	0	0	-	1.094	-	1.094	-	-	0	-	-1.04%
1997-10-15	0	1.920	-	-	-	-	0	0	-	1.106	-	-	-	-	0	-	0.00%
1997-10-14	0	1.920	-	1.920	-	-	0	0	-	1.106	-	1.106	-	-	0	-	0.00%
1997-10-13	0	1.920	1.900	1.920	1.920	1.940	64,000	123,480	1.9294	1.106	1.094	1.106	1.106	1.117	111,152	1.1109	-2.54%
1997-10-09	0	1.970	1.970	2.000	1.970	1.980	120,000	236,940	1.9745	1.134	1.134	1.152	1.134	1.140	208,409	1.1369	-1.50%
1997-10-08	0	2.000	1.990	2.000	2.000	2.000	10,000	20,000	2.0000	1.152	1.146	1.152	1.152	1.152	17,367	1.1516	-4.76%
1997-10-07	0	2.100	2.100	2.500	2.050	2.100	16,000	33,300	2.0813	1.209	1.209	1.439	1.180	1.209	27,788	1.1984	0.00%
1997-10-06	0	2.100	2.100	2.350	2.100	2.100	94,000	197,400	2.1000	1.209	1.209	1.353	1.209	1.209	163,254	1.2092	0.00%
1997-10-03	0	2.100	2.100	2.200	2.100	2.200	42,000	90,500	2.1548	1.209	1.209	1.267	1.209	1.267	72,943	1.2407	-3.45%
1997-09-30	0	2.175	2.175	2.200	2.150	2.150	10,000	21,500	2.1500	1.252	1.252	1.267	1.238	1.238	17,367	1.2379	-2.33%
1997-09-29	0	2.227	-	2.300	-	-	0	0	-	1.282	-	1.324	-	-	0	-	-0.00%
1997-09-26	0	2.250	2.250	2.325	2.250	2.250	8,000	18,000	2.2500	1.282	1.282	1.325	1.282	1.282	14,037	1.2823	-3.23%
1997-09-25	0	2.325	2.300	-	2.075	2.325	370,000	793,350	2.1442	1.325	1.311	-	1.183	1.325	649,232	1.2220	12.05%
1997-09-24	0	2.075	2.075	2.100	1.980	2.300	894,000	1,832,600	2.0499	1.183	1.183	1.197	1.128	1.311	1,568,684	1.1682	-6.74%
1997-09-23	0	2.225	2.200	2.250	2.225	2.250	122,000	272,450	2.2332	1.268	1.254	1.282	1.268	1.282	214,071	1.2727	-7.29%
1997-09-22	0	2.400	2.350	2.500	2.350	2.400	86,000	205,000	2.3837	1.368	1.339	1.425	1.339	1.368	150,903	1.3585	-14.29%
1997-09-19	0	2.800	2.475	2.800	2.475	2.800	252,000	644,100	2.5560	1.596	1.411	1.596	1.411	1.596	442,180	1.4566	4.67%
1997-09-18	0	2.675	2.625	2.675	2.675	2.775	60,000	163,500	2.7250	1.524	1.496	1.524	1.524	1.581	105,281	1.5530	-3.60%
1997-09-16	0	2.775	2.750	2.775	2.775	2.875	286,000	795,150	2.7802	1.581	1.567	1.581	1.581	1.638	501,839	1.5845	-4.31%
1997-09-15	0	2.900	2.900	3.000	2.600	2.900	370,000	1,026,250	2.7736	1.653	1.653	1.710	1.482	1.653	649,232	1.5807	7.41%
1997-09-12	0	2.700	2.550	2.700	2.550	2.700	230,000	608,700	2.6465	1.539	1.453	1.539	1.453	1.539	403,577	1.5083	0.00%
1997-09-11	0	2.700	2.675	2.700	2.675	2.750	234,000	634,600	2.7120	1.539	1.524	1.539	1.524	1.567	410,595	1.5456	-1.82%
1997-09-10	0	2.750	2.750	2.800	2.700	2.825	1,198,000	3,291,850	2.7478	1.567	1.567	1.596	1.539	1.610	2,102,107	1.5660	3.77%
1997-09-09	0	2.650	2.625	2.675	2.400	2.650	566,000	1,443,900	2.5511	1.510	1.496	1.524	1.368	1.510	993,149	1.4539	10.42%
1997-09-08	0	2.400	2.400	2.500	2.400	2.400	118,000	283,200	2.4000	1.368	1.368	1.425	1.368	1.368	207,052	1.3678	0.00%
1997-09-05	0	2.400	2.400	2.450	2.200	2.400	524,000	1,265,900	2.4158	1.368	1.368	1.396	1.254	1.368	919,453	1.3768	-4.00%
1997-09-04	0	2.500	-	2.500	2.600	2.600	11,000	28,450	2.5864	1.425	-	1.425	1.482	1.482	19,301	1.4740	-3.85%
1997-09-03	0	2.600	2.600	2.800	2.450	2.550	148,000	374,900	2.5331	1.482	1.482	1.596	1.396	1.453	259,693	1.4436	10.64%
1997-09-02	0	2.350	-	2.350	2.350	2.500	94,000	223,250	2.3750	1.339	-	1.339	1.339	1.425	164,940	1.3535	-17.54%
1997-09-01	0	2.850	-	2.850	2.850	2.850	46,000	128,750	2.7989	1.624	-	1.624	1.624	1.624	80,715	1.5951	-3.39%
1997-08-29	0	2.950	2.775	2.950	2.600	2.950	298,000	823,650	2.7639	1.681	1.581	1.681	1.482	1.681	522,895	1.5752	2.61%
1997-08-28	0	2.875	2.800	2.925	2.850	3.000	856,000	2,504,450	2.9258	1.638	1.596	1.667	1.624	1.710	1,502,007	1.6674	-4.17%
1997-08-27	0	3.000	3.000	3.100	2.800	3.200	2,120,000	6,803,720	3.2093	1.710	1.710	1.767	1.596	1.824	3,719,923	1.8290	-6.98%
1997-08-26	0	3.225	3.175	3.225	3.000	3.450	1,888,000	6,239,550	3.3048	1.838	1.809	1.838	1.710	1.966	3,312,837	1.8834	0.78%
1997-08-25	0	3.200	3.200	3.350	3.050	3.300	4,724,000	14,871,950	3.1482	1.824	1.824	1.909	1.738	1.881	8,289,111	1.7942	6.67%
1997-08-22	0	3.000	2.975	3.000	2.850	3.025	762,000	2,257,900	2.9631	1.710	1.695	1.710	1.624	1.724	1,337,067	1.6887	1.69%
1997-08-21	0	2.950	2.950	3.000	2.950	3.200	1,946,000	6,072,650	3.1206	1.681	1.681	1.710	1.681	1.824	3,414,609	1.7784	-1.67%
1997-08-20	0	3.000	2.975	3.000	2.800	3.050	2,582,000	7,675,300	2.9726	1.710	1.695	1.710	1.596	1.738	4,530,585	1.6941	7.14%
1997-08-19	0	2.800	2.750	2.800	2.675	2.850	2,414,000	6,657,930	2.7580	1.596	1.567	1.596	1.524	1.624	4,235,799	1.5718	-6.67%
1997-08-15	0	3.000	2.900	3.075	2.900	3.250	778,000	2,458,550	3.1601	1.710	1.653	1.752	1.653	1.852	1,365,142	1.8009	-7.69%
1997-08-14	0	3.250	3.250	3.350	3.175	3.500	2,568,000	8,338,250	3.2470	1.852	1.852	1.909	1.809	1.995	4,506,020	1.8505	-1.52%
1997-08-13	0	3.300	3.300	3.325	2.900	3.350	2,528,000	8,056,600	3.1869	1.881	1.881	1.895	1.653	1.909	4,435,833	1.8163	13.79%
1997-08-12	0	2.900	2.900	2.950	2.775	3.000	2,122,000	6,039,000	2.8459	1.653	1.653	1.681	1.581	1.710	3,723,432	1.6219	7.41%
1997-08-11	0	2.700	2.650	-	2.450	2.700	238,000	601,200	2.5261	1.539	1.510	-	1.396	1.539	417,614	1.4396	1.89%
1997-08-08	0	2.650	2.650	2.700	2.600	2.750	178,000	472,900	2.6567	1.510	1.510	1.539	1.482	1.567	312,333	1.5141	-1.85%
1997-08-07	0	2.700	2.650	2.700	2.700	2.900	1,168,000	3,317,800	2.8406	1.539	1.510	1.539	1.539	1.653	2,049,467	1.6189	-1.82%
1997-08-06	0	2.750	2.700	2.750	2.550	2.750	2,398,000	6,395,400	2.6670	1.567	1.539	1.567	1.453	1.567	4,207,724	1.5199	10.00%
1997-08-05	0	2.500	2.525	2.550	2.400	2.650	2,648,000	6,668,300	2.5182	1.425	1.439	1.453	1.368	1.510	4,646,394	1.4352	0.00%
1997-08-04	0	2.500	2.475	2.525	2.425	2.500	70,000	172,500	2.4643	1.425	1.411	1.439	1.382	1.425	122,828	1.4044	3.09%
1997-08-01	0	2.425	2.400	2.500	2.425	2.650	270,000	667,450	2.4720	1.382	1.368	1.425	1.382	1.510	473,764	1.4088	-4.90%
1997-07-31	0	2.550	2.550	2.575	2.300	2.550	348,000	860,050	2.4714	1.453	1.453	1.468	1.311	1.453	610,629	1.4085	10.87%
1997-07-30	0	2.300	2.300	2.350	2.275	2.275	4,000	9,100	2.2750	1.311	1.311	1.339	1.297	1.297	7,019	1.2965	-2.13%
1997-07-29	0	2.350	2.300	2.350	2.300	2.400	206,000	484,200	2.3505	1.339	1.311	1.339	1.311	1.368	361,464	1.3396	2.17%
1997-07-28	0	2.300	-	2.325	2.300	2.350	270,000	622,500	2.3056	1.311	-	1.325	1.311	1.339	473,764	1.3139	-4.17%
1997-07-25	0	2.400	2.400	2.450	2.400	2.400	102,000	244,800	2.4000	1.368	1.368	1.396	1.368	1.368	178,977	1.3678	-4.00%
1997-07-24	0	2.500	2.425	2.500	2.425	2.525	182,000	453,000	2.4890	1.425	1.382	1.425	1.382	1.439	319,352	1.4185	2.04%
1997-07-23	0	2.450	2.450	2.550	2.400	2.475	400,000	965,500	2.4138	1.396	1.396	1.453	1.368	1.411	701,872	1.3756	-1.01%
1997-07-22	0	2.475	2.450	2.500	2.375	2.475	558,000	1,353,046	2.4248	1.411	1.396	1.425	1.354	1.411	979,112	1.3819	3.12%
1997-07-21	0	2.400	2.400	2.475	2.375	2.625	684,000	1,700,900	2.4867	1.368	1.368	1.411	1.354	1.496	1,200,202	1.4172	-10.28%
1997-07-18	0	2.675	2.600	2.675	2.600	2.800	4,226,000	11,407,150	2.6993	1.524	1.482	1.524	1.482	1.596	7,415,280	1.5383	-0.93%
1997-07-17	0	2.700	2.700	2.725	2.150	2.725	7,476,000	19,079,950	2.5522	1.539	1.539	1.553	1.225	1.553	13,117,992	1.4545	24.14%
1997-07-16	0	2.175	2.150	2.200	2.000	2.225	2,878,000	6,181,150	2.1477	1.240	1.225	1.254	1.140	1.268	5,049,971	1.2240	8.75%
1997-07-15	0	2.000	1.990	2.000	2.000	2.100	1,508,000	3,030,200	2.0094	1.140	1.134	1.140	1.140	1.197	2,646,058	1.1452	-3.61%
1997-07-14	0	2.075	2.075	2.100	1.890	2.100	284,000	577,730	2.0343	1.183	1.183	1.197	1.077	1.197	498,329	1.1593	9.79%
1997-07-11	0	1.890	1.890	-	1.850	1.880	12,000	22,500	1.8750	1.077	1.077	-	1.054	1.071	21,056	1.0686	2.16%
1997-07-10	0	1.850	1.850	1.860	1.820	1.850	782,000	1,439,900	1.8413	1.054	1.054	1.060	1.037	1.054	1,372,160	1.0494	0.54%
1997-07-09	0	1.840	1.840	-	1.820	1.850	564,000	1,037,360	1.8393	1.049	1.049	-	1.037	1.054	989,640	1.0482	0.00%
1997-07-08	0	1.840	1.840	1.860	1.840	1.900	758,000	1,425,060	1.8800	1.049	1.049	1.060	1.049	1.083	1,330,048	1.0714	-3.16%
1997-07-07	0	1.900	1.880	1.900	1.900	1.920	350,000	666,000	1.9029	1.083	1.071	1.083	1.083	1.094	614,138	1.0844	-2.06%
1997-07-04	0	1.940	-	1.950	1.940	1.980	250,000	487,000	1.9480	1.106	-	1.111	1.106	1.128	438,670	1.1102	-3.00%
1997-07-03	0	2.000	-	2.000	1.980	2.000	110,000	219,200	1.9927	1.140	-	1.140	1.128	1.140	193,015	1.1357	0.00%
1997-06-27	0	2.000	1.820	2.000	1.820	2.000	70,000	129,100	1.8443	1.140	1.037	1.140	1.037	1.140	122,828	1.0511	7.53%
1997-06-26	0	1.860	1.820	1.900	1.860	1.900	52,000	98,720	1.8985	1.060	1.037	1.083	1.060	1.083	91,243	1.0819	-2.11%
1997-06-25	0	1.900	1.880	1.900	1.890	1.900	150,000	284,940	1.8996	1.083	1.071	1.083	1.077	1.083	263,202	1.0826	-2.56%
1997-06-24	0	1.950	1.890	1.950	1.910	1.950	260,000	503,000	1.9346	1.111	1.077	1.111	1.089	1.111	456,217	1.1025	-0.51%
1997-06-23	0	1.960	1.920	2.000	1.920	2.000	288,000	564,000	1.9583	1.117	1.094	1.140	1.094	1.140	505,348	1.1161	-1.51%
1997-06-20	0	1.990	1.990	2.000	1.960	1.990	310,000	610,600	1.9697	1.134	1.134	1.140	1.117	1.134	543,951	1.1225	0.00%
1997-06-19	0	1.990	1.990	2.075	1.980	2.000	180,000	359,400	1.9967	1.134	1.134	1.183	1.128	1.140	315,843	1.1379	-4.10%
1997-06-18	0	2.075	2.025	2.100	2.000	2.075	222,000	449,300	2.0239	1.183	1.154	1.197	1.140	1.183	389,539	1.1534	3.75%
1997-06-17	0	2.000	2.000	2.075	2.000	2.000	94,000	188,000	2.0000	1.140	1.140	1.183	1.140	1.140	164,940	1.1398	-4.76%
1997-06-16	0	2.100	1.980	2.175	2.000	2.100	254,000	527,800	2.0780	1.197	1.128	1.240	1.140	1.197	445,689	1.1842	5.00%
1997-06-13	0	2.000	-	2.050	1.900	2.050	334,000	668,600	2.0018	1.140	-	1.168	1.083	1.168	586,063	1.1408	3.09%
1997-06-12	0	1.940	1.940	2.025	1.940	2.000	268,000	531,400	1.9828	1.106	1.106	1.154	1.106	1.140	470,254	1.1300	-3.00%
1997-06-11	0	2.000	2.000	2.100	1.980	2.175	654,000	1,320,700	2.0194	1.140	1.140	1.197	1.128	1.240	1,147,561	1.1509	-11.11%
1997-06-10	0	2.250	-	2.250	2.275	2.325	30,000	68,750	2.2917	1.282	-	1.282	1.297	1.325	52,640	1.3060	-2.17%
1997-06-06	0	2.300	-	2.300	2.300	2.300	70,000	161,000	2.3000	1.311	-	1.311	1.311	1.311	122,828	1.3108	-2.13%
1997-06-05	0	2.350	-	2.350	2.375	2.400	18,000	43,150	2.3972	1.339	-	1.339	1.354	1.368	31,584	1.3662	-1.05%
1997-06-04	0	2.375	2.350	2.400	2.350	2.400	128,000	304,200	2.3766	1.354	1.339	1.368	1.339	1.368	224,599	1.3544	1.06%
1997-06-03	0	2.350	2.350	2.400	2.350	2.450	144,000	343,050	2.3823	1.339	1.339	1.368	1.339	1.396	252,674	1.3577	-2.08%
1997-06-02	0	2.400	2.375	2.400	2.400	2.475	780,000	1,900,800	2.4369	1.368	1.354	1.368	1.368	1.411	1,368,651	1.3888	0.00%
1997-05-30	0	2.400	2.400	2.425	2.325	2.425	370,000	887,200	2.3978	1.368	1.368	1.382	1.325	1.382	649,232	1.3665	1.05%
1997-05-29	0	2.375	2.375	2.400	2.350	2.450	594,000	1,426,500	2.4015	1.354	1.354	1.368	1.339	1.396	1,042,280	1.3686	-5.00%
1997-05-28	0	2.500	2.475	2.500	2.300	2.500	1,010,000	2,460,250	2.4359	1.425	1.411	1.425	1.311	1.425	1,772,227	1.3882	8.70%
1997-05-27	0	2.300	2.300	2.325	2.200	2.375	1,134,000	2,612,800	2.3041	1.311	1.311	1.325	1.254	1.354	1,989,808	1.3131	6.98%
1997-05-26	0	2.150	2.100	2.200	2.050	2.150	166,000	353,600	2.1301	1.225	1.197	1.254	1.168	1.225	291,277	1.2140	2.38%
1997-05-23	0	2.100	2.100	2.125	2.100	2.175	290,000	621,240	2.1422	1.197	1.197	1.211	1.197	1.240	508,857	1.2209	-2.33%
1997-05-22	0	2.150	2.100	2.150	2.150	2.200	336,000	726,700	2.1628	1.225	1.197	1.225	1.225	1.254	589,573	1.2326	-1.15%
1997-05-21	0	2.175	2.075	-	2.000	2.175	130,000	269,400	2.0723	1.240	1.183	-	1.140	1.240	228,108	1.1810	8.75%
1997-05-20	0	2.000	1.990	2.100	2.000	2.050	130,000	264,250	2.0327	1.140	1.134	1.197	1.140	1.168	228,108	1.1584	-4.76%
1997-05-19	0	2.100	-	2.100	2.100	2.100	54,000	113,400	2.1000	1.197	-	1.197	1.197	1.197	94,753	1.1968	0.00%
1997-05-16	0	2.100	2.100	2.150	1.990	2.100	48,000	99,680	2.0767	1.197	1.197	1.225	1.134	1.197	84,225	1.1835	6.06%
1997-05-15	0	1.980	1.980	2.050	1.980	2.100	248,000	499,840	2.0155	1.128	1.128	1.168	1.128	1.197	435,161	1.1486	-7.91%
1997-05-14	0	2.150	2.050	2.150	2.150	2.250	120,000	264,600	2.2050	1.225	1.168	1.225	1.225	1.282	210,562	1.2566	-4.44%
1997-05-13	0	2.250	2.250	2.275	2.225	2.350	1,656,000	3,760,550	2.2709	1.282	1.282	1.297	1.268	1.339	2,905,751	1.2942	-4.26%
1997-05-12	0	2.350	2.350	2.400	2.250	2.375	2,428,000	5,652,100	2.3279	1.339	1.339	1.368	1.282	1.354	4,260,365	1.3267	5.62%
1997-05-09	0	2.225	2.200	2.250	2.100	2.225	1,780,000	3,908,650	2.1959	1.268	1.254	1.282	1.197	1.268	3,123,332	1.2514	5.95%
1997-05-08	0	2.100	2.075	2.100	1.940	2.175	1,816,000	3,686,890	2.0302	1.197	1.183	1.197	1.106	1.240	3,186,500	1.1570	7.69%
1997-05-07	0	1.950	1.950	2.025	1.850	1.950	832,000	1,584,560	1.9045	1.111	1.111	1.154	1.054	1.111	1,459,894	1.0854	5.98%
1997-05-06	0	1.840	1.830	1.850	1.800	1.840	698,000	1,274,040	1.8253	1.049	1.043	1.054	1.026	1.049	1,224,767	1.0402	1.66%
1997-05-05	0	1.810	1.790	1.810	1.800	1.820	410,000	741,660	1.8089	1.032	1.020	1.032	1.026	1.037	719,419	1.0309	2.26%
1997-05-02	0	1.770	1.750	1.780	1.680	1.780	238,000	417,940	1.7561	1.009	0.997	1.014	0.957	1.014	417,614	1.0008	4.12%
1997-05-01	0	1.700	1.700	1.710	1.680	1.700	42,000	70,760	1.6848	0.969	0.969	0.975	0.957	0.969	73,697	0.9602	-2.30%
1997-04-30	0	1.740	1.730	1.780	1.740	1.780	110,000	192,300	1.7482	0.992	0.986	1.014	0.992	1.014	193,015	0.9963	-2.25%
1997-04-29	0	1.780	-	1.780	-	-	0	0	-	1.014	-	1.014	-	-	0	-	0.00%
1997-04-28	0	1.780	1.780	1.790	1.770	1.800	664,000	1,180,020	1.7771	1.014	1.014	1.020	1.009	1.026	1,165,108	1.0128	0.56%
1997-04-25	0	1.770	1.770	1.800	1.750	1.770	1,114,000	1,952,120	1.7524	1.009	1.009	1.026	0.997	1.009	1,954,714	0.9987	1.14%
1997-04-24	0	1.750	1.730	1.750	1.730	1.750	60,000	104,000	1.7333	0.997	0.986	0.997	0.986	0.997	105,281	0.9878	6.06%
1997-04-23	0	1.720	1.720	1.760	1.720	1.760	436,000	760,080	1.7433	0.940	0.940	0.962	0.940	0.962	797,497	0.9531	-1.71%
1997-04-22	0	1.750	1.750	1.760	1.680	1.750	542,000	930,100	1.7161	0.957	0.957	0.962	0.918	0.957	991,384	0.9382	2.34%
1997-04-21	0	1.710	1.700	1.720	1.700	1.730	250,000	429,080	1.7163	0.935	0.929	0.940	0.929	0.946	457,280	0.9383	-0.58%
1997-04-18	0	1.720	1.710	1.720	1.680	1.730	448,000	767,360	1.7129	0.940	0.935	0.940	0.918	0.946	819,446	0.9364	-1.15%
1997-04-17	0	1.740	1.730	1.750	1.720	1.790	162,000	283,640	1.7509	0.951	0.946	0.957	0.940	0.979	296,318	0.9572	-3.33%
1997-04-16	0	1.800	1.800	1.810	1.780	1.800	764,000	1,373,400	1.7976	0.984	0.984	0.990	0.973	0.984	1,397,449	0.9828	1.69%
1997-04-15	0	1.770	1.770	1.780	1.760	1.770	170,000	299,300	1.7606	0.968	0.968	0.973	0.962	0.968	310,951	0.9625	0.57%
1997-04-14	0	1.760	1.760	1.780	1.740	1.860	834,000	1,482,800	1.7779	0.962	0.962	0.973	0.951	1.017	1,525,487	0.9720	-1.12%
1997-04-11	0	1.780	1.760	1.780	1.710	1.780	2,724,000	4,774,520	1.7528	0.973	0.962	0.973	0.935	0.973	4,982,527	0.9583	4.09%
1997-04-10	0	1.710	1.710	1.720	1.690	1.760	3,092,000	5,304,740	1.7156	0.935	0.935	0.940	0.924	0.962	5,655,644	0.9380	1.18%
1997-04-09	0	1.690	1.690	1.710	1.690	1.700	240,000	406,700	1.6946	0.924	0.924	0.935	0.924	0.929	438,989	0.9264	2.42%
1997-04-08	0	1.650	1.650	1.680	-	-	0	0	-	0.902	0.902	0.918	-	-	0	-	0.00%
1997-04-07	0	1.650	1.650	1.680	-	-	0	0	-	0.902	0.902	0.918	-	-	0	-	0.61%
1997-04-04	0	1.640	-	1.640	1.640	1.680	1,072,000	1,774,440	1.6553	0.897	-	0.897	0.897	0.918	1,960,818	0.9049	-1.20%
1997-04-03	0	1.660	1.600	1.660	1.630	1.660	322,000	531,100	1.6494	0.908	0.875	0.908	0.891	0.908	588,977	0.9017	3.75%
1997-04-02	0	1.600	1.590	1.640	-	-	0	0	-	0.875	0.869	0.897	-	-	0	-	0.00%
1997-04-01	0	1.600	1.590	1.600	1.570	1.630	514,000	822,880	1.6009	0.875	0.869	0.875	0.858	0.891	940,169	0.8752	-2.44%
1997-03-27	0	1.640	-	1.640	1.640	1.650	28,000	46,000	1.6429	0.897	-	0.897	0.897	0.902	51,215	0.8982	-0.61%
1997-03-26	0	1.650	1.640	1.650	1.640	1.650	102,000	168,100	1.6480	0.902	0.897	0.902	0.897	0.902	186,570	0.9010	0.61%
1997-03-25	0	1.640	1.640	1.650	1.640	1.650	424,000	698,380	1.6471	0.897	0.897	0.902	0.897	0.902	775,548	0.9005	-0.61%
1997-03-24	0	1.650	1.650	1.670	1.650	1.660	64,000	106,140	1.6584	0.902	0.902	0.913	0.902	0.908	117,064	0.9067	-1.79%
1997-03-21	0	1.680	1.680	-	1.640	1.680	40,000	66,800	1.6700	0.918	0.918	-	0.897	0.918	73,165	0.9130	0.00%
1997-03-20	0	1.680	1.680	1.750	1.680	1.700	500,000	840,200	1.6804	0.918	0.918	0.957	0.918	0.929	914,561	0.9187	-4.00%
1997-03-19	0	1.750	-	1.770	-	-	0	0	-	0.957	-	0.968	-	-	0	-	0.00%
1997-03-18	0	1.750	1.740	1.770	1.740	1.760	200,000	350,400	1.7520	0.957	0.951	0.968	0.951	0.962	365,824	0.9578	-1.69%
1997-03-17	0	1.780	1.780	-	1.740	1.770	116,000	203,180	1.7516	0.973	0.973	-	0.951	0.968	212,178	0.9576	0.00%
1997-03-14	0	1.780	1.760	1.780	-	-	0	0	-	0.973	0.962	0.973	-	-	0	-	0.00%
1997-03-13	0	1.780	-	1.780	1.780	1.780	42,000	74,760	1.7800	0.973	-	0.973	0.973	0.973	76,823	0.9731	-1.11%
1997-03-12	0	1.800	1.800	1.850	1.800	1.800	104,000	187,200	1.8000	0.984	0.984	1.011	0.984	0.984	190,229	0.9841	-1.10%
1997-03-11	0	1.820	1.820	1.850	1.820	1.820	30,000	54,600	1.8200	0.995	0.995	1.011	0.995	0.995	54,874	0.9950	-0.55%
1997-03-10	0	1.830	1.800	1.850	1.800	1.850	252,000	454,400	1.8032	1.000	0.984	1.011	0.984	1.011	460,939	0.9858	2.23%
1997-03-07	0	1.790	1.790	1.800	1.770	1.790	22,000	39,020	1.7736	0.979	0.979	0.984	0.968	0.979	40,241	0.9697	1.13%
1997-03-06	0	1.770	1.770	1.790	1.750	1.770	20,000	35,180	1.7590	0.968	0.968	0.979	0.957	0.968	36,582	0.9617	0.57%
1997-03-05	0	1.760	1.760	1.800	1.740	1.780	118,000	207,120	1.7553	0.962	0.962	0.984	0.951	0.973	215,836	0.9596	-2.22%
1997-03-04	0	1.800	1.730	1.800	1.730	1.800	210,000	374,900	1.7852	0.984	0.946	0.984	0.946	0.984	384,116	0.9760	0.00%
1997-03-03	0	1.800	1.780	1.800	1.780	1.910	554,000	1,002,020	1.8087	0.984	0.973	0.984	0.973	1.044	1,013,333	0.9888	-5.76%
1997-02-28	0	1.910	1.830	1.910	1.910	1.940	192,000	370,080	1.9275	1.044	1.000	1.044	1.044	1.061	351,191	1.0538	-2.55%
1997-02-27	0	1.960	1.940	1.980	1.910	1.980	160,000	309,480	1.9343	1.072	1.061	1.082	1.044	1.082	292,659	1.0575	4.26%
1997-02-26	0	1.880	1.850	1.880	1.860	1.880	220,000	412,600	1.8755	1.028	1.011	1.028	1.017	1.028	402,407	1.0253	0.00%
1997-02-25	0	1.880	-	1.880	1.850	1.880	568,000	1,056,320	1.8597	1.028	-	1.028	1.011	1.028	1,038,941	1.0167	1.62%
1997-02-24	0	1.850	1.820	1.850	1.810	1.850	218,000	402,820	1.8478	1.011	0.995	1.011	0.990	1.011	398,749	1.0102	0.00%
1997-02-21	0	1.850	1.810	1.850	-	-	0	0	-	1.011	0.990	1.011	-	-	0	-	-3.14%
1997-02-20	0	1.910	-	1.910	1.910	1.910	500,000	955,000	1.9100	1.044	-	1.044	1.044	1.044	914,561	1.0442	-1.04%
1997-02-19	0	1.930	-	1.930	1.920	1.940	26,000	50,340	1.9362	1.055	-	1.055	1.050	1.061	47,557	1.0585	-1.03%
1997-02-18	0	1.950	-	1.950	-	-	0	0	-	1.066	-	1.066	-	-	0	-	0.00%
1997-02-17	0	1.950	-	1.950	-	-	0	0	-	1.066	-	1.066	-	-	0	-	-0.51%
1997-02-14	0	1.960	-	1.960	1.910	1.970	1,012,000	1,947,120	1.9240	1.072	-	1.072	1.044	1.077	1,851,071	1.0519	0.00%
1997-02-13	0	1.960	-	1.980	1.960	1.960	500,000	980,000	1.9600	1.072	-	1.082	1.072	1.072	914,561	1.0716	0.51%
1997-02-12	0	1.950	1.940	1.980	1.950	1.980	544,000	1,063,620	1.9552	1.066	1.061	1.082	1.066	1.082	995,042	1.0689	-0.51%
1997-02-11	0	1.960	1.960	2.000	1.960	1.960	116,000	227,360	1.9600	1.072	1.072	1.093	1.072	1.072	212,178	1.0716	0.51%
1997-02-10	0	1.950	1.950	1.970	1.950	1.960	62,000	121,200	1.9548	1.066	1.066	1.077	1.066	1.072	113,406	1.0687	-1.02%
1997-02-05	0	1.970	1.970	1.990	1.960	1.960	20,000	39,200	1.9600	1.077	1.077	1.088	1.072	1.072	36,582	1.0716	0.51%
1997-02-04	0	1.960	1.960	2.000	1.960	1.960	436,000	854,560	1.9600	1.072	1.072	1.093	1.072	1.072	797,497	1.0716	0.00%
1997-02-03	0	1.960	1.960	1.990	1.960	1.960	36,000	70,560	1.9600	1.072	1.072	1.088	1.072	1.072	65,848	1.0716	0.00%
1997-01-31	0	1.960	1.960	1.980	1.960	1.980	198,000	389,480	1.9671	1.072	1.072	1.082	1.072	1.082	362,166	1.0754	-1.01%
1997-01-30	0	1.980	1.960	1.980	1.960	1.980	80,000	156,980	1.9623	1.082	1.072	1.082	1.072	1.082	146,330	1.0728	0.51%
1997-01-29	0	1.970	1.960	1.970	1.950	1.970	649,000	1,272,060	1.9600	1.077	1.072	1.077	1.066	1.077	1,187,100	1.0716	0.00%
1997-01-28	0	1.970	1.960	1.970	1.960	1.990	1,204,000	2,375,740	1.9732	1.077	1.072	1.077	1.072	1.088	2,202,262	1.0788	0.51%
1997-01-27	0	1.960	1.960	1.980	1.950	1.960	244,000	478,200	1.9598	1.072	1.072	1.082	1.066	1.072	446,306	1.0715	0.00%
1997-01-24	0	1.960	1.950	1.960	1.950	1.960	88,000	171,800	1.9523	1.072	1.066	1.072	1.066	1.072	160,963	1.0673	0.51%
1997-01-23	0	1.950	1.950	1.970	1.950	1.950	110,000	214,500	1.9500	1.066	1.066	1.077	1.066	1.066	201,203	1.0661	-0.51%
1997-01-22	0	1.960	1.960	1.970	1.960	1.970	98,000	192,180	1.9610	1.072	1.072	1.077	1.072	1.077	179,254	1.0721	-1.01%
1997-01-21	0	1.980	-	1.980	1.960	1.980	630,000	1,241,220	1.9702	1.082	-	1.082	1.072	1.082	1,152,347	1.0771	0.00%
1997-01-20	0	1.980	-	1.980	1.970	1.980	428,000	846,540	1.9779	1.082	-	1.082	1.077	1.082	782,864	1.0813	0.00%
1997-01-17	0	1.980	1.970	2.000	1.950	1.980	62,000	122,100	1.9694	1.082	1.077	1.093	1.066	1.082	113,406	1.0767	0.51%
1997-01-16	0	1.970	1.940	1.970	1.920	1.980	390,000	762,020	1.9539	1.077	1.061	1.077	1.050	1.082	713,357	1.0682	-0.51%
1997-01-15	0	1.980	1.980	1.990	1.980	2.000	216,000	428,280	1.9828	1.082	1.082	1.088	1.082	1.093	395,090	1.0840	-1.00%
1997-01-14	0	2.000	1.950	2.000	1.950	2.000	548,000	1,073,700	1.9593	1.093	1.066	1.093	1.066	1.093	1,002,359	1.0712	3.09%
1997-01-13	0	1.940	1.940	1.980	1.910	1.940	300,000	581,400	1.9380	1.061	1.061	1.082	1.044	1.061	548,736	1.0595	2.11%
1997-01-10	0	1.900	1.890	1.900	1.900	1.930	322,000	613,660	1.9058	1.039	1.033	1.039	1.039	1.055	588,977	1.0419	-0.52%
1997-01-09	0	1.910	1.910	1.920	1.890	1.940	242,000	462,360	1.9106	1.044	1.044	1.050	1.033	1.061	442,647	1.0445	-1.55%
1997-01-08	0	1.940	1.940	1.950	1.920	1.950	602,000	1,170,140	1.9438	1.061	1.061	1.066	1.050	1.066	1,101,131	1.0627	-3.00%
1997-01-07	0	2.000	1.980	2.025	2.000	2.100	250,000	502,250	2.0090	1.093	1.082	1.107	1.093	1.148	457,280	1.0983	-1.23%
1997-01-06	0	2.025	2.000	2.025	1.950	2.025	346,000	688,950	1.9912	1.107	1.093	1.107	1.066	1.107	632,876	1.0886	3.85%
1997-01-03	0	1.950	1.950	1.960	1.930	1.990	1,166,000	2,266,020	1.9434	1.066	1.066	1.072	1.055	1.088	2,132,756	1.0625	2.09%
1997-01-02	0	1.910	1.880	1.920	1.900	1.910	166,000	316,140	1.9045	1.044	1.028	1.050	1.039	1.044	303,634	1.0412	0.53%
1996-12-31	0	1.900	1.880	1.900	1.880	1.900	334,000	631,640	1.8911	1.039	1.028	1.039	1.028	1.039	610,927	1.0339	0.00%
1996-12-30	0	1.900	1.800	-	1.750	1.900	84,000	150,280	1.7890	1.039	0.984	-	0.957	1.039	153,646	0.9781	11.76%
1996-12-27	0	1.700	1.680	-	1.680	1.700	238,000	400,600	1.6832	0.929	0.918	-	0.918	0.929	435,331	0.9202	0.00%
1996-12-24	0	1.700	1.690	-	1.680	1.700	114,000	191,560	1.6804	0.929	0.924	-	0.918	0.929	208,520	0.9187	0.59%
1996-12-23	0	1.690	1.690	-	1.680	1.690	130,000	218,500	1.6808	0.924	0.924	-	0.918	0.924	237,786	0.9189	-0.59%
1996-12-20	0	1.700	1.700	1.730	1.700	1.700	234,000	397,800	1.7000	0.929	0.929	0.946	0.929	0.929	428,014	0.9294	-1.73%
1996-12-19	0	1.730	1.730	1.740	1.730	1.730	218,000	377,140	1.7300	0.946	0.946	0.951	0.946	0.946	398,749	0.9458	0.58%
1996-12-18	0	1.720	1.720	1.730	1.680	1.730	640,000	1,100,700	1.7198	0.940	0.940	0.946	0.918	0.946	1,170,638	0.9403	3.61%
1996-12-17	0	1.660	1.660	1.690	1.650	1.670	602,000	997,900	1.6576	0.908	0.908	0.924	0.902	0.913	1,101,131	0.9062	0.61%
1996-12-16	0	1.650	1.650	1.660	1.630	1.700	662,000	1,091,620	1.6490	0.902	0.902	0.908	0.891	0.929	1,210,879	0.9015	-9.84%
1996-12-13	0	1.830	1.800	1.840	1.830	1.880	866,000	1,611,960	1.8614	1.000	0.984	1.006	1.000	1.028	1,584,019	1.0176	-4.19%
1996-12-12	0	1.910	1.860	-	1.820	1.910	2,608,000	4,815,380	1.8464	1.044	1.017	-	0.995	1.044	4,770,349	1.0094	4.37%
1996-12-11	0	1.830	1.820	1.840	1.730	1.890	10,752,000	19,567,280	1.8199	1.000	0.995	1.006	0.946	1.033	19,666,716	0.9949	8.28%
1996-12-10	0	1.690	1.680	1.690	1.540	1.700	5,240,000	8,597,720	1.6408	0.924	0.918	0.924	0.842	0.929	9,584,597	0.8970	11.18%
1996-12-09	0	1.520	1.500	1.520	1.480	1.520	120,000	179,720	1.4977	0.831	0.820	0.831	0.809	0.831	219,495	0.8188	2.70%
1996-12-06	0	1.480	-	1.480	1.480	1.480	150,000	222,000	1.4800	0.809	-	0.809	0.809	0.809	274,368	0.8091	-1.33%
1996-12-05	0	1.500	1.480	1.510	1.500	1.520	50,000	75,600	1.5120	0.820	0.809	0.826	0.820	0.831	91,456	0.8266	0.00%
1996-12-04	0	1.500	1.480	1.500	1.500	1.510	170,000	256,300	1.5076	0.820	0.809	0.820	0.820	0.826	310,951	0.8242	-1.32%
1996-12-03	0	1.520	1.510	1.520	1.490	1.530	1,074,000	1,628,140	1.5160	0.831	0.826	0.831	0.815	0.836	1,964,477	0.8288	1.33%
1996-12-02	0	1.500	1.500	-	1.480	1.510	514,000	772,920	1.5037	0.820	0.820	-	0.809	0.826	940,169	0.8221	0.00%
1996-11-29	0	1.500	1.460	1.520	-	-	0	0	-	0.820	0.798	0.831	-	-	0	-	0.00%
1996-11-28	0	1.500	1.470	1.500	1.460	1.500	36,000	52,800	1.4667	0.820	0.804	0.820	0.798	0.820	65,848	0.8018	1.35%
1996-11-27	0	1.480	1.460	-	1.460	1.480	20,000	29,400	1.4700	0.809	0.798	-	0.798	0.809	36,582	0.8037	1.37%
1996-11-26	0	1.460	1.460	-	1.460	1.460	196,000	286,160	1.4600	0.798	0.798	-	0.798	0.798	358,508	0.7982	0.00%
1996-11-25	0	1.460	1.440	-	1.440	1.460	42,000	60,680	1.4448	0.798	0.787	-	0.787	0.798	76,823	0.7899	1.39%
1996-11-22	0	1.440	1.440	1.450	1.430	1.470	110,500	158,665	1.4359	0.787	0.787	0.793	0.782	0.804	202,118	0.7850	-4.00%
1996-11-21	0	1.500	1.470	1.500	1.420	1.500	850,000	1,235,980	1.4541	0.820	0.804	0.820	0.776	0.820	1,554,753	0.7950	3.45%
1996-11-20	0	1.450	1.440	1.450	1.440	1.500	1,030,000	1,503,600	1.4598	0.793	0.787	0.793	0.787	0.820	1,883,995	0.7981	-3.33%
1996-11-19	0	1.500	1.470	1.500	1.450	1.500	322,000	481,620	1.4957	0.820	0.804	0.820	0.793	0.820	588,977	0.8177	2.04%
1996-11-18	0	1.470	1.450	-	1.450	1.470	116,000	170,200	1.4672	0.804	0.793	-	0.793	0.804	212,178	0.8022	1.38%
1996-11-15	0	1.450	1.450	1.480	1.450	1.450	48,000	69,600	1.4500	0.793	0.793	0.809	0.793	0.793	87,798	0.7927	0.00%
1996-11-14	0	1.450	1.450	-	1.450	1.450	10,000	14,500	1.4500	0.793	0.793	-	0.793	0.793	18,291	0.7927	-0.68%
1996-11-13	0	1.460	1.450	-	1.450	1.460	830,000	1,207,500	1.4548	0.798	0.793	-	0.793	0.798	1,518,171	0.7954	0.00%
1996-11-12	0	1.460	1.440	-	1.430	1.460	34,000	48,920	1.4388	0.798	0.787	-	0.782	0.798	62,190	0.7866	0.00%
1996-11-11	0	1.460	1.420	1.460	1.440	1.460	285,000	411,200	1.4428	0.798	0.776	0.798	0.787	0.798	521,300	0.7888	1.39%
1996-11-08	0	1.440	1.420	1.440	1.440	1.460	460,000	664,400	1.4443	0.787	0.776	0.787	0.787	0.798	841,396	0.7896	-1.37%
1996-11-07	0	1.460	1.450	1.460	1.460	1.500	656,000	963,040	1.4680	0.798	0.793	0.798	0.798	0.820	1,199,904	0.8026	-1.35%
1996-11-06	0	1.480	1.480	1.490	1.460	1.500	770,000	1,146,500	1.4890	0.809	0.809	0.815	0.798	0.820	1,408,424	0.8140	-2.63%
1996-11-05	0	1.520	1.500	1.540	1.520	1.550	528,000	816,020	1.5455	0.831	0.820	0.842	0.831	0.847	965,776	0.8449	-1.94%
1996-11-04	0	1.550	1.540	1.550	1.550	1.550	300,000	465,000	1.5500	0.847	0.842	0.847	0.847	0.847	548,736	0.8474	0.00%
1996-11-01	0	1.550	1.550	1.570	1.550	1.550	18,000	27,900	1.5500	0.847	0.847	0.858	0.847	0.847	32,924	0.8474	-0.64%
1996-10-31	0	1.560	1.560	1.580	1.550	1.560	20,000	31,100	1.5550	0.853	0.853	0.864	0.847	0.853	36,582	0.8501	-0.64%
1996-10-30	0	1.570	1.550	1.580	1.560	1.570	120,000	187,400	1.5617	0.858	0.847	0.864	0.853	0.858	219,495	0.8538	0.64%
1996-10-29	0	1.560	-	1.570	1.560	1.580	900,000	1,408,000	1.5644	0.853	-	0.858	0.853	0.864	1,646,209	0.8553	0.00%
1996-10-28	0	1.560	1.560	1.600	-	-	0	0	-	0.853	0.853	0.875	-	-	0	-	0.00%
1996-10-25	0	1.560	1.560	1.600	1.560	1.560	10,000	15,600	1.5600	0.853	0.853	0.875	0.853	0.853	18,291	0.8529	0.00%
1996-10-24	0	1.560	1.560	1.600	1.540	1.560	384,000	607,060	1.5809	0.853	0.853	0.875	0.842	0.853	702,383	0.8643	-1.89%
1996-10-23	0	1.590	1.570	1.590	1.560	1.590	94,000	148,620	1.5811	0.869	0.858	0.869	0.853	0.869	171,937	0.8644	1.92%
1996-10-22	0	1.560	1.560	1.590	1.560	1.560	2,000	3,120	1.5600	0.853	0.853	0.869	0.853	0.853	3,658	0.8529	-1.89%
1996-10-18	0	1.590	1.560	1.590	1.560	1.590	14,000	21,960	1.5686	0.869	0.853	0.869	0.853	0.869	25,608	0.8576	1.92%
1996-10-17	0	1.560	1.560	1.600	1.560	1.560	142,000	221,520	1.5600	0.853	0.853	0.875	0.853	0.853	259,735	0.8529	0.00%
1996-10-16	0	1.560	1.560	1.600	1.560	1.570	16,000	25,060	1.5663	0.853	0.853	0.875	0.853	0.858	29,266	0.8563	-1.89%
1996-10-15	0	1.590	1.560	1.590	1.580	1.600	378,000	601,660	1.5917	0.869	0.853	0.869	0.864	0.875	691,408	0.8702	0.00%
1996-10-14	0	1.590	1.570	1.590	-	-	0	0	-	0.869	0.858	0.869	-	-	0	-	-1.24%
1996-10-11	0	1.610	1.600	1.620	1.590	1.610	458,000	733,600	1.6017	0.880	0.875	0.886	0.869	0.880	837,738	0.8757	0.62%
1996-10-10	0	1.600	1.580	1.600	1.600	1.600	80,000	128,000	1.6000	0.875	0.864	0.875	0.875	0.875	146,330	0.8747	0.00%
1996-10-09	0	1.600	1.580	1.610	1.580	1.600	220,000	348,600	1.5845	0.875	0.864	0.880	0.864	0.875	402,407	0.8663	-1.23%
1996-10-08	0	1.620	1.580	1.620	1.620	1.630	36,000	58,580	1.6272	0.886	0.864	0.886	0.886	0.891	65,848	0.8896	-1.82%
1996-10-07	0	1.650	1.640	1.650	1.630	1.650	972,000	1,601,040	1.6472	0.902	0.897	0.902	0.891	0.902	1,777,906	0.9005	0.00%
1996-10-04	0	1.650	1.600	1.650	1.600	1.680	1,360,000	2,260,940	1.6625	0.902	0.875	0.902	0.875	0.918	2,487,605	0.9089	0.00%
1996-10-03	0	1.650	1.650	1.670	1.630	1.670	80,000	132,000	1.6500	0.902	0.902	0.913	0.891	0.913	146,330	0.9021	-1.20%
1996-10-02	0	1.670	1.600	1.670	1.570	1.670	640,000	1,030,080	1.6095	0.913	0.875	0.913	0.858	0.913	1,170,638	0.8799	9.15%
1996-10-01	0	1.530	1.530	1.580	1.530	1.530	20,000	30,600	1.5300	0.836	0.836	0.864	0.836	0.836	36,582	0.8365	-1.73%
1996-09-30	0	1.580	1.580	1.600	1.550	1.550	100,000	155,000	1.5500	0.851	0.851	0.862	0.835	0.835	185,614	0.8351	3.95%
1996-09-27	0	1.520	1.520	-	-	-	0	0	-	0.819	0.819	-	-	-	0	-	0.00%
1996-09-26	0	1.520	1.520	1.550	-	-	0	0	-	0.819	0.819	0.835	-	-	0	-	0.00%
1996-09-25	0	1.520	1.520	1.550	1.520	1.520	50,000	76,000	1.5200	0.819	0.819	0.835	0.819	0.819	92,807	0.8189	0.00%
1996-09-24	0	1.520	1.520	1.600	1.520	1.520	12,000	18,240	1.5200	0.819	0.819	0.862	0.819	0.819	22,274	0.8189	-3.18%
1996-09-23	0	1.570	-	1.580	-	-	0	0	-	0.846	-	0.851	-	-	0	-	0.00%
1996-09-20	0	1.570	1.530	1.590	-	-	1,500,000	2,355,000	1.5700	0.846	0.824	0.857	-	-	2,784,212	0.8458	0.00%
1996-09-19	0	1.570	1.570	1.590	1.570	1.570	72,000	113,040	1.5700	0.846	0.846	0.857	0.846	0.846	133,642	0.8458	-1.87%
1996-09-18	0	1.600	-	1.600	-	-	0	0	-	0.862	-	0.862	-	-	0	-	0.00%
1996-09-17	0	1.600	1.560	1.600	1.560	1.600	216,000	343,700	1.5912	0.862	0.840	0.862	0.840	0.862	400,927	0.8573	0.00%
1996-09-16	0	1.600	1.580	1.620	-	-	0	0	-	0.862	0.851	0.873	-	-	0	-	0.00%
1996-09-13	0	1.600	-	1.620	-	-	0	0	-	0.862	-	0.873	-	-	0	-	0.00%
1996-09-12	0	1.600	1.580	1.620	-	-	0	0	-	0.862	0.851	0.873	-	-	0	-	0.00%
1996-09-11	0	1.600	-	1.600	1.600	1.600	40,000	64,000	1.6000	0.862	-	0.862	0.862	0.862	74,246	0.8620	-2.44%
1996-09-10	0	1.640	1.600	1.640	1.650	1.650	10,000	16,500	1.6500	0.884	0.862	0.884	0.889	0.889	18,561	0.8889	-0.61%
1996-09-09	0	1.650	-	1.650	-	-	0	0	-	0.889	-	0.889	-	-	0	-	0.00%
1996-09-06	0	1.650	-	1.650	-	-	0	0	-	0.889	-	0.889	-	-	0	-	0.00%
1996-09-05	0	1.650	1.630	1.650	1.650	1.650	10,000	16,500	1.6500	0.889	0.878	0.889	0.889	0.889	18,561	0.8889	0.00%
1996-09-04	0	1.650	1.620	1.650	1.650	1.650	214,000	353,100	1.6500	0.889	0.873	0.889	0.889	0.889	397,214	0.8889	2.48%
1996-09-03	0	1.610	1.610	1.650	1.610	1.610	4,000	6,440	1.6100	0.867	0.867	0.889	0.867	0.867	7,425	0.8674	0.00%
1996-09-02	0	1.610	1.610	1.650	1.600	1.600	60,000	96,000	1.6000	0.867	0.867	0.889	0.862	0.862	111,368	0.8620	-1.83%
1996-08-30	0	1.640	1.640	1.700	1.640	1.640	134,000	219,760	1.6400	0.884	0.884	0.916	0.884	0.884	248,723	0.8836	-2.38%
1996-08-29	0	1.680	1.640	1.680	-	-	0	0	-	0.905	0.884	0.905	-	-	0	-	-1.18%
1996-08-28	0	1.700	-	1.700	1.700	1.700	16,000	27,200	1.7000	0.916	-	0.916	0.916	0.916	29,698	0.9159	0.00%
1996-08-27	0	1.700	-	1.700	1.690	1.700	72,000	122,300	1.6986	0.916	-	0.916	0.910	0.916	133,642	0.9151	0.00%
1996-08-23	0	1.700	1.620	1.700	1.660	1.700	210,000	354,660	1.6889	0.916	0.873	0.916	0.894	0.916	389,790	0.9099	0.00%
1996-08-22	0	1.700	-	1.700	1.700	1.700	350,000	595,000	1.7000	0.916	-	0.916	0.916	0.916	649,649	0.9159	1.19%
1996-08-21	0	1.680	-	1.700	-	-	6,000	10,080	1.6800	0.905	-	0.916	-	-	11,137	0.9051	0.00%
1996-08-20	0	1.680	1.650	1.680	-	-	0	0	-	0.905	0.889	0.905	-	-	0	-	0.00%
1996-08-19	0	1.680	1.680	1.690	1.620	1.730	278,000	471,500	1.6960	0.905	0.905	0.910	0.873	0.932	516,007	0.9137	-2.33%
1996-08-16	0	1.720	1.720	1.740	1.600	1.700	56,000	92,720	1.6557	0.927	0.927	0.937	0.862	0.916	103,944	0.8920	4.24%
1996-08-15	0	1.650	1.610	1.650	1.650	1.650	60,000	99,000	1.6500	0.889	0.867	0.889	0.889	0.889	111,368	0.8889	3.12%
1996-08-14	0	1.600	1.600	1.650	1.600	1.600	16,000	25,600	1.6000	0.862	0.862	0.889	0.862	0.862	29,698	0.8620	0.00%
1996-08-13	0	1.600	1.600	-	1.600	1.600	66,000	105,600	1.6000	0.862	0.862	-	0.862	0.862	122,505	0.8620	-1.23%
1996-08-12	0	1.620	1.610	1.620	1.600	1.620	534,000	859,480	1.6095	0.873	0.867	0.873	0.862	0.873	991,180	0.8671	0.62%
1996-08-09	0	1.610	1.600	1.640	1.600	1.610	40,000	64,100	1.6025	0.867	0.862	0.884	0.862	0.867	74,246	0.8634	0.62%
1996-08-08	0	1.600	1.600	1.640	1.600	1.600	30,000	48,000	1.6000	0.862	0.862	0.884	0.862	0.862	55,684	0.8620	0.00%
1996-08-07	0	1.600	1.600	1.610	1.600	1.610	222,000	355,400	1.6009	0.862	0.862	0.867	0.862	0.867	412,063	0.8625	-0.62%
1996-08-06	0	1.610	1.600	1.630	1.600	1.610	64,000	103,000	1.6094	0.867	0.862	0.878	0.862	0.867	118,793	0.8671	0.62%
1996-08-05	0	1.600	1.600	1.640	-	-	0	0	-	0.862	0.862	0.884	-	-	0	-	0.00%
1996-08-02	0	1.600	1.600	1.630	1.600	1.600	2,000	3,200	1.6000	0.862	0.862	0.878	0.862	0.862	3,712	0.8620	-1.84%
1996-08-01	0	1.630	1.630	1.650	1.600	1.600	10,000	16,000	1.6000	0.878	0.878	0.889	0.862	0.862	18,561	0.8620	0.62%
1996-07-31	0	1.620	1.620	1.650	1.620	1.640	20,000	32,600	1.6300	0.873	0.873	0.889	0.873	0.884	37,123	0.8782	1.25%
1996-07-30	0	1.600	1.600	-	1.600	1.600	346,000	553,600	1.6000	0.862	0.862	-	0.862	0.862	642,225	0.8620	-0.62%
1996-07-29	0	1.610	1.610	1.640	1.610	1.640	410,000	666,400	1.6254	0.867	0.867	0.884	0.867	0.884	761,018	0.8757	-1.83%
1996-07-26	0	1.640	1.620	1.640	1.610	1.640	201,000	325,310	1.6185	0.884	0.873	0.884	0.867	0.884	373,084	0.8719	1.23%
1996-07-25	0	1.620	1.620	-	1.620	1.620	94,000	152,280	1.6200	0.873	0.873	-	0.873	0.873	174,477	0.8728	-0.61%
1996-07-24	0	1.630	1.630	1.670	1.630	1.640	216,000	353,080	1.6346	0.878	0.878	0.900	0.878	0.884	400,927	0.8807	0.00%
1996-07-23	0	1.630	1.630	1.670	1.630	1.630	4,000	6,520	1.6300	0.878	0.878	0.900	0.878	0.878	7,425	0.8782	0.00%
1996-07-22	0	1.630	1.630	1.650	1.620	1.630	76,000	123,780	1.6287	0.878	0.878	0.889	0.873	0.878	141,067	0.8775	0.62%
1996-07-19	0	1.620	1.620	1.660	1.620	1.620	30,000	48,600	1.6200	0.873	0.873	0.894	0.873	0.873	55,684	0.8728	0.00%
1996-07-18	0	1.620	1.620	1.630	1.620	1.630	76,000	123,680	1.6274	0.873	0.873	0.878	0.873	0.878	141,067	0.8767	-2.41%
1996-07-17	0	1.660	1.630	1.660	1.660	1.680	520,000	863,600	1.6608	0.894	0.878	0.894	0.894	0.905	965,194	0.8947	-1.19%
1996-07-16	0	1.680	1.650	1.670	1.680	1.680	14,000	23,520	1.6800	0.905	0.889	0.900	0.905	0.905	25,986	0.9051	1.20%
1996-07-15	0	1.660	1.660	1.680	1.660	1.680	50,000	83,040	1.6608	0.894	0.894	0.905	0.894	0.905	92,807	0.8948	-2.35%
1996-07-12	0	1.700	1.610	1.700	1.600	1.700	162,000	260,500	1.6080	0.916	0.867	0.916	0.862	0.916	300,695	0.8663	2.41%
1996-07-11	0	1.660	1.650	1.690	1.660	1.660	40,000	66,400	1.6600	0.894	0.889	0.910	0.894	0.894	74,246	0.8943	-2.35%
1996-07-10	0	1.700	1.690	1.700	1.650	1.700	420,000	711,460	1.6940	0.916	0.910	0.916	0.889	0.916	779,579	0.9126	3.03%
1996-07-09	0	1.650	1.650	1.690	1.640	1.650	86,000	141,700	1.6477	0.889	0.889	0.910	0.884	0.889	159,628	0.8877	0.61%
1996-07-08	0	1.640	1.640	1.700	1.640	1.640	74,000	121,360	1.6400	0.884	0.884	0.916	0.884	0.884	137,354	0.8836	-3.53%
1996-07-05	0	1.700	1.690	1.710	1.700	1.710	1,496,000	2,552,660	1.7063	0.916	0.910	0.921	0.916	0.921	2,776,788	0.9193	0.59%
1996-07-04	0	1.690	1.690	1.700	1.690	1.700	632,000	1,072,880	1.6976	0.910	0.910	0.916	0.910	0.916	1,173,081	0.9146	-0.59%
1996-07-03	0	1.700	1.690	1.710	1.640	1.700	472,000	785,900	1.6650	0.916	0.910	0.921	0.884	0.916	876,099	0.8970	3.66%
1996-07-02	0	1.640	1.640	1.650	1.620	1.650	296,000	484,340	1.6363	0.884	0.884	0.889	0.873	0.889	549,418	0.8816	1.86%
1996-07-01	0	1.610	1.610	1.650	1.610	1.640	80,000	130,300	1.6288	0.867	0.867	0.889	0.867	0.884	148,491	0.8775	-1.23%
1996-06-28	0	1.630	1.630	1.650	1.630	1.630	120,000	195,600	1.6300	0.878	0.878	0.889	0.878	0.878	222,737	0.8782	0.00%
1996-06-27	0	1.630	1.620	1.650	1.600	1.630	116,000	187,500	1.6164	0.878	0.873	0.889	0.862	0.878	215,312	0.8708	0.62%
1996-06-26	0	1.620	1.610	-	1.600	1.620	160,000	257,400	1.6088	0.873	0.867	-	0.862	0.873	296,983	0.8667	0.62%
1996-06-25	0	1.610	1.600	1.620	1.600	1.610	110,000	176,500	1.6045	0.867	0.862	0.873	0.862	0.867	204,176	0.8645	-0.62%
1996-06-24	0	1.620	1.610	1.640	1.610	1.620	208,000	336,040	1.6156	0.873	0.867	0.884	0.867	0.873	386,077	0.8704	0.00%
1996-06-21	0	1.620	1.570	1.640	1.500	1.640	200,000	316,540	1.5827	0.873	0.846	0.884	0.808	0.884	371,228	0.8527	2.53%
1996-06-19	0	1.580	1.530	1.580	1.570	1.610	286,000	454,040	1.5876	0.851	0.824	0.851	0.846	0.867	530,856	0.8553	0.64%
1996-06-18	0	1.570	1.570	1.600	1.560	1.560	36,000	56,160	1.5600	0.846	0.846	0.862	0.840	0.840	66,821	0.8405	1.95%
1996-06-14	0	1.540	1.540	1.580	1.520	1.540	174,000	263,740	1.5157	0.830	0.830	0.851	0.819	0.830	322,969	0.8166	3.36%
1996-06-13	0	1.490	1.480	1.490	1.430	1.490	112,000	163,620	1.4609	0.803	0.797	0.803	0.770	0.803	207,888	0.7871	0.00%
1996-06-12	0	1.490	1.490	-	1.460	1.490	124,000	182,200	1.4694	0.803	0.803	-	0.787	0.803	230,162	0.7916	0.00%
1996-06-11	0	1.490	1.460	1.490	1.490	1.490	20,000	29,800	1.4900	0.803	0.787	0.803	0.803	0.803	37,123	0.8027	-2.61%
1996-06-10	0	1.530	1.490	1.530	1.530	1.530	10,000	15,300	1.5300	0.824	0.803	0.824	0.824	0.824	18,561	0.8243	0.00%
1996-06-07	0	1.530	1.500	1.530	1.520	1.530	72,000	109,940	1.5269	0.824	0.808	0.824	0.819	0.824	133,642	0.8226	-1.92%
1996-06-06	0	1.560	1.520	1.560	-	-	0	0	-	0.840	0.819	0.840	-	-	0	-	0.00%
1996-06-05	0	1.560	1.520	1.580	1.560	1.560	22,000	34,320	1.5600	0.840	0.819	0.851	0.840	0.840	40,835	0.8405	-1.89%
1996-06-04	0	1.590	1.550	1.590	1.570	1.590	80,000	126,500	1.5813	0.857	0.835	0.857	0.846	0.857	148,491	0.8519	1.27%
1996-06-03	0	1.570	1.550	1.580	1.570	1.570	70,000	109,900	1.5700	0.846	0.835	0.851	0.846	0.846	129,930	0.8458	0.64%
1996-05-31	0	1.560	1.540	1.570	1.560	1.580	80,000	125,400	1.5675	0.840	0.830	0.846	0.840	0.851	148,491	0.8445	-1.89%
1996-05-30	0	1.590	1.590	1.610	1.590	1.600	90,000	143,900	1.5989	0.857	0.857	0.867	0.857	0.862	167,053	0.8614	-1.24%
1996-05-29	0	1.610	1.590	-	1.590	1.610	140,000	224,000	1.6000	0.867	0.857	-	0.857	0.867	259,860	0.8620	1.26%
1996-05-28	0	1.590	1.590	1.600	1.580	1.590	243,000	385,800	1.5877	0.857	0.857	0.862	0.851	0.857	451,042	0.8554	-0.62%
1996-05-27	0	1.600	-	1.600	1.600	1.600	750,000	1,200,500	1.6007	0.862	-	0.862	0.862	0.862	1,392,106	0.8624	0.00%
1996-05-24	0	1.600	1.590	1.600	1.580	1.630	1,282,000	2,052,980	1.6014	0.862	0.857	0.862	0.851	0.878	2,379,573	0.8628	1.27%
1996-05-23	0	1.580	1.560	1.590	1.540	1.580	178,000	277,480	1.5589	0.851	0.840	0.857	0.830	0.851	330,393	0.8398	2.60%
1996-05-22	0	1.540	1.530	1.550	1.510	1.540	185,000	281,820	1.5234	0.830	0.824	0.835	0.814	0.830	343,386	0.8207	1.99%
1996-05-21	0	1.510	1.510	1.540	1.510	1.540	86,000	132,320	1.5386	0.814	0.814	0.830	0.814	0.830	159,628	0.8289	-2.58%
1996-05-20	0	1.550	1.540	1.560	1.500	1.550	268,000	411,180	1.5343	0.835	0.830	0.840	0.808	0.835	497,446	0.8266	1.97%
1996-05-17	0	1.520	-	1.540	-	-	0	0	-	0.819	-	0.830	-	-	0	-	0.00%
1996-05-16	0	1.520	1.460	1.520	1.520	1.520	4,000	6,080	1.5200	0.819	0.787	0.819	0.819	0.819	7,425	0.8189	2.41%
1996-05-15	0	1.540	1.540	1.560	1.500	1.560	168,000	259,240	1.5431	0.800	0.800	0.810	0.779	0.810	323,555	0.8012	-1.28%
1996-05-14	0	1.560	-	1.560	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
1996-05-13	0	1.560	-	1.560	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
1996-05-10	0	1.560	1.480	1.560	1.560	1.560	10,000	15,600	1.5600	0.810	0.768	0.810	0.810	0.810	19,259	0.8100	5.41%
1996-05-09	0	1.480	1.480	-	1.480	1.480	30,000	44,400	1.4800	0.768	0.768	-	0.768	0.768	57,778	0.7685	0.00%
1996-05-08	0	1.480	1.480	1.500	1.480	1.480	50,000	74,000	1.4800	0.768	0.768	0.779	0.768	0.768	96,296	0.7685	0.00%
1996-05-07	0	1.480	1.480	1.500	1.480	1.480	150,000	223,040	1.4869	0.768	0.768	0.779	0.768	0.768	288,889	0.7721	0.00%
1996-05-06	0	1.480	1.480	1.490	1.480	1.480	48,000	71,040	1.4800	0.768	0.768	0.774	0.768	0.768	92,444	0.7685	-1.33%
1996-05-03	0	1.500	1.490	1.500	1.480	1.500	284,000	423,060	1.4896	0.779	0.774	0.779	0.768	0.779	546,963	0.7735	-0.66%
1996-05-02	0	1.510	1.510	1.520	1.500	1.540	270,000	409,300	1.5159	0.784	0.784	0.789	0.779	0.800	520,000	0.7871	-1.95%
1996-05-01	0	1.540	1.520	1.540	1.480	1.560	340,000	520,860	1.5319	0.800	0.789	0.800	0.768	0.810	654,814	0.7954	5.48%
1996-04-30	0	1.460	1.460	1.500	1.450	1.470	112,000	163,400	1.4589	0.758	0.758	0.779	0.753	0.763	215,704	0.7575	0.69%
1996-04-29	0	1.450	1.450	1.460	1.450	1.460	90,000	130,900	1.4544	0.753	0.753	0.758	0.753	0.758	173,333	0.7552	0.00%
1996-04-26	0	1.450	1.450	1.460	1.440	1.460	250,000	362,220	1.4489	0.753	0.753	0.758	0.748	0.758	481,481	0.7523	2.84%
1996-04-25	0	1.410	1.410	1.430	1.410	1.430	150,000	213,080	1.4205	0.732	0.732	0.743	0.732	0.743	288,889	0.7376	-0.70%
1996-04-24	0	1.420	1.420	1.430	1.420	1.430	312,000	444,040	1.4232	0.737	0.737	0.743	0.737	0.743	600,889	0.7390	0.71%
1996-04-23	0	1.410	1.410	1.430	1.410	1.440	110,000	155,400	1.4127	0.732	0.732	0.743	0.732	0.748	211,852	0.7335	-2.08%
1996-04-22	0	1.440	1.410	1.440	1.410	1.440	26,000	36,960	1.4215	0.748	0.732	0.748	0.732	0.748	50,074	0.7381	2.13%
1996-04-19	0	1.410	1.410	1.450	1.400	1.410	180,000	253,700	1.4094	0.732	0.732	0.753	0.727	0.732	346,666	0.7318	-0.70%
1996-04-18	0	1.420	1.380	1.430	1.420	1.420	20,000	28,400	1.4200	0.737	0.717	0.743	0.737	0.737	38,518	0.7373	-1.39%
1996-04-17	0	1.440	1.390	1.440	1.370	1.460	40,000	56,040	1.4010	0.748	0.722	0.748	0.711	0.758	77,037	0.7274	4.35%
1996-04-16	0	1.380	1.380	1.480	1.380	1.460	8,000	11,200	1.4000	0.717	0.717	0.768	0.717	0.758	15,407	0.7269	-5.48%
1996-04-15	0	1.460	1.440	1.470	1.430	1.460	190,000	275,600	1.4505	0.758	0.748	0.763	0.743	0.758	365,926	0.7532	1.39%
1996-04-12	0	1.440	1.440	1.480	1.430	1.440	90,000	129,340	1.4371	0.748	0.748	0.768	0.743	0.748	173,333	0.7462	0.00%
1996-04-11	0	1.440	1.440	1.450	1.440	1.440	100,000	144,000	1.4400	0.748	0.748	0.753	0.748	0.748	192,592	0.7477	0.00%
1996-04-10	0	1.440	1.440	1.460	1.430	1.450	279,000	401,300	1.4384	0.748	0.748	0.758	0.743	0.753	537,333	0.7468	0.00%
1996-04-09	0	1.440	1.440	1.450	1.430	1.440	600,000	863,500	1.4392	0.748	0.748	0.753	0.743	0.748	1,155,555	0.7473	0.00%
1996-04-03	0	1.440	1.440	1.450	1.440	1.440	94,000	135,360	1.4400	0.748	0.748	0.753	0.748	0.748	181,037	0.7477	-0.69%
1996-04-02	0	1.450	1.440	1.450	1.440	1.450	454,000	654,060	1.4407	0.753	0.748	0.753	0.748	0.753	874,370	0.7480	0.69%
1996-04-01	0	1.440	1.440	1.450	1.440	1.440	246,000	354,240	1.4400	0.748	0.748	0.753	0.748	0.748	473,778	0.7477	-0.69%
1996-03-29	0	1.450	1.450	1.460	1.450	1.450	62,000	89,900	1.4500	0.753	0.753	0.758	0.753	0.753	119,407	0.7529	0.69%
1996-03-28	0	1.440	1.440	1.460	1.440	1.450	248,000	359,220	1.4485	0.748	0.748	0.758	0.748	0.753	477,629	0.7521	0.00%
1996-03-27	0	1.440	1.440	1.460	1.440	1.450	206,000	296,800	1.4408	0.748	0.748	0.758	0.748	0.753	396,741	0.7481	-0.69%
1996-03-26	0	1.450	1.440	1.450	1.440	1.450	382,000	551,260	1.4431	0.753	0.748	0.753	0.748	0.753	735,703	0.7493	0.00%
1996-03-25	0	1.450	1.440	1.450	1.450	1.450	30,000	43,500	1.4500	0.753	0.748	0.753	0.753	0.753	57,778	0.7529	0.69%
1996-03-22	0	1.440	1.440	1.450	1.440	1.450	370,000	533,060	1.4407	0.748	0.748	0.753	0.748	0.753	712,592	0.7481	0.70%
1996-03-21	0	1.430	1.430	1.440	1.430	1.440	162,000	230,960	1.4257	0.743	0.743	0.748	0.743	0.748	312,000	0.7403	0.70%
1996-03-20	0	1.420	1.420	1.430	1.420	1.440	908,000	1,292,760	1.4237	0.737	0.737	0.743	0.737	0.748	1,748,740	0.7393	1.43%
1996-03-19	0	1.400	1.360	1.400	1.340	1.410	450,000	614,700	1.3660	0.727	0.706	0.727	0.696	0.732	866,666	0.7093	4.48%
1996-03-18	0	1.340	1.330	1.350	1.310	1.340	156,000	206,840	1.3259	0.696	0.691	0.701	0.680	0.696	300,444	0.6884	-1.47%
1996-03-15	0	1.360	1.350	1.360	1.350	1.370	336,000	457,160	1.3606	0.706	0.701	0.706	0.701	0.711	647,111	0.7065	2.26%
1996-03-14	0	1.330	1.330	1.340	1.320	1.340	222,000	294,680	1.3274	0.691	0.691	0.696	0.685	0.696	427,555	0.6892	-0.75%
1996-03-13	0	1.340	1.320	1.350	1.310	1.350	346,000	462,020	1.3353	0.696	0.685	0.701	0.680	0.701	666,370	0.6933	-3.60%
1996-03-12	0	1.390	1.390	1.400	1.390	1.420	362,000	508,280	1.4041	0.722	0.722	0.727	0.722	0.737	697,185	0.7290	-0.71%
1996-03-11	0	1.400	1.400	1.440	1.400	1.520	230,000	331,800	1.4426	0.727	0.727	0.748	0.727	0.789	442,963	0.7490	-7.89%
1996-03-08	0	1.520	1.510	1.520	1.520	1.520	92,000	139,840	1.5200	0.789	0.784	0.789	0.789	0.789	177,185	0.7892	0.00%
1996-03-07	0	1.520	1.510	1.560	1.510	1.520	530,000	807,500	1.5236	0.789	0.784	0.810	0.784	0.789	1,020,740	0.7911	-0.65%
1996-03-06	0	1.530	1.530	1.550	1.530	1.560	526,000	815,600	1.5506	0.794	0.794	0.805	0.794	0.810	1,013,037	0.8051	-1.29%
1996-03-05	0	1.550	1.550	1.560	1.550	1.580	494,000	771,760	1.5623	0.805	0.805	0.810	0.805	0.820	951,407	0.8112	-0.64%
1996-03-04	0	1.560	1.550	1.560	1.540	1.560	778,000	1,212,680	1.5587	0.810	0.805	0.810	0.800	0.810	1,498,370	0.8093	1.30%
1996-03-01	0	1.540	1.540	1.570	1.510	1.520	42,000	63,540	1.5129	0.800	0.800	0.815	0.784	0.789	80,889	0.7855	1.32%
1996-02-29	0	1.520	1.520	1.550	1.500	1.520	84,000	127,200	1.5143	0.789	0.789	0.805	0.779	0.789	161,778	0.7863	-1.94%
1996-02-28	0	1.550	1.500	1.560	1.540	1.570	194,000	300,700	1.5500	0.805	0.779	0.810	0.800	0.815	373,629	0.8048	1.97%
1996-02-27	0	1.520	1.520	1.550	1.520	1.520	20,000	30,400	1.5200	0.789	0.789	0.805	0.789	0.789	38,518	0.7892	-0.65%
1996-02-26	0	1.530	1.520	1.540	1.520	1.530	56,000	85,520	1.5271	0.794	0.789	0.800	0.789	0.794	107,852	0.7929	2.00%
1996-02-23	0	1.500	1.500	1.540	1.500	1.500	30,000	45,000	1.5000	0.779	0.779	0.800	0.779	0.779	57,778	0.7788	0.00%
1996-02-22	0	1.500	1.500	-	1.500	1.500	36,000	54,000	1.5000	0.779	0.779	-	0.779	0.779	69,333	0.7788	-0.66%
1996-02-16	0	1.510	1.500	-	1.480	1.510	166,000	249,880	1.5053	0.784	0.779	-	0.768	0.784	319,704	0.7816	-0.66%
1996-02-15	0	1.520	1.500	1.520	1.490	1.530	474,000	717,800	1.5143	0.789	0.779	0.789	0.774	0.794	912,888	0.7863	2.01%
1996-02-14	0	1.490	1.490	1.500	1.480	1.520	312,000	468,460	1.5015	0.774	0.774	0.779	0.768	0.789	600,889	0.7796	-2.61%
1996-02-13	0	1.530	1.530	1.550	1.510	1.570	98,000	152,260	1.5537	0.794	0.794	0.805	0.784	0.815	188,741	0.8067	-1.29%
1996-02-12	0	1.550	-	1.550	1.550	1.570	112,000	173,840	1.5521	0.805	-	0.805	0.805	0.815	215,704	0.8059	-1.90%
1996-02-09	0	1.580	-	1.580	1.580	1.580	22,000	34,760	1.5800	0.820	-	0.820	0.820	0.820	42,370	0.8204	-1.25%
1996-02-08	0	1.600	-	1.600	1.600	1.600	58,000	92,800	1.6000	0.831	-	0.831	0.831	0.831	111,704	0.8308	0.63%
1996-02-07	0	1.590	-	1.600	1.590	1.660	1,824,000	2,976,380	1.6318	0.826	-	0.831	0.826	0.862	3,512,887	0.8473	-3.64%
1996-02-06	0	1.650	1.650	1.680	1.530	1.650	678,000	1,086,580	1.6026	0.857	0.857	0.872	0.794	0.857	1,305,777	0.8321	7.84%
1996-02-05	0	1.530	1.530	1.560	1.530	1.530	44,000	67,320	1.5300	0.794	0.794	0.810	0.794	0.794	84,741	0.7944	-1.92%
1996-02-02	0	1.560	1.560	1.600	1.500	1.580	312,000	484,440	1.5527	0.810	0.810	0.831	0.779	0.820	600,889	0.8062	4.00%
1996-02-01	0	1.500	1.500	-	1.480	1.550	116,000	173,520	1.4959	0.779	0.779	-	0.768	0.805	223,407	0.7767	-3.23%
1996-01-31	0	1.550	1.520	1.550	-	-	0	0	-	0.805	0.789	0.805	-	-	0	-	-3.13%
1996-01-30	0	1.600	-	1.600	-	-	0	0	-	0.831	-	0.831	-	-	0	-	-1.23%
1996-01-29	0	1.620	1.580	1.620	-	-	0	0	-	0.841	0.820	0.841	-	-	0	-	0.00%
1996-01-26	0	1.620	-	1.620	-	-	0	0	-	0.841	-	0.841	-	-	0	-	-0.61%
1996-01-25	0	1.630	1.630	1.640	1.610	1.630	685,000	1,111,290	1.6223	0.846	0.846	0.852	0.836	0.846	1,319,259	0.8424	1.24%
1996-01-24	0	1.610	1.590	1.610	1.610	1.640	562,000	908,540	1.6166	0.836	0.826	0.836	0.836	0.852	1,082,370	0.8394	-2.42%
1996-01-23	0	1.650	1.650	1.660	1.650	1.660	984,000	1,624,400	1.6508	0.857	0.857	0.862	0.857	0.862	1,895,110	0.8572	0.00%
1996-01-22	0	1.650	1.650	1.660	1.650	1.660	240,000	398,300	1.6596	0.857	0.857	0.862	0.857	0.862	462,222	0.8617	-0.60%
1996-01-19	0	1.660	1.650	1.660	1.650	1.660	276,000	456,400	1.6536	0.862	0.857	0.862	0.857	0.862	531,555	0.8586	0.00%
1996-01-18	0	1.660	1.620	1.660	1.630	1.660	552,000	907,180	1.6434	0.862	0.841	0.862	0.846	0.862	1,063,111	0.8533	0.00%
1996-01-17	0	1.660	1.650	1.670	1.620	1.690	1,282,000	2,116,680	1.6511	0.862	0.857	0.867	0.841	0.878	2,469,036	0.8573	0.61%
1996-01-16	0	1.650	1.640	1.650	1.570	1.650	1,334,000	2,130,020	1.5967	0.857	0.852	0.857	0.815	0.857	2,569,184	0.8291	5.77%
1996-01-15	0	1.560	1.540	1.570	1.520	1.580	574,500	891,740	1.5522	0.810	0.800	0.815	0.789	0.820	1,106,444	0.8060	1.30%
1996-01-12	0	1.540	1.510	1.540	1.500	1.560	688,000	1,054,120	1.5322	0.800	0.784	0.800	0.779	0.810	1,325,036	0.7955	2.67%
1996-01-11	0	1.500	1.500	1.540	1.460	1.500	342,000	505,020	1.4767	0.779	0.779	0.800	0.758	0.779	658,666	0.7667	0.67%
1996-01-10	0	1.490	1.480	-	1.480	1.500	342,000	511,000	1.4942	0.774	0.768	-	0.768	0.779	658,666	0.7758	-1.32%
1996-01-09	0	1.510	1.510	1.520	1.500	1.510	100,000	150,520	1.5052	0.784	0.784	0.789	0.779	0.784	192,592	0.7815	-1.95%
1996-01-08	0	1.540	1.500	1.560	1.500	1.640	602,000	962,660	1.5991	0.800	0.779	0.810	0.779	0.852	1,159,407	0.8303	-6.10%
1996-01-05	0	1.640	1.640	1.660	1.520	1.700	1,720,000	2,765,620	1.6079	0.852	0.852	0.862	0.789	0.883	3,312,591	0.8349	7.89%
1996-01-04	0	1.520	1.500	1.530	1.460	1.520	972,000	1,461,200	1.5033	0.789	0.779	0.794	0.758	0.789	1,871,999	0.7806	5.56%
1996-01-03	0	1.440	1.400	1.440	1.360	1.450	180,000	250,100	1.3894	0.748	0.727	0.748	0.706	0.753	346,666	0.7214	6.67%
1996-01-02	0	1.350	1.350	1.390	1.350	1.400	100,000	135,500	1.3550	0.701	0.701	0.722	0.701	0.727	192,592	0.7036	-3.57%
1995-12-29	0	1.400	1.380	-	1.300	1.400	496,000	665,260	1.3413	0.727	0.717	-	0.675	0.727	955,259	0.6964	7.69%
1995-12-28	0	1.300	1.300	1.320	-	-	0	0	-	0.675	0.675	0.685	-	-	0	-	0.00%
1995-12-27	0	1.300	-	1.300	1.290	1.300	168,000	217,900	1.2970	0.675	-	0.675	0.670	0.675	323,555	0.6735	0.00%
1995-12-22	0	1.300	-	1.330	-	-	0	0	-	0.675	-	0.691	-	-	0	-	0.00%
1995-12-21	0	1.300	-	1.340	-	-	0	0	-	0.675	-	0.696	-	-	0	-	0.00%
1995-12-20	0	1.300	1.300	1.320	1.300	1.320	36,000	47,200	1.3111	0.675	0.675	0.685	0.675	0.685	69,333	0.6808	0.00%
1995-12-19	0	1.300	1.300	1.320	1.280	1.300	106,000	137,400	1.2962	0.675	0.675	0.685	0.665	0.675	204,148	0.6730	0.00%
1995-12-18	0	1.300	1.300	1.320	1.300	1.300	294,000	382,200	1.3000	0.675	0.675	0.685	0.675	0.675	566,222	0.6750	0.00%
1995-12-15	0	1.300	1.280	1.300	1.300	1.300	122,000	158,600	1.3000	0.675	0.665	0.675	0.675	0.675	234,963	0.6750	0.00%
1995-12-14	0	1.300	-	1.320	-	-	0	0	-	0.675	-	0.685	-	-	0	-	0.00%
1995-12-13	0	1.300	1.300	1.320	1.300	1.310	64,000	83,400	1.3031	0.675	0.675	0.685	0.675	0.680	123,259	0.6766	-0.76%
1995-12-12	0	1.310	1.310	-	1.300	1.310	202,000	264,420	1.3090	0.680	0.680	-	0.675	0.680	389,037	0.6797	0.77%
1995-12-11	0	1.300	1.260	1.300	1.340	1.340	10,000	13,400	1.3400	0.675	0.654	0.675	0.696	0.696	19,259	0.6958	-2.99%
1995-12-08	0	1.340	1.320	-	1.310	1.340	106,000	141,060	1.3308	0.696	0.685	-	0.680	0.696	204,148	0.6910	2.29%
1995-12-07	0	1.310	1.310	1.320	1.290	1.310	38,000	49,740	1.3089	0.680	0.680	0.685	0.670	0.680	73,185	0.6796	0.00%
1995-12-06	0	1.310	1.300	1.310	1.300	1.310	160,000	208,300	1.3019	0.680	0.675	0.680	0.675	0.680	308,148	0.6760	0.77%
1995-12-05	0	1.300	1.300	1.320	1.290	1.300	124,000	160,560	1.2948	0.675	0.675	0.685	0.670	0.675	238,815	0.6723	-1.52%
1995-12-04	0	1.320	-	1.320	1.320	1.340	240,000	318,160	1.3257	0.685	-	0.685	0.685	0.696	462,222	0.6883	0.00%
1995-12-01	0	1.320	1.320	1.330	1.310	1.330	190,000	251,940	1.3260	0.685	0.685	0.691	0.680	0.691	365,926	0.6885	0.76%
1995-11-30	0	1.310	1.310	1.330	1.300	1.320	158,000	207,580	1.3138	0.680	0.680	0.691	0.675	0.685	304,296	0.6822	0.77%
1995-11-29	0	1.300	1.300	1.320	1.250	1.300	204,000	263,900	1.2936	0.675	0.675	0.685	0.649	0.675	392,889	0.6717	2.36%
1995-11-28	0	1.270	1.270	1.290	1.260	1.300	238,000	303,160	1.2738	0.659	0.659	0.670	0.654	0.675	458,370	0.6614	0.79%
1995-11-27	0	1.260	1.260	1.300	1.250	1.270	198,000	249,380	1.2595	0.654	0.654	0.675	0.649	0.659	381,333	0.6540	-0.79%
1995-11-24	0	1.270	1.220	1.280	1.250	1.280	338,000	429,800	1.2716	0.659	0.633	0.665	0.649	0.665	650,963	0.6603	1.60%
1995-11-23	0	1.250	1.240	1.280	1.250	1.310	600,000	772,300	1.2872	0.649	0.644	0.665	0.649	0.680	1,155,555	0.6683	-5.30%
1995-11-22	0	1.320	1.280	1.320	1.250	1.320	556,000	722,460	1.2994	0.685	0.665	0.685	0.649	0.685	1,070,814	0.6747	4.76%
1995-11-21	0	1.260	1.260	1.280	1.250	1.300	104,000	132,100	1.2702	0.654	0.654	0.665	0.649	0.675	200,296	0.6595	-3.08%
1995-11-20	0	1.300	1.230	1.300	1.130	1.300	476,000	559,880	1.1762	0.675	0.639	0.675	0.587	0.675	916,740	0.6107	6.56%
1995-11-17	0	1.220	1.220	1.260	1.220	1.340	516,000	652,720	1.2650	0.633	0.633	0.654	0.633	0.696	993,777	0.6568	-11.59%
1995-11-16	0	1.380	1.350	1.380	1.200	1.380	490,000	623,920	1.2733	0.717	0.701	0.717	0.623	0.717	943,703	0.6611	-8.00%
1995-11-15	0	1.500	-	1.500	1.500	1.540	210,000	321,400	1.5305	0.779	-	0.779	0.779	0.800	404,444	0.7947	-1.96%
1995-11-14	0	1.530	1.500	1.530	1.540	1.540	10,000	15,400	1.5400	0.794	0.779	0.794	0.800	0.800	19,259	0.7996	0.00%
1995-11-13	0	1.530	1.530	1.540	1.520	1.530	170,000	259,100	1.5241	0.794	0.794	0.800	0.789	0.794	327,407	0.7914	1.32%
1995-11-10	0	1.510	1.510	1.530	1.510	1.550	190,000	290,600	1.5295	0.784	0.784	0.794	0.784	0.805	365,926	0.7942	-2.58%
1995-11-09	0	1.550	1.550	1.560	1.550	1.570	332,000	515,920	1.5540	0.805	0.805	0.810	0.805	0.815	639,407	0.8069	0.00%
1995-11-08	0	1.550	1.550	1.560	1.550	1.580	684,000	1,070,420	1.5649	0.805	0.805	0.810	0.805	0.820	1,317,333	0.8126	-0.64%
1995-11-07	0	1.560	1.540	1.570	1.510	1.560	780,000	1,207,360	1.5479	0.810	0.800	0.815	0.784	0.810	1,502,221	0.8037	1.30%
1995-11-06	0	1.540	1.500	1.520	1.520	1.580	756,000	1,173,400	1.5521	0.800	0.779	0.789	0.789	0.820	1,455,999	0.8059	-3.75%
1995-11-03	0	1.600	1.580	1.610	1.600	1.630	880,000	1,418,700	1.6122	0.831	0.820	0.836	0.831	0.846	1,694,814	0.8371	-3.03%
1995-11-02	0	1.650	1.620	1.650	1.620	1.650	112,000	183,220	1.6359	0.857	0.841	0.857	0.841	0.857	215,704	0.8494	0.00%
1995-10-31	0	1.650	1.630	1.650	1.600	1.650	240,000	390,740	1.6281	0.857	0.846	0.857	0.831	0.857	462,222	0.8454	-1.79%
1995-10-30	0	1.680	-	1.680	-	-	0	0	-	0.872	-	0.872	-	-	0	-	-2.89%
1995-10-27	0	1.730	1.730	-	1.620	1.640	112,000	181,720	1.6225	0.898	0.898	-	0.841	0.852	215,704	0.8425	4.85%
1995-10-26	0	1.650	1.620	1.650	1.610	1.650	32,000	51,800	1.6188	0.857	0.841	0.857	0.836	0.857	61,630	0.8405	0.00%
1995-10-25	0	1.650	1.600	1.650	1.600	1.650	40,000	65,600	1.6400	0.857	0.831	0.857	0.831	0.857	77,037	0.8515	1.85%
1995-10-24	0	1.620	1.600	1.620	1.600	1.620	1,024,000	1,638,800	1.6004	0.841	0.831	0.841	0.831	0.841	1,972,147	0.8310	0.00%
1995-10-23	0	1.620	1.600	1.620	1.600	1.620	282,000	455,200	1.6142	0.841	0.831	0.841	0.831	0.841	543,111	0.8381	1.25%
1995-10-20	0	1.600	1.570	1.600	1.600	1.620	120,000	193,000	1.6083	0.831	0.815	0.831	0.831	0.841	231,111	0.8351	0.00%
1995-10-19	0	1.600	1.570	1.640	1.600	1.640	98,000	159,920	1.6318	0.831	0.815	0.852	0.831	0.852	188,741	0.8473	-3.61%
1995-10-18	0	1.660	1.630	1.660	1.630	1.660	130,000	212,680	1.6360	0.862	0.846	0.862	0.846	0.862	250,370	0.8495	0.00%
1995-10-17	0	1.660	1.620	1.660	1.600	1.660	358,000	580,780	1.6223	0.862	0.841	0.862	0.831	0.862	689,481	0.8423	3.75%
1995-10-16	0	1.600	1.570	1.600	1.570	1.600	158,000	249,580	1.5796	0.831	0.815	0.831	0.815	0.831	304,296	0.8202	0.00%
1995-10-13	0	1.600	1.600	-	1.540	1.560	238,000	368,600	1.5487	0.831	0.831	-	0.800	0.810	458,370	0.8042	3.23%
1995-10-12	0	1.550	1.550	1.560	1.550	1.580	168,000	262,800	1.5643	0.805	0.805	0.810	0.805	0.820	323,555	0.8122	-1.90%
1995-10-11	0	1.580	1.570	1.580	1.570	1.580	42,000	66,320	1.5790	0.820	0.815	0.820	0.815	0.820	80,889	0.8199	-0.63%
1995-10-10	0	1.590	1.580	1.590	1.590	1.590	20,000	31,800	1.5900	0.826	0.820	0.826	0.826	0.826	38,518	0.8256	-0.62%
1995-10-09	0	1.600	1.580	1.600	1.580	1.600	126,000	199,120	1.5803	0.831	0.820	0.831	0.820	0.831	242,667	0.8205	0.00%
1995-10-06	0	1.600	1.560	1.600	1.600	1.600	90,000	144,000	1.6000	0.831	0.810	0.831	0.831	0.831	173,333	0.8308	-0.62%
1995-10-05	0	1.610	-	1.610	1.600	1.610	696,000	1,118,260	1.6067	0.836	-	0.836	0.831	0.836	1,340,444	0.8342	-1.83%
1995-10-04	0	1.640	1.630	1.640	-	-	0	0	-	0.852	0.846	0.852	-	-	0	-	-0.61%
1995-10-03	0	1.650	1.620	1.650	1.620	1.650	70,000	114,460	1.6351	0.857	0.841	0.857	0.841	0.857	134,815	0.8490	-0.60%
1995-10-02	0	1.660	1.650	1.660	1.630	1.660	72,000	117,420	1.6308	0.862	0.857	0.862	0.846	0.862	138,667	0.8468	2.47%
1995-09-29	0	1.620	1.620	-	1.610	1.620	396,000	638,960	1.6135	0.841	0.841	-	0.836	0.841	762,666	0.8378	0.43%
1995-09-28	0	1.650	1.630	1.650	1.630	1.650	364,000	600,000	1.6484	0.838	0.827	0.838	0.827	0.838	717,117	0.8367	-0.60%
1995-09-27	0	1.660	1.650	1.660	1.650	1.680	278,000	461,040	1.6584	0.843	0.838	0.843	0.838	0.853	547,689	0.8418	0.61%
1995-09-26	0	1.650	1.650	1.660	1.650	1.680	348,000	576,380	1.6563	0.838	0.838	0.843	0.838	0.853	685,596	0.8407	-0.60%
1995-09-25	0	1.660	1.650	1.700	1.660	1.680	42,000	69,760	1.6610	0.843	0.838	0.863	0.843	0.853	82,744	0.8431	-0.60%
1995-09-22	0	1.670	1.670	1.700	1.650	1.680	228,000	378,600	1.6605	0.848	0.848	0.863	0.838	0.853	449,183	0.8429	1.83%
1995-09-21	0	1.640	1.640	1.650	1.640	1.660	668,000	1,101,400	1.6488	0.832	0.832	0.838	0.832	0.843	1,316,029	0.8369	-2.38%
1995-09-20	0	1.680	1.650	1.680	1.650	1.680	56,000	92,680	1.6550	0.853	0.838	0.853	0.838	0.853	110,326	0.8401	0.60%
1995-09-19	0	1.670	1.660	1.690	1.650	1.670	156,000	260,320	1.6687	0.848	0.843	0.858	0.838	0.848	307,336	0.8470	-1.18%
1995-09-18	0	1.690	1.650	1.710	1.690	1.720	102,000	173,580	1.7018	0.858	0.838	0.868	0.858	0.873	200,951	0.8638	-1.74%
1995-09-15	0	1.720	1.680	1.740	1.700	1.720	372,000	639,640	1.7195	0.873	0.853	0.883	0.863	0.873	732,878	0.8728	-1.15%
1995-09-14	0	1.740	1.730	1.750	1.730	1.760	260,000	453,320	1.7435	0.883	0.878	0.888	0.878	0.893	512,227	0.8850	-0.57%
1995-09-13	0	1.750	1.750	1.770	1.710	1.750	384,000	668,940	1.7420	0.888	0.888	0.898	0.868	0.888	756,520	0.8842	2.34%
1995-09-12	0	1.710	1.710	1.720	1.700	1.710	230,000	392,440	1.7063	0.868	0.868	0.873	0.863	0.868	453,124	0.8661	0.59%
1995-09-11	0	1.700	1.680	1.700	1.680	1.700	180,000	302,220	1.6790	0.863	0.853	0.863	0.853	0.863	354,619	0.8522	0.59%
1995-09-08	0	1.690	1.660	1.690	1.650	1.690	460,000	762,720	1.6581	0.858	0.843	0.858	0.838	0.858	906,247	0.8416	3.68%
1995-09-07	0	1.630	1.630	1.650	1.560	1.630	302,000	486,640	1.6114	0.827	0.827	0.838	0.792	0.827	594,971	0.8179	2.52%
1995-09-06	0	1.590	1.590	1.610	1.590	1.660	318,000	520,540	1.6369	0.807	0.807	0.817	0.807	0.843	626,493	0.8309	-3.64%
1995-09-05	0	1.650	1.640	1.690	1.570	1.650	378,000	607,860	1.6081	0.838	0.832	0.858	0.797	0.838	744,699	0.8162	4.43%
1995-09-04	0	1.580	1.570	1.580	1.580	1.600	78,000	124,140	1.5915	0.802	0.797	0.802	0.802	0.812	153,668	0.8078	1.28%
1995-09-01	0	1.560	1.550	1.600	1.520	1.560	416,000	635,820	1.5284	0.792	0.787	0.812	0.772	0.792	819,563	0.7758	-0.64%
1995-08-31	0	1.570	1.540	1.590	1.560	1.570	90,000	140,800	1.5644	0.797	0.782	0.807	0.792	0.797	177,309	0.7941	-1.87%
1995-08-30	0	1.600	1.550	1.600	1.540	1.600	430,000	664,760	1.5460	0.812	0.787	0.812	0.782	0.812	847,144	0.7847	5.96%
1995-08-29	0	1.510	1.510	1.560	1.470	1.560	1,168,000	1,769,040	1.5146	0.766	0.766	0.792	0.746	0.792	2,301,080	0.7688	-2.58%
1995-08-25	0	1.550	1.550	1.560	1.540	1.610	550,000	861,060	1.5656	0.787	0.787	0.792	0.782	0.817	1,083,557	0.7947	-4.32%
1995-08-24	0	1.620	1.620	1.630	1.610	1.620	100,000	161,700	1.6170	0.822	0.822	0.827	0.817	0.822	197,010	0.8208	0.00%
1995-08-23	0	1.620	1.610	1.620	1.600	1.620	210,000	337,800	1.6086	0.822	0.817	0.822	0.812	0.822	413,722	0.8165	-0.61%
1995-08-22	0	1.630	1.630	-	1.600	1.620	454,000	731,180	1.6105	0.827	0.827	-	0.812	0.822	894,427	0.8175	-0.61%
1995-08-21	0	1.640	1.610	1.640	1.640	1.650	170,000	279,620	1.6448	0.832	0.817	0.832	0.832	0.838	334,918	0.8349	-0.61%
1995-08-18	0	1.650	1.650	1.670	1.650	1.660	188,000	311,300	1.6559	0.838	0.838	0.848	0.838	0.843	370,379	0.8405	-1.20%
1995-08-17	0	1.670	1.630	1.670	1.630	1.670	140,000	230,200	1.6443	0.848	0.827	0.848	0.827	0.848	275,814	0.8346	1.21%
1995-08-16	0	1.650	1.630	1.660	1.630	1.680	220,000	366,920	1.6678	0.838	0.827	0.843	0.827	0.853	433,423	0.8466	0.61%
1995-08-15	0	1.640	1.640	1.660	1.640	1.660	134,000	220,100	1.6425	0.832	0.832	0.843	0.832	0.843	263,994	0.8337	0.61%
1995-08-14	0	1.630	1.630	1.640	1.620	1.650	90,000	146,780	1.6309	0.827	0.827	0.832	0.822	0.838	177,309	0.8278	-1.21%
1995-08-11	0	1.650	1.640	1.650	1.600	1.660	390,000	633,600	1.6246	0.838	0.832	0.838	0.812	0.843	768,340	0.8246	3.12%
1995-08-10	0	1.600	1.590	1.610	1.580	1.670	1,898,000	3,070,300	1.6177	0.812	0.807	0.817	0.802	0.848	3,739,255	0.8211	-4.19%
1995-08-09	0	1.670	1.670	1.690	1.670	1.690	484,000	814,660	1.6832	0.848	0.848	0.858	0.848	0.858	953,530	0.8544	-2.91%
1995-08-08	0	1.720	1.670	1.720	1.710	1.750	578,000	1,000,820	1.7315	0.873	0.848	0.873	0.868	0.888	1,138,720	0.8789	-1.71%
1995-08-07	0	1.750	1.750	1.770	1.750	1.780	62,000	109,360	1.7639	0.888	0.888	0.898	0.888	0.904	122,146	0.8953	-1.69%
1995-08-04	0	1.780	1.780	1.800	1.780	1.790	636,000	1,134,960	1.7845	0.904	0.904	0.914	0.904	0.909	1,252,986	0.9058	0.00%
1995-08-03	0	1.780	1.760	1.780	1.760	1.810	1,444,000	2,576,220	1.7841	0.904	0.893	0.904	0.893	0.919	2,844,829	0.9056	0.00%
1995-08-02	0	1.780	1.780	1.790	1.760	1.780	450,000	797,100	1.7713	0.904	0.904	0.909	0.893	0.904	886,546	0.8991	0.00%
1995-08-01	0	1.780	1.770	1.800	1.770	1.800	470,000	839,100	1.7853	0.904	0.898	0.914	0.898	0.914	925,948	0.9062	-0.56%
1995-07-31	0	1.790	1.790	1.800	1.780	1.820	1,656,000	2,985,960	1.8031	0.909	0.909	0.914	0.904	0.924	3,262,491	0.9152	-0.56%
1995-07-28	0	1.800	1.790	1.800	1.800	1.840	1,044,000	1,896,900	1.8170	0.914	0.909	0.914	0.914	0.934	2,056,788	0.9223	-1.64%
1995-07-27	0	1.830	1.830	1.840	1.800	1.840	444,000	812,060	1.8290	0.929	0.929	0.934	0.914	0.934	874,726	0.9284	1.10%
1995-07-26	0	1.810	1.810	1.830	1.780	1.840	1,708,000	3,086,580	1.8071	0.919	0.919	0.929	0.904	0.934	3,364,936	0.9173	-1.63%
1995-07-25	0	1.840	1.820	1.840	1.810	1.890	550,000	1,022,900	1.8598	0.934	0.924	0.934	0.919	0.959	1,083,557	0.9440	2.22%
1995-07-24	0	1.800	1.800	1.830	1.780	1.830	368,000	663,620	1.8033	0.914	0.914	0.929	0.904	0.929	724,998	0.9153	-2.17%
1995-07-21	0	1.840	1.830	1.840	1.830	1.880	668,000	1,235,520	1.8496	0.934	0.929	0.934	0.929	0.954	1,316,029	0.9388	-1.60%
1995-07-20	0	1.870	1.830	1.870	1.770	1.880	466,000	838,520	1.7994	0.949	0.929	0.949	0.898	0.954	918,068	0.9134	4.47%
1995-07-19	0	1.790	1.790	1.800	1.790	1.800	888,000	1,595,620	1.7969	0.909	0.909	0.914	0.909	0.914	1,749,451	0.9121	-1.65%
1995-07-18	0	1.820	1.820	1.840	1.810	1.880	1,881,000	3,466,060	1.8427	0.924	0.924	0.934	0.919	0.954	3,705,764	0.9353	-4.21%
1995-07-17	0	1.900	1.900	1.930	1.900	1.920	506,000	965,180	1.9075	0.964	0.964	0.980	0.964	0.975	996,872	0.9682	-2.06%
1995-07-14	0	1.940	1.940	1.950	1.910	1.940	350,000	676,020	1.9315	0.985	0.985	0.990	0.969	0.985	689,536	0.9804	0.52%
1995-07-13	0	1.930	1.920	1.930	1.920	2.000	912,000	1,781,040	1.9529	0.980	0.975	0.980	0.975	1.015	1,796,734	0.9913	-1.53%
1995-07-12	0	1.960	1.960	1.980	1.920	2.050	1,832,000	3,629,270	1.9810	0.995	0.995	1.005	0.975	1.041	3,609,229	1.0056	-1.01%
1995-07-11	0	1.980	1.980	1.990	1.950	2.075	4,792,000	9,603,550	2.0041	1.005	1.005	1.010	0.990	1.053	9,440,734	1.0172	2.06%
1995-07-10	0	1.940	1.930	1.940	1.840	1.940	4,326,000	8,225,900	1.9015	0.985	0.980	0.985	0.934	0.985	8,522,666	0.9652	6.59%
1995-07-07	0	1.820	1.800	1.820	1.750	1.840	3,756,000	6,776,160	1.8041	0.924	0.914	0.924	0.888	0.934	7,399,707	0.9157	8.33%
1995-07-06	0	1.680	1.680	1.700	1.600	1.680	1,642,000	2,735,180	1.6658	0.853	0.853	0.863	0.812	0.853	3,234,909	0.8455	7.01%
1995-07-05	0	1.570	1.570	1.590	1.570	1.590	83,000	130,790	1.5758	0.797	0.797	0.807	0.797	0.807	163,519	0.7998	0.00%
1995-07-04	0	1.570	1.560	1.580	1.560	1.570	28,000	43,940	1.5693	0.797	0.792	0.802	0.792	0.797	55,163	0.7966	0.00%
1995-07-03	0	1.570	1.570	1.620	1.560	1.600	78,000	122,620	1.5721	0.797	0.797	0.822	0.792	0.812	153,668	0.7980	-1.26%
1995-06-30	0	1.590	1.580	1.590	1.550	1.600	780,000	1,225,560	1.5712	0.807	0.802	0.807	0.787	0.812	1,536,680	0.7975	1.92%
1995-06-29	0	1.560	1.550	1.560	1.540	1.560	998,000	1,552,320	1.5554	0.792	0.787	0.792	0.782	0.792	1,966,163	0.7895	0.65%
1995-06-28	0	1.550	1.540	1.550	1.540	1.550	472,000	727,780	1.5419	0.787	0.782	0.787	0.782	0.787	929,889	0.7827	0.00%
1995-06-27	0	1.550	1.540	1.560	1.550	1.580	1,483,000	2,311,510	1.5587	0.787	0.782	0.792	0.787	0.802	2,921,663	0.7912	-0.64%
1995-06-26	0	1.560	1.560	1.570	1.560	1.580	86,000	135,280	1.5730	0.792	0.792	0.797	0.792	0.802	169,429	0.7984	-1.27%
1995-06-23	0	1.580	1.570	1.580	1.560	1.580	374,000	589,440	1.5760	0.802	0.797	0.802	0.792	0.802	736,819	0.8000	1.28%
1995-06-22	0	1.560	1.560	1.610	1.550	1.580	314,000	492,200	1.5675	0.792	0.792	0.817	0.787	0.802	618,612	0.7957	-1.89%
1995-06-21	0	1.590	1.570	1.590	1.570	1.610	2,088,000	3,319,980	1.5900	0.807	0.797	0.807	0.797	0.817	4,113,575	0.8071	-4.79%
1995-06-20	0	1.670	1.640	1.670	1.670	1.670	2,000	3,340	1.6700	0.848	0.832	0.848	0.848	0.848	3,940	0.8477	0.00%
1995-06-16	0	1.670	1.670	-	1.670	1.680	582,000	972,860	1.6716	0.848	0.848	-	0.848	0.853	1,146,600	0.8485	0.00%
1995-06-15	0	1.670	1.670	1.700	1.670	1.670	28,000	46,760	1.6700	0.848	0.848	0.863	0.848	0.848	55,163	0.8477	0.00%
1995-06-14	0	1.670	1.670	-	1.670	1.670	140,000	233,800	1.6700	0.848	0.848	-	0.848	0.848	275,814	0.8477	0.00%
1995-06-13	0	1.670	1.660	1.670	1.670	1.680	500,000	835,100	1.6702	0.848	0.843	0.848	0.848	0.853	985,052	0.8478	0.00%
1995-06-12	0	1.670	1.670	1.680	1.670	1.690	358,000	602,380	1.6826	0.848	0.848	0.853	0.848	0.858	705,297	0.8541	-1.18%
1995-06-09	0	1.690	1.690	1.710	1.680	1.710	592,000	999,820	1.6889	0.858	0.858	0.868	0.853	0.868	1,166,301	0.8573	0.60%
1995-06-08	0	1.680	1.680	1.690	1.670	1.680	660,000	1,107,600	1.6782	0.853	0.853	0.858	0.848	0.853	1,300,268	0.8518	0.00%
1995-06-07	0	1.680	1.670	1.680	1.650	1.680	376,000	625,460	1.6635	0.853	0.848	0.853	0.838	0.853	740,759	0.8444	0.60%
1995-06-06	0	1.670	1.670	1.680	1.630	1.660	228,000	375,880	1.6486	0.848	0.848	0.853	0.827	0.843	449,183	0.8368	-1.18%
1995-06-05	0	1.690	1.670	1.700	1.680	1.750	174,200	297,810	1.7096	0.858	0.848	0.863	0.853	0.888	343,192	0.8678	-6.11%
1995-06-01	0	1.800	1.720	1.800	1.720	1.800	122,000	212,160	1.7390	0.914	0.873	0.914	0.873	0.914	240,353	0.8827	4.05%
1995-05-31	0	1.730	1.710	1.730	1.710	1.730	672,000	1,149,520	1.7106	0.878	0.868	0.878	0.868	0.878	1,323,909	0.8683	1.17%
1995-05-30	0	1.710	1.710	1.720	1.710	1.720	170,000	291,740	1.7161	0.868	0.868	0.873	0.868	0.873	334,918	0.8711	-1.16%
1995-05-29	0	1.730	1.730	1.740	1.730	1.750	512,000	892,180	1.7425	0.878	0.878	0.883	0.878	0.888	1,008,693	0.8845	-1.70%
1995-05-26	0	1.760	1.760	1.770	1.760	1.770	532,000	936,880	1.7611	0.893	0.893	0.898	0.893	0.898	1,048,095	0.8939	0.00%
1995-05-25	0	1.760	1.760	1.770	1.760	1.780	606,000	1,072,420	1.7697	0.893	0.893	0.898	0.893	0.904	1,193,882	0.8983	0.57%
1995-05-24	0	1.750	1.750	1.760	1.750	1.810	1,786,000	3,150,240	1.7639	0.888	0.888	0.893	0.888	0.919	3,518,604	0.8953	-1.69%
1995-05-23	0	1.780	1.780	1.790	1.740	1.790	2,330,000	4,114,160	1.7657	0.904	0.904	0.909	0.883	0.909	4,590,340	0.8963	2.30%
1995-05-22	0	1.740	1.730	1.750	1.690	1.740	2,095,000	3,605,650	1.7211	0.883	0.878	0.888	0.858	0.883	4,127,366	0.8736	4.19%
1995-05-19	0	1.670	1.660	1.680	1.620	1.670	954,000	1,559,980	1.6352	0.848	0.843	0.853	0.822	0.848	1,879,478	0.8300	3.09%
1995-05-18	0	1.620	1.620	1.650	1.620	1.650	88,000	143,000	1.6250	0.822	0.822	0.838	0.822	0.838	173,369	0.8248	0.00%
1995-05-17	0	1.620	1.620	1.650	1.610	1.640	200,000	324,000	1.6200	0.822	0.822	0.838	0.817	0.832	394,021	0.8223	0.62%
1995-05-16	0	1.610	1.610	1.640	1.610	1.660	1,278,000	2,085,680	1.6320	0.817	0.817	0.832	0.817	0.843	2,517,792	0.8284	-2.42%
1995-05-15	0	1.650	1.640	1.650	1.640	1.690	608,000	1,012,820	1.6658	0.838	0.832	0.838	0.832	0.858	1,197,823	0.8456	-4.07%
1995-05-12	0	1.720	1.680	1.720	1.710	1.790	1,950,000	3,398,160	1.7426	0.873	0.853	0.873	0.868	0.909	3,841,701	0.8845	2.38%
1995-05-11	0	1.680	1.660	1.680	1.640	1.730	2,676,000	4,493,360	1.6791	0.853	0.843	0.853	0.832	0.878	5,271,996	0.8523	2.44%
1995-05-10	0	1.640	1.640	1.650	1.630	1.670	1,280,000	2,111,800	1.6498	0.832	0.832	0.838	0.827	0.848	2,521,732	0.8374	0.00%
1995-05-09	0	1.640	1.630	1.640	1.620	1.650	1,020,000	1,665,900	1.6332	0.832	0.827	0.832	0.822	0.838	2,009,505	0.8290	0.00%
1995-05-08	0	1.640	1.640	1.650	1.600	1.680	1,742,000	2,819,280	1.6184	0.832	0.832	0.838	0.812	0.853	3,431,919	0.8215	1.86%
1995-05-05	0	1.610	1.610	1.630	1.610	1.610	20,000	32,200	1.6100	0.817	0.817	0.827	0.817	0.817	39,402	0.8172	-0.62%
1995-05-04	0	1.620	1.620	1.650	1.620	1.620	8,000	12,960	1.6200	0.822	0.822	0.838	0.822	0.822	15,761	0.8223	0.00%
1995-05-03	0	1.620	1.620	1.640	1.620	1.640	52,000	84,440	1.6238	0.822	0.822	0.832	0.822	0.832	102,445	0.8242	1.25%
1995-05-02	0	1.600	1.600	1.650	1.590	1.630	748,000	1,199,500	1.6036	0.812	0.812	0.838	0.807	0.827	1,473,637	0.8140	0.00%
1995-05-01	0	1.600	1.600	1.610	1.600	1.600	240,000	384,000	1.6000	0.812	0.812	0.817	0.812	0.812	472,825	0.8121	-0.62%
1995-04-28	0	1.610	1.610	1.620	1.600	1.620	1,094,000	1,750,440	1.6000	0.817	0.817	0.822	0.812	0.822	2,155,293	0.8122	-0.62%
1995-04-27	0	1.620	1.590	1.620	1.620	1.630	300,000	486,100	1.6203	0.822	0.807	0.822	0.822	0.827	591,031	0.8225	1.58%
1995-04-26	0	1.660	1.660	1.670	1.640	1.670	1,522,000	2,522,780	1.6575	0.810	0.810	0.814	0.800	0.814	3,121,084	0.8083	-1.19%
1995-04-25	0	1.680	1.680	1.700	1.650	1.680	590,000	986,700	1.6724	0.819	0.819	0.829	0.805	0.819	1,209,881	0.8155	-1.18%
1995-04-24	0	1.700	1.700	1.750	1.700	1.700	100,000	170,000	1.7000	0.829	0.829	0.853	0.829	0.829	205,065	0.8290	0.00%
1995-04-21	0	1.700	1.700	1.750	1.700	1.700	10,000	17,000	1.7000	0.829	0.829	0.853	0.829	0.829	20,506	0.8290	-0.58%
1995-04-20	0	1.710	1.710	1.740	1.710	1.710	30,000	51,300	1.7100	0.834	0.834	0.849	0.834	0.834	61,519	0.8339	-0.58%
1995-04-19	0	1.720	1.720	1.740	1.720	1.740	170,000	292,800	1.7224	0.839	0.839	0.849	0.839	0.849	348,610	0.8399	-1.15%
1995-04-18	0	1.740	-	1.770	1.740	1.820	2,642,000	4,731,680	1.7909	0.849	-	0.863	0.849	0.888	5,417,808	0.8734	-0.57%
1995-04-13	0	1.750	1.740	1.760	1.740	1.780	892,000	1,570,500	1.7607	0.853	0.849	0.858	0.849	0.868	1,829,177	0.8586	0.57%
1995-04-12	0	1.740	1.730	1.740	1.700	1.760	2,032,000	3,531,500	1.7379	0.849	0.844	0.849	0.829	0.858	4,166,914	0.8475	3.57%
1995-04-11	0	1.680	1.670	1.690	1.650	1.680	1,066,000	1,775,840	1.6659	0.819	0.814	0.824	0.805	0.819	2,185,989	0.8124	3.07%
1995-04-10	0	1.630	1.630	1.650	1.600	1.650	1,802,000	2,917,720	1.6192	0.795	0.795	0.805	0.780	0.805	3,695,265	0.7896	1.87%
1995-04-07	0	1.600	1.590	1.600	1.550	1.650	595,000	942,550	1.5841	0.780	0.775	0.780	0.756	0.805	1,220,135	0.7725	-3.03%
1995-04-06	0	1.650	1.630	1.670	1.630	1.730	640,000	1,078,400	1.6850	0.805	0.795	0.814	0.795	0.844	1,312,414	0.8217	-2.37%
1995-04-04	0	1.690	1.690	1.720	1.670	1.730	346,000	585,380	1.6918	0.824	0.824	0.839	0.814	0.844	709,524	0.8250	-2.31%
1995-04-03	0	1.730	1.720	1.730	1.650	1.750	2,116,000	3,653,520	1.7266	0.844	0.839	0.844	0.805	0.853	4,339,168	0.8420	3.59%
1995-03-31	0	1.670	1.650	1.680	1.670	1.740	856,000	1,455,520	1.7004	0.814	0.805	0.819	0.814	0.849	1,755,353	0.8292	-2.91%
1995-03-30	0	1.720	1.710	1.730	1.710	1.800	1,570,000	2,766,500	1.7621	0.839	0.834	0.844	0.834	0.878	3,219,515	0.8593	1.18%
1995-03-29	0	1.700	1.700	1.720	1.650	1.710	1,064,000	1,804,600	1.6961	0.829	0.829	0.839	0.805	0.834	2,181,888	0.8271	2.41%
1995-03-28	0	1.660	1.640	1.660	1.660	1.700	126,000	211,480	1.6784	0.810	0.800	0.810	0.810	0.829	258,381	0.8185	-2.35%
1995-03-27	0	1.700	1.680	1.700	1.640	1.770	1,266,000	2,162,960	1.7085	0.829	0.819	0.829	0.800	0.863	2,596,118	0.8332	6.92%
1995-03-24	0	1.590	1.530	-	1.530	1.590	6,162,000	9,509,700	1.5433	0.775	0.746	-	0.746	0.775	12,636,084	0.7526	3.25%
1995-03-23	0	1.540	1.530	1.560	1.520	1.550	1,050,000	1,616,160	1.5392	0.751	0.746	0.761	0.741	0.756	2,153,179	0.7506	1.32%
1995-03-22	0	1.520	1.500	1.520	1.500	1.580	568,000	874,420	1.5395	0.741	0.731	0.741	0.731	0.770	1,164,767	0.7507	0.00%
1995-03-21	0	1.520	1.500	1.520	1.510	1.540	808,000	1,230,840	1.5233	0.741	0.731	0.741	0.736	0.751	1,656,922	0.7428	-1.94%
1995-03-20	0	1.550	1.540	1.550	1.540	1.550	120,000	185,640	1.5470	0.756	0.751	0.756	0.751	0.756	246,078	0.7544	0.65%
1995-03-17	0	1.540	1.520	1.540	1.500	1.550	556,000	857,200	1.5417	0.751	0.741	0.751	0.731	0.756	1,140,159	0.7518	0.65%
1995-03-16	0	1.530	1.520	1.530	1.530	1.620	214,000	337,700	1.5780	0.746	0.741	0.746	0.746	0.790	438,838	0.7695	-4.38%
1995-03-15	0	1.600	1.600	1.620	1.600	1.650	764,000	1,231,580	1.6120	0.780	0.780	0.790	0.780	0.805	1,566,694	0.7861	-2.44%
1995-03-14	0	1.640	-	1.640	1.640	1.640	250,000	410,000	1.6400	0.800	-	0.800	0.800	0.800	512,662	0.7997	0.00%
1995-03-13	0	1.640	1.640	1.700	1.640	1.680	70,000	116,160	1.6594	0.800	0.800	0.829	0.800	0.819	143,545	0.8092	0.61%
1995-03-10	0	1.630	1.630	-	1.620	1.620	10,000	16,200	1.6200	0.795	0.795	-	0.790	0.790	20,506	0.7900	0.62%
1995-03-09	0	1.620	1.620	-	1.610	1.620	80,000	129,000	1.6125	0.790	0.790	-	0.785	0.790	164,052	0.7863	1.25%
1995-03-08	0	1.600	1.600	1.640	1.600	1.660	250,000	410,500	1.6420	0.780	0.780	0.800	0.780	0.810	512,662	0.8007	-4.76%
1995-03-07	0	1.680	1.680	1.700	1.680	1.700	316,000	537,000	1.6994	0.819	0.819	0.829	0.819	0.829	648,004	0.8287	-1.18%
1995-03-06	0	1.700	1.700	1.710	1.700	1.740	1,112,000	1,907,540	1.7154	0.829	0.829	0.834	0.829	0.849	2,280,319	0.8365	-2.30%
1995-03-03	0	1.740	1.730	1.740	1.720	1.740	132,000	228,180	1.7286	0.849	0.844	0.849	0.839	0.849	270,685	0.8430	-1.14%
1995-03-02	0	1.760	1.740	1.810	1.750	1.760	70,000	122,700	1.7529	0.858	0.849	0.883	0.853	0.858	143,545	0.8548	-1.12%
1995-03-01	0	1.780	1.780	1.800	1.780	1.830	112,000	201,060	1.7952	0.868	0.868	0.878	0.868	0.892	229,672	0.8754	-2.20%
1995-02-28	0	1.820	1.800	1.820	1.780	1.820	198,000	359,040	1.8133	0.888	0.878	0.888	0.868	0.888	406,028	0.8843	2.25%
1995-02-27	0	1.780	1.770	1.790	1.780	1.800	234,000	417,000	1.7821	0.868	0.863	0.873	0.868	0.878	479,851	0.8690	-0.56%
1995-02-24	0	1.790	1.790	1.800	1.790	1.800	246,000	442,400	1.7984	0.873	0.873	0.878	0.873	0.878	504,459	0.8770	1.70%
1995-02-23	0	1.760	1.750	1.770	1.710	1.760	586,000	1,030,380	1.7583	0.858	0.853	0.863	0.834	0.858	1,201,679	0.8575	2.33%
1995-02-22	0	1.720	1.720	1.760	1.720	1.830	654,000	1,133,380	1.7330	0.839	0.839	0.858	0.839	0.892	1,341,123	0.8451	-3.91%
1995-02-21	0	1.790	1.730	1.800	1.780	1.810	900,000	1,625,280	1.8059	0.873	0.844	0.878	0.868	0.883	1,845,582	0.8806	1.13%
1995-02-20	0	1.770	1.760	1.770	1.710	1.770	172,000	298,220	1.7338	0.863	0.858	0.863	0.834	0.863	352,711	0.8455	0.00%
1995-02-17	0	1.770	1.750	1.780	1.720	1.800	984,000	1,733,920	1.7621	0.863	0.853	0.868	0.839	0.878	2,017,836	0.8593	-3.80%
1995-02-16	0	1.840	-	1.870	1.840	1.910	328,000	619,400	1.8884	0.897	-	0.912	0.897	0.931	672,612	0.9209	-4.66%
1995-02-15	0	1.930	1.910	1.950	1.900	1.940	182,000	349,500	1.9203	0.941	0.931	0.951	0.927	0.946	373,218	0.9365	0.52%
1995-02-14	0	1.920	1.900	1.920	1.880	1.940	906,000	1,734,140	1.9141	0.936	0.927	0.936	0.917	0.946	1,857,886	0.9334	2.67%
1995-02-13	0	1.870	1.870	-	1.820	1.870	230,000	425,600	1.8504	0.912	0.912	-	0.888	0.912	471,649	0.9024	2.75%
1995-02-10	0	1.820	1.810	1.830	1.820	1.870	718,000	1,321,080	1.8399	0.888	0.883	0.892	0.888	0.912	1,472,364	0.8973	-0.55%
1995-02-09	0	1.830	1.830	1.840	1.790	1.860	1,366,000	2,486,380	1.8202	0.892	0.892	0.897	0.873	0.907	2,801,183	0.8876	3.39%
1995-02-08	0	1.770	1.750	1.780	1.680	1.770	1,190,200	2,039,236	1.7134	0.863	0.853	0.868	0.819	0.863	2,440,679	0.8355	6.63%
1995-02-07	0	1.660	1.650	1.660	1.660	1.740	592,000	998,520	1.6867	0.810	0.805	0.810	0.810	0.849	1,213,983	0.8225	-1.19%
1995-02-06	0	1.680	1.650	1.700	1.560	1.680	807,000	1,297,180	1.6074	0.819	0.805	0.829	0.761	0.819	1,654,872	0.7839	5.66%
1995-02-03	0	1.590	-	1.590	1.620	1.620	6,000	9,720	1.6200	0.775	-	0.775	0.790	0.790	12,304	0.7900	-1.85%
1995-01-30	0	1.620	1.600	-	1.580	1.620	32,000	51,240	1.6013	0.790	0.780	-	0.770	0.790	65,621	0.7809	3.18%
1995-01-27	0	1.570	1.520	1.570	1.540	1.570	42,000	65,480	1.5590	0.766	0.741	0.766	0.751	0.766	86,127	0.7603	0.64%
1995-01-26	0	1.560	1.560	1.570	1.550	1.590	382,000	593,840	1.5546	0.761	0.761	0.766	0.756	0.775	783,347	0.7581	0.65%
1995-01-25	0	1.550	1.500	1.560	1.540	1.550	314,000	486,440	1.5492	0.756	0.731	0.761	0.751	0.756	643,903	0.7555	2.65%
1995-01-24	0	1.510	1.500	1.510	1.510	1.520	100,000	151,200	1.5120	0.736	0.731	0.736	0.736	0.741	205,065	0.7373	0.67%
1995-01-23	0	1.500	-	1.500	1.500	1.580	370,000	567,880	1.5348	0.731	-	0.731	0.731	0.770	758,739	0.7485	-7.41%
1995-01-20	0	1.620	1.600	1.640	1.580	1.640	396,000	632,040	1.5961	0.790	0.780	0.800	0.770	0.800	812,056	0.7783	-2.41%
1995-01-19	0	1.660	1.650	1.670	1.630	1.750	434,000	744,600	1.7157	0.810	0.805	0.814	0.795	0.853	889,981	0.8366	-3.49%
1995-01-18	0	1.720	1.710	1.740	1.720	1.780	2,240,000	3,928,460	1.7538	0.839	0.834	0.849	0.839	0.868	4,593,448	0.8552	-1.15%
1995-01-17	0	1.740	1.740	-	1.640	1.750	3,066,000	5,176,920	1.6885	0.849	0.849	-	0.800	0.853	6,287,282	0.8234	4.82%
1995-01-16	0	1.660	1.640	1.700	1.640	1.710	362,000	605,180	1.6718	0.810	0.800	0.829	0.800	0.834	742,334	0.8152	-2.35%
1995-01-13	0	1.700	1.700	1.740	1.690	1.740	438,000	749,060	1.7102	0.829	0.829	0.849	0.824	0.849	898,183	0.8340	-2.30%
1995-01-12	0	1.740	1.730	1.740	1.730	1.780	202,000	355,680	1.7608	0.849	0.844	0.849	0.844	0.868	414,231	0.8587	-2.25%
1995-01-11	0	1.780	1.780	1.790	1.780	1.840	572,000	1,035,760	1.8108	0.868	0.868	0.873	0.868	0.897	1,172,970	0.8830	1.14%
1995-01-10	0	1.760	1.760	1.780	1.740	1.790	512,000	900,540	1.7589	0.858	0.858	0.868	0.849	0.873	1,049,931	0.8577	0.00%
1995-01-09	0	1.760	1.760	1.780	1.730	1.830	984,000	1,752,700	1.7812	0.858	0.858	0.868	0.844	0.892	2,017,836	0.8686	0.57%
1995-01-06	0	1.750	1.730	1.750	1.720	1.920	1,702,000	3,007,680	1.7671	0.853	0.844	0.853	0.839	0.936	3,490,200	0.8617	-8.85%
1995-01-05	0	1.920	1.920	-	1.870	1.930	1,184,000	2,258,700	1.9077	0.936	0.936	-	0.912	0.941	2,427,965	0.9303	0.52%
1995-01-04	0	1.910	1.860	1.910	1.840	2.050	780,000	1,471,860	1.8870	0.931	0.907	0.931	0.897	1.000	1,599,504	0.9202	-6.83%
1995-01-03	0	2.050	2.000	2.050	2.100	2.100	36,000	75,600	2.1000	1.000	0.975	1.000	1.024	1.024	73,823	1.0241	-4.65%
1994-12-30	0	2.150	2.150	2.200	2.150	2.150	10,000	21,500	2.1500	1.048	1.048	1.073	1.048	1.048	20,506	1.0484	2.38%
1994-12-29	0	2.100	2.100	2.200	2.100	2.150	62,000	131,200	2.1161	1.024	1.024	1.073	1.024	1.048	127,140	1.0319	-2.33%
1994-12-28	0	2.150	2.100	2.150	2.150	2.250	182,000	398,250	2.1882	1.048	1.024	1.048	1.048	1.097	373,218	1.0671	-4.44%
1994-12-23	0	2.250	2.225	2.300	2.250	2.250	60,000	135,000	2.2500	1.097	1.085	1.122	1.097	1.097	123,039	1.0972	-1.10%
1994-12-22	0	2.275	2.275	2.400	2.250	2.300	138,000	315,850	2.2888	1.109	1.109	1.170	1.097	1.122	282,989	1.1161	-1.09%
1994-12-21	0	2.300	2.275	2.300	2.300	2.300	124,000	285,200	2.3000	1.122	1.109	1.122	1.122	1.122	254,280	1.1216	0.00%
1994-12-20	0	2.300	2.250	2.400	2.300	2.350	90,000	210,500	2.3389	1.122	1.097	1.170	1.122	1.146	184,558	1.1406	-4.17%
1994-12-19	0	2.400	2.400	2.450	2.400	2.475	120,000	293,100	2.4425	1.170	1.170	1.195	1.170	1.207	246,078	1.1911	-2.04%
1994-12-16	0	2.450	2.400	2.450	2.400	2.575	408,000	1,026,250	2.5153	1.195	1.170	1.195	1.170	1.256	836,664	1.2266	-1.01%
1994-12-15	0	2.475	2.450	2.475	2.350	2.475	342,000	816,700	2.3880	1.207	1.195	1.207	1.146	1.207	701,321	1.1645	7.61%
1994-12-14	0	2.300	2.250	2.300	2.175	2.300	780,000	1,748,950	2.2422	1.122	1.097	1.122	1.061	1.122	1,599,504	1.0934	1.10%
1994-12-13	0	2.275	2.200	2.275	2.200	2.275	459,000	1,015,675	2.2128	1.109	1.073	1.109	1.073	1.109	941,247	1.0791	2.25%
1994-12-12	0	2.225	2.200	2.300	2.225	2.350	144,000	330,950	2.2983	1.085	1.073	1.122	1.085	1.146	295,293	1.1208	-3.26%
1994-12-09	0	2.300	2.250	2.300	2.200	2.375	230,000	529,250	2.3011	1.122	1.097	1.122	1.073	1.158	471,649	1.1221	-5.15%
1994-12-08	0	2.425	2.425	2.450	2.425	2.475	70,000	170,700	2.4386	1.183	1.183	1.195	1.183	1.207	143,545	1.1892	-2.02%
1994-12-07	0	2.475	2.475	2.500	2.475	2.550	46,000	114,800	2.4957	1.207	1.207	1.219	1.207	1.244	94,330	1.2170	-4.81%
1994-12-06	0	2.600	2.600	-	2.350	2.450	708,000	1,695,350	2.3946	1.268	1.268	-	1.146	1.195	1,451,858	1.1677	6.12%
1994-12-05	0	2.450	2.450	2.525	2.450	2.700	676,000	1,735,300	2.5670	1.195	1.195	1.231	1.195	1.317	1,386,237	1.2518	-2.00%
1994-12-02	0	2.500	2.500	2.550	2.500	2.700	192,000	490,600	2.5552	1.219	1.219	1.244	1.219	1.317	393,724	1.2461	-15.25%
1994-12-01	0	2.950	2.900	2.950	2.950	3.000	14,000	41,500	2.9643	1.439	1.414	1.439	1.439	1.463	28,709	1.4455	-1.67%
1994-11-30	0	3.000	2.950	3.050	3.000	3.000	110,000	330,000	3.0000	1.463	1.439	1.487	1.463	1.463	225,571	1.4630	-3.23%
1994-11-29	0	3.100	3.050	3.075	3.050	3.100	118,500	365,500	3.0844	1.512	1.487	1.500	1.487	1.512	243,002	1.5041	0.81%
1994-11-28	0	3.075	2.975	3.000	3.000	3.150	106,000	327,600	3.0906	1.500	1.451	1.463	1.463	1.536	217,369	1.5071	0.00%
1994-11-25	0	3.075	3.075	3.125	3.050	3.125	268,000	828,200	3.0903	1.500	1.500	1.524	1.487	1.524	549,573	1.5070	0.82%
1994-11-24	0	3.050	3.050	3.100	2.900	3.125	202,000	616,550	3.0522	1.487	1.487	1.512	1.414	1.524	414,231	1.4884	3.39%
1994-11-23	0	2.950	2.900	2.950	2.850	2.950	496,000	1,432,200	2.8875	1.439	1.414	1.439	1.390	1.439	1,017,121	1.4081	1.72%
1994-11-22	0	2.900	2.850	2.925	2.900	3.150	556,000	1,627,000	2.9263	1.414	1.390	1.426	1.414	1.536	1,140,159	1.4270	-11.45%
1994-11-21	0	3.275	3.200	3.275	3.275	3.300	226,000	740,450	3.2763	1.597	1.560	1.597	1.597	1.609	463,446	1.5977	0.00%
1994-11-18	0	3.275	3.275	3.300	3.200	3.300	152,000	492,050	3.2372	1.597	1.597	1.609	1.560	1.609	311,698	1.5786	0.77%
1994-11-17	0	3.250	3.250	3.275	3.250	3.300	150,000	488,750	3.2583	1.585	1.585	1.597	1.585	1.609	307,597	1.5889	-0.76%
1994-11-16	0	3.275	3.275	3.300	3.275	3.325	332,000	1,095,600	3.3000	1.597	1.597	1.609	1.597	1.621	680,815	1.6092	-3.68%
1994-11-15	0	3.400	3.300	3.400	3.375	3.425	246,000	833,050	3.3864	1.658	1.609	1.658	1.646	1.670	504,459	1.6514	3.03%
1994-11-14	0	3.300	3.250	3.300	3.300	3.300	30,000	99,500	3.3167	1.609	1.585	1.609	1.609	1.609	61,519	1.6174	-2.94%
1994-11-11	0	3.400	3.350	3.400	3.350	3.400	114,000	385,150	3.3785	1.658	1.634	1.658	1.634	1.658	233,774	1.6475	-1.45%
1994-11-10	0	3.450	3.400	3.450	3.425	3.450	50,000	172,100	3.4420	1.682	1.658	1.682	1.670	1.682	102,532	1.6785	1.47%
1994-11-09	0	3.400	3.375	3.450	3.400	3.475	30,000	102,150	3.4050	1.658	1.646	1.682	1.658	1.695	61,519	1.6605	0.00%
1994-11-08	0	3.400	3.400	3.425	3.375	3.500	200,000	680,500	3.4025	1.658	1.658	1.670	1.646	1.707	410,129	1.6592	0.00%
1994-11-07	0	3.400	3.400	3.425	3.400	3.550	88,000	300,950	3.4199	1.658	1.658	1.670	1.658	1.731	180,457	1.6677	-2.86%
1994-11-04	0	3.500	3.475	3.525	3.500	3.600	302,000	1,068,050	3.5366	1.707	1.695	1.719	1.707	1.756	619,295	1.7246	-1.41%
1994-11-03	0	3.550	3.550	3.600	3.550	3.650	332,000	1,197,100	3.6057	1.731	1.731	1.756	1.731	1.780	680,815	1.7583	0.00%
1994-11-02	0	3.550	3.550	3.575	3.475	3.600	410,000	1,454,600	3.5478	1.731	1.731	1.743	1.695	1.756	840,765	1.7301	0.00%
1994-11-01	0	3.550	3.550	3.575	3.475	3.550	624,000	2,203,200	3.5308	1.731	1.731	1.743	1.695	1.731	1,279,603	1.7218	0.71%
1994-10-31	0	3.525	3.500	3.550	3.425	3.525	1,090,000	3,768,100	3.4570	1.719	1.707	1.731	1.670	1.719	2,235,205	1.6858	2.17%
1994-10-28	0	3.450	3.450	3.500	3.350	3.450	230,000	780,800	3.3948	1.682	1.682	1.707	1.634	1.682	471,649	1.6555	2.99%
1994-10-27	0	3.350	3.350	3.400	3.350	3.450	426,000	1,447,800	3.3986	1.634	1.634	1.658	1.634	1.682	873,575	1.6573	-2.90%
1994-10-26	0	3.450	3.425	3.525	3.450	3.525	622,000	2,165,800	3.4820	1.682	1.670	1.719	1.682	1.719	1,275,502	1.6980	-2.13%
1994-10-25	0	3.525	3.500	3.525	3.325	3.575	1,585,000	5,547,600	3.5001	1.719	1.707	1.719	1.621	1.743	3,250,275	1.7068	6.02%
1994-10-24	0	3.325	3.300	3.350	3.250	3.325	372,000	1,226,900	3.2981	1.621	1.609	1.634	1.585	1.621	762,840	1.6083	0.76%
1994-10-21	0	3.300	3.300	3.325	3.250	3.325	936,000	3,083,650	3.2945	1.609	1.609	1.621	1.585	1.621	1,919,405	1.6066	0.76%
1994-10-20	0	3.275	3.275	3.300	3.175	3.350	976,000	3,190,150	3.2686	1.597	1.597	1.609	1.548	1.634	2,001,431	1.5939	0.77%
1994-10-19	0	3.250	3.225	3.250	3.200	3.300	540,000	1,754,350	3.2488	1.585	1.573	1.585	1.560	1.609	1,107,349	1.5843	-1.52%
1994-10-18	0	3.300	3.275	3.300	3.225	3.325	156,000	509,050	3.2631	1.609	1.597	1.609	1.573	1.621	319,901	1.5913	0.00%
1994-10-17	0	3.300	3.275	3.300	3.300	3.500	1,066,000	3,573,250	3.3520	1.609	1.597	1.609	1.609	1.707	2,185,989	1.6346	-5.71%
1994-10-14	0	3.500	3.450	3.600	3.150	3.500	2,428,000	7,995,000	3.2928	1.707	1.682	1.756	1.536	1.707	4,978,970	1.6058	12.00%
1994-10-12	0	3.125	3.075	3.150	3.000	3.200	2,870,000	8,853,800	3.0849	1.524	1.500	1.536	1.463	1.560	5,885,355	1.5044	2.46%
1994-10-11	0	3.050	3.050	3.100	3.050	3.175	696,000	2,152,600	3.0928	1.487	1.487	1.512	1.487	1.548	1,427,250	1.5082	0.00%
1994-10-10	0	3.050	3.000	3.200	3.000	3.200	1,542,000	4,780,800	3.1004	1.487	1.463	1.560	1.463	1.560	3,162,097	1.5119	-4.69%
1994-10-07	0	3.200	3.100	3.350	3.200	3.450	126,000	412,400	3.2730	1.560	1.512	1.634	1.560	1.682	258,381	1.5961	-7.25%
1994-10-06	0	3.450	3.350	3.450	3.450	3.500	522,000	1,822,000	3.4904	1.682	1.634	1.682	1.682	1.707	1,070,437	1.7021	-1.43%
1994-10-05	0	3.500	-	3.500	3.500	3.525	104,000	364,100	3.5010	1.707	-	1.707	1.707	1.719	213,267	1.7072	-2.78%
1994-10-04	0	3.600	3.500	3.600	3.600	3.775	72,000	263,550	3.6604	1.756	1.707	1.756	1.756	1.841	147,647	1.7850	-4.64%
1994-10-03	0	3.775	-	3.850	3.775	3.850	62,000	237,650	3.8331	1.841	-	1.877	1.841	1.877	127,140	1.8692	-2.45%
1994-09-30	0	3.870	3.850	3.920	3.820	3.870	132,000	508,940	3.8556	1.887	1.877	1.912	1.863	1.887	270,685	1.8802	0.00%
1994-09-29	0	3.870	3.880	3.920	3.850	3.930	710,000	2,761,880	3.8900	1.887	1.892	1.912	1.877	1.916	1,455,959	1.8969	-0.13%
1994-09-28	0	3.920	3.890	3.950	3.850	3.930	1,214,000	4,738,840	3.9035	1.890	1.875	1.904	1.856	1.894	2,518,395	1.8817	1.82%
1994-09-27	0	3.850	3.830	3.860	3.840	3.900	338,000	1,303,820	3.8575	1.856	1.846	1.861	1.851	1.880	701,168	1.8595	-1.79%
1994-09-26	0	3.920	3.880	3.920	3.920	3.940	78,000	305,920	3.9221	1.890	1.870	1.890	1.890	1.899	161,808	1.8906	-0.51%
1994-09-23	0	3.940	3.940	3.970	3.940	4.100	232,000	927,420	3.9975	1.899	1.899	1.914	1.899	1.976	481,275	1.9270	-4.37%
1994-09-22	0	4.120	4.100	4.120	4.080	4.160	70,000	287,320	4.1046	1.986	1.976	1.986	1.967	2.005	145,212	1.9786	0.00%
1994-09-20	0	4.120	4.050	4.140	4.030	4.160	172,000	703,860	4.0922	1.986	1.952	1.996	1.943	2.005	356,807	1.9727	-2.37%
1994-09-19	0	4.220	4.220	4.290	4.220	4.290	184,000	781,660	4.2482	2.034	2.034	2.068	2.034	2.068	381,701	2.0478	-1.63%
1994-09-16	0	4.290	4.290	4.300	4.290	4.300	820,000	3,518,240	4.2905	2.068	2.068	2.073	2.068	2.073	1,701,058	2.0683	0.00%
1994-09-15	0	4.290	4.290	4.350	4.280	4.290	36,000	154,380	4.2883	2.068	2.068	2.097	2.063	2.068	74,681	2.0672	-2.50%
1994-09-14	0	4.400	-	4.400	4.400	4.520	570,000	2,528,260	4.4355	2.121	-	2.121	2.121	2.179	1,182,442	2.1382	0.00%
1994-09-13	0	4.400	4.360	4.400	4.340	4.450	386,000	1,698,700	4.4008	2.121	2.102	2.121	2.092	2.145	800,742	2.1214	2.56%
1994-09-12	0	4.290	4.290	4.350	4.180	4.560	538,000	2,320,820	4.3138	2.068	2.068	2.097	2.015	2.198	1,116,060	2.0795	-7.74%
1994-09-09	0	4.650	4.650	4.680	4.480	4.790	2,558,000	11,905,080	4.6541	2.242	2.242	2.256	2.160	2.309	5,306,470	2.2435	2.20%
1994-09-08	0	4.550	4.550	-	4.180	4.490	974,000	4,227,980	4.3408	2.193	2.193	-	2.015	2.164	2,020,524	2.0925	9.90%
1994-09-07	0	4.140	4.140	4.150	4.040	4.170	564,000	2,325,500	4.1232	1.996	1.996	2.001	1.947	2.010	1,169,996	1.9876	2.22%
1994-09-06	0	4.050	4.020	4.060	3.970	4.050	864,000	3,458,700	4.0031	1.952	1.938	1.957	1.914	1.952	1,792,334	1.9297	2.27%
1994-09-05	0	3.960	3.970	3.990	3.960	4.000	1,150,000	4,576,520	3.9796	1.909	1.914	1.923	1.909	1.928	2,385,629	1.9184	0.76%
1994-09-02	0	3.930	3.900	3.940	3.840	3.930	556,000	2,169,960	3.9028	1.894	1.880	1.899	1.851	1.894	1,153,400	1.8814	2.61%
1994-09-01	0	3.830	3.820	3.830	3.800	3.840	1,032,000	3,947,360	3.8250	1.846	1.841	1.846	1.832	1.851	2,140,843	1.8438	0.26%
1994-08-31	0	3.820	3.800	3.820	3.780	3.830	534,000	2,034,000	3.8090	1.841	1.832	1.841	1.822	1.846	1,107,762	1.8361	1.60%
1994-08-30	0	3.760	3.760	3.790	3.760	3.820	116,000	441,040	3.8021	1.813	1.813	1.827	1.813	1.841	240,637	1.8328	0.00%
1994-08-26	0	3.760	-	3.760	3.730	3.800	866,000	3,248,220	3.7508	1.813	-	1.813	1.798	1.832	1,796,483	1.8081	1.08%
1994-08-25	0	3.720	3.720	3.820	3.670	3.750	734,000	2,711,400	3.6940	1.793	1.793	1.841	1.769	1.808	1,522,654	1.7807	-1.59%
1994-08-24	0	3.780	3.780	3.800	3.770	3.780	132,000	498,300	3.7750	1.822	1.822	1.832	1.817	1.822	273,829	1.8198	-0.26%
1994-08-23	0	3.790	-	3.790	3.790	3.800	500,000	1,899,000	3.7980	1.827	-	1.827	1.827	1.832	1,037,230	1.8308	-0.26%
1994-08-22	0	3.800	3.820	3.840	3.780	3.800	360,000	1,365,740	3.7937	1.832	1.841	1.851	1.822	1.832	746,806	1.8288	0.00%
1994-08-19	0	3.800	-	3.800	3.800	3.890	46,000	175,980	3.8257	1.832	-	1.832	1.832	1.875	95,425	1.8442	-2.06%
1994-08-18	0	3.880	3.880	3.930	3.820	3.890	540,000	2,076,940	3.8462	1.870	1.870	1.894	1.841	1.875	1,120,209	1.8541	-0.26%
1994-08-17	0	3.890	3.890	3.930	3.850	3.900	784,000	3,048,840	3.8888	1.875	1.875	1.894	1.856	1.880	1,626,377	1.8746	2.37%
1994-08-16	0	3.800	3.820	3.830	3.780	3.820	182,000	689,760	3.7899	1.832	1.841	1.846	1.822	1.841	377,552	1.8269	-1.30%
1994-08-15	0	3.850	3.850	3.860	3.850	3.900	720,000	2,782,400	3.8644	1.856	1.856	1.861	1.856	1.880	1,493,612	1.8629	-0.26%
1994-08-12	0	3.860	3.860	3.870	3.830	3.880	536,000	2,066,600	3.8556	1.861	1.861	1.866	1.846	1.870	1,111,911	1.8586	0.78%
1994-08-11	0	3.830	3.830	-	3.760	3.850	614,000	2,340,300	3.8116	1.846	1.846	-	1.813	1.856	1,273,719	1.8374	0.79%
1994-08-10	0	3.800	3.750	3.840	3.720	3.800	364,000	1,364,620	3.7490	1.832	1.808	1.851	1.793	1.832	755,104	1.8072	2.70%
1994-08-09	0	3.700	3.700	3.760	3.590	3.760	734,000	2,709,960	3.6920	1.784	1.784	1.813	1.731	1.813	1,522,654	1.7798	-2.63%
1994-08-08	0	3.800	3.800	3.850	3.800	3.870	226,000	865,180	3.8282	1.832	1.832	1.856	1.832	1.866	468,828	1.8454	-0.52%
1994-08-05	0	3.820	3.800	3.850	3.800	3.850	216,000	826,140	3.8247	1.841	1.832	1.856	1.832	1.856	448,083	1.8437	0.53%
1994-08-04	0	3.800	3.800	3.820	3.800	3.850	228,000	872,020	3.8246	1.832	1.832	1.841	1.832	1.856	472,977	1.8437	-0.78%
1994-08-03	0	3.830	-	3.830	3.830	3.940	744,000	2,870,860	3.8587	1.846	-	1.846	1.846	1.899	1,543,399	1.8601	-1.79%
1994-08-02	0	3.900	3.870	3.900	3.660	3.900	1,474,000	5,612,280	3.8075	1.880	1.866	1.880	1.764	1.880	3,057,755	1.8354	7.44%
1994-08-01	0	3.630	3.620	3.660	3.460	3.710	692,000	2,518,780	3.6399	1.750	1.745	1.764	1.668	1.788	1,435,527	1.7546	5.83%
1994-07-29	0	3.430	3.430	3.470	3.330	3.450	392,000	1,328,080	3.3880	1.653	1.653	1.673	1.605	1.663	813,188	1.6332	4.57%
1994-07-28	0	3.280	3.200	3.300	3.180	3.330	580,000	1,894,540	3.2664	1.581	1.543	1.591	1.533	1.605	1,203,187	1.5746	4.46%
1994-07-27	0	3.140	3.140	3.180	3.080	3.170	208,000	650,380	3.1268	1.514	1.514	1.533	1.485	1.528	431,488	1.5073	3.97%
1994-07-26	0	3.020	3.010	3.030	3.010	3.030	84,000	254,060	3.0245	1.456	1.451	1.461	1.451	1.461	174,255	1.4580	0.00%
1994-07-25	0	3.020	3.020	3.030	3.020	3.050	46,000	139,360	3.0296	1.456	1.456	1.461	1.456	1.470	95,425	1.4604	0.00%
1994-07-22	0	3.020	3.010	3.020	3.000	3.080	452,000	1,367,520	3.0255	1.456	1.451	1.456	1.446	1.485	937,656	1.4584	-0.33%
1994-07-21	0	3.030	3.030	3.130	3.000	3.160	592,000	1,817,840	3.0707	1.461	1.461	1.509	1.446	1.523	1,228,081	1.4802	-4.11%
1994-07-20	0	3.160	3.100	3.170	3.050	3.200	514,000	1,611,700	3.1356	1.523	1.494	1.528	1.470	1.543	1,066,273	1.5115	4.29%
1994-07-19	0	3.030	3.030	3.050	2.980	3.090	502,000	1,517,340	3.0226	1.461	1.461	1.470	1.437	1.490	1,041,379	1.4570	1.00%
1994-07-18	0	3.000	3.000	-	2.840	3.000	1,926,000	5,697,940	2.9584	1.446	1.446	-	1.369	1.446	3,995,411	1.4261	7.14%
1994-07-15	0	2.800	2.780	2.800	2.740	2.800	1,634,000	4,545,210	2.7816	1.350	1.340	1.350	1.321	1.350	3,389,668	1.3409	3.70%
1994-07-14	0	2.700	2.670	2.700	2.650	2.740	778,000	2,085,800	2.6810	1.302	1.287	1.302	1.277	1.321	1,613,930	1.2924	-1.46%
1994-07-13	0	2.740	2.710	2.780	2.680	2.780	120,000	327,220	2.7268	1.321	1.306	1.340	1.292	1.340	248,935	1.3145	5.38%
1994-07-12	0	2.600	2.600	2.630	2.600	2.600	40,000	104,000	2.6000	1.253	1.253	1.268	1.253	1.253	82,978	1.2533	0.00%
1994-07-11	0	2.600	2.520	2.600	2.520	2.600	98,000	247,880	2.5294	1.253	1.215	1.253	1.215	1.253	203,297	1.2193	3.17%
1994-07-08	0	2.520	2.530	2.560	2.520	2.580	104,000	264,240	2.5408	1.215	1.220	1.234	1.215	1.244	215,744	1.2248	0.80%
1994-07-07	0	2.500	2.480	-	2.370	2.500	472,000	1,160,440	2.4586	1.205	1.195	-	1.142	1.205	979,145	1.1852	5.04%
1994-07-06	0	2.380	2.340	2.390	2.380	2.490	148,000	357,160	2.4132	1.147	1.128	1.152	1.147	1.200	307,020	1.1633	-3.25%
1994-07-05	0	2.460	2.450	2.500	2.450	2.500	172,000	426,100	2.4773	1.186	1.181	1.205	1.181	1.205	356,807	1.1942	0.41%
1994-07-04	0	2.450	2.400	2.450	2.450	2.600	162,000	405,560	2.5035	1.181	1.157	1.181	1.181	1.253	336,063	1.2068	-5.77%
1994-07-01	0	2.600	2.520	2.600	2.600	2.600	74,000	192,400	2.6000	1.253	1.215	1.253	1.253	1.253	153,510	1.2533	0.00%
1994-06-30	0	2.600	2.600	2.625	2.600	2.725	134,000	360,150	2.6877	1.253	1.253	1.265	1.253	1.314	277,978	1.2956	-1.89%
1994-06-29	0	2.650	2.600	2.650	2.550	2.900	922,000	2,450,750	2.6581	1.277	1.253	1.277	1.229	1.398	1,912,653	1.2813	-10.17%
1994-06-28	0	2.950	-	2.950	2.950	3.100	84,000	251,300	2.9917	1.422	-	1.422	1.422	1.494	174,255	1.4421	-4.07%
1994-06-27	0	3.075	3.000	3.075	3.050	3.100	50,000	154,500	3.0900	1.482	1.446	1.482	1.470	1.494	103,723	1.4895	-0.81%
1994-06-24	0	3.100	3.100	3.200	3.100	3.250	44,000	138,700	3.1523	1.494	1.494	1.543	1.494	1.567	91,276	1.5196	-3.88%
1994-06-23	0	3.225	3.200	3.225	3.125	3.275	168,000	536,050	3.1908	1.555	1.543	1.555	1.506	1.579	348,509	1.5381	5.74%
1994-06-22	0	3.050	3.000	3.050	3.050	3.100	410,000	1,262,750	3.0799	1.470	1.446	1.470	1.470	1.494	850,529	1.4847	-1.61%
1994-06-21	0	3.100	3.100	3.125	3.100	3.100	400,000	1,240,000	3.1000	1.494	1.494	1.506	1.494	1.494	829,784	1.4944	-0.80%
1994-06-20	0	3.125	3.100	3.225	3.050	3.125	410,000	1,264,250	3.0835	1.506	1.494	1.555	1.470	1.506	850,529	1.4864	1.63%
1994-06-17	0	3.075	3.075	-	3.025	3.100	240,000	735,100	3.0629	1.482	1.482	-	1.458	1.494	497,871	1.4765	0.00%
1994-06-16	0	3.075	3.075	3.150	3.050	3.175	440,000	1,350,750	3.0699	1.482	1.482	1.518	1.470	1.531	912,763	1.4798	-2.38%
1994-06-15	0	3.150	3.100	3.150	3.075	3.150	390,000	1,221,750	3.1327	1.518	1.494	1.518	1.482	1.518	809,040	1.5101	0.80%
1994-06-10	0	3.125	3.125	-	3.125	3.300	568,000	1,788,750	3.1492	1.506	1.506	-	1.506	1.591	1,178,294	1.5181	-5.30%
1994-06-09	0	3.300	3.275	3.300	3.275	3.300	154,000	505,150	3.2802	1.591	1.579	1.591	1.579	1.591	319,467	1.5812	0.00%
1994-06-08	0	3.300	3.300	3.325	3.300	3.300	250,000	825,000	3.3000	1.591	1.591	1.603	1.591	1.591	518,615	1.5908	0.00%
1994-06-07	0	3.300	3.250	3.325	3.250	3.325	240,000	786,250	3.2760	1.591	1.567	1.603	1.567	1.603	497,871	1.5792	0.76%
1994-06-06	0	3.275	3.250	3.275	3.275	3.400	296,000	986,400	3.3324	1.579	1.567	1.579	1.579	1.639	614,040	1.6064	-2.59%
1994-06-03	0	3.400	3.400	3.450	3.325	3.450	326,000	1,096,100	3.3623	1.621	1.621	1.644	1.585	1.644	683,918	1.6027	0.00%
1994-06-02	0	3.400	3.325	3.400	3.350	3.400	440,000	1,486,150	3.3776	1.621	1.585	1.621	1.597	1.621	923,079	1.6100	-0.73%
1994-06-01	0	3.425	3.375	3.425	3.425	3.425	130,000	445,250	3.4250	1.633	1.609	1.633	1.633	1.633	272,728	1.6326	0.00%
1994-05-31	0	3.425	3.425	3.525	3.425	3.550	391,800	1,357,140	3.4639	1.633	1.633	1.680	1.633	1.692	821,960	1.6511	-3.52%
1994-05-30	0	3.550	3.500	3.550	3.500	3.600	516,000	1,825,250	3.5373	1.692	1.668	1.692	1.668	1.716	1,082,520	1.6861	2.90%
1994-05-27	0	3.450	3.375	3.450	3.450	3.575	562,000	1,970,550	3.5063	1.644	1.609	1.644	1.644	1.704	1,179,024	1.6713	-2.82%
1994-05-26	0	3.550	3.525	3.550	3.550	3.700	1,048,000	3,809,200	3.6347	1.692	1.680	1.692	1.692	1.764	2,198,607	1.7326	-0.70%
1994-05-25	0	3.575	3.525	3.675	3.525	3.650	1,380,000	4,917,950	3.5637	1.704	1.680	1.752	1.680	1.740	2,895,113	1.6987	2.14%
1994-05-24	0	3.500	3.475	3.500	3.450	3.500	366,000	1,277,550	3.4906	1.668	1.656	1.668	1.644	1.668	767,834	1.6638	0.72%
1994-05-23	0	3.475	3.475	3.500	3.475	3.525	460,000	1,609,600	3.4991	1.656	1.656	1.668	1.656	1.680	965,038	1.6679	0.00%
1994-05-20	0	3.475	3.450	3.500	3.400	3.500	208,000	716,800	3.4462	1.656	1.644	1.668	1.621	1.668	436,365	1.6427	2.96%
1994-05-19	0	3.375	3.375	3.400	3.375	3.425	72,000	244,800	3.4000	1.609	1.609	1.621	1.609	1.633	151,049	1.6207	0.75%
1994-05-18	0	3.350	3.350	3.375	3.350	3.400	166,000	558,900	3.3669	1.597	1.597	1.609	1.597	1.621	348,253	1.6049	0.00%
1994-05-17	0	3.350	3.350	3.375	3.350	3.400	526,000	1,765,800	3.3570	1.597	1.597	1.609	1.597	1.621	1,103,499	1.6002	0.00%
1994-05-16	0	3.350	3.325	3.375	3.250	3.475	504,000	1,715,350	3.4035	1.597	1.585	1.609	1.549	1.656	1,057,345	1.6223	1.52%
1994-05-13	0	3.300	3.300	3.325	3.200	3.400	1,804,000	5,993,600	3.3224	1.573	1.573	1.585	1.525	1.621	3,784,625	1.5837	6.45%
1994-05-12	0	3.100	3.075	3.275	3.050	3.525	1,382,000	4,331,550	3.1343	1.478	1.466	1.561	1.454	1.680	2,899,308	1.4940	-11.43%
1994-05-11	0	3.500	3.475	3.500	3.500	3.550	552,000	1,945,300	3.5241	1.668	1.656	1.668	1.668	1.692	1,158,045	1.6798	0.00%
1994-05-10	0	3.500	3.475	-	3.475	3.550	1,076,000	3,767,250	3.5012	1.668	1.656	-	1.656	1.692	2,257,349	1.6689	-2.78%
1994-05-09	0	3.600	3.500	3.700	3.600	3.800	98,000	360,900	3.6827	1.716	1.668	1.764	1.716	1.811	205,595	1.7554	-5.26%
1994-05-06	0	3.800	3.725	3.800	3.800	3.900	82,000	314,800	3.8390	1.811	1.776	1.811	1.811	1.859	172,028	1.8299	-2.56%
1994-05-05	0	3.900	3.800	3.900	3.900	3.900	44,000	171,400	3.8955	1.859	1.811	1.859	1.859	1.859	92,308	1.8568	-1.89%
1994-05-04	0	3.975	3.975	4.025	3.950	4.050	516,000	2,062,650	3.9974	1.895	1.895	1.919	1.883	1.930	1,082,520	1.9054	-2.45%
1994-05-03	0	4.075	4.050	4.075	4.075	4.100	106,000	432,700	4.0821	1.942	1.930	1.942	1.942	1.954	222,378	1.9458	-1.81%
1994-05-02	0	4.150	4.150	4.175	4.150	4.175	200,000	831,750	4.1588	1.978	1.978	1.990	1.978	1.990	419,582	1.9823	-0.60%
1994-04-29	0	4.175	4.175	4.200	4.150	4.175	360,000	1,498,400	4.1622	1.990	1.990	2.002	1.978	1.990	755,247	1.9840	0.60%
1994-04-28	0	4.150	4.050	4.150	4.150	4.475	220,000	957,050	4.3502	1.978	1.930	1.978	1.978	2.133	461,540	2.0736	-6.74%
1994-04-27	0	4.450	4.350	4.450	4.475	4.475	18,000	80,550	4.4750	2.121	2.073	2.121	2.133	2.133	37,762	2.1331	0.00%
1994-04-26	0	4.450	-	4.450	-	-	54,000	240,350	4.4509	2.121	-	2.121	-	-	113,287	2.1216	-1.66%
1994-04-25	0	4.525	4.525	4.550	4.500	4.600	146,000	665,200	4.5562	2.157	2.157	2.169	2.145	2.193	306,295	2.1718	-1.63%
1994-04-22	0	4.600	4.500	-	4.500	4.600	68,000	309,050	4.5449	2.193	2.145	-	2.145	2.193	142,658	2.1664	1.10%
1994-04-21	0	4.550	4.300	4.550	-	-	0	0	-	2.169	2.050	2.169	-	-	0	-	0.00%
1994-04-20	0	4.550	4.550	4.600	4.550	4.750	56,000	260,500	4.6518	2.169	2.169	2.193	2.169	2.264	117,483	2.2173	-2.67%
1994-04-19	0	4.675	4.700	4.750	4.550	4.750	1,622,000	7,526,850	4.6405	2.228	2.240	2.264	2.169	2.264	3,402,806	2.2120	0.54%
1994-04-18	0	4.650	4.650	4.700	4.400	4.700	562,000	2,549,500	4.5365	2.216	2.216	2.240	2.097	2.240	1,179,024	2.1624	4.49%
1994-04-15	0	4.450	4.400	4.500	4.325	4.450	226,000	997,950	4.4157	2.121	2.097	2.145	2.062	2.121	474,127	2.1048	4.09%
1994-04-14	0	4.275	4.275	4.350	4.275	4.300	32,000	137,250	4.2891	2.038	2.038	2.073	2.038	2.050	67,133	2.0444	-0.58%
1994-04-13	0	4.300	4.275	4.350	4.300	4.350	280,000	1,205,000	4.3036	2.050	2.038	2.073	2.050	2.073	587,414	2.0514	1.18%
1994-04-12	0	4.250	4.175	4.300	4.025	4.250	344,000	1,410,600	4.1006	2.026	1.990	2.050	1.919	2.026	721,680	1.9546	5.59%
1994-04-11	0	4.025	4.025	4.050	4.000	4.100	288,000	1,164,400	4.0431	1.919	1.919	1.930	1.907	1.954	604,197	1.9272	-1.83%
1994-04-08	0	4.100	4.100	4.125	4.100	4.175	102,000	425,450	4.1711	1.954	1.954	1.966	1.954	1.990	213,987	1.9882	0.00%
1994-04-07	0	4.100	4.100	4.125	4.050	4.125	110,000	450,200	4.0927	1.954	1.954	1.966	1.930	1.966	230,770	1.9509	2.50%
1994-04-06	0	4.000	4.000	4.025	4.000	4.100	86,000	346,750	4.0320	1.907	1.907	1.919	1.907	1.954	180,420	1.9219	0.00%
1994-03-31	0	4.000	4.000	4.100	3.975	3.975	36,000	143,100	3.9750	1.907	1.907	1.954	1.895	1.895	75,525	1.8947	-1.23%
1994-03-30	0	4.050	4.050	4.100	4.000	4.100	386,000	1,559,500	4.0402	1.930	1.930	1.954	1.907	1.954	809,792	1.9258	1.25%
1994-03-29	0	4.000	3.900	4.000	4.000	4.350	348,000	1,454,100	4.1784	1.907	1.859	1.907	1.907	2.073	730,072	1.9917	-8.05%
1994-03-28	0	4.350	-	4.400	4.350	4.550	266,000	1,194,500	4.4906	2.073	-	2.097	2.073	2.169	558,043	2.1405	-1.14%
1994-03-25	0	4.400	4.400	4.500	4.150	4.500	434,000	1,891,450	4.3582	2.097	2.097	2.145	1.978	2.145	910,492	2.0774	4.76%
1994-03-24	0	4.200	4.150	4.200	4.100	4.300	348,000	1,454,800	4.1805	2.002	1.978	2.002	1.954	2.050	730,072	1.9927	8.39%
1994-03-23	0	3.875	3.825	4.000	3.800	4.000	188,000	724,950	3.8561	1.847	1.823	1.907	1.811	1.907	394,407	1.8381	4.73%
1994-03-22	0	3.700	3.700	3.850	3.450	3.750	381,000	1,379,850	3.6217	1.764	1.764	1.835	1.644	1.787	799,303	1.7263	7.25%
1994-03-21	0	3.450	3.450	3.475	3.400	3.450	748,000	2,559,800	3.4222	1.644	1.644	1.656	1.621	1.644	1,569,235	1.6312	1.47%
1994-03-18	0	3.400	3.400	3.450	3.300	3.900	684,000	2,395,700	3.5025	1.621	1.621	1.644	1.573	1.859	1,434,969	1.6695	-12.82%
1994-03-17	0	3.900	3.825	4.000	3.900	4.200	292,000	1,187,600	4.0671	1.859	1.823	1.907	1.859	2.002	612,589	1.9387	-7.14%
1994-03-16	0	4.200	4.200	4.250	4.150	4.325	780,000	3,327,050	4.2654	2.002	2.002	2.026	1.978	2.062	1,636,368	2.0332	0.00%
1994-03-15	0	4.200	4.200	4.225	4.200	4.225	250,000	1,054,750	4.2190	2.002	2.002	2.014	2.002	2.014	524,477	2.0111	0.00%
1994-03-14	0	4.200	4.175	4.225	4.125	4.225	206,000	863,350	4.1910	2.002	1.990	2.014	1.966	2.014	432,169	1.9977	-0.59%
1994-03-11	0	4.225	4.200	4.225	4.175	4.275	284,000	1,194,950	4.2076	2.014	2.002	2.014	1.990	2.038	595,806	2.0056	-1.17%
1994-03-10	0	4.275	4.200	4.275	4.175	4.350	710,000	3,038,200	4.2792	2.038	2.002	2.038	1.990	2.073	1,489,514	2.0397	-1.16%
1994-03-09	0	4.325	4.300	4.325	4.275	4.375	1,206,000	5,211,050	4.3209	2.062	2.050	2.062	2.038	2.085	2,530,077	2.0596	-1.14%
1994-03-08	0	4.375	4.350	4.375	4.300	4.375	506,000	2,191,600	4.3312	2.085	2.073	2.085	2.050	2.085	1,061,541	2.0645	1.74%
1994-03-07	0	4.300	4.275	4.325	4.200	4.375	664,000	2,859,250	4.3061	2.050	2.038	2.062	2.002	2.085	1,393,011	2.0526	2.38%
1994-03-04	0	4.200	4.150	4.200	4.050	4.225	1,184,000	4,875,500	4.1178	2.002	1.978	2.002	1.930	2.014	2,483,923	1.9628	3.70%
1994-03-03	0	4.050	4.000	4.050	4.000	4.300	482,000	1,987,200	4.1228	1.930	1.907	1.930	1.907	2.050	1,011,191	1.9652	-7.95%
1994-03-02	0	4.400	4.375	4.425	4.400	4.500	288,000	1,284,050	4.4585	2.097	2.085	2.109	2.097	2.145	604,197	2.1252	-3.30%
1994-03-01	0	4.550	-	4.550	4.550	4.625	404,000	1,842,500	4.5606	2.169	-	2.169	2.169	2.205	847,555	2.1739	-1.62%
1994-02-28	0	4.625	4.550	4.650	4.550	4.625	66,000	302,950	4.5902	2.205	2.169	2.216	2.169	2.205	138,462	2.1880	1.09%
1994-02-25	0	4.575	4.550	4.575	4.550	4.850	468,000	2,144,300	4.5818	2.181	2.169	2.181	2.169	2.312	981,821	2.1840	-5.67%
1994-02-24	0	4.850	-	4.850	4.850	4.875	60,000	291,550	4.8592	2.312	-	2.312	2.312	2.324	125,874	2.3162	0.00%
1994-02-23	0	4.850	4.850	4.875	4.800	4.900	126,000	610,300	4.8437	2.312	2.312	2.324	2.288	2.336	264,336	2.3088	0.00%
1994-02-22	0	4.850	4.825	4.850	4.825	4.950	590,000	2,885,300	4.8903	2.312	2.300	2.312	2.300	2.359	1,237,765	2.3311	-2.02%
1994-02-21	0	4.950	-	4.950	4.925	5.100	766,000	3,811,250	4.9755	2.359	-	2.359	2.348	2.431	1,606,997	2.3717	-4.81%
1994-02-18	0	5.200	5.150	5.200	4.850	5.250	2,436,000	12,464,950	5.1170	2.479	2.455	2.479	2.312	2.502	5,110,503	2.4391	8.90%
1994-02-17	0	4.775	4.775	4.850	4.575	4.775	612,000	2,857,700	4.6694	2.276	2.276	2.312	2.181	2.276	1,283,919	2.2258	3.80%
1994-02-16	0	4.600	4.500	4.700	4.500	4.900	682,000	3,236,650	4.7458	2.193	2.145	2.240	2.145	2.336	1,430,773	2.2622	-4.17%
1994-02-15	0	4.800	4.600	4.800	4.750	4.900	534,000	2,585,950	4.8426	2.288	2.193	2.288	2.264	2.336	1,120,283	2.3083	-2.04%
1994-02-14	0	4.900	-	4.900	4.850	5.000	2,232,000	10,960,250	4.9105	2.336	-	2.336	2.312	2.383	4,682,530	2.3407	0.51%
1994-02-09	0	4.875	4.850	4.900	4.675	4.975	1,618,000	7,929,000	4.9005	2.324	2.312	2.336	2.228	2.371	3,394,415	2.3359	5.98%
1994-02-08	0	4.600	4.600	4.625	4.400	4.625	1,422,000	6,380,000	4.4866	2.193	2.193	2.205	2.097	2.205	2,983,225	2.1386	4.55%
1994-02-07	0	4.400	4.400	4.500	4.325	4.525	3,476,000	15,290,400	4.3988	2.097	2.097	2.145	2.062	2.157	7,292,327	2.0968	-0.56%
1994-02-04	0	4.425	4.400	4.475	4.250	4.475	3,280,000	14,304,400	4.3611	2.109	2.097	2.133	2.026	2.133	6,881,137	2.0788	5.99%
1994-02-03	0	4.175	4.175	4.225	4.150	4.250	3,344,000	14,031,000	4.1959	1.990	1.990	2.014	1.978	2.026	7,015,403	2.0000	1.83%
1994-02-02	0	4.100	4.075	4.150	4.075	4.450	3,726,000	15,766,800	4.2316	1.954	1.942	1.978	1.942	2.121	7,816,804	2.0170	-5.20%
1994-02-01	0	4.325	4.325	4.350	4.300	4.650	2,354,000	10,640,400	4.5201	2.062	2.062	2.073	2.050	2.216	4,938,475	2.1546	-7.49%
1994-01-31	0	4.675	4.625	4.675	4.650	5.000	1,530,000	7,368,850	4.8162	2.228	2.205	2.228	2.216	2.383	3,209,799	2.2957	-2.09%
1994-01-28	0	4.775	4.725	4.750	4.725	4.900	5,014,000	24,043,950	4.7954	2.276	2.252	2.264	2.252	2.336	10,518,909	2.2858	1.06%
1994-01-27	0	4.725	4.725	4.750	4.700	4.750	934,000	4,428,400	4.7413	2.252	2.252	2.264	2.240	2.264	1,959,446	2.2600	0.53%
1994-01-26	0	4.700	4.675	4.700	4.650	4.800	812,000	3,823,400	4.7086	2.240	2.228	2.240	2.216	2.288	1,703,501	2.2444	-1.57%
1994-01-25	0	4.775	4.750	4.775	4.750	4.950	501,000	2,393,725	4.7779	2.276	2.264	2.276	2.264	2.359	1,051,052	2.2775	-2.55%
1994-01-24	0	4.900	4.875	4.900	4.800	5.000	1,217,000	5,961,075	4.8982	2.336	2.324	2.336	2.288	2.383	2,553,154	2.3348	4.26%
1994-01-21	0	4.700	4.600	4.850	4.700	5.200	2,412,000	11,771,500	4.8804	2.240	2.193	2.312	2.240	2.479	5,060,153	2.3263	-11.32%
1994-01-20	0	5.300	5.300	5.400	5.300	5.750	424,000	2,338,100	5.5144	2.526	2.526	2.574	2.526	2.741	889,513	2.6285	-7.83%
1994-01-19	0	5.750	5.700	5.800	5.500	5.750	174,000	973,800	5.5966	2.741	2.717	2.765	2.622	2.741	365,036	2.6677	4.55%
1994-01-18	0	5.500	5.400	5.500	5.500	5.700	932,000	5,225,300	5.6065	2.622	2.574	2.622	2.622	2.717	1,955,250	2.6724	-1.79%
1994-01-17	0	5.600	5.600	5.700	5.600	5.800	186,000	1,052,700	5.6597	2.669	2.669	2.717	2.669	2.765	390,211	2.6978	-3.45%
1994-01-14	0	5.800	5.800	5.900	5.700	5.900	38,000	222,400	5.8526	2.765	2.765	2.812	2.717	2.812	79,720	2.7897	-1.69%
1994-01-13	0	5.900	-	5.950	5.900	6.050	130,000	781,900	6.0146	2.812	-	2.836	2.812	2.884	272,728	2.8670	-3.28%
1994-01-12	0	6.100	6.100	6.200	6.100	6.400	503,000	3,132,350	6.2273	2.908	2.908	2.955	2.908	3.051	1,055,248	2.9684	-1.61%
1994-01-11	0	6.200	6.100	6.200	6.100	6.200	574,000	3,555,100	6.1936	2.955	2.908	2.955	2.908	2.955	1,204,199	2.9523	-0.80%
1994-01-10	0	6.250	6.250	6.300	6.200	6.450	270,000	1,704,800	6.3141	2.979	2.979	3.003	2.955	3.074	566,435	3.0097	-3.10%
1994-01-07	0	6.450	6.400	6.550	6.350	6.550	344,000	2,217,300	6.4456	3.074	3.051	3.122	3.027	3.122	721,680	3.0724	-1.53%
1994-01-06	0	6.550	6.550	6.700	6.500	6.700	1,145,800	7,557,120	6.5955	3.122	3.122	3.194	3.098	3.194	2,403,783	3.1438	-0.76%
1994-01-05	0	6.600	6.550	6.600	6.250	6.600	1,093,000	7,049,800	6.4500	3.146	3.122	3.146	2.979	3.146	2,293,013	3.0745	2.33%
1994-01-04	0	6.450	-	6.450	6.400	6.750	1,014,000	6,614,500	6.5232	3.074	-	3.074	3.051	3.217	2,127,278	3.1094	-4.44%
1994-01-03	0	6.750	-	6.750	6.800	6.800	28,000	190,400	6.8000	3.217	-	3.217	3.241	3.241	58,741	3.2413

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.