Prices and Webb-site Total Returns

CHEVALIER INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00025	1984-12-05			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
2026-10-15	0	4.540	4.540	4.790	4.520	4.520	6,000	27,120	4.5200	4.540	4.540	4.790	4.520	4.520	6,000	4.5200	0.44%
2026-10-14	0	4.520	4.520	4.790	4.520	4.520	2,000	9,040	4.5200	4.520	4.520	4.790	4.520	4.520	2,000	4.5200	0.00%
2026-10-13	0	4.520	4.520	4.630	-	-	0	0	-	4.520	4.520	4.630	-	-	0	-	0.00%
2026-10-12	0	4.520	4.520	4.620	-	-	0	0	-	4.520	4.520	4.620	-	-	0	-	0.44%
2026-10-09	0	4.500	4.500	4.620	4.500	4.500	4,000	18,000	4.5000	4.500	4.500	4.620	4.500	4.500	4,000	4.5000	-0.44%
2026-10-08	0	4.520	4.520	4.625	4.500	4.625	6,000	27,370	4.5617	4.520	4.520	4.625	4.500	4.625	6,000	4.5617	-2.16%
2026-10-07	0	4.620	4.560	4.620	-	-	1,543	6,991	4.5308	4.620	4.560	4.620	-	-	1,543	4.5308	-0.43%
2026-10-06	0	4.640	4.560	4.715	-	-	0	0	-	4.640	4.560	4.715	-	-	0	-	0.00%
2026-10-05	0	4.640	4.620	4.700	4.620	4.710	25,301	117,925	4.6609	4.640	4.620	4.700	4.620	4.710	25,301	4.6609	-1.49%
2026-10-02	0	4.710	4.710	4.800	4.700	4.700	6,000	28,200	4.7000	4.710	4.710	4.800	4.700	4.700	6,000	4.7000	0.21%
2026-09-30	0	4.700	4.700	4.800	-	-	0	0	-	4.700	4.700	4.800	-	-	0	-	0.00%
2026-09-29	0	4.700	4.700	4.800	-	-	0	0	-	4.700	4.700	4.800	-	-	0	-	0.00%
2026-09-28	0	4.700	4.700	5.000	-	-	0	0	-	4.700	4.700	5.000	-	-	0	-	0.00%
2026-09-25	0	4.700	4.700	5.000	-	-	0	0	-	4.700	4.700	5.000	-	-	0	-	0.00%
2026-09-24	0	4.700	4.700	5.000	-	-	0	0	-	4.700	4.700	5.000	-	-	0	-	0.00%
2026-09-23	0	4.700	4.700	5.000	4.700	4.700	2,640	12,376	4.6879	4.700	4.700	5.000	4.700	4.700	2,640	4.6879	-2.08%
2026-09-22	0	4.800	4.700	5.000	-	-	0	0	-	4.800	4.700	5.000	-	-	0	-	0.00%
2026-09-21	0	4.800	4.700	5.000	-	-	0	0	-	4.800	4.700	5.000	-	-	0	-	0.00%
2026-09-18	0	4.800	4.700	5.000	4.800	4.800	2,298	10,985	4.7802	4.800	4.700	5.000	4.800	4.800	2,298	4.7802	0.00%
2026-09-17	0	4.800	4.800	5.000	-	-	0	0	-	4.800	4.800	5.000	-	-	0	-	0.00%
2026-09-16	0	4.800	4.700	5.000	-	-	0	0	-	4.800	4.700	5.000	-	-	0	-	0.00%
2026-09-15	0	4.800	4.700	5.000	-	-	0	0	-	4.800	4.700	5.000	-	-	0	-	0.00%
2026-09-14	0	4.800	4.720	5.000	4.800	4.800	4,000	19,200	4.8000	4.800	4.720	5.000	4.800	4.800	4,000	4.8000	0.00%
2026-09-11	0	4.800	4.720	5.000	4.800	4.800	4,000	19,200	4.8000	4.800	4.720	5.000	4.800	4.800	4,000	4.8000	0.42%
2026-09-10	0	4.780	4.700	4.780	-	-	0	0	-	4.780	4.700	4.780	-	-	0	-	0.00%
2026-09-09	0	4.780	4.700	4.780	-	-	0	0	-	4.780	4.700	4.780	-	-	0	-	0.00%
2026-09-08	0	5.000	4.880	5.000	5.000	5.030	4,000	20,060	5.0150	4.780	4.665	4.780	4.780	4.809	4,184	4.7943	3.09%
2026-09-07	0	4.850	4.850	5.030	-	-	0	0	-	4.637	4.637	4.809	-	-	0	-	0.83%
2026-09-04	0	4.810	4.810	5.030	-	-	0	0	-	4.598	4.598	4.809	-	-	0	-	0.00%
2026-09-03	0	4.810	4.810	5.030	-	-	0	0	-	4.598	4.598	4.809	-	-	0	-	0.21%
2026-09-02	0	4.800	4.800	5.095	4.800	4.800	22,000	105,600	4.8000	4.589	4.589	4.871	4.589	4.589	23,013	4.5888	-0.41%
2026-09-01	0	4.820	4.820	5.095	4.800	4.800	2,102	10,077	4.7940	4.608	4.608	4.871	4.589	4.589	2,199	4.5831	-4.17%
2026-08-31	0	5.030	4.850	5.095	-	-	0	0	-	4.809	4.637	4.871	-	-	0	-	0.00%
2026-08-28	0	5.030	4.820	5.095	-	-	0	0	-	4.809	4.608	4.871	-	-	0	-	0.00%
2026-08-27	0	5.030	4.820	5.030	4.880	5.030	14,000	69,820	4.9871	4.809	4.608	4.809	4.665	4.809	14,644	4.7677	6.23%
2026-08-26	0	4.735	4.730	4.880	-	-	0	0	-	4.527	4.522	4.665	-	-	0	-	0.00%
2026-08-25	0	4.735	4.725	4.880	4.735	4.735	2,000	9,470	4.7350	4.527	4.517	4.665	4.527	4.527	2,092	4.5267	0.42%
2026-08-24	0	4.715	4.715	4.880	-	-	0	0	-	4.508	4.508	4.665	-	-	0	-	0.11%
2026-08-21	0	4.710	4.710	4.880	4.700	4.830	20,000	94,610	4.7305	4.503	4.503	4.665	4.493	4.617	20,921	4.5224	-2.48%
2026-08-20	0	4.830	4.830	4.880	4.830	4.830	2,000	9,660	4.8300	4.617	4.617	4.665	4.617	4.617	2,092	4.6175	0.00%
2026-08-19	0	4.830	4.830	4.850	4.830	4.850	22,000	106,660	4.8482	4.617	4.617	4.637	4.617	4.637	23,013	4.6349	-0.41%
2026-08-18	0	4.850	4.850	4.980	-	-	0	0	-	4.637	4.637	4.761	-	-	0	-	0.41%
2026-08-17	0	4.830	4.830	4.980	-	-	0	0	-	4.617	4.617	4.761	-	-	0	-	0.00%
2026-08-14	0	4.830	4.830	4.860	4.830	4.830	4,000	19,320	4.8300	4.617	4.617	4.646	4.617	4.617	4,184	4.6175	0.00%
2026-08-13	0	4.830	4.830	4.880	-	-	0	0	-	4.617	4.617	4.665	-	-	0	-	0.00%
2026-08-12	0	4.830	4.830	4.880	-	-	0	0	-	4.617	4.617	4.665	-	-	0	-	0.00%
2026-08-11	0	4.830	4.820	4.880	-	-	400	1,904	4.7600	4.617	4.608	4.665	-	-	418	4.5506	0.00%
2026-08-10	0	4.830	4.830	4.880	-	-	2,000	9,760	4.8800	4.617	4.617	4.665	-	-	2,092	4.6653	0.10%
2026-08-07	0	4.825	4.820	4.955	-	-	0	0	-	4.613	4.608	4.737	-	-	0	-	0.00%
2026-08-06	0	4.825	4.825	4.880	4.820	4.820	15,103	72,774	4.8185	4.613	4.613	4.665	4.608	4.608	15,798	4.6065	0.10%
2026-08-05	0	4.820	4.700	4.840	-	-	4,000	19,280	4.8200	4.608	4.493	4.627	-	-	4,184	4.6079	0.00%
2026-08-04	0	4.820	4.700	4.880	-	-	884	4,199	4.7500	4.608	4.493	4.665	-	-	925	4.5410	0.00%
2026-08-03	0	4.820	4.820	4.955	4.820	4.820	28,000	134,960	4.8200	4.608	4.608	4.737	4.608	4.608	29,289	4.6079	-1.23%
2026-07-31	0	4.880	4.840	4.880	4.880	4.880	10,000	48,800	4.8800	4.665	4.627	4.665	4.665	4.665	10,460	4.6653	0.83%
2026-07-30	0	4.840	4.840	4.880	4.800	4.840	65,280	315,744	4.8368	4.627	4.627	4.665	4.589	4.627	68,285	4.6239	0.00%
2026-07-29	0	4.840	4.840	4.880	4.800	4.840	78,000	377,360	4.8379	4.627	4.627	4.665	4.589	4.627	81,590	4.6251	-0.82%
2026-07-28	0	4.880	4.850	4.900	-	-	0	0	-	4.665	4.637	4.684	-	-	0	-	0.00%
2026-07-27	0	4.880	4.810	4.980	-	-	0	0	-	4.665	4.598	4.761	-	-	0	-	0.00%
2026-07-24	0	4.880	4.850	4.980	-	-	0	0	-	4.665	4.637	4.761	-	-	0	-	0.00%
2026-07-23	0	4.880	4.820	4.980	4.800	4.900	32,000	155,660	4.8644	4.665	4.608	4.761	4.589	4.684	33,473	4.6503	-1.01%
2026-07-22	0	4.930	4.900	5.150	-	-	0	0	-	4.713	4.684	4.923	-	-	0	-	0.00%
2026-07-21	0	4.930	4.900	5.180	4.930	4.930	4,000	19,720	4.9300	4.713	4.684	4.952	4.713	4.713	4,184	4.7131	-0.40%
2026-07-20	0	4.950	4.950	5.180	-	-	0	0	-	4.732	4.732	4.952	-	-	0	-	0.61%
2026-07-17	0	4.920	4.920	5.180	-	-	0	0	-	4.704	4.704	4.952	-	-	0	-	0.41%
2026-07-16	0	4.900	4.900	5.250	-	-	0	0	-	4.684	4.684	5.019	-	-	0	-	0.00%
2026-07-15	0	4.900	4.820	5.250	-	-	0	0	-	4.684	4.608	5.019	-	-	0	-	0.00%
2026-07-14	0	4.900	4.900	5.250	4.900	4.900	2,000	9,800	4.9000	4.684	4.684	5.019	4.684	4.684	2,092	4.6844	-2.97%
2026-07-13	0	5.050	5.050	5.270	5.050	5.090	16,000	80,880	5.0550	4.828	4.828	5.038	4.828	4.866	16,736	4.8326	-1.17%
2026-07-10	0	5.110	5.100	5.130	5.110	5.110	8,000	40,880	5.1100	4.885	4.876	4.904	4.885	4.885	8,368	4.8852	-0.39%
2026-07-09	0	5.130	5.130	5.270	5.130	5.150	10,000	51,460	5.1460	4.904	4.904	5.038	4.904	4.923	10,460	4.9196	-0.39%
2026-07-08	0	5.150	5.110	5.240	5.100	5.150	16,000	82,100	5.1313	4.923	4.885	5.009	4.876	4.923	16,736	4.9055	-2.83%
2026-07-07	0	5.300	5.050	5.300	5.200	5.300	12,000	63,240	5.2700	5.067	4.828	5.067	4.971	5.067	12,552	5.0381	1.92%
2026-07-06	0	5.200	5.010	5.200	4.980	5.200	42,000	213,220	5.0767	4.971	4.790	4.971	4.761	4.971	43,933	4.8533	6.56%
2026-07-03	0	4.880	4.800	4.920	4.880	4.910	56,000	273,680	4.8871	4.665	4.589	4.704	4.665	4.694	58,577	4.6721	3.39%
2026-07-02	0	4.720	4.520	4.890	4.500	4.720	36,000	165,360	4.5933	4.512	4.321	4.675	4.302	4.512	37,657	4.3912	7.27%
2026-06-30	0	4.400	4.320	4.500	4.350	4.410	30,000	131,480	4.3827	4.206	4.130	4.302	4.159	4.216	31,381	4.1898	5.01%
2026-06-29	0	4.190	4.190	4.350	-	-	0	0	-	4.006	4.006	4.159	-	-	0	-	0.00%
2026-06-26	0	4.190	4.190	4.280	-	-	0	0	-	4.006	4.006	4.092	-	-	0	-	0.24%
2026-06-25	0	4.180	4.180	4.280	-	-	0	0	-	3.996	3.996	4.092	-	-	0	-	0.00%
2026-06-24	0	4.180	4.180	4.280	-	-	400	1,646	4.1150	3.996	3.996	4.092	-	-	418	3.9339	0.00%
2026-06-23	0	4.180	4.180	4.280	4.180	4.220	12,034	50,460	4.1931	3.996	3.996	4.092	3.996	4.034	12,588	4.0086	-0.24%
2026-06-22	0	4.190	4.180	4.280	-	-	0	0	-	4.006	3.996	4.092	-	-	0	-	0.00%
2026-06-18	0	4.190	4.150	4.200	4.190	4.200	12,000	50,340	4.1950	4.006	3.967	4.015	4.006	4.015	12,552	4.0104	-0.24%
2026-06-17	0	4.200	4.200	4.280	-	-	0	0	-	4.015	4.015	4.092	-	-	0	-	0.00%
2026-06-16	0	4.200	4.200	4.280	-	-	0	0	-	4.015	4.015	4.092	-	-	0	-	0.00%
2026-06-15	0	4.200	4.200	4.280	4.200	4.200	4,000	16,800	4.2000	4.015	4.015	4.092	4.015	4.015	4,184	4.0152	0.00%
2026-06-12	0	4.200	4.200	4.250	4.200	4.200	8,000	33,600	4.2000	4.015	4.015	4.063	4.015	4.015	8,368	4.0152	0.24%
2026-06-11	0	4.190	4.190	4.200	-	-	0	0	-	4.006	4.006	4.015	-	-	0	-	0.00%
2026-06-10	0	4.190	4.190	4.250	4.190	4.190	2,000	8,380	4.1900	4.006	4.006	4.063	4.006	4.006	2,092	4.0056	0.00%
2026-06-09	0	4.190	4.190	4.250	4.190	4.190	2,750	11,530	4.1927	4.006	4.006	4.063	4.006	4.006	2,877	4.0082	-0.24%
2026-06-08	0	4.200	4.200	4.250	4.200	4.250	6,000	25,400	4.2333	4.015	4.015	4.063	4.015	4.063	6,276	4.0471	0.00%
2026-06-05	0	4.200	4.200	4.280	4.200	4.200	12,000	50,400	4.2000	4.015	4.015	4.092	4.015	4.015	12,552	4.0152	0.00%
2026-06-04	0	4.200	4.150	4.280	4.200	4.230	18,000	75,960	4.2200	4.015	3.967	4.092	4.015	4.044	18,828	4.0343	0.00%
2026-06-03	0	4.200	4.120	4.200	4.180	4.200	22,000	92,180	4.1900	4.015	3.939	4.015	3.996	4.015	23,013	4.0056	0.72%
2026-06-02	0	4.170	4.060	4.170	-	-	0	0	-	3.987	3.881	3.987	-	-	0	-	0.00%
2026-06-01	0	4.170	4.060	4.200	-	-	0	0	-	3.987	3.881	4.015	-	-	0	-	0.00%
2026-05-29	0	4.170	4.090	4.200	-	-	0	0	-	3.987	3.910	4.015	-	-	0	-	0.00%
2026-05-28	0	4.170	4.100	4.200	-	-	0	0	-	3.987	3.920	4.015	-	-	0	-	0.00%
2026-05-27	0	4.170	4.100	4.170	4.170	4.170	111,000	462,800	4.1694	3.987	3.920	3.987	3.987	3.987	116,109	3.9859	2.46%
2026-05-26	0	4.070	4.060	4.230	-	-	0	0	-	3.891	3.881	4.044	-	-	0	-	0.00%
2026-05-22	0	4.070	4.060	4.230	4.070	4.110	20,000	82,240	4.1120	3.891	3.881	4.044	3.891	3.929	20,921	3.9311	-0.25%
2026-05-21	0	4.080	4.060	4.160	-	-	0	0	-	3.900	3.881	3.977	-	-	0	-	0.00%
2026-05-20	0	4.080	4.060	4.170	-	-	0	0	-	3.900	3.881	3.987	-	-	0	-	0.00%
2026-05-19	0	4.080	4.060	4.230	-	-	0	0	-	3.900	3.881	4.044	-	-	0	-	0.00%
2026-05-18	0	4.080	4.080	4.230	4.050	4.070	12,120	49,160	4.0561	3.900	3.900	4.044	3.872	3.891	12,678	3.8776	-2.39%
2026-05-15	0	4.180	4.080	4.180	-	-	0	0	-	3.996	3.900	3.996	-	-	0	-	0.00%
2026-05-14	0	4.180	4.050	4.180	4.180	4.180	2,000	8,360	4.1800	3.996	3.872	3.996	3.996	3.996	2,092	3.9961	2.70%
2026-05-13	0	4.070	4.070	4.230	4.050	4.120	22,000	89,800	4.0818	3.891	3.891	4.044	3.872	3.939	23,013	3.9022	-1.21%
2026-05-12	0	4.120	4.120	4.230	4.030	4.120	20,000	81,520	4.0760	3.939	3.939	4.044	3.853	3.939	20,921	3.8967	0.24%
2026-05-11	0	4.110	4.050	4.230	-	-	0	0	-	3.929	3.872	4.044	-	-	0	-	0.00%
2026-05-08	0	4.110	4.110	4.230	-	-	0	0	-	3.929	3.929	4.044	-	-	0	-	0.49%
2026-05-07	0	4.090	4.080	4.180	4.050	4.120	18,000	73,520	4.0844	3.910	3.900	3.996	3.872	3.939	18,828	3.9047	-0.73%
2026-05-06	0	4.120	4.120	4.230	4.000	4.120	24,320	99,860	4.1061	3.939	3.939	4.044	3.824	3.939	25,439	3.9254	3.00%
2026-05-05	0	4.000	4.000	4.100	3.910	3.910	6,195	24,212	3.9083	3.824	3.824	3.920	3.738	3.738	6,480	3.7363	0.25%
2026-05-04	0	3.990	3.960	4.210	-	-	0	0	-	3.814	3.786	4.025	-	-	0	-	0.00%
2026-04-30	0	3.990	3.990	4.230	3.920	3.990	12,000	47,180	3.9317	3.814	3.814	4.044	3.748	3.814	12,552	3.7587	-0.75%
2026-04-29	0	4.020	4.020	4.230	-	-	0	0	-	3.843	3.843	4.044	-	-	0	-	1.26%
2026-04-28	0	3.970	3.930	4.230	-	-	0	0	-	3.795	3.757	4.044	-	-	0	-	0.00%
2026-04-27	0	3.970	3.970	4.230	3.930	4.030	6,000	23,980	3.9967	3.795	3.795	4.044	3.757	3.853	6,276	3.8208	-1.49%
2026-04-24	0	4.030	3.910	4.230	-	-	0	0	-	3.853	3.738	4.044	-	-	0	-	0.00%
2026-04-23	0	4.030	3.910	4.230	-	-	0	0	-	3.853	3.738	4.044	-	-	0	-	0.00%
2026-04-22	0	4.030	3.910	4.230	-	-	0	0	-	3.853	3.738	4.044	-	-	0	-	0.00%
2026-04-21	0	4.030	4.030	4.230	4.020	4.070	42,400	171,732	4.0503	3.853	3.853	4.044	3.843	3.891	44,351	3.8721	-0.49%
2026-04-20	0	4.050	4.050	4.300	-	-	0	0	-	3.872	3.872	4.111	-	-	0	-	0.00%
2026-04-17	0	4.050	4.050	4.300	-	-	0	0	-	3.872	3.872	4.111	-	-	0	-	0.00%
2026-04-16	0	4.050	4.050	4.300	-	-	0	0	-	3.872	3.872	4.111	-	-	0	-	0.00%
2026-04-15	0	4.050	4.050	4.300	-	-	0	0	-	3.872	3.872	4.111	-	-	0	-	0.00%
2026-04-14	0	4.050	4.050	4.200	4.050	4.050	2,000	8,100	4.0500	3.872	3.872	4.015	3.872	3.872	2,092	3.8718	0.00%
2026-04-13	0	4.050	4.050	4.200	-	-	0	0	-	3.872	3.872	4.015	-	-	0	-	0.00%
2026-04-10	0	4.050	4.050	4.250	4.050	4.100	15,600	63,812	4.0905	3.872	3.872	4.063	3.872	3.920	16,318	3.9105	-1.22%
2026-04-09	0	4.100	4.100	4.290	4.100	4.100	6,000	24,600	4.1000	3.920	3.920	4.101	3.920	3.920	6,276	3.9196	0.00%
2026-04-08	0	4.100	4.100	4.300	4.100	4.100	4,000	16,400	4.1000	3.920	3.920	4.111	3.920	3.920	4,184	3.9196	-1.68%
2026-04-02	0	4.170	4.100	4.250	-	-	0	0	-	3.987	3.920	4.063	-	-	0	-	0.00%
2026-04-01	0	4.170	4.120	4.290	-	-	0	0	-	3.987	3.939	4.101	-	-	0	-	0.00%
2026-03-31	0	4.170	4.120	4.300	-	-	0	0	-	3.987	3.939	4.111	-	-	0	-	0.00%
2026-03-30	0	4.170	4.120	4.250	-	-	0	0	-	3.987	3.939	4.063	-	-	0	-	0.00%
2026-03-27	0	4.170	4.120	4.250	-	-	0	0	-	3.987	3.939	4.063	-	-	0	-	0.00%
2026-03-26	0	4.170	4.120	4.250	-	-	0	0	-	3.987	3.939	4.063	-	-	0	-	0.00%
2026-03-25	0	4.170	4.020	4.250	4.150	4.170	58,000	241,700	4.1672	3.987	3.843	4.063	3.967	3.987	60,669	3.9839	0.48%
2026-03-24	0	4.150	4.150	4.250	-	-	4,000	16,600	4.1500	3.967	3.967	4.063	-	-	4,184	3.9674	0.00%
2026-03-23	0	4.150	4.120	4.150	4.150	4.150	42,000	174,300	4.1500	3.967	3.939	3.967	3.967	3.967	43,933	3.9674	-1.66%
2026-03-20	0	4.220	4.150	4.220	4.220	4.220	6,000	25,320	4.2200	4.034	3.967	4.034	4.034	4.034	6,276	4.0343	1.69%
2026-03-19	0	4.150	4.150	4.230	-	-	0	0	-	3.967	3.967	4.044	-	-	0	-	0.00%
2026-03-18	0	4.150	4.150	4.320	-	-	0	0	-	3.967	3.967	4.130	-	-	0	-	0.00%
2026-03-17	0	4.150	4.120	4.320	4.150	4.150	3,681	15,192	4.1271	3.967	3.939	4.130	3.967	3.967	3,850	3.9455	-0.48%
2026-03-16	0	4.170	4.150	4.320	-	-	0	0	-	3.987	3.967	4.130	-	-	0	-	0.00%
2026-03-13	0	4.170	4.150	4.320	-	-	0	0	-	3.987	3.967	4.130	-	-	0	-	0.00%
2026-03-12	0	4.170	4.150	4.320	-	-	0	0	-	3.987	3.967	4.130	-	-	0	-	0.00%
2026-03-11	0	4.170	4.150	4.320	-	-	0	0	-	3.987	3.967	4.130	-	-	0	-	0.00%
2026-03-10	0	4.170	4.150	4.320	-	-	0	0	-	3.987	3.967	4.130	-	-	0	-	0.00%
2026-03-09	0	4.170	4.170	4.320	4.150	4.170	12,000	50,000	4.1667	3.987	3.987	4.130	3.967	3.987	12,552	3.9833	0.00%
2026-03-06	0	4.170	4.150	4.320	-	-	0	0	-	3.987	3.967	4.130	-	-	0	-	0.00%
2026-03-05	0	4.170	4.150	4.320	4.170	4.170	2,000	8,340	4.1700	3.987	3.967	4.130	3.987	3.987	2,092	3.9865	0.00%
2026-03-04	0	4.170	4.170	4.340	4.150	4.300	10,000	42,300	4.2300	3.987	3.987	4.149	3.967	4.111	10,460	4.0439	-3.92%
2026-03-03	0	4.340	4.200	4.350	-	-	0	0	-	4.149	4.015	4.159	-	-	0	-	0.00%
2026-03-02	0	4.340	4.200	4.340	-	-	0	0	-	4.149	4.015	4.149	-	-	0	-	-0.23%
2026-02-27	0	4.350	4.280	4.350	4.350	4.350	6,000	26,100	4.3500	4.159	4.092	4.159	4.159	4.159	6,276	4.1586	2.84%
2026-02-26	0	4.230	4.230	4.340	4.200	4.200	4,015	16,862	4.1998	4.044	4.044	4.149	4.015	4.015	4,200	4.0150	-2.76%
2026-02-25	0	4.350	4.200	4.440	-	-	0	0	-	4.159	4.015	4.245	-	-	0	-	0.00%
2026-02-24	0	4.350	4.200	4.440	-	-	0	0	-	4.159	4.015	4.245	-	-	0	-	0.00%
2026-02-23	0	4.350	4.200	4.370	4.350	4.350	2,000	8,700	4.3500	4.159	4.015	4.178	4.159	4.159	2,092	4.1586	2.59%
2026-02-20	0	4.240	4.240	4.430	4.210	4.210	12,000	50,520	4.2100	4.053	4.053	4.235	4.025	4.025	12,552	4.0248	-0.24%
2026-02-16	0	4.250	4.200	4.300	-	-	0	0	-	4.063	4.015	4.111	-	-	0	-	0.00%
2026-02-13	0	4.250	4.200	4.440	-	-	0	0	-	4.063	4.015	4.245	-	-	0	-	0.00%
2026-02-12	0	4.250	4.200	4.430	-	-	0	0	-	4.063	4.015	4.235	-	-	0	-	0.00%
2026-02-11	0	4.250	4.250	4.430	4.210	4.210	16,067	67,640	4.2099	4.063	4.063	4.235	4.025	4.025	16,806	4.0246	0.95%
2026-02-10	0	4.210	4.210	4.300	4.200	4.200	4,015	16,861	4.1995	4.025	4.025	4.111	4.015	4.015	4,200	4.0147	0.24%
2026-02-09	0	4.200	4.200	4.450	-	-	0	0	-	4.015	4.015	4.254	-	-	0	-	0.00%
2026-02-06	0	4.200	4.170	4.450	-	-	0	0	-	4.015	3.987	4.254	-	-	0	-	0.00%
2026-02-05	0	4.200	4.170	4.450	-	-	0	0	-	4.015	3.987	4.254	-	-	0	-	0.00%
2026-02-04	0	4.200	4.170	4.400	-	-	0	0	-	4.015	3.987	4.206	-	-	0	-	0.00%
2026-02-03	0	4.200	4.190	4.450	4.170	4.200	5,688	23,694	4.1656	4.015	4.006	4.254	3.987	4.015	5,950	3.9823	-0.71%
2026-02-02	0	4.230	4.230	4.390	4.230	4.230	20,000	84,600	4.2300	4.044	4.044	4.197	4.044	4.044	20,921	4.0439	0.00%
2026-01-30	0	4.230	4.230	4.420	-	-	0	0	-	4.044	4.044	4.226	-	-	0	-	0.00%
2026-01-29	0	4.230	4.230	4.390	4.230	4.300	98,281	422,374	4.2976	4.044	4.044	4.197	4.044	4.111	102,804	4.1085	-1.63%
2026-01-28	0	4.300	4.200	4.350	4.300	4.300	2,000	8,600	4.3000	4.111	4.015	4.159	4.111	4.111	2,092	4.1108	2.87%
2026-01-27	0	4.180	4.180	4.430	-	-	0	0	-	3.996	3.996	4.235	-	-	0	-	0.00%
2026-01-26	0	4.180	4.180	4.430	-	-	0	0	-	3.996	3.996	4.235	-	-	0	-	0.48%
2026-01-23	0	4.160	4.150	4.430	4.160	4.200	6,640	27,657	4.1652	3.977	3.967	4.235	3.977	4.015	6,946	3.9819	-0.95%
2026-01-22	0	4.200	4.160	4.430	-	-	0	0	-	4.015	3.977	4.235	-	-	0	-	0.00%
2026-01-21	0	4.200	4.150	4.400	-	-	0	0	-	4.015	3.967	4.206	-	-	0	-	0.00%
2026-01-20	0	4.200	4.200	4.380	-	-	0	0	-	4.015	4.015	4.187	-	-	0	-	1.20%
2026-01-19	0	4.150	4.160	4.430	4.150	4.160	4,000	16,620	4.1550	3.967	3.977	4.235	3.967	3.977	4,184	3.9722	-5.68%
2026-01-16	0	4.400	4.210	4.430	4.200	4.400	36,000	155,420	4.3172	4.206	4.025	4.235	4.015	4.206	37,657	4.1273	5.77%
2026-01-15	0	4.160	4.160	4.300	-	-	0	0	-	3.977	3.977	4.111	-	-	0	-	0.00%
2026-01-14	0	4.160	4.160	4.300	4.160	4.160	5,168	21,417	4.1442	3.977	3.977	4.111	3.977	3.977	5,406	3.9618	0.00%
2026-01-13	0	4.160	4.160	4.300	4.150	4.170	16,000	66,560	4.1600	3.977	3.977	4.111	3.967	3.987	16,736	3.9770	0.24%
2026-01-12	0	4.150	4.150	4.360	4.150	4.150	2,000	8,300	4.1500	3.967	3.967	4.168	3.967	3.967	2,092	3.9674	0.00%
2026-01-09	0	4.150	4.150	4.360	-	-	0	0	-	3.967	3.967	4.168	-	-	0	-	0.00%
2026-01-08	0	4.150	4.150	4.400	4.150	4.150	6,000	24,900	4.1500	3.967	3.967	4.206	3.967	3.967	6,276	3.9674	-0.24%
2026-01-07	0	4.160	4.160	4.380	4.150	4.160	22,000	91,420	4.1555	3.977	3.977	4.187	3.967	3.977	23,013	3.9726	0.00%
2026-01-06	0	4.160	4.150	4.380	-	-	0	0	-	3.977	3.967	4.187	-	-	0	-	0.00%
2026-01-05	0	4.160	4.150	4.380	4.160	4.160	5,092	20,309	3.9884	3.977	3.967	4.187	3.977	3.977	5,326	3.8129	0.24%
2026-01-02	0	4.150	4.150	4.400	-	-	0	0	-	3.967	3.967	4.206	-	-	0	-	0.00%
2025-12-31	0	4.150	4.150	4.400	-	-	0	0	-	3.967	3.967	4.206	-	-	0	-	0.00%
2025-12-30	0	4.150	4.150	4.280	4.150	4.250	34,000	144,100	4.2382	3.967	3.967	4.092	3.967	4.063	35,565	4.0518	-2.35%
2025-12-29	0	4.250	4.150	4.350	-	-	0	0	-	4.063	3.967	4.159	-	-	0	-	0.00%
2025-12-24	0	4.250	4.040	4.200	4.200	4.200	6,669	27,983	4.1960	4.063	3.862	4.015	4.015	4.015	6,976	4.0114	0.00%
2025-12-23	0	4.250	4.200	4.350	4.250	4.260	8,000	34,020	4.2525	4.063	4.015	4.159	4.063	4.073	8,368	4.0654	0.00%
2025-12-22	0	4.250	4.250	4.400	-	-	0	0	-	4.063	4.063	4.206	-	-	0	-	0.95%
2025-12-19	0	4.210	4.040	4.250	-	-	0	0	-	4.025	3.862	4.063	-	-	0	-	0.00%
2025-12-18	0	4.210	4.060	4.400	-	-	0	0	-	4.025	3.881	4.206	-	-	0	-	0.00%
2025-12-17	0	4.210	4.040	4.260	-	-	0	0	-	4.025	3.862	4.073	-	-	0	-	0.00%
2025-12-16	0	4.210	4.040	4.320	-	-	0	0	-	4.025	3.862	4.130	-	-	0	-	0.00%
2025-12-15	0	4.210	4.040	4.290	-	-	0	0	-	4.025	3.862	4.101	-	-	0	-	0.00%
2025-12-12	0	4.210	4.040	4.290	4.210	4.320	6,000	25,480	4.2467	4.025	3.862	4.101	4.025	4.130	6,276	4.0598	2.68%
2025-12-11	0	4.100	4.050	4.210	4.040	4.100	29,600	120,744	4.0792	3.920	3.872	4.025	3.862	3.920	30,962	3.8997	-1.91%
2025-12-10	0	4.260	4.110	4.400	4.210	4.260	34,000	144,180	4.2406	3.996	3.855	4.127	3.949	3.996	36,246	3.9779	1.19%
2025-12-09	0	4.210	4.200	4.530	4.210	4.300	36,200	154,816	4.2767	3.949	3.940	4.249	3.949	4.034	38,591	4.0117	0.24%
2025-12-08	0	4.200	4.200	4.270	4.200	4.200	6,000	25,200	4.2000	3.940	3.940	4.005	3.940	3.940	6,396	3.9398	0.00%
2025-12-05	0	4.200	4.080	4.280	-	-	0	0	-	3.940	3.827	4.015	-	-	0	-	0.00%
2025-12-04	0	4.200	4.150	4.280	-	-	0	0	-	3.940	3.893	4.015	-	-	0	-	0.00%
2025-12-03	0	4.200	4.160	4.260	-	-	0	0	-	3.940	3.902	3.996	-	-	0	-	0.00%
2025-12-02	0	4.200	4.170	4.250	4.200	4.260	12,119	51,005	4.2087	3.940	3.912	3.987	3.940	3.996	12,919	3.9479	0.00%
2025-12-01	0	4.200	4.150	4.240	4.100	4.200	44,000	183,600	4.1727	3.940	3.893	3.977	3.846	3.940	46,906	3.9142	1.20%
2025-11-28	0	4.150	4.000	4.160	4.140	4.150	42,796	177,459	4.1466	3.893	3.752	3.902	3.884	3.893	45,622	3.8897	3.49%
2025-11-27	0	4.010	4.000	4.120	4.010	4.150	110,080	441,976	4.0150	3.762	3.752	3.865	3.762	3.893	117,350	3.7663	0.25%
2025-11-26	0	4.000	3.930	4.150	4.000	4.000	4,000	16,000	4.0000	3.752	3.687	3.893	3.752	3.752	4,264	3.7522	0.00%
2025-11-25	0	4.000	3.960	4.100	4.000	4.000	4,000	16,000	4.0000	3.752	3.715	3.846	3.752	3.752	4,264	3.7522	0.00%
2025-11-24	0	4.000	3.980	4.100	4.000	4.000	2,640	10,508	3.9803	3.752	3.733	3.846	3.752	3.752	2,814	3.7337	-2.20%
2025-11-21	0	4.090	3.890	4.150	4.090	4.090	10,000	40,900	4.0900	3.837	3.649	3.893	3.837	3.837	10,660	3.8366	0.00%
2025-11-20	0	4.090	3.950	4.150	-	-	6,000	24,540	4.0900	3.837	3.705	3.893	-	-	6,396	3.8366	-0.73%
2025-11-19	0	4.120	3.940	4.120	-	-	0	0	-	3.865	3.696	3.865	-	-	0	-	0.00%
2025-11-18	0	4.120	3.970	4.120	3.970	4.120	52,000	212,540	4.0873	3.865	3.724	3.865	3.724	3.865	55,434	3.8341	4.04%
2025-11-17	0	3.960	3.940	4.050	-	-	200	778	3.8900	3.715	3.696	3.799	-	-	213	3.6490	0.00%
2025-11-14	0	3.960	3.960	4.030	3.960	4.030	42,000	168,940	4.0224	3.715	3.715	3.780	3.715	3.780	44,774	3.7732	0.25%
2025-11-13	0	3.950	3.930	4.090	3.910	3.950	30,000	117,620	3.9207	3.705	3.687	3.837	3.668	3.705	31,981	3.6778	0.00%
2025-11-12	0	3.950	3.950	3.990	3.880	3.950	22,917	90,093	3.9313	3.705	3.705	3.743	3.640	3.705	24,431	3.6877	2.33%
2025-11-11	0	3.860	3.860	3.950	-	-	0	0	-	3.621	3.621	3.705	-	-	0	-	0.26%
2025-11-10	0	3.850	3.850	3.930	-	-	0	0	-	3.611	3.611	3.687	-	-	0	-	0.00%
2025-11-07	0	3.850	3.850	4.000	-	-	0	0	-	3.611	3.611	3.752	-	-	0	-	0.26%
2025-11-06	0	3.840	3.840	4.000	3.810	3.840	6,000	22,980	3.8300	3.602	3.602	3.752	3.574	3.602	6,396	3.5927	-1.03%
2025-11-05	0	3.880	3.800	4.000	-	-	0	0	-	3.640	3.565	3.752	-	-	0	-	0.00%
2025-11-04	0	3.880	3.800	4.000	3.880	3.880	10,000	38,800	3.8800	3.640	3.565	3.752	3.640	3.640	10,660	3.6396	0.00%
2025-11-03	0	3.880	3.840	4.000	3.880	3.880	6,000	23,280	3.8800	3.640	3.602	3.752	3.640	3.640	6,396	3.6396	0.52%
2025-10-31	0	3.860	3.860	4.000	3.810	3.860	46,487	178,805	3.8463	3.621	3.621	3.752	3.574	3.621	49,557	3.6081	-1.03%
2025-10-30	0	3.900	3.900	3.920	3.900	3.900	56,600	220,698	3.8993	3.658	3.658	3.677	3.658	3.658	60,338	3.6577	-2.99%
2025-10-28	0	4.020	3.880	4.020	4.030	4.030	2,000	8,060	4.0300	3.771	3.640	3.771	3.780	3.780	2,132	3.7803	2.03%
2025-10-27	0	3.940	3.840	4.120	3.840	3.940	16,400	63,166	3.8516	3.696	3.602	3.865	3.602	3.696	17,483	3.6130	2.60%
2025-10-24	0	3.840	3.820	3.940	-	-	0	0	-	3.602	3.583	3.696	-	-	0	-	0.00%
2025-10-23	0	3.840	3.840	3.940	3.770	3.840	12,600	47,920	3.8032	3.602	3.602	3.696	3.536	3.602	13,432	3.5676	0.26%
2025-10-22	0	3.830	3.830	3.870	3.830	3.830	6,000	22,980	3.8300	3.593	3.593	3.630	3.593	3.593	6,396	3.5927	-0.52%
2025-10-21	0	3.850	3.850	3.870	3.830	3.860	14,000	53,940	3.8529	3.611	3.611	3.630	3.593	3.621	14,925	3.6142	-0.52%
2025-10-20	0	3.870	3.850	3.870	-	-	0	0	-	3.630	3.611	3.630	-	-	0	-	0.00%
2025-10-17	0	3.870	3.830	4.000	-	-	0	0	-	3.630	3.593	3.752	-	-	0	-	0.00%
2025-10-16	0	3.870	3.840	4.000	3.840	3.870	68,000	263,020	3.8679	3.630	3.602	3.752	3.602	3.630	72,491	3.6283	0.78%
2025-10-15	0	3.840	3.840	3.860	3.830	3.860	10,000	38,540	3.8540	3.602	3.602	3.621	3.593	3.621	10,660	3.6152	-0.52%
2025-10-14	0	3.860	3.830	4.000	-	-	0	0	-	3.621	3.593	3.752	-	-	0	-	0.00%
2025-10-13	0	3.860	3.830	4.000	3.860	3.870	34,000	131,520	3.8682	3.621	3.593	3.752	3.621	3.630	36,246	3.6286	-0.26%
2025-10-10	0	3.870	3.840	3.870	3.870	3.870	14,000	54,360	3.8829	3.630	3.602	3.630	3.630	3.630	14,925	3.6423	0.78%
2025-10-09	0	3.840	3.830	3.870	3.830	3.840	4,000	15,340	3.8350	3.602	3.593	3.630	3.593	3.602	4,264	3.5974	0.00%
2025-10-08	0	3.840	3.840	3.870	3.800	3.850	35,815	136,915	3.8228	3.602	3.602	3.630	3.565	3.611	38,180	3.5860	-1.29%
2025-10-06	0	3.890	3.850	3.990	-	-	0	0	-	3.649	3.611	3.743	-	-	0	-	0.00%
2025-10-03	0	3.890	3.890	3.920	-	-	0	0	-	3.649	3.649	3.677	-	-	0	-	0.26%
2025-10-02	0	3.880	3.840	3.900	-	-	0	0	-	3.640	3.602	3.658	-	-	0	-	0.00%
2025-09-30	0	3.880	3.880	4.000	3.830	3.880	6,000	23,160	3.8600	3.640	3.640	3.752	3.593	3.640	6,396	3.6209	1.04%
2025-09-29	0	3.840	3.770	3.880	3.840	3.840	4,400	16,876	3.8355	3.602	3.536	3.640	3.602	3.602	4,691	3.5978	-1.03%
2025-09-26	0	3.880	3.840	4.000	3.860	3.880	10,000	38,640	3.8640	3.640	3.602	3.752	3.621	3.640	10,660	3.6246	0.52%
2025-09-25	0	3.860	3.860	4.000	3.830	3.880	26,000	99,940	3.8438	3.621	3.621	3.752	3.593	3.640	27,717	3.6057	-0.52%
2025-09-24	0	3.880	3.880	3.990	3.860	3.880	12,000	46,360	3.8633	3.640	3.640	3.743	3.621	3.640	12,793	3.6240	0.26%
2025-09-23	0	3.870	3.850	3.920	3.830	3.870	54,000	208,820	3.8670	3.630	3.611	3.677	3.593	3.630	57,566	3.6275	0.00%
2025-09-22	0	3.870	3.830	3.880	3.830	3.880	24,000	92,340	3.8475	3.630	3.593	3.640	3.593	3.640	25,585	3.6091	-0.51%
2025-09-19	0	3.890	3.880	3.950	-	-	0	0	-	3.649	3.640	3.705	-	-	0	-	0.00%
2025-09-18	0	3.890	3.850	3.980	-	-	0	0	-	3.649	3.611	3.733	-	-	0	-	0.00%
2025-09-17	0	3.890	3.890	3.980	3.890	4.000	28,148	111,521	3.9620	3.649	3.649	3.733	3.649	3.752	30,007	3.7165	-2.51%
2025-09-16	0	3.990	3.880	3.990	3.990	3.990	8,000	31,920	3.9900	3.743	3.640	3.743	3.743	3.743	8,528	3.7428	2.84%
2025-09-15	0	3.880	3.880	4.000	3.860	3.860	10,000	38,600	3.8600	3.640	3.640	3.752	3.621	3.621	10,660	3.6209	0.52%
2025-09-12	0	3.860	3.860	4.060	3.850	3.850	4,505	17,319	3.8444	3.621	3.621	3.808	3.611	3.611	4,803	3.6062	-0.26%
2025-09-11	0	3.870	3.870	4.080	-	-	0	0	-	3.630	3.630	3.827	-	-	0	-	0.00%
2025-09-10	0	3.870	3.880	4.080	3.870	3.870	6,000	23,220	3.8700	3.630	3.640	3.827	3.630	3.630	6,396	3.6302	-0.51%
2025-09-09	0	3.890	3.890	4.080	3.870	3.870	2,000	7,740	3.8700	3.649	3.649	3.827	3.630	3.630	2,132	3.6302	0.52%
2025-09-08	0	3.950	3.940	3.950	3.950	3.950	2,000	7,900	3.9500	3.630	3.621	3.630	3.630	3.630	2,176	3.6302	0.00%
2025-09-05	0	3.950	3.950	4.130	-	-	0	0	-	3.630	3.630	3.796	-	-	0	-	0.00%
2025-09-04	0	3.950	3.950	4.130	3.940	3.960	28,260	111,616	3.9496	3.630	3.630	3.796	3.621	3.639	30,749	3.6299	-0.25%
2025-09-03	0	3.960	3.950	4.130	3.940	3.960	54,000	213,760	3.9585	3.639	3.630	3.796	3.621	3.639	58,756	3.6381	0.25%
2025-09-02	0	3.950	3.950	4.130	3.950	3.950	28,000	110,600	3.9500	3.630	3.630	3.796	3.630	3.630	30,466	3.6302	-0.50%
2025-09-01	0	3.970	3.950	4.130	-	-	0	0	-	3.649	3.630	3.796	-	-	0	-	0.00%
2025-08-29	0	3.970	3.960	3.970	3.960	3.970	18,000	71,400	3.9667	3.649	3.639	3.649	3.639	3.649	19,585	3.6456	0.51%
2025-08-28	0	3.950	3.950	3.960	3.940	3.960	46,000	181,880	3.9539	3.630	3.630	3.639	3.621	3.639	50,052	3.6338	-0.25%
2025-08-27	0	3.960	3.960	4.000	3.960	3.980	82,000	325,340	3.9676	3.639	3.639	3.676	3.639	3.658	89,223	3.6464	-1.25%
2025-08-26	0	4.010	3.960	4.100	-	-	0	0	-	3.685	3.639	3.768	-	-	0	-	0.00%
2025-08-25	0	4.010	3.960	4.010	4.010	4.010	2,000	8,020	4.0100	3.685	3.639	3.685	3.685	3.685	2,176	3.6854	1.01%
2025-08-22	0	3.970	3.950	3.980	3.940	3.970	28,608	113,193	3.9567	3.649	3.630	3.658	3.621	3.649	31,128	3.6364	0.25%
2025-08-21	0	3.960	3.960	3.980	3.950	3.950	14,000	55,300	3.9500	3.639	3.639	3.658	3.630	3.630	15,233	3.6302	0.00%
2025-08-20	0	3.960	3.960	4.130	3.960	3.960	42,000	166,320	3.9600	3.639	3.639	3.796	3.639	3.639	45,699	3.6394	0.00%
2025-08-19	0	3.960	3.960	4.130	3.930	3.960	88,000	348,420	3.9593	3.639	3.639	3.796	3.612	3.639	95,751	3.6388	-0.25%
2025-08-18	0	3.970	3.970	4.000	3.960	3.970	60,000	237,640	3.9607	3.649	3.649	3.676	3.639	3.649	65,285	3.6400	0.25%
2025-08-15	0	3.960	3.960	4.130	3.960	3.960	68,000	269,280	3.9600	3.639	3.639	3.796	3.639	3.639	73,990	3.6394	0.00%
2025-08-14	0	3.960	3.960	3.980	3.950	3.960	126,630	501,130	3.9574	3.639	3.639	3.658	3.630	3.639	137,784	3.6371	0.76%
2025-08-13	0	3.930	3.930	3.950	3.930	3.950	38,506	151,918	3.9453	3.612	3.612	3.630	3.612	3.630	41,898	3.6259	-1.01%
2025-08-12	0	3.970	3.970	4.120	3.960	3.960	6,000	23,760	3.9600	3.649	3.649	3.786	3.639	3.639	6,528	3.6394	0.25%
2025-08-11	0	3.960	3.960	3.990	3.960	3.960	10,000	39,600	3.9600	3.639	3.639	3.667	3.639	3.639	10,881	3.6394	-0.50%
2025-08-08	0	3.980	3.940	4.120	-	-	0	0	-	3.658	3.621	3.786	-	-	0	-	0.00%
2025-08-07	0	3.980	3.940	4.130	-	-	0	0	-	3.658	3.621	3.796	-	-	0	-	0.00%
2025-08-06	0	3.980	3.940	4.130	-	-	0	0	-	3.658	3.621	3.796	-	-	0	-	0.00%
2025-08-05	0	3.980	3.940	4.130	-	-	0	0	-	3.658	3.621	3.796	-	-	0	-	0.00%
2025-08-04	0	3.980	3.980	4.130	3.980	3.980	5,836	23,080	3.9548	3.658	3.658	3.796	3.658	3.658	6,350	3.6346	-0.75%
2025-08-01	0	4.010	4.000	4.010	-	-	0	0	-	3.685	3.676	3.685	-	-	0	-	0.00%
2025-07-31	0	4.010	3.930	4.060	4.010	4.010	10,000	40,100	4.0100	3.685	3.612	3.731	3.685	3.685	10,881	3.6854	0.00%
2025-07-30	0	4.010	4.000	4.010	4.010	4.020	16,000	64,180	4.0113	3.685	3.676	3.685	3.685	3.695	17,409	3.6865	0.25%
2025-07-29	0	4.000	3.990	4.150	4.000	4.000	4,000	16,000	4.0000	3.676	3.667	3.814	3.676	3.676	4,352	3.6762	0.00%
2025-07-28	0	4.000	4.000	4.030	4.000	4.050	10,000	40,400	4.0400	3.676	3.676	3.704	3.676	3.722	10,881	3.7130	-0.74%
2025-07-25	0	4.030	4.000	4.050	-	-	0	0	-	3.704	3.676	3.722	-	-	0	-	0.00%
2025-07-24	0	4.030	4.020	4.100	4.000	4.100	46,000	186,100	4.0457	3.704	3.695	3.768	3.676	3.768	50,052	3.7182	0.75%
2025-07-23	0	4.000	3.980	4.120	3.960	4.000	44,828	178,789	3.9883	3.676	3.658	3.786	3.639	3.676	48,777	3.6655	0.25%
2025-07-22	0	3.990	3.960	3.990	3.990	3.990	8,000	31,920	3.9900	3.667	3.639	3.667	3.667	3.667	8,705	3.6670	0.00%
2025-07-21	0	3.990	3.970	3.990	3.970	3.990	44,000	175,400	3.9864	3.667	3.649	3.667	3.649	3.667	47,876	3.6637	0.76%
2025-07-18	0	3.960	3.960	3.990	3.960	3.960	12,000	47,520	3.9600	3.639	3.639	3.667	3.639	3.639	13,057	3.6394	-0.50%
2025-07-17	0	3.980	3.960	4.030	3.950	3.980	116,000	460,900	3.9733	3.658	3.639	3.704	3.630	3.658	126,217	3.6516	0.76%
2025-07-16	0	3.950	3.900	3.960	-	-	0	0	-	3.630	3.584	3.639	-	-	0	-	0.00%
2025-07-15	0	3.950	3.930	3.950	3.930	3.950	26,544	104,787	3.9477	3.630	3.612	3.630	3.612	3.630	28,882	3.6281	-1.00%
2025-07-14	0	3.990	3.930	4.000	3.920	3.990	38,000	151,360	3.9832	3.667	3.612	3.676	3.603	3.667	41,347	3.6607	0.00%
2025-07-11	0	3.990	3.940	3.990	4.000	4.010	48,000	192,280	4.0058	3.667	3.621	3.667	3.676	3.685	52,228	3.6816	-0.25%
2025-07-10	0	4.000	4.000	4.100	-	-	6,000	24,000	4.0000	3.676	3.676	3.768	-	-	6,528	3.6762	0.00%
2025-07-09	0	4.000	3.940	4.100	4.000	4.000	22,000	88,000	4.0000	3.676	3.621	3.768	3.676	3.676	23,938	3.6762	0.50%
2025-07-08	0	3.980	3.980	4.120	3.970	4.000	56,000	222,740	3.9775	3.658	3.658	3.786	3.649	3.676	60,933	3.6555	-3.16%
2025-07-07	0	4.110	3.900	4.110	3.930	4.110	6,000	23,940	3.9900	3.777	3.584	3.777	3.612	3.777	6,528	3.6670	2.75%
2025-07-04	0	4.000	3.920	4.120	3.930	4.000	6,000	23,720	3.9533	3.676	3.603	3.786	3.612	3.676	6,528	3.6333	0.00%
2025-07-03	0	4.000	3.950	4.120	3.920	4.000	50,000	197,680	3.9536	3.676	3.630	3.786	3.603	3.676	54,404	3.6336	2.83%
2025-07-02	0	3.890	3.890	3.930	3.890	3.900	18,000	70,080	3.8933	3.575	3.575	3.612	3.575	3.584	19,585	3.5782	1.04%
2025-06-30	0	3.850	3.850	3.900	-	-	0	0	-	3.538	3.538	3.584	-	-	0	-	0.00%
2025-06-27	0	3.850	3.850	3.950	3.810	3.880	12,000	46,420	3.8683	3.538	3.538	3.630	3.502	3.566	13,057	3.5552	-1.79%
2025-06-26	0	3.920	3.900	4.030	-	-	0	0	-	3.603	3.584	3.704	-	-	0	-	0.00%
2025-06-25	0	3.920	3.920	4.110	-	-	0	0	-	3.603	3.603	3.777	-	-	0	-	0.51%
2025-06-24	0	3.900	3.900	4.240	3.900	3.900	4,000	15,640	3.9100	3.584	3.584	3.897	3.584	3.584	4,352	3.5935	0.00%
2025-06-23	0	3.900	3.900	3.920	3.900	3.900	40,000	156,000	3.9000	3.584	3.584	3.603	3.584	3.584	43,523	3.5843	0.00%
2025-06-20	0	3.900	3.900	3.920	3.880	3.900	104,000	405,040	3.8946	3.584	3.584	3.603	3.566	3.584	113,161	3.5793	-0.26%
2025-06-19	0	3.910	3.910	3.930	3.900	3.910	66,000	257,680	3.9042	3.593	3.593	3.612	3.584	3.593	71,813	3.5882	0.00%
2025-06-18	0	3.910	3.910	4.180	3.910	3.910	58,000	226,780	3.9100	3.593	3.593	3.842	3.593	3.593	63,109	3.5935	-0.76%
2025-06-17	0	3.940	3.900	4.200	3.900	3.940	26,000	101,860	3.9177	3.621	3.584	3.860	3.584	3.621	28,290	3.6005	0.25%
2025-06-16	0	3.930	3.900	3.930	3.900	3.930	30,000	117,180	3.9060	3.612	3.584	3.612	3.584	3.612	32,642	3.5898	0.51%
2025-06-13	0	3.910	3.910	3.940	3.900	3.930	100,000	391,260	3.9126	3.593	3.593	3.621	3.584	3.612	108,808	3.5959	-0.51%
2025-06-12	0	3.930	3.900	3.940	3.920	3.930	166,000	651,340	3.9237	3.612	3.584	3.621	3.603	3.612	180,622	3.6061	-0.25%
2025-06-11	0	3.940	3.940	3.980	3.830	3.960	138,000	542,860	3.9338	3.621	3.621	3.658	3.520	3.639	150,155	3.6153	0.25%
2025-06-10	0	3.930	3.930	3.960	3.900	3.940	122,000	478,620	3.9231	3.612	3.612	3.639	3.584	3.621	132,746	3.6055	0.00%
2025-06-09	0	3.930	3.930	3.960	3.900	3.960	51,000	200,690	3.9351	3.612	3.612	3.639	3.584	3.639	55,492	3.6165	-0.25%
2025-06-06	0	3.940	3.930	3.940	3.900	3.940	76,000	297,840	3.9189	3.621	3.612	3.621	3.584	3.621	82,694	3.6017	0.25%
2025-06-05	0	3.930	3.930	4.200	-	-	0	0	-	3.612	3.612	3.860	-	-	0	-	0.00%
2025-06-04	0	3.930	3.930	4.040	3.880	3.890	12,000	46,580	3.8817	3.612	3.612	3.713	3.566	3.575	13,057	3.5674	0.00%
2025-06-03	0	3.930	3.920	4.200	3.900	3.900	26,000	101,400	3.9000	3.612	3.603	3.860	3.584	3.584	28,290	3.5843	-0.51%
2025-06-02	0	3.950	3.950	4.210	-	-	0	0	-	3.630	3.630	3.869	-	-	0	-	0.00%
2025-05-30	0	3.950	3.920	4.200	3.900	3.950	58,001	227,063	3.9148	3.630	3.603	3.860	3.584	3.630	63,110	3.5979	1.28%
2025-05-29	0	3.900	3.900	4.060	3.850	3.900	4,200	16,260	3.8714	3.584	3.584	3.731	3.538	3.584	4,570	3.5580	-1.76%
2025-05-28	0	3.970	3.920	4.220	-	-	0	0	-	3.649	3.603	3.878	-	-	0	-	0.00%
2025-05-27	0	3.970	3.960	4.220	3.920	3.980	20,000	79,200	3.9600	3.649	3.639	3.878	3.603	3.658	21,762	3.6394	0.51%
2025-05-26	0	3.950	3.950	4.000	-	-	600	2,334	3.8900	3.630	3.630	3.676	-	-	653	3.5751	0.77%
2025-05-23	0	3.920	3.920	4.100	3.880	3.890	20,000	77,700	3.8850	3.603	3.603	3.768	3.566	3.575	21,762	3.5705	-2.00%
2025-05-22	0	4.000	3.970	4.100	3.820	4.100	100,640	401,432	3.9888	3.676	3.649	3.768	3.511	3.768	109,505	3.6659	3.09%
2025-05-21	0	3.880	3.880	4.000	3.880	3.880	26,400	102,412	3.8792	3.566	3.566	3.676	3.566	3.566	28,725	3.5652	0.00%
2025-05-20	0	3.880	3.880	4.000	-	-	0	0	-	3.566	3.566	3.676	-	-	0	-	0.00%
2025-05-19	0	3.880	3.860	4.000	3.860	3.950	10,352	40,181	3.8815	3.566	3.548	3.676	3.548	3.630	11,264	3.5673	-1.02%
2025-05-16	0	3.920	3.870	3.920	-	-	0	0	-	3.603	3.557	3.603	-	-	0	-	0.00%
2025-05-15	0	3.920	3.900	4.000	-	-	0	0	-	3.603	3.584	3.676	-	-	0	-	0.00%
2025-05-14	0	3.920	3.850	3.980	3.820	3.980	68,000	267,540	3.9344	3.603	3.538	3.658	3.511	3.658	73,990	3.6159	3.16%
2025-05-13	0	3.800	3.760	3.900	3.790	3.910	343,087	1,334,628	3.8901	3.492	3.456	3.584	3.483	3.593	373,307	3.5752	-2.56%
2025-05-12	0	3.900	3.900	4.240	3.900	3.940	4,000	15,680	3.9200	3.584	3.584	3.897	3.584	3.621	4,352	3.6027	-1.02%
2025-05-09	0	3.940	3.850	4.250	-	-	0	0	-	3.621	3.538	3.906	-	-	0	-	0.00%
2025-05-08	0	3.940	3.940	4.250	-	-	0	0	-	3.621	3.621	3.906	-	-	0	-	0.00%
2025-05-07	0	3.940	3.940	4.300	-	-	0	0	-	3.621	3.621	3.952	-	-	0	-	1.03%
2025-05-06	0	3.900	3.900	4.310	3.900	3.950	30,000	117,500	3.9167	3.584	3.584	3.961	3.584	3.630	32,642	3.5996	-1.27%
2025-05-02	0	3.950	3.950	4.000	-	-	0	0	-	3.630	3.630	3.676	-	-	0	-	0.51%
2025-04-30	0	3.930	3.900	4.130	3.850	3.930	52,000	203,680	3.9169	3.612	3.584	3.796	3.538	3.612	56,580	3.5998	0.51%
2025-04-29	0	3.910	3.800	3.910	3.910	3.910	24,000	93,840	3.9100	3.593	3.492	3.593	3.593	3.593	26,114	3.5935	0.00%
2025-04-28	0	3.910	3.800	3.910	-	-	0	0	-	3.593	3.492	3.593	-	-	0	-	0.00%
2025-04-25	0	3.910	3.800	3.900	3.900	3.910	78,000	304,440	3.9031	3.593	3.492	3.584	3.584	3.593	84,870	3.5871	0.26%
2025-04-24	0	3.900	3.900	4.350	3.800	3.900	8,000	30,920	3.8650	3.584	3.584	3.998	3.492	3.584	8,705	3.5521	1.04%
2025-04-23	0	3.860	3.810	3.860	-	-	0	0	-	3.548	3.502	3.548	-	-	0	-	0.00%
2025-04-22	0	3.860	3.860	3.900	3.860	3.870	15,205	58,590	3.8533	3.548	3.548	3.584	3.548	3.557	16,544	3.5414	-1.03%
2025-04-17	0	3.900	3.860	4.280	-	-	0	0	-	3.584	3.548	3.934	-	-	0	-	0.00%
2025-04-16	0	3.900	3.900	4.310	-	-	0	0	-	3.584	3.584	3.961	-	-	0	-	0.00%
2025-04-15	0	3.900	3.900	4.000	3.870	3.900	32,004	124,455	3.8887	3.584	3.584	3.676	3.557	3.584	34,823	3.5739	-1.76%
2025-04-14	0	3.970	3.860	4.300	-	-	0	0	-	3.649	3.548	3.952	-	-	0	-	0.00%
2025-04-11	0	3.970	3.760	4.000	-	-	0	0	-	3.649	3.456	3.676	-	-	0	-	0.00%
2025-04-10	0	3.970	3.800	4.000	-	-	0	0	-	3.649	3.492	3.676	-	-	0	-	0.00%
2025-04-09	0	3.970	3.960	4.350	-	-	0	0	-	3.649	3.639	3.998	-	-	0	-	0.00%
2025-04-08	0	3.970	3.900	4.000	3.970	3.970	18,000	71,460	3.9700	3.649	3.584	3.676	3.649	3.649	19,585	3.6486	-0.75%
2025-04-07	0	4.000	3.800	4.200	-	-	0	0	-	3.676	3.492	3.860	-	-	0	-	0.00%
2025-04-03	0	4.000	3.900	4.270	-	-	0	0	-	3.676	3.584	3.924	-	-	0	-	0.00%
2025-04-02	0	4.000	4.000	4.280	-	-	0	0	-	3.676	3.676	3.934	-	-	0	-	0.00%
2025-04-01	0	4.000	4.000	4.280	-	-	0	0	-	3.676	3.676	3.934	-	-	0	-	0.00%
2025-03-31	0	4.000	3.950	4.280	-	-	0	0	-	3.676	3.630	3.934	-	-	0	-	0.00%
2025-03-28	0	4.000	4.000	4.280	-	-	0	0	-	3.676	3.676	3.934	-	-	0	-	0.00%
2025-03-27	0	4.000	4.000	4.280	-	-	0	0	-	3.676	3.676	3.934	-	-	0	-	0.00%
2025-03-26	0	4.000	4.000	4.280	4.000	4.000	8,000	32,000	4.0000	3.676	3.676	3.934	3.676	3.676	8,705	3.6762	-0.74%
2025-03-25	0	4.030	4.000	4.280	-	-	0	0	-	3.704	3.676	3.934	-	-	0	-	0.00%
2025-03-24	0	4.030	4.000	4.270	-	-	0	0	-	3.704	3.676	3.924	-	-	0	-	0.00%
2025-03-21	0	4.030	4.000	4.270	-	-	0	0	-	3.704	3.676	3.924	-	-	0	-	0.00%
2025-03-20	0	4.030	4.030	4.270	4.030	4.030	14,000	56,420	4.0300	3.704	3.704	3.924	3.704	3.704	15,233	3.7038	0.00%
2025-03-19	0	4.030	4.000	4.280	4.030	4.040	14,000	56,480	4.0343	3.704	3.676	3.934	3.704	3.713	15,233	3.7077	0.00%
2025-03-18	0	4.030	4.030	4.230	4.020	4.020	52,000	209,040	4.0200	3.704	3.704	3.888	3.695	3.695	56,580	3.6946	0.75%
2025-03-17	0	4.000	4.000	4.260	-	-	0	0	-	3.676	3.676	3.915	-	-	0	-	0.00%
2025-03-14	0	4.000	3.900	4.100	-	-	0	0	-	3.676	3.584	3.768	-	-	0	-	0.00%
2025-03-13	0	4.000	4.000	4.200	4.000	4.010	58,000	232,080	4.0014	3.676	3.676	3.860	3.676	3.685	63,109	3.6775	-0.25%
2025-03-12	0	4.010	3.900	4.260	-	-	0	0	-	3.685	3.584	3.915	-	-	0	-	0.00%
2025-03-11	0	4.010	4.000	4.270	4.010	4.010	4,000	16,040	4.0100	3.685	3.676	3.924	3.685	3.685	4,352	3.6854	-2.20%
2025-03-10	0	4.100	3.990	4.100	-	-	0	0	-	3.768	3.667	3.768	-	-	0	-	-2.38%
2025-03-07	0	4.200	3.950	4.320	-	-	0	0	-	3.860	3.630	3.970	-	-	0	-	0.00%
2025-03-06	0	4.200	4.190	4.200	4.200	4.200	28,000	117,400	4.1929	3.860	3.851	3.860	3.860	3.860	30,466	3.8534	5.00%
2025-03-05	0	4.000	3.920	4.200	-	-	0	0	-	3.676	3.603	3.860	-	-	0	-	0.00%
2025-03-04	0	4.000	3.920	4.200	-	-	0	0	-	3.676	3.603	3.860	-	-	0	-	0.00%
2025-03-03	0	4.000	4.000	4.200	-	-	0	0	-	3.676	3.676	3.860	-	-	0	-	0.00%
2025-02-28	0	4.000	4.000	4.200	4.000	4.000	2,000	8,000	4.0000	3.676	3.676	3.860	3.676	3.676	2,176	3.6762	-6.32%
2025-02-27	0	4.270	3.970	4.290	-	-	0	0	-	3.924	3.649	3.943	-	-	0	-	0.00%
2025-02-26	0	4.270	3.970	4.270	-	-	0	0	-	3.924	3.649	3.924	-	-	0	-	0.00%
2025-02-25	0	4.270	3.970	4.270	-	-	0	0	-	3.924	3.649	3.924	-	-	0	-	0.00%
2025-02-24	0	4.270	4.100	4.270	-	-	211	854	4.0474	3.924	3.768	3.924	-	-	230	3.7198	0.00%
2025-02-21	0	4.270	3.920	4.270	4.050	4.320	20,000	85,860	4.2930	3.924	3.603	3.924	3.722	3.970	21,762	3.9455	8.10%
2025-02-20	0	3.950	3.950	4.000	3.860	3.950	44,000	173,520	3.9436	3.630	3.630	3.676	3.548	3.630	47,876	3.6244	-1.25%
2025-02-19	0	4.000	4.000	4.240	4.000	4.000	2,000	8,000	4.0000	3.676	3.676	3.897	3.676	3.676	2,176	3.6762	-1.23%
2025-02-18	0	4.050	4.000	4.240	-	-	0	0	-	3.722	3.676	3.897	-	-	0	-	0.00%
2025-02-17	0	4.050	3.900	4.200	-	-	0	0	-	3.722	3.584	3.860	-	-	0	-	0.00%
2025-02-14	0	4.050	4.010	4.210	4.010	4.050	8,000	32,320	4.0400	3.722	3.685	3.869	3.685	3.722	8,705	3.7130	1.00%
2025-02-13	0	4.010	4.000	4.090	3.700	4.050	256,111	987,012	3.8538	3.685	3.676	3.759	3.400	3.722	278,670	3.5419	-0.99%
2025-02-12	0	4.050	4.030	4.120	-	-	0	0	-	3.722	3.704	3.786	-	-	0	-	0.00%
2025-02-11	0	4.050	4.020	4.120	-	-	0	0	-	3.722	3.695	3.786	-	-	0	-	0.00%
2025-02-10	0	4.050	4.050	4.120	4.050	4.050	12,000	48,600	4.0500	3.722	3.722	3.786	3.722	3.722	13,057	3.7221	0.00%
2025-02-07	0	4.050	4.000	4.120	-	-	0	0	-	3.722	3.676	3.786	-	-	0	-	0.00%
2025-02-06	0	4.050	4.050	4.100	4.050	4.060	16,000	64,880	4.0550	3.722	3.722	3.768	3.722	3.731	17,409	3.7267	0.00%
2025-02-05	0	4.050	4.050	4.100	4.050	4.050	118,000	477,900	4.0500	3.722	3.722	3.768	3.722	3.722	128,394	3.7221	0.00%
2025-02-04	0	4.050	4.020	4.050	4.040	4.050	98,000	396,820	4.0492	3.722	3.695	3.722	3.713	3.722	106,632	3.7214	0.75%
2025-02-03	0	4.020	4.020	4.100	4.020	4.020	4,000	16,080	4.0200	3.695	3.695	3.768	3.695	3.695	4,352	3.6946	-0.74%
2025-01-28	0	4.050	4.050	4.150	4.000	4.000	2,000	8,000	4.0000	3.722	3.722	3.814	3.676	3.676	2,176	3.6762	-1.22%
2025-01-27	0	4.100	4.000	4.160	-	-	0	0	-	3.768	3.676	3.823	-	-	0	-	0.00%
2025-01-24	0	4.100	4.100	4.160	4.080	4.090	8,000	32,660	4.0825	3.768	3.768	3.823	3.750	3.759	8,705	3.7520	0.24%
2025-01-23	0	4.090	4.090	4.160	4.090	4.090	6,200	25,350	4.0887	3.759	3.759	3.823	3.759	3.759	6,746	3.7577	0.99%
2025-01-22	0	4.050	4.050	4.150	4.000	4.100	24,000	97,900	4.0792	3.722	3.722	3.814	3.676	3.768	26,114	3.7490	0.25%
2025-01-21	0	4.040	4.040	4.100	4.000	4.040	18,000	72,560	4.0311	3.713	3.713	3.768	3.676	3.713	19,585	3.7048	0.00%
2025-01-20	0	4.040	4.040	4.160	4.040	4.050	106,000	428,440	4.0419	3.713	3.713	3.823	3.713	3.722	115,337	3.7147	0.25%
2025-01-17	0	4.030	4.020	4.160	-	-	0	0	-	3.704	3.695	3.823	-	-	0	-	0.00%
2025-01-16	0	4.030	4.030	4.150	4.020	4.020	8,000	32,160	4.0200	3.704	3.704	3.814	3.695	3.695	8,705	3.6946	0.50%
2025-01-15	0	4.010	4.010	4.100	3.970	4.000	66,000	263,660	3.9948	3.685	3.685	3.768	3.649	3.676	71,813	3.6715	-2.20%
2025-01-14	0	4.100	4.100	4.190	3.980	4.100	20,000	81,340	4.0670	3.768	3.768	3.851	3.658	3.768	21,762	3.7378	-1.44%
2025-01-13	0	4.160	4.000	4.280	-	-	0	0	-	3.823	3.676	3.934	-	-	0	-	0.00%
2025-01-10	0	4.160	4.060	4.280	-	-	0	0	-	3.823	3.731	3.934	-	-	0	-	0.00%
2025-01-09	0	4.160	4.120	4.540	4.100	4.160	72,500	299,395	4.1296	3.823	3.786	4.172	3.768	3.823	78,886	3.7953	1.46%
2025-01-08	0	4.100	4.070	-	4.100	4.100	42,000	172,200	4.1000	3.768	3.741	-	3.768	3.768	45,699	3.7681	0.00%
2025-01-07	0	4.100	4.100	4.340	4.100	4.100	20,000	82,000	4.1000	3.768	3.768	3.989	3.768	3.768	21,762	3.7681	-0.49%
2025-01-06	0	4.120	4.120	-	4.100	4.150	56,503	233,627	4.1348	3.786	3.786	-	3.768	3.814	61,480	3.8001	0.73%
2025-01-03	0	4.090	4.090	4.170	4.090	4.090	14,000	57,260	4.0900	3.759	3.759	3.832	3.759	3.759	15,233	3.7589	-0.24%
2025-01-02	0	4.100	4.050	4.270	-	-	0	0	-	3.768	3.722	3.924	-	-	0	-	0.00%
2024-12-31	0	4.100	4.050	4.340	-	-	0	0	-	3.768	3.722	3.989	-	-	0	-	0.00%
2024-12-30	0	4.100	4.050	-	-	-	0	0	-	3.768	3.722	-	-	-	0	-	0.00%
2024-12-27	0	4.100	4.000	4.600	-	-	0	0	-	3.768	3.676	4.228	-	-	0	-	0.00%
2024-12-24	0	4.100	4.050	4.290	4.090	4.100	6,000	24,560	4.0933	3.768	3.722	3.943	3.759	3.768	6,528	3.7620	0.00%
2024-12-23	0	4.100	4.100	4.500	-	-	0	0	-	3.768	3.768	4.136	-	-	0	-	0.24%
2024-12-20	0	4.090	4.090	4.320	-	-	0	0	-	3.759	3.759	3.970	-	-	0	-	1.24%
2024-12-19	0	4.040	4.040	4.330	3.950	4.280	12,000	48,320	4.0267	3.713	3.713	3.979	3.630	3.934	13,057	3.7007	-5.39%
2024-12-18	0	4.270	4.280	4.500	4.270	4.270	4,200	17,926	4.2681	3.924	3.934	4.136	3.924	3.924	4,570	3.9226	0.23%
2024-12-17	0	4.260	4.260	4.350	-	-	0	0	-	3.915	3.915	3.998	-	-	0	-	0.95%
2024-12-16	0	4.220	4.220	4.810	-	-	0	0	-	3.878	3.878	4.421	-	-	0	-	0.00%
2024-12-13	0	4.220	4.220	4.660	-	-	0	0	-	3.878	3.878	4.283	-	-	0	-	0.24%
2024-12-12	0	4.210	4.190	4.660	4.210	4.370	6,000	25,900	4.3167	3.869	3.851	4.283	3.869	4.016	6,528	3.9672	-3.66%
2024-12-11	0	4.450	4.450	4.670	-	-	0	0	-	4.016	4.016	4.215	-	-	0	-	0.00%
2024-12-10	0	4.450	4.440	4.970	4.450	4.470	6,000	26,760	4.4600	4.016	4.007	4.486	4.016	4.034	6,648	4.0253	-0.67%
2024-12-09	0	4.480	4.480	4.970	-	-	0	0	-	4.043	4.043	4.486	-	-	0	-	0.22%
2024-12-06	0	4.470	4.470	4.970	4.470	4.470	2,000	8,940	4.4700	4.034	4.034	4.486	4.034	4.034	2,216	4.0343	0.00%
2024-12-05	0	4.470	4.470	4.970	-	-	0	0	-	4.034	4.034	4.486	-	-	0	-	0.00%
2024-12-04	0	4.470	4.470	4.970	-	-	0	0	-	4.034	4.034	4.486	-	-	0	-	0.00%
2024-12-03	0	4.470	4.470	4.970	-	-	0	0	-	4.034	4.034	4.486	-	-	0	-	1.36%
2024-12-02	0	4.410	4.410	4.970	-	-	0	0	-	3.980	3.980	4.486	-	-	0	-	0.00%
2024-11-29	0	4.410	4.200	4.690	-	-	0	0	-	3.980	3.791	4.233	-	-	0	-	0.00%
2024-11-28	0	4.410	4.400	4.700	-	-	0	0	-	3.980	3.971	4.242	-	-	0	-	0.00%
2024-11-27	0	4.410	4.410	4.690	-	-	1,332	5,807	4.3596	3.980	3.980	4.233	-	-	1,476	3.9347	0.00%
2024-11-26	0	4.410	4.410	4.840	-	-	0	0	-	3.980	3.980	4.368	-	-	0	-	0.68%
2024-11-25	0	4.380	4.380	4.840	4.380	4.380	2,800	12,208	4.3600	3.953	3.953	4.368	3.953	3.953	3,102	3.9350	-2.88%
2024-11-22	0	4.510	4.370	4.830	-	-	0	0	-	4.070	3.944	4.359	-	-	0	-	0.00%
2024-11-21	0	4.510	4.450	4.820	4.400	4.510	12,000	53,020	4.4183	4.070	4.016	4.350	3.971	4.070	13,296	3.9877	0.00%
2024-11-20	0	4.510	4.450	4.840	-	-	0	0	-	4.070	4.016	4.368	-	-	0	-	0.00%
2024-11-19	0	4.510	4.420	4.840	-	-	400	1,752	4.3800	4.070	3.989	4.368	-	-	443	3.9531	0.00%
2024-11-18	0	4.510	4.510	4.840	-	-	0	0	-	4.070	4.070	4.368	-	-	0	-	0.45%
2024-11-15	0	4.490	4.450	4.840	-	-	0	0	-	4.052	4.016	4.368	-	-	0	-	0.00%
2024-11-14	0	4.490	4.490	4.800	4.490	4.490	20,000	89,800	4.4900	4.052	4.052	4.332	4.052	4.052	22,160	4.0523	0.00%
2024-11-13	0	4.490	4.490	4.970	-	-	358	1,596	4.4581	4.052	4.052	4.486	-	-	397	4.0236	0.00%
2024-11-12	0	4.490	4.490	4.970	4.490	4.500	20,000	89,980	4.4990	4.052	4.052	4.486	4.052	4.061	22,160	4.0605	-1.54%
2024-11-11	0	4.560	4.500	4.970	-	-	0	0	-	4.116	4.061	4.486	-	-	0	-	0.00%
2024-11-08	0	4.560	4.520	4.980	-	-	0	0	-	4.116	4.079	4.495	-	-	0	-	0.00%
2024-11-07	0	4.560	4.520	4.970	-	-	0	0	-	4.116	4.079	4.486	-	-	0	-	0.00%
2024-11-06	0	4.560	4.560	4.980	-	-	0	0	-	4.116	4.116	4.495	-	-	0	-	0.00%
2024-11-05	0	4.560	4.560	4.980	4.560	4.560	10,000	45,600	4.5600	4.116	4.116	4.495	4.116	4.116	11,080	4.1155	-1.51%
2024-11-04	0	4.630	4.600	4.990	-	-	0	0	-	4.179	4.152	4.504	-	-	0	-	0.00%
2024-11-01	0	4.630	4.620	4.990	4.630	4.630	8,020	37,136	4.6304	4.179	4.170	4.504	4.179	4.179	8,886	4.1791	-1.49%
2024-10-31	0	4.700	4.630	4.990	-	-	0	0	-	4.242	4.179	4.504	-	-	0	-	0.00%
2024-10-30	0	4.700	4.620	4.990	-	-	0	0	-	4.242	4.170	4.504	-	-	0	-	0.00%
2024-10-29	0	4.700	4.620	4.990	4.700	4.700	8,000	37,600	4.7000	4.242	4.170	4.504	4.242	4.242	8,864	4.2419	0.00%
2024-10-28	0	4.700	4.700	4.840	4.650	4.710	6,000	28,120	4.6867	4.242	4.242	4.368	4.197	4.251	6,648	4.2298	-5.62%
2024-10-25	0	4.980	4.700	4.980	-	-	0	0	-	4.495	4.242	4.495	-	-	0	-	-0.20%
2024-10-24	0	4.990	4.700	4.990	4.990	4.990	2,000	9,980	4.9900	4.504	4.242	4.504	4.504	4.504	2,216	4.5036	5.05%
2024-10-23	0	4.750	4.650	4.990	-	-	0	0	-	4.287	4.197	4.504	-	-	0	-	0.00%
2024-10-22	0	4.750	4.660	4.990	-	-	0	0	-	4.287	4.206	4.504	-	-	0	-	0.00%
2024-10-21	0	4.750	4.720	4.980	-	-	0	0	-	4.287	4.260	4.495	-	-	0	-	0.00%
2024-10-18	0	4.750	4.720	4.990	4.680	4.760	50,000	236,260	4.7252	4.287	4.260	4.504	4.224	4.296	55,400	4.2646	-1.66%
2024-10-17	0	4.830	4.760	5.000	-	-	0	0	-	4.359	4.296	4.513	-	-	0	-	0.00%
2024-10-16	0	4.830	4.710	5.000	-	-	0	0	-	4.359	4.251	4.513	-	-	0	-	0.00%
2024-10-15	0	4.830	4.820	4.950	4.680	5.000	52,203	253,828	4.8623	4.359	4.350	4.468	4.224	4.513	57,841	4.3884	-3.40%
2024-10-14	0	5.000	4.860	5.000	-	-	0	0	-	4.513	4.386	4.513	-	-	0	-	0.00%
2024-10-10	0	5.000	4.980	5.120	-	-	0	0	-	4.513	4.495	4.621	-	-	0	-	0.00%
2024-10-09	0	5.000	4.800	5.130	5.000	5.050	12,293	61,965	5.0407	4.513	4.332	4.630	4.513	4.558	13,621	4.5493	-2.91%
2024-10-08	0	5.150	5.060	5.200	-	-	0	0	-	4.648	4.567	4.693	-	-	0	-	0.00%
2024-10-07	0	5.150	5.100	5.250	-	-	0	0	-	4.648	4.603	4.738	-	-	0	-	0.00%
2024-10-04	0	5.150	5.150	5.200	5.060	5.150	22,000	112,580	5.1173	4.648	4.648	4.693	4.567	4.648	24,376	4.6185	-1.90%
2024-10-03	0	5.250	5.030	5.250	5.260	5.260	2,000	10,520	5.2600	4.738	4.540	4.738	4.747	4.747	2,216	4.7473	0.96%
2024-10-02	0	5.200	5.200	5.260	5.000	5.200	65,232	335,322	5.1405	4.693	4.693	4.747	4.513	4.693	72,277	4.6394	0.00%
2024-09-30	0	5.200	5.120	5.250	5.200	5.200	32,110	166,952	5.1994	4.693	4.621	4.738	4.693	4.693	35,578	4.6926	0.00%
2024-09-27	0	5.200	5.090	5.200	5.160	5.200	162,000	842,120	5.1983	4.693	4.594	4.693	4.657	4.693	179,496	4.6916	-0.57%
2024-09-26	0	5.230	5.230	5.300	5.000	5.230	90,000	461,460	5.1273	4.720	4.720	4.783	4.513	4.720	99,720	4.6276	1.55%
2024-09-25	0	5.150	5.150	5.200	5.020	5.150	28,000	142,420	5.0864	4.648	4.648	4.693	4.531	4.648	31,024	4.5906	1.58%
2024-09-24	0	5.070	5.070	5.300	5.000	5.000	16,000	80,000	5.0000	4.576	4.576	4.783	4.513	4.513	17,728	4.5126	1.81%
2024-09-23	0	4.980	4.980	5.000	4.720	4.980	72,000	348,760	4.8439	4.495	4.495	4.513	4.260	4.495	79,776	4.3717	1.43%
2024-09-20	0	4.910	4.910	4.950	-	-	0	0	-	4.431	4.431	4.468	-	-	0	-	1.24%
2024-09-19	0	4.850	4.850	4.900	4.850	4.850	52,000	252,200	4.8500	4.377	4.377	4.422	4.377	4.377	57,616	4.3773	2.11%
2024-09-17	0	4.750	4.750	4.790	4.660	4.740	36,000	168,860	4.6906	4.287	4.287	4.323	4.206	4.278	39,888	4.2333	1.93%
2024-09-16	0	4.660	4.660	4.700	4.580	4.660	72,000	334,260	4.6425	4.206	4.206	4.242	4.134	4.206	79,776	4.1900	1.53%
2024-09-13	0	4.590	4.470	4.590	4.480	4.590	224,000	1,015,280	4.5325	4.143	4.034	4.143	4.043	4.143	248,192	4.0907	0.00%
2024-09-12	0	4.590	4.590	4.600	4.540	4.590	60,000	273,560	4.5593	4.143	4.143	4.152	4.097	4.143	66,480	4.1149	1.55%
2024-09-11	0	4.520	4.520	4.590	4.310	4.520	34,000	152,620	4.4888	4.079	4.079	4.143	3.890	4.079	37,672	4.0513	4.87%
2024-09-10	0	4.310	4.280	-	4.260	4.500	34,000	149,940	4.4100	3.890	3.863	-	3.845	4.061	37,672	3.9801	2.13%
2024-09-09	0	4.220	4.220	4.240	4.220	4.400	38,000	163,480	4.3021	3.809	3.809	3.827	3.809	3.971	42,104	3.8828	2.43%
2024-09-05	0	4.260	4.260	4.680	4.260	4.680	18,000	82,620	4.5900	3.718	3.718	4.085	3.718	4.085	20,622	4.0065	-7.39%
2024-09-04	0	4.600	4.300	4.630	4.640	4.640	10,000	46,400	4.6400	4.015	3.753	4.041	4.050	4.050	11,457	4.0501	1.10%
2024-09-03	0	4.550	4.240	4.560	4.150	4.600	20,140	91,206	4.5286	3.972	3.701	3.980	3.622	4.015	23,073	3.9529	1.11%
2024-09-02	0	4.500	4.120	4.700	-	-	0	0	-	3.928	3.596	4.102	-	-	0	-	0.00%
2024-08-30	0	4.500	4.420	4.600	4.500	4.500	10,000	45,000	4.5000	3.928	3.858	4.015	3.928	3.928	11,457	3.9279	0.90%
2024-08-29	0	4.460	4.170	4.500	4.200	4.460	56,000	238,640	4.2614	3.893	3.640	3.928	3.666	3.893	64,156	3.7197	7.47%
2024-08-28	0	4.150	4.140	4.200	-	-	0	0	-	3.622	3.614	3.666	-	-	0	-	0.00%
2024-08-27	0	4.150	4.120	4.200	-	-	0	0	-	3.622	3.596	3.666	-	-	0	-	0.00%
2024-08-26	0	4.150	4.150	4.200	4.150	4.150	2,000	8,300	4.1500	3.622	3.622	3.666	3.622	3.622	2,291	3.6224	0.00%
2024-08-23	0	4.150	4.120	4.200	-	-	0	0	-	3.622	3.596	3.666	-	-	0	-	0.00%
2024-08-22	0	4.150	4.150	-	4.150	4.150	2,000	8,300	4.1500	3.622	3.622	-	3.622	3.622	2,291	3.6224	0.00%
2024-08-21	0	4.150	4.150	-	4.150	4.150	12,000	49,800	4.1500	3.622	3.622	-	3.622	3.622	13,748	3.6224	0.00%
2024-08-20	0	4.150	4.150	4.180	4.150	4.180	50,000	208,100	4.1620	3.622	3.622	3.649	3.622	3.649	57,283	3.6329	0.00%
2024-08-19	0	4.150	4.150	4.180	4.120	4.150	14,000	57,800	4.1286	3.622	3.622	3.649	3.596	3.622	16,039	3.6037	0.73%
2024-08-16	0	4.120	4.100	4.150	-	-	0	0	-	3.596	3.579	3.622	-	-	0	-	0.00%
2024-08-15	0	4.120	4.040	4.140	4.120	4.120	10,000	41,200	4.1200	3.596	3.526	3.614	3.596	3.596	11,457	3.5962	0.00%
2024-08-14	0	4.120	4.040	-	-	-	0	0	-	3.596	3.526	-	-	-	0	-	0.00%
2024-08-13	0	4.120	4.050	4.180	-	-	0	0	-	3.596	3.535	3.649	-	-	0	-	0.00%
2024-08-12	0	4.120	4.120	-	4.120	4.120	8,600	35,402	4.1165	3.596	3.596	-	3.596	3.596	9,853	3.5932	-0.96%
2024-08-09	0	4.160	4.060	4.160	-	-	0	0	-	3.631	3.544	3.631	-	-	0	-	0.00%
2024-08-08	0	4.160	4.060	4.200	-	-	0	0	-	3.631	3.544	3.666	-	-	0	-	0.00%
2024-08-07	0	4.160	4.040	4.160	-	-	0	0	-	3.631	3.526	3.631	-	-	0	-	0.00%
2024-08-06	0	4.160	4.050	4.160	-	-	0	0	-	3.631	3.535	3.631	-	-	0	-	0.00%
2024-08-05	0	4.160	4.040	4.200	-	-	0	0	-	3.631	3.526	3.666	-	-	0	-	0.00%
2024-08-02	0	4.160	4.160	4.240	4.100	4.100	10,000	41,000	4.1000	3.631	3.631	3.701	3.579	3.579	11,457	3.5787	-1.19%
2024-08-01	0	4.210	4.180	4.240	-	-	0	0	-	3.675	3.649	3.701	-	-	0	-	0.00%
2024-07-31	0	4.210	4.200	4.240	-	-	0	0	-	3.675	3.666	3.701	-	-	0	-	0.00%
2024-07-30	0	4.210	4.210	4.250	4.210	4.250	5,696	23,992	4.2121	3.675	3.675	3.710	3.675	3.710	6,526	3.6766	-0.71%
2024-07-29	0	4.240	4.210	4.250	-	-	0	0	-	3.701	3.675	3.710	-	-	0	-	0.00%
2024-07-26	0	4.240	4.210	4.250	-	-	0	0	-	3.701	3.675	3.710	-	-	0	-	0.00%
2024-07-25	0	4.240	4.210	4.250	-	-	0	0	-	3.701	3.675	3.710	-	-	0	-	0.00%
2024-07-24	0	4.240	4.220	4.250	-	-	0	0	-	3.701	3.683	3.710	-	-	0	-	0.00%
2024-07-23	0	4.240	4.210	4.280	-	-	0	0	-	3.701	3.675	3.736	-	-	0	-	0.00%
2024-07-22	0	4.240	4.200	4.280	-	-	0	0	-	3.701	3.666	3.736	-	-	0	-	0.00%
2024-07-19	0	4.240	4.120	4.280	-	-	0	0	-	3.701	3.596	3.736	-	-	0	-	0.00%
2024-07-18	0	4.240	4.200	4.500	4.240	4.240	22,000	93,280	4.2400	3.701	3.666	3.928	3.701	3.701	25,204	3.7010	-2.53%
2024-07-17	0	4.350	4.280	4.500	-	-	0	0	-	3.797	3.736	3.928	-	-	0	-	0.00%
2024-07-16	0	4.350	4.120	4.480	4.350	4.350	2,000	8,700	4.3500	3.797	3.596	3.910	3.797	3.797	2,291	3.7970	1.64%
2024-07-15	0	4.280	4.280	4.350	4.240	4.280	20,000	85,200	4.2600	3.736	3.736	3.797	3.701	3.736	22,913	3.7184	1.90%
2024-07-12	0	4.200	4.200	4.600	4.200	4.210	24,000	100,820	4.2008	3.666	3.666	4.015	3.666	3.675	27,496	3.6668	-4.55%
2024-07-11	0	4.400	4.200	4.400	-	-	0	0	-	3.841	3.666	3.841	-	-	0	-	0.00%
2024-07-10	0	4.400	4.200	4.500	-	-	0	0	-	3.841	3.666	3.928	-	-	0	-	0.00%
2024-07-09	0	4.400	4.200	4.500	4.400	4.400	92,000	404,800	4.4000	3.841	3.666	3.928	3.841	3.841	105,400	3.8406	0.00%
2024-07-08	0	4.400	4.200	4.500	-	-	0	0	-	3.841	3.666	3.928	-	-	0	-	0.00%
2024-07-05	0	4.400	4.200	4.870	-	-	0	0	-	3.841	3.666	4.251	-	-	0	-	0.00%
2024-07-04	0	4.400	4.200	-	-	-	0	0	-	3.841	3.666	-	-	-	0	-	0.00%
2024-07-03	0	4.400	4.200	-	-	-	0	0	-	3.841	3.666	-	-	-	0	-	0.00%
2024-07-02	0	4.400	4.200	4.500	-	-	0	0	-	3.841	3.666	3.928	-	-	0	-	0.00%
2024-06-28	0	4.400	4.300	4.500	-	-	0	0	-	3.841	3.753	3.928	-	-	0	-	0.00%
2024-06-27	0	4.400	4.300	4.400	4.400	4.400	6,000	26,400	4.4000	3.841	3.753	3.841	3.841	3.841	6,874	3.8406	0.00%
2024-06-26	0	4.400	4.200	-	-	-	0	0	-	3.841	3.666	-	-	-	0	-	0.00%
2024-06-25	0	4.400	4.300	-	4.400	4.400	10,000	44,000	4.4000	3.841	3.753	-	3.841	3.841	11,457	3.8406	0.00%
2024-06-24	0	4.400	4.200	-	-	-	0	0	-	3.841	3.666	-	-	-	0	-	0.00%
2024-06-21	0	4.400	4.200	-	-	-	0	0	-	3.841	3.666	-	-	-	0	-	0.00%
2024-06-20	0	4.400	4.220	-	-	-	0	0	-	3.841	3.683	-	-	-	0	-	0.00%
2024-06-19	0	4.400	4.250	-	-	-	0	0	-	3.841	3.710	-	-	-	0	-	0.00%
2024-06-18	0	4.400	4.200	-	-	-	0	0	-	3.841	3.666	-	-	-	0	-	0.00%
2024-06-17	0	4.400	4.250	-	4.400	4.400	10,000	44,000	4.4000	3.841	3.710	-	3.841	3.841	11,457	3.8406	-1.12%
2024-06-14	0	4.450	4.100	-	-	-	0	0	-	3.884	3.579	-	-	-	0	-	0.00%
2024-06-13	0	4.450	4.220	4.440	4.440	4.450	16,000	71,120	4.4450	3.884	3.683	3.876	3.876	3.884	18,330	3.8799	0.00%
2024-06-12	0	4.450	4.220	-	-	-	0	0	-	3.884	3.683	-	-	-	0	-	0.00%
2024-06-11	0	4.450	4.220	-	-	-	0	0	-	3.884	3.683	-	-	-	0	-	0.00%
2024-06-07	0	4.450	4.210	-	-	-	0	0	-	3.884	3.675	-	-	-	0	-	0.00%
2024-06-06	0	4.450	4.250	-	-	-	0	0	-	3.884	3.710	-	-	-	0	-	0.00%
2024-06-05	0	4.450	4.450	-	4.450	4.450	2,000	8,900	4.4500	3.884	3.884	-	3.884	3.884	2,291	3.8843	1.60%
2024-06-04	0	4.380	4.380	4.560	-	-	0	0	-	3.823	3.823	3.980	-	-	0	-	0.00%
2024-06-03	0	4.380	4.380	4.560	4.120	4.380	66,000	280,660	4.2524	3.823	3.823	3.980	3.596	3.823	75,613	3.7118	-1.57%
2024-05-31	0	4.450	4.350	-	-	-	0	0	-	3.884	3.797	-	-	-	0	-	0.00%
2024-05-30	0	4.450	4.450	-	4.400	4.460	8,000	35,400	4.4250	3.884	3.884	-	3.841	3.893	9,165	3.8624	-2.41%
2024-05-29	0	4.560	4.350	5.160	-	-	0	0	-	3.980	3.797	4.504	-	-	0	-	0.00%
2024-05-28	0	4.560	4.330	5.160	-	-	0	0	-	3.980	3.780	4.504	-	-	0	-	0.00%
2024-05-27	0	4.560	4.320	4.600	4.560	4.560	2,000	9,120	4.5600	3.980	3.771	4.015	3.980	3.980	2,291	3.9803	1.11%
2024-05-24	0	4.510	4.320	5.100	-	-	0	0	-	3.937	3.771	4.452	-	-	0	-	0.00%
2024-05-23	0	4.510	4.350	5.100	-	-	0	0	-	3.937	3.797	4.452	-	-	0	-	0.00%
2024-05-22	0	4.510	4.250	4.680	-	-	0	0	-	3.937	3.710	4.085	-	-	0	-	0.00%
2024-05-21	0	4.510	4.350	4.680	4.510	4.510	8,000	36,080	4.5100	3.937	3.797	4.085	3.937	3.937	9,165	3.9366	0.00%
2024-05-20	0	4.510	4.510	4.680	4.510	4.510	2,000	9,020	4.5100	3.937	3.937	4.085	3.937	3.937	2,291	3.9366	0.67%
2024-05-17	0	4.480	4.380	4.490	4.480	4.500	12,000	53,800	4.4833	3.910	3.823	3.919	3.910	3.928	13,748	3.9133	-0.44%
2024-05-16	0	4.500	4.210	4.560	4.500	4.500	14,000	63,000	4.5000	3.928	3.675	3.980	3.928	3.928	16,039	3.9279	1.81%
2024-05-14	0	4.420	4.420	4.510	-	-	0	0	-	3.858	3.858	3.937	-	-	0	-	0.23%
2024-05-13	0	4.410	4.400	4.560	4.410	4.410	16,000	70,560	4.4100	3.849	3.841	3.980	3.849	3.849	18,330	3.8493	-2.22%
2024-05-10	0	4.510	4.260	4.520	4.510	4.510	4,000	18,040	4.5100	3.937	3.718	3.945	3.937	3.937	4,583	3.9366	0.00%
2024-05-09	0	4.510	4.250	4.520	4.510	4.510	11,434	51,567	4.5100	3.937	3.710	3.945	3.937	3.937	13,099	3.9366	0.22%
2024-05-08	0	4.500	4.080	4.520	4.500	4.500	4,000	18,000	4.5000	3.928	3.561	3.945	3.928	3.928	4,583	3.9279	5.88%
2024-05-07	0	4.250	4.250	4.500	-	-	0	0	-	3.710	3.710	3.928	-	-	0	-	0.24%
2024-05-06	0	4.240	4.080	4.560	-	-	0	0	-	3.701	3.561	3.980	-	-	0	-	0.00%
2024-05-03	0	4.240	4.210	4.560	-	-	0	0	-	3.701	3.675	3.980	-	-	0	-	0.00%
2024-05-02	0	4.240	4.200	4.560	4.240	4.240	14,000	59,360	4.2400	3.701	3.666	3.980	3.701	3.701	16,039	3.7010	0.00%
2024-04-30	0	4.240	4.300	4.560	-	-	2,454	10,368	4.2249	3.701	3.753	3.980	-	-	2,811	3.6878	0.71%
2024-04-29	0	4.210	4.210	4.560	-	-	0	0	-	3.675	3.675	3.980	-	-	0	-	0.24%
2024-04-26	0	4.200	4.080	4.280	4.200	4.200	4,000	16,800	4.2000	3.666	3.561	3.736	3.666	3.666	4,583	3.6660	-1.87%
2024-04-25	0	4.280	4.090	4.560	-	-	0	0	-	3.736	3.570	3.980	-	-	0	-	0.00%
2024-04-24	0	4.280	4.090	4.280	-	-	1,573	6,622	4.2098	3.736	3.570	3.736	-	-	1,802	3.6746	0.00%
2024-04-23	0	4.280	4.100	4.560	-	-	0	0	-	3.736	3.579	3.980	-	-	0	-	0.00%
2024-04-22	0	4.280	4.040	4.560	-	-	0	0	-	3.736	3.526	3.980	-	-	0	-	0.00%
2024-04-19	0	4.280	4.090	4.560	-	-	0	0	-	3.736	3.570	3.980	-	-	0	-	0.00%
2024-04-18	0	4.280	4.080	4.560	-	-	0	0	-	3.736	3.561	3.980	-	-	0	-	0.00%
2024-04-17	0	4.280	4.100	4.280	-	-	0	0	-	3.736	3.579	3.736	-	-	0	-	0.00%
2024-04-16	0	4.280	4.100	4.530	4.280	4.280	2,000	8,560	4.2800	3.736	3.579	3.954	3.736	3.736	2,291	3.7359	4.14%
2024-04-15	0	4.110	4.110	4.530	4.110	4.110	4,000	16,440	4.1100	3.587	3.587	3.954	3.587	3.587	4,583	3.5875	0.00%
2024-04-12	0	4.110	4.100	4.530	-	-	0	0	-	3.587	3.579	3.954	-	-	0	-	0.00%
2024-04-11	0	4.110	4.100	4.320	-	-	0	0	-	3.587	3.579	3.771	-	-	0	-	0.00%
2024-04-10	0	4.110	4.000	4.320	4.110	4.110	2,357	9,662	4.0993	3.587	3.491	3.771	3.587	3.587	2,700	3.5781	0.24%
2024-04-09	0	4.100	4.020	4.320	-	-	0	0	-	3.579	3.509	3.771	-	-	0	-	0.00%
2024-04-08	0	4.100	4.100	4.320	-	-	0	0	-	3.579	3.579	3.771	-	-	0	-	0.49%
2024-04-05	0	4.080	4.080	4.310	4.060	4.100	46,000	187,240	4.0704	3.561	3.561	3.762	3.544	3.579	52,700	3.5529	-1.69%
2024-04-03	0	4.150	4.140	4.290	4.140	4.150	36,000	149,380	4.1494	3.622	3.614	3.745	3.614	3.622	41,243	3.6219	1.22%
2024-04-02	0	4.100	4.070	4.300	4.100	4.210	120,000	503,440	4.1953	3.579	3.553	3.753	3.579	3.675	137,478	3.6620	-1.91%
2024-03-28	0	4.180	4.090	4.200	4.100	4.280	172,936	722,578	4.1783	3.649	3.570	3.666	3.579	3.736	198,124	3.6471	-2.34%
2024-03-27	0	4.280	4.250	4.280	4.280	4.450	44,000	189,080	4.2973	3.736	3.710	3.736	3.736	3.884	50,409	3.7509	-6.96%
2024-03-26	0	4.600	4.600	5.000	4.600	4.600	2,000	9,200	4.6000	4.015	4.015	4.364	4.015	4.015	2,291	4.0152	0.00%
2024-03-25	0	4.600	4.440	5.000	-	-	0	0	-	4.015	3.876	4.364	-	-	0	-	0.00%
2024-03-22	0	4.600	4.440	5.000	-	-	0	0	-	4.015	3.876	4.364	-	-	0	-	0.00%
2024-03-21	0	4.600	4.600	5.000	4.600	4.600	6,000	27,600	4.6000	4.015	4.015	4.364	4.015	4.015	6,874	4.0152	0.00%
2024-03-20	0	4.600	4.600	5.000	4.600	4.600	2,000	9,200	4.6000	4.015	4.015	4.364	4.015	4.015	2,291	4.0152	0.00%
2024-03-19	0	4.600	4.440	5.000	-	-	0	0	-	4.015	3.876	4.364	-	-	0	-	0.00%
2024-03-18	0	4.600	4.440	5.000	-	-	0	0	-	4.015	3.876	4.364	-	-	0	-	0.00%
2024-03-15	0	4.600	4.600	5.000	-	-	0	0	-	4.015	4.015	4.364	-	-	0	-	0.00%
2024-03-14	0	4.600	4.600	5.000	4.450	4.600	14,000	62,600	4.4714	4.015	4.015	4.364	3.884	4.015	16,039	3.9030	-1.08%
2024-03-13	0	4.650	4.650	5.000	-	-	0	0	-	4.059	4.059	4.364	-	-	0	-	4.49%
2024-03-12	0	4.450	4.450	5.000	-	-	0	0	-	3.884	3.884	4.364	-	-	0	-	0.23%
2024-03-11	0	4.440	4.440	5.000	4.440	4.440	4,000	17,760	4.4400	3.876	3.876	4.364	3.876	3.876	4,583	3.8755	-2.63%
2024-03-08	0	4.560	4.560	5.000	-	-	0	0	-	3.980	3.980	4.364	-	-	0	-	0.00%
2024-03-07	0	4.560	4.560	5.000	-	-	0	0	-	3.980	3.980	4.364	-	-	0	-	0.00%
2024-03-06	0	4.560	4.410	5.000	-	-	0	0	-	3.980	3.849	4.364	-	-	0	-	0.00%
2024-03-05	0	4.560	4.490	5.000	-	-	0	0	-	3.980	3.919	4.364	-	-	0	-	0.00%
2024-03-04	0	4.560	4.560	5.200	-	-	0	0	-	3.980	3.980	4.539	-	-	0	-	0.44%
2024-03-01	0	4.540	4.540	5.200	4.540	4.550	12,000	54,580	4.5483	3.963	3.963	4.539	3.963	3.972	13,748	3.9701	-1.30%
2024-02-29	0	4.600	4.490	5.190	-	-	0	0	-	4.015	3.919	4.530	-	-	0	-	0.00%
2024-02-28	0	4.600	4.490	5.000	4.600	4.600	4,000	18,400	4.6000	4.015	3.919	4.364	4.015	4.015	4,583	4.0152	0.44%
2024-02-27	0	4.580	4.490	4.900	-	-	0	0	-	3.998	3.919	4.277	-	-	0	-	0.00%
2024-02-26	0	4.580	4.490	5.180	-	-	0	0	-	3.998	3.919	4.521	-	-	0	-	0.00%
2024-02-23	0	4.580	4.480	5.180	-	-	0	0	-	3.998	3.910	4.521	-	-	0	-	0.00%
2024-02-22	0	4.580	4.480	5.180	-	-	0	0	-	3.998	3.910	4.521	-	-	0	-	0.00%
2024-02-21	0	4.580	4.510	5.180	-	-	0	0	-	3.998	3.937	4.521	-	-	0	-	0.00%
2024-02-20	0	4.580	4.450	5.100	4.480	4.580	12,000	53,960	4.4967	3.998	3.884	4.452	3.910	3.998	13,748	3.9250	1.55%
2024-02-19	0	4.510	4.480	4.710	4.510	4.510	8,440	38,042	4.5073	3.937	3.910	4.111	3.937	3.937	9,669	3.9343	-5.85%
2024-02-16	0	4.790	4.340	-	-	-	0	0	-	4.181	3.788	-	-	-	0	-	0.00%
2024-02-15	0	4.790	4.340	-	-	-	0	0	-	4.181	3.788	-	-	-	0	-	0.00%
2024-02-14	0	4.790	4.600	-	-	-	0	0	-	4.181	4.015	-	-	-	0	-	0.00%
2024-02-09	0	4.790	4.340	-	-	-	0	0	-	4.181	3.788	-	-	-	0	-	0.00%
2024-02-08	0	4.790	4.330	-	-	-	0	0	-	4.181	3.780	-	-	-	0	-	0.00%
2024-02-07	0	4.790	4.450	-	-	-	0	0	-	4.181	3.884	-	-	-	0	-	0.00%
2024-02-06	0	4.790	4.410	-	-	-	0	0	-	4.181	3.849	-	-	-	0	-	0.00%
2024-02-05	0	4.790	4.450	4.790	4.790	4.790	2,000	9,580	4.7900	4.181	3.884	4.181	4.181	4.181	2,291	4.1810	0.00%
2024-02-02	0	4.790	4.550	4.790	-	-	0	0	-	4.181	3.972	4.181	-	-	0	-	0.00%
2024-02-01	0	4.790	4.600	4.790	4.780	4.790	6,000	28,720	4.7867	4.181	4.015	4.181	4.172	4.181	6,874	4.1781	4.13%
2024-01-31	0	4.600	4.440	4.800	-	-	0	0	-	4.015	3.876	4.190	-	-	0	-	0.00%
2024-01-30	0	4.600	4.600	4.820	4.600	4.850	18,000	83,520	4.6400	4.015	4.015	4.207	4.015	4.233	20,622	4.0501	-5.15%
2024-01-29	0	4.850	4.560	5.000	-	-	0	0	-	4.233	3.980	4.364	-	-	0	-	0.00%
2024-01-26	0	4.850	4.550	5.550	-	-	0	0	-	4.233	3.972	4.844	-	-	0	-	0.00%
2024-01-25	0	4.850	4.750	5.190	-	-	0	0	-	4.233	4.146	4.530	-	-	0	-	0.00%
2024-01-24	0	4.850	4.730	5.500	4.850	4.850	2,000	9,700	4.8500	4.233	4.129	4.801	4.233	4.233	2,291	4.2334	1.04%
2024-01-23	0	4.800	4.800	5.040	4.800	4.800	4,000	19,200	4.8000	4.190	4.190	4.399	4.190	4.190	4,583	4.1898	-4.00%
2024-01-22	0	5.000	4.710	5.150	5.000	5.000	4,000	20,000	5.0000	4.364	4.111	4.495	4.364	4.364	4,583	4.3643	2.04%
2024-01-19	0	4.900	4.900	5.100	4.810	4.900	14,000	68,300	4.8786	4.277	4.277	4.452	4.198	4.277	16,039	4.2583	-2.97%
2024-01-18	0	5.050	4.840	5.150	-	-	0	0	-	4.408	4.225	4.495	-	-	0	-	0.00%
2024-01-17	0	5.050	4.820	5.050	-	-	0	0	-	4.408	4.207	4.408	-	-	0	-	-0.20%
2024-01-16	0	5.060	4.850	5.160	-	-	0	0	-	4.417	4.233	4.504	-	-	0	-	0.00%
2024-01-15	0	5.060	4.850	5.060	5.160	5.160	4,000	20,640	5.1600	4.417	4.233	4.417	4.504	4.504	4,583	4.5040	2.85%
2024-01-12	0	4.920	4.920	5.160	-	-	0	0	-	4.294	4.294	4.504	-	-	0	-	0.00%
2024-01-11	0	4.920	4.820	-	-	-	0	0	-	4.294	4.207	-	-	-	0	-	0.00%
2024-01-10	0	4.920	4.850	5.000	4.920	4.920	4,000	19,680	4.9200	4.294	4.233	4.364	4.294	4.294	4,583	4.2945	0.00%
2024-01-09	0	4.920	4.920	5.100	-	-	0	0	-	4.294	4.294	4.452	-	-	0	-	0.00%
2024-01-08	0	4.920	4.920	5.380	4.910	4.910	4,000	19,640	4.9100	4.294	4.294	4.696	4.286	4.286	4,583	4.2858	-1.60%
2024-01-05	0	5.000	5.000	-	4.950	4.950	4,000	19,800	4.9500	4.364	4.364	-	4.321	4.321	4,583	4.3207	-2.53%
2024-01-04	0	5.130	4.950	-	5.130	5.130	6,000	30,780	5.1300	4.478	4.321	-	4.478	4.478	6,874	4.4778	0.00%
2024-01-03	0	5.130	5.000	-	-	-	0	0	-	4.478	4.364	-	-	-	0	-	0.00%
2024-01-02	0	5.130	5.130	-	-	-	0	0	-	4.478	4.478	-	-	-	0	-	0.00%
2023-12-29	0	5.130	5.100	-	5.100	5.130	10,000	51,180	5.1180	4.478	4.452	-	4.452	4.478	11,457	4.4673	0.00%
2023-12-28	0	5.130	5.130	5.300	5.050	5.100	10,000	50,600	5.0600	4.478	4.478	4.626	4.408	4.452	11,457	4.4167	1.58%
2023-12-27	0	5.050	5.050	5.200	5.010	5.100	6,000	30,420	5.0700	4.408	4.408	4.539	4.373	4.452	6,874	4.4254	1.00%
2023-12-22	0	5.000	5.000	5.090	5.000	5.000	20,000	100,000	5.0000	4.364	4.364	4.443	4.364	4.364	22,913	4.3643	-2.34%
2023-12-21	0	5.120	5.020	-	5.000	5.200	126,000	633,400	5.0270	4.469	4.382	-	4.364	4.539	144,352	4.3879	2.40%
2023-12-20	0	5.000	5.000	-	4.960	4.960	38,000	188,480	4.9600	4.364	4.364	-	4.329	4.329	43,535	4.3294	-8.26%
2023-12-19	0	5.450	5.300	-	-	-	0	0	-	4.757	4.626	-	-	-	0	-	0.00%
2023-12-18	0	5.450	5.280	-	5.450	5.450	20,000	109,000	5.4500	4.757	4.609	-	4.757	4.757	22,913	4.7571	-0.91%
2023-12-15	0	5.500	5.450	-	5.450	5.500	26,000	142,000	5.4615	4.801	4.757	-	4.757	4.801	29,787	4.7672	0.00%
2023-12-14	0	5.500	5.140	5.500	-	-	0	0	-	4.801	4.487	4.801	-	-	0	-	0.00%
2023-12-13	0	5.500	5.500	5.900	5.500	5.600	20,000	111,000	5.5500	4.801	4.801	5.150	4.801	4.888	22,913	4.8444	-4.18%
2023-12-12	0	5.800	5.560	5.650	-	-	0	0	-	5.010	4.803	4.881	-	-	0	-	0.00%
2023-12-11	0	5.800	5.560	6.500	-	-	0	0	-	5.010	4.803	5.615	-	-	0	-	0.00%
2023-12-08	0	5.800	5.360	5.900	-	-	0	0	-	5.010	4.630	5.097	-	-	0	-	0.00%
2023-12-07	0	5.800	5.350	5.630	-	-	0	0	-	5.010	4.622	4.863	-	-	0	-	0.00%
2023-12-06	0	5.800	5.350	5.630	-	-	0	0	-	5.010	4.622	4.863	-	-	0	-	0.00%
2023-12-05	0	5.800	5.350	5.630	-	-	0	0	-	5.010	4.622	4.863	-	-	0	-	0.00%
2023-12-04	0	5.800	5.210	5.630	-	-	0	0	-	5.010	4.501	4.863	-	-	0	-	0.00%
2023-12-01	0	5.800	5.370	6.380	-	-	0	0	-	5.010	4.639	5.511	-	-	0	-	0.00%
2023-11-30	0	5.800	5.490	5.900	-	-	0	0	-	5.010	4.742	5.097	-	-	0	-	0.00%
2023-11-29	0	5.800	5.560	5.900	-	-	0	0	-	5.010	4.803	5.097	-	-	0	-	0.00%
2023-11-28	0	5.800	5.440	5.900	-	-	0	0	-	5.010	4.699	5.097	-	-	0	-	0.00%
2023-11-27	0	5.800	5.440	5.900	-	-	0	0	-	5.010	4.699	5.097	-	-	0	-	0.00%
2023-11-24	0	5.800	5.510	6.000	5.790	5.800	6,000	34,760	5.7933	5.010	4.760	5.183	5.002	5.010	6,946	5.0045	6.62%
2023-11-23	0	5.440	5.440	5.800	5.440	5.440	4,000	21,760	5.4400	4.699	4.699	5.010	4.699	4.699	4,631	4.6993	0.00%
2023-11-22	0	5.440	5.430	5.480	5.440	5.500	13,000	71,260	5.4815	4.699	4.691	4.734	4.699	4.751	15,049	4.7352	-1.09%
2023-11-21	0	5.500	5.430	5.670	-	-	0	0	-	4.751	4.691	4.898	-	-	0	-	0.00%
2023-11-20	0	5.500	5.500	5.590	5.500	5.510	10,000	55,040	5.5040	4.751	4.751	4.829	4.751	4.760	11,576	4.7546	-0.18%
2023-11-17	0	5.510	5.430	5.650	-	-	0	0	-	4.760	4.691	4.881	-	-	0	-	0.00%
2023-11-16	0	5.510	5.510	5.660	5.500	5.500	10,000	55,000	5.5000	4.760	4.760	4.889	4.751	4.751	11,576	4.7511	0.00%
2023-11-15	0	5.510	5.500	5.690	5.510	5.790	12,000	67,520	5.6267	4.760	4.751	4.915	4.760	5.002	13,892	4.8605	-1.78%
2023-11-14	0	5.610	5.550	5.580	5.550	5.610	6,802	37,914	5.5739	4.846	4.794	4.820	4.794	4.846	7,874	4.8150	-3.28%
2023-11-13	0	5.800	5.560	5.900	5.800	5.800	8,000	46,400	5.8000	5.010	4.803	5.097	5.010	5.010	9,261	5.0102	0.00%
2023-11-10	0	5.800	5.560	5.900	-	-	0	0	-	5.010	4.803	5.097	-	-	0	-	0.00%
2023-11-09	0	5.800	5.560	-	-	-	0	0	-	5.010	4.803	-	-	-	0	-	0.00%
2023-11-08	0	5.800	5.560	-	-	-	0	0	-	5.010	4.803	-	-	-	0	-	0.00%
2023-11-07	0	5.800	5.550	-	-	-	0	0	-	5.010	4.794	-	-	-	0	-	0.00%
2023-11-06	0	5.800	5.670	5.860	5.800	5.800	10,000	58,000	5.8000	5.010	4.898	5.062	5.010	5.010	11,576	5.0102	0.00%
2023-11-03	0	5.800	5.670	6.000	-	-	0	0	-	5.010	4.898	5.183	-	-	0	-	0.00%
2023-11-02	0	5.800	5.670	6.000	-	-	0	0	-	5.010	4.898	5.183	-	-	0	-	0.00%
2023-11-01	0	5.800	5.670	6.000	5.800	5.800	2,000	11,600	5.8000	5.010	4.898	5.183	5.010	5.010	2,315	5.0102	-1.02%
2023-10-31	0	5.860	5.670	6.000	-	-	0	0	-	5.062	4.898	5.183	-	-	0	-	0.00%
2023-10-30	0	5.860	5.800	6.000	-	-	0	0	-	5.062	5.010	5.183	-	-	0	-	0.00%
2023-10-27	0	5.860	5.680	6.000	-	-	0	0	-	5.062	4.907	5.183	-	-	0	-	0.00%
2023-10-26	0	5.860	5.680	6.000	-	-	0	0	-	5.062	4.907	5.183	-	-	0	-	0.00%
2023-10-25	0	5.860	5.700	-	5.860	5.860	2,000	11,720	5.8600	5.062	4.924	-	5.062	5.062	2,315	5.0621	2.81%
2023-10-24	0	5.700	5.700	5.760	5.550	5.720	14,000	79,700	5.6929	4.924	4.924	4.976	4.794	4.941	16,207	4.9177	-1.38%
2023-10-20	0	5.780	5.560	5.900	-	-	0	0	-	4.993	4.803	5.097	-	-	0	-	0.00%
2023-10-19	0	5.780	5.610	5.900	-	-	0	0	-	4.993	4.846	5.097	-	-	0	-	0.00%
2023-10-18	0	5.780	5.780	5.900	-	-	0	0	-	4.993	4.993	5.097	-	-	0	-	0.00%
2023-10-17	0	5.780	5.720	5.900	5.700	5.800	46,000	264,240	5.7443	4.993	4.941	5.097	4.924	5.010	53,251	4.9622	-2.03%
2023-10-16	0	5.900	5.900	6.830	5.670	5.900	14,000	81,840	5.8457	5.097	5.097	5.900	4.898	5.097	16,207	5.0497	-1.67%
2023-10-13	0	6.000	5.920	6.830	-	-	0	0	-	5.183	5.114	5.900	-	-	0	-	0.00%
2023-10-12	0	6.000	5.720	6.830	-	-	103	587	5.6990	5.183	4.941	5.900	-	-	119	4.9230	0.00%
2023-10-11	0	6.000	5.720	6.100	5.990	6.000	12,000	71,980	5.9983	5.183	4.941	5.269	5.174	5.183	13,892	5.1816	5.08%
2023-10-10	0	5.710	5.710	5.990	5.570	5.710	4,000	22,560	5.6400	4.933	4.933	5.174	4.812	4.933	4,631	4.8720	-5.93%
2023-10-09	0	6.070	-	-	-	-	0	0	-	5.243	-	-	-	-	0	-	0.00%
2023-10-06	0	6.070	5.700	6.090	-	-	0	0	-	5.243	4.924	5.261	-	-	0	-	0.00%
2023-10-05	0	6.070	6.010	6.090	6.070	6.070	11,329	68,434	6.0406	5.243	5.192	5.261	5.243	5.243	13,115	5.2181	-0.49%
2023-10-04	0	6.100	5.880	-	-	-	0	0	-	5.269	5.079	-	-	-	0	-	0.00%
2023-10-03	0	6.100	5.860	-	5.680	6.100	18,000	108,720	6.0400	5.269	5.062	-	4.907	5.269	20,837	5.2176	0.00%
2023-09-29	0	6.100	5.680	-	-	-	0	0	-	5.269	4.907	-	-	-	0	-	0.00%
2023-09-28	0	6.100	5.860	-	-	-	0	0	-	5.269	5.062	-	-	-	0	-	0.00%
2023-09-27	0	6.100	5.860	-	-	-	0	0	-	5.269	5.062	-	-	-	0	-	0.00%
2023-09-26	0	6.100	5.710	-	-	-	0	0	-	5.269	4.933	-	-	-	0	-	0.00%
2023-09-25	0	6.100	5.680	-	-	-	0	0	-	5.269	4.907	-	-	-	0	-	0.00%
2023-09-22	0	6.100	5.680	6.100	6.100	6.100	4,000	24,400	6.1000	5.269	4.907	5.269	5.269	5.269	4,631	5.2694	0.00%
2023-09-21	0	6.100	5.680	6.200	-	-	0	0	-	5.269	4.907	5.356	-	-	0	-	0.00%
2023-09-20	0	6.100	5.900	6.100	6.100	6.100	4,000	24,400	6.1000	5.269	5.097	5.269	5.269	5.269	4,631	5.2694	0.00%
2023-09-19	0	6.100	5.720	6.250	6.100	6.100	2,000	12,200	6.1000	5.269	4.941	5.399	5.269	5.269	2,315	5.2694	0.00%
2023-09-18	0	6.100	5.880	-	-	-	0	0	-	5.269	5.079	-	-	-	0	-	0.00%
2023-09-15	0	6.100	5.890	-	-	-	0	0	-	5.269	5.088	-	-	-	0	-	0.00%
2023-09-14	0	6.100	6.100	-	-	-	0	0	-	5.269	5.269	-	-	-	0	-	0.00%
2023-09-13	0	6.100	5.860	-	-	-	0	0	-	5.269	5.062	-	-	-	0	-	0.00%
2023-09-12	0	6.100	5.870	-	-	-	0	0	-	5.269	5.071	-	-	-	0	-	0.00%
2023-09-11	0	6.100	6.100	6.110	6.090	6.120	44,000	268,320	6.0982	5.269	5.269	5.278	5.261	5.287	50,936	5.2678	-0.33%
2023-09-07	0	6.120	6.100	6.260	6.120	6.500	8,000	49,720	6.2150	5.287	5.269	5.408	5.287	5.615	9,261	5.3687	-3.62%
2023-09-06	0	6.630	6.520	6.700	-	-	0	0	-	5.485	5.394	5.543	-	-	0	-	0.00%
2023-09-05	0	6.630	6.630	6.700	-	-	0	0	-	5.485	5.485	5.543	-	-	0	-	0.15%
2023-09-04	0	6.620	6.600	6.700	6.500	6.620	12,400	81,416	6.5658	5.477	5.461	5.543	5.378	5.477	14,988	5.4322	0.00%
2023-08-31	0	6.620	6.520	6.700	-	-	0	0	-	5.477	5.394	5.543	-	-	0	-	0.00%
2023-08-30	0	6.620	6.520	6.780	6.620	6.620	4,000	26,480	6.6200	5.477	5.394	5.609	5.477	5.477	4,835	5.4771	0.00%
2023-08-29	0	6.620	6.520	6.780	6.620	6.620	4,000	26,480	6.6200	5.477	5.394	5.609	5.477	5.477	4,835	5.4771	0.00%
2023-08-28	0	6.620	6.520	6.780	6.620	6.620	6,000	39,720	6.6200	5.477	5.394	5.609	5.477	5.477	7,252	5.4771	0.00%
2023-08-25	0	6.620	6.530	6.780	6.620	6.620	8,000	52,960	6.6200	5.477	5.403	5.609	5.477	5.477	9,669	5.4771	0.00%
2023-08-24	0	6.620	6.530	6.780	6.620	6.620	2,000	13,240	6.6200	5.477	5.403	5.609	5.477	5.477	2,417	5.4771	0.30%
2023-08-23	0	6.600	6.520	6.780	-	-	0	0	-	5.461	5.394	5.609	-	-	0	-	0.00%
2023-08-22	0	6.600	6.520	6.780	-	-	0	0	-	5.461	5.394	5.609	-	-	0	-	0.00%
2023-08-21	0	6.600	6.520	6.780	6.600	6.600	8,000	52,800	6.6000	5.461	5.394	5.609	5.461	5.461	9,669	5.4605	0.00%
2023-08-18	0	6.600	6.520	6.780	6.600	6.600	26,000	171,600	6.6000	5.461	5.394	5.609	5.461	5.461	31,425	5.4605	-0.60%
2023-08-17	0	6.640	6.600	6.640	6.640	6.700	42,153	281,695	6.6827	5.494	5.461	5.494	5.494	5.543	50,949	5.5289	-0.90%
2023-08-16	0	6.700	6.660	6.780	6.700	6.700	6,000	40,200	6.7000	5.543	5.510	5.609	5.543	5.543	7,252	5.5433	-1.18%
2023-08-15	0	6.780	6.650	6.780	6.780	6.780	2,000	13,560	6.7800	5.609	5.502	5.609	5.609	5.609	2,417	5.6095	1.95%
2023-08-14	0	6.650	6.640	6.780	6.650	6.650	69,006	458,809	6.6488	5.502	5.494	5.609	5.502	5.502	83,406	5.5009	-2.06%
2023-08-11	0	6.790	6.780	7.000	-	-	0	0	-	5.618	5.609	5.791	-	-	0	-	0.00%
2023-08-10	0	6.790	6.700	7.000	6.600	6.790	8,400	56,128	6.6819	5.618	5.543	5.791	5.461	5.618	10,153	5.5283	0.00%
2023-08-09	0	6.790	6.780	7.050	6.790	6.790	2,000	13,580	6.7900	5.618	5.609	5.833	5.618	5.618	2,417	5.6177	0.00%
2023-08-08	0	6.790	6.670	6.790	-	-	0	0	-	5.618	5.518	5.618	-	-	0	-	0.00%
2023-08-07	0	6.790	6.790	7.050	6.680	6.790	22,000	148,160	6.7345	5.618	5.618	5.833	5.527	5.618	26,591	5.5719	0.89%
2023-08-04	0	6.730	6.710	7.050	6.730	6.740	4,000	26,940	6.7350	5.568	5.552	5.833	5.568	5.576	4,835	5.5722	-3.86%
2023-08-03	0	7.000	6.770	7.500	-	-	0	0	-	5.791	5.601	6.205	-	-	0	-	0.00%
2023-08-02	0	7.000	6.770	7.010	7.000	7.010	90,000	630,040	7.0004	5.791	5.601	5.800	5.791	5.800	108,780	5.7918	0.00%
2023-08-01	0	7.000	6.990	7.480	7.000	7.000	4,000	28,000	7.0000	5.791	5.783	6.189	5.791	5.791	4,835	5.7915	0.14%
2023-07-31	0	6.990	6.770	7.480	-	-	0	0	-	5.783	5.601	6.189	-	-	0	-	0.00%
2023-07-28	0	6.990	6.730	7.480	-	-	0	0	-	5.783	5.568	6.189	-	-	0	-	0.00%
2023-07-27	0	6.990	6.770	7.480	-	-	0	0	-	5.783	5.601	6.189	-	-	0	-	0.00%
2023-07-26	0	6.990	6.750	7.480	-	-	0	0	-	5.783	5.585	6.189	-	-	0	-	0.00%
2023-07-25	0	6.990	6.700	7.000	6.990	6.990	4,000	27,960	6.9900	5.783	5.543	5.791	5.783	5.783	4,835	5.7832	0.00%
2023-07-24	0	6.990	6.720	6.990	7.000	7.000	2,000	14,000	7.0000	5.783	5.560	5.783	5.791	5.791	2,417	5.7915	4.33%
2023-07-21	0	6.700	6.660	7.000	6.660	7.010	4,000	27,340	6.8350	5.543	5.510	5.791	5.510	5.800	4,835	5.6550	-4.29%
2023-07-20	0	7.000	6.650	7.500	-	-	0	0	-	5.791	5.502	6.205	-	-	0	-	0.00%
2023-07-19	0	7.000	6.650	7.500	-	-	0	0	-	5.791	5.502	6.205	-	-	0	-	0.00%
2023-07-18	0	7.000	6.700	7.000	-	-	0	0	-	5.791	5.543	5.791	-	-	0	-	0.00%
2023-07-14	0	7.000	6.700	7.000	7.000	7.000	4,000	28,000	7.0000	5.791	5.543	5.791	5.791	5.791	4,835	5.7915	4.79%
2023-07-13	0	6.680	6.680	7.500	-	-	0	0	-	5.527	5.527	6.205	-	-	0	-	0.00%
2023-07-12	0	6.680	6.680	6.750	6.680	6.680	18,000	120,240	6.6800	5.527	5.527	5.585	5.527	5.527	21,756	5.5267	0.15%
2023-07-11	0	6.670	6.610	6.700	6.610	6.670	44,000	291,440	6.6236	5.518	5.469	5.543	5.469	5.518	53,182	5.4801	-1.91%
2023-07-10	0	6.800	6.620	7.500	-	-	0	0	-	5.626	5.477	6.205	-	-	0	-	0.00%
2023-07-07	0	6.800	6.640	7.500	-	-	0	0	-	5.626	5.494	6.205	-	-	0	-	0.00%
2023-07-06	0	6.800	6.800	7.500	-	-	0	0	-	5.626	5.626	6.205	-	-	0	-	0.00%
2023-07-05	0	6.800	6.660	7.450	-	-	0	0	-	5.626	5.510	6.164	-	-	0	-	0.00%
2023-07-04	0	6.800	6.800	7.500	6.800	6.800	6,000	40,800	6.8000	5.626	5.626	6.205	5.626	5.626	7,252	5.6260	2.10%
2023-07-03	0	6.660	6.660	7.100	-	-	0	0	-	5.510	5.510	5.874	-	-	0	-	0.00%
2023-06-30	0	6.660	6.660	7.300	6.660	6.660	2,000	13,320	6.6600	5.510	5.510	6.040	5.510	5.510	2,417	5.5102	0.30%
2023-06-29	0	6.640	6.640	7.500	-	-	0	0	-	5.494	5.494	6.205	-	-	0	-	0.00%
2023-06-28	0	6.640	6.640	7.000	-	-	0	0	-	5.494	5.494	5.791	-	-	0	-	0.00%
2023-06-27	0	6.640	6.640	7.500	-	-	0	0	-	5.494	5.494	6.205	-	-	0	-	0.00%
2023-06-26	0	6.640	6.640	7.000	-	-	0	0	-	5.494	5.494	5.791	-	-	0	-	0.00%
2023-06-23	0	6.640	6.640	6.880	6.630	6.630	2,000	13,260	6.6300	5.494	5.494	5.692	5.485	5.485	2,417	5.4854	-0.90%
2023-06-21	0	6.700	6.660	7.520	-	-	0	0	-	5.543	5.510	6.222	-	-	0	-	0.00%
2023-06-20	0	6.700	6.700	7.000	-	-	0	0	-	5.543	5.543	5.791	-	-	0	-	0.00%
2023-06-19	0	6.700	6.700	6.750	6.640	6.750	34,000	227,980	6.7053	5.543	5.543	5.585	5.494	5.585	41,095	5.5477	0.75%
2023-06-16	0	6.650	6.650	6.750	6.650	6.680	10,000	66,660	6.6660	5.502	5.502	5.585	5.502	5.527	12,087	5.5151	-0.45%
2023-06-15	0	6.680	6.680	7.520	-	-	0	0	-	5.527	5.527	6.222	-	-	0	-	0.15%
2023-06-14	0	6.670	6.670	7.520	-	-	0	0	-	5.518	5.518	6.222	-	-	0	-	0.00%
2023-06-13	0	6.670	6.660	7.520	6.660	6.660	2,000	13,320	6.6600	5.518	5.510	6.222	5.510	5.510	2,417	5.5102	-1.62%
2023-06-12	0	6.780	6.780	7.520	-	-	0	0	-	5.609	5.609	6.222	-	-	0	-	0.00%
2023-06-09	0	6.780	6.780	7.490	6.600	6.780	24,757	166,591	6.7290	5.609	5.609	6.197	5.461	5.609	29,923	5.5673	0.59%
2023-06-08	0	6.740	6.730	6.890	-	-	0	0	-	5.576	5.568	5.700	-	-	0	-	0.00%
2023-06-07	0	6.740	6.730	7.000	-	-	0	0	-	5.576	5.568	5.791	-	-	0	-	0.00%
2023-06-06	0	6.740	6.730	6.930	-	-	0	0	-	5.576	5.568	5.734	-	-	0	-	0.15%
2023-06-05	0	6.730	6.730	7.000	-	-	0	0	-	5.568	5.568	5.791	-	-	0	-	0.15%
2023-06-02	0	6.720	6.720	7.000	6.720	6.900	22,000	151,440	6.8836	5.560	5.560	5.791	5.560	5.709	26,591	5.6952	-2.61%
2023-06-01	0	6.900	6.720	7.470	-	-	0	0	-	5.709	5.560	6.180	-	-	0	-	0.00%
2023-05-31	0	6.900	6.720	7.470	-	-	0	0	-	5.709	5.560	6.180	-	-	0	-	0.00%
2023-05-30	0	6.900	6.720	7.470	-	-	0	0	-	5.709	5.560	6.180	-	-	0	-	0.00%
2023-05-29	0	6.900	6.720	7.470	6.900	6.900	10,000	69,000	6.9000	5.709	5.560	6.180	5.709	5.709	12,087	5.7087	0.00%
2023-05-25	0	6.900	6.720	7.470	-	-	0	0	-	5.709	5.560	6.180	-	-	0	-	0.00%
2023-05-24	0	6.900	6.730	7.470	-	-	0	0	-	5.709	5.568	6.180	-	-	0	-	0.00%
2023-05-23	0	6.900	6.740	7.470	-	-	0	0	-	5.709	5.576	6.180	-	-	0	-	0.00%
2023-05-22	0	6.900	6.730	6.870	6.700	6.900	18,000	123,800	6.8778	5.709	5.568	5.684	5.543	5.709	21,756	5.6904	0.00%
2023-05-19	0	6.900	6.900	7.030	6.900	6.900	8,000	55,200	6.9000	5.709	5.709	5.816	5.709	5.709	9,669	5.7087	0.00%
2023-05-18	0	6.900	6.900	7.030	6.900	6.900	8,000	55,200	6.9000	5.709	5.709	5.816	5.709	5.709	9,669	5.7087	0.00%
2023-05-17	0	6.900	6.700	6.980	6.700	6.900	12,000	82,400	6.8667	5.709	5.543	5.775	5.543	5.709	14,504	5.6812	0.00%
2023-05-16	0	6.900	6.680	7.000	-	-	0	0	-	5.709	5.527	5.791	-	-	0	-	0.00%
2023-05-15	0	6.900	6.670	6.900	6.890	6.900	40,000	275,920	6.8980	5.709	5.518	5.709	5.700	5.709	48,347	5.7071	3.76%
2023-05-12	0	6.650	6.650	6.880	-	-	0	0	-	5.502	5.502	5.692	-	-	0	-	0.00%
2023-05-11	0	6.650	6.650	6.950	-	-	0	0	-	5.502	5.502	5.750	-	-	0	-	0.30%
2023-05-10	0	6.630	6.630	6.940	-	-	0	0	-	5.485	5.485	5.742	-	-	0	-	0.15%
2023-05-09	0	6.620	6.600	6.980	6.620	7.000	36,000	248,400	6.9000	5.477	5.461	5.775	5.477	5.791	43,512	5.7087	-2.36%
2023-05-08	0	6.780	6.750	6.970	-	-	0	0	-	5.609	5.585	5.767	-	-	0	-	0.00%
2023-05-05	0	6.780	6.750	6.960	6.780	7.000	22,000	153,480	6.9764	5.609	5.585	5.758	5.609	5.791	26,591	5.7719	0.44%
2023-05-04	0	6.750	6.750	6.900	-	-	0	0	-	5.585	5.585	5.709	-	-	0	-	0.00%
2023-05-03	0	6.750	6.750	6.970	6.700	6.700	8,000	53,600	6.7000	5.585	5.585	5.767	5.543	5.543	9,669	5.5433	0.60%
2023-05-02	0	6.710	6.710	6.850	6.700	6.710	17,500	117,300	6.7029	5.552	5.552	5.667	5.543	5.552	21,152	5.5456	-2.04%
2023-04-28	0	6.850	6.700	6.970	6.850	6.850	17,626	120,624	6.8435	5.667	5.543	5.767	5.667	5.667	21,304	5.6620	0.15%
2023-04-27	0	6.840	6.600	6.850	6.840	6.840	2,000	13,680	6.8400	5.659	5.461	5.667	5.659	5.659	2,417	5.6591	1.18%
2023-04-26	0	6.760	6.650	6.840	-	-	0	0	-	5.593	5.502	5.659	-	-	0	-	0.00%
2023-04-25	0	6.760	6.750	6.840	6.720	6.750	4,000	26,940	6.7350	5.593	5.585	5.659	5.560	5.585	4,835	5.5722	-1.31%
2023-04-24	0	6.850	6.750	6.850	6.850	6.850	4,000	27,400	6.8500	5.667	5.585	5.667	5.667	5.667	4,835	5.6674	-0.44%
2023-04-21	0	6.880	6.880	7.960	6.880	6.880	2,000	13,760	6.8800	5.692	5.692	6.586	5.692	5.692	2,417	5.6922	-1.15%
2023-04-20	0	6.960	6.770	7.200	-	-	0	0	-	5.758	5.601	5.957	-	-	0	-	0.00%
2023-04-19	0	6.960	6.790	6.960	-	-	0	0	-	5.758	5.618	5.758	-	-	0	-	-0.14%
2023-04-18	0	6.970	6.770	7.200	-	-	0	0	-	5.767	5.601	5.957	-	-	0	-	0.00%
2023-04-17	0	6.970	6.740	7.010	-	-	0	0	-	5.767	5.576	5.800	-	-	0	-	0.00%
2023-04-14	0	6.970	6.740	7.100	-	-	0	0	-	5.767	5.576	5.874	-	-	0	-	0.00%
2023-04-13	0	6.970	6.760	7.000	-	-	0	0	-	5.767	5.593	5.791	-	-	0	-	0.00%
2023-04-12	0	6.970	6.790	6.970	6.720	7.000	8,000	54,320	6.7900	5.767	5.618	5.767	5.560	5.791	9,669	5.6177	-0.43%
2023-04-11	0	7.000	6.620	7.930	-	-	0	0	-	5.791	5.477	6.561	-	-	0	-	0.00%
2023-04-06	0	7.000	6.620	7.000	-	-	0	0	-	5.791	5.477	5.791	-	-	0	-	0.00%
2023-04-04	0	7.000	6.590	7.930	-	-	0	0	-	5.791	5.452	6.561	-	-	0	-	0.00%
2023-04-03	0	7.000	6.780	7.000	7.000	7.000	2,000	14,000	7.0000	5.791	5.609	5.791	5.791	5.791	2,417	5.7915	0.29%
2023-03-31	0	6.980	6.620	7.900	6.980	6.980	4,000	27,920	6.9800	5.775	5.477	6.536	5.775	5.775	4,835	5.7749	0.00%
2023-03-30	0	6.980	6.410	6.980	-	-	0	0	-	5.775	5.303	5.775	-	-	0	-	0.00%
2023-03-29	0	6.980	6.350	6.980	-	-	0	0	-	5.775	5.254	5.775	-	-	0	-	0.00%
2023-03-28	0	6.980	6.850	6.980	-	-	0	0	-	5.775	5.667	5.775	-	-	0	-	-0.29%
2023-03-27	0	7.000	6.850	7.000	-	-	0	0	-	5.791	5.667	5.791	-	-	0	-	-0.71%
2023-03-24	0	7.050	6.510	7.050	-	-	0	0	-	5.833	5.386	5.833	-	-	0	-	0.00%
2023-03-23	0	7.050	6.730	7.050	-	-	0	0	-	5.833	5.568	5.833	-	-	0	-	0.00%
2023-03-22	0	7.050	6.880	7.050	-	-	0	0	-	5.833	5.692	5.833	-	-	0	-	0.00%
2023-03-21	0	7.050	6.860	7.050	7.050	7.050	2,000	14,100	7.0500	5.833	5.676	5.833	5.833	5.833	2,417	5.8328	2.47%
2023-03-20	0	6.880	6.650	7.080	-	-	0	0	-	5.692	5.502	5.858	-	-	0	-	0.00%
2023-03-17	0	6.880	6.880	7.080	6.880	6.880	26,000	178,880	6.8800	5.692	5.692	5.858	5.692	5.692	31,425	5.6922	-0.29%
2023-03-16	0	6.900	6.890	7.080	6.850	6.860	28,000	192,360	6.8700	5.709	5.700	5.858	5.667	5.676	33,843	5.6839	-0.86%
2023-03-15	0	6.960	6.880	7.040	6.800	6.960	16,000	109,920	6.8700	5.758	5.692	5.825	5.626	5.758	19,339	5.6839	-0.29%
2023-03-14	0	6.980	6.790	7.040	-	-	0	0	-	5.775	5.618	5.825	-	-	0	-	0.00%
2023-03-13	0	6.980	6.800	7.040	-	-	0	0	-	5.775	5.626	5.825	-	-	0	-	0.00%
2023-03-10	0	6.980	6.790	7.040	-	-	0	0	-	5.775	5.618	5.825	-	-	0	-	0.00%
2023-03-09	0	6.980	6.810	7.040	-	-	0	0	-	5.775	5.634	5.825	-	-	0	-	0.00%
2023-03-08	0	6.980	6.830	7.070	-	-	0	0	-	5.775	5.651	5.849	-	-	0	-	0.00%
2023-03-07	0	6.980	6.980	7.070	-	-	0	0	-	5.775	5.775	5.849	-	-	0	-	0.00%
2023-03-06	0	6.980	6.980	7.070	6.980	6.980	8,000	55,840	6.9800	5.775	5.775	5.849	5.775	5.775	9,669	5.7749	0.00%
2023-03-03	0	6.980	6.910	7.070	-	-	0	0	-	5.775	5.717	5.849	-	-	0	-	0.00%
2023-03-02	0	6.980	6.860	7.070	-	-	0	0	-	5.775	5.676	5.849	-	-	0	-	0.00%
2023-03-01	0	6.980	6.910	7.070	6.870	6.980	6,000	41,480	6.9133	5.775	5.717	5.849	5.684	5.775	7,252	5.7198	-0.29%
2023-02-28	0	7.000	7.000	7.080	6.870	7.000	42,000	292,940	6.9748	5.791	5.791	5.858	5.684	5.791	50,764	5.7706	0.29%
2023-02-27	0	6.980	6.970	7.070	-	-	0	0	-	5.775	5.767	5.849	-	-	0	-	0.00%
2023-02-24	0	6.980	6.980	7.070	6.970	6.970	4,000	27,880	6.9700	5.775	5.775	5.849	5.767	5.767	4,835	5.7667	-0.99%
2023-02-23	0	7.050	7.000	7.050	6.980	7.050	19,212	134,534	7.0026	5.833	5.791	5.833	5.775	5.833	23,221	5.7936	-0.56%
2023-02-22	0	7.090	6.980	7.100	-	-	0	0	-	5.866	5.775	5.874	-	-	0	-	0.00%
2023-02-21	0	7.090	6.980	7.090	-	-	0	0	-	5.866	5.775	5.866	-	-	0	-	0.00%
2023-02-20	0	7.090	7.010	7.090	6.940	7.090	62,000	434,680	7.0110	5.866	5.800	5.866	5.742	5.866	74,938	5.8006	1.72%
2023-02-17	0	6.970	6.890	7.270	6.970	7.000	20,000	139,460	6.9730	5.767	5.700	6.015	5.767	5.791	24,173	5.7691	-0.57%
2023-02-16	0	7.010	7.000	7.270	-	-	0	0	-	5.800	5.791	6.015	-	-	0	-	0.00%
2023-02-15	0	7.010	7.010	7.270	7.010	7.100	4,000	28,220	7.0550	5.800	5.800	6.015	5.800	5.874	4,835	5.8370	-1.27%
2023-02-14	0	7.100	7.100	7.280	7.100	7.150	5,105	36,257	7.1023	5.874	5.874	6.023	5.874	5.916	6,170	5.8761	-0.70%
2023-02-13	0	7.150	7.100	7.280	-	-	0	0	-	5.916	5.874	6.023	-	-	0	-	0.00%
2023-02-10	0	7.150	7.150	7.220	-	-	0	0	-	5.916	5.916	5.973	-	-	0	-	0.00%
2023-02-09	0	7.150	7.150	7.220	-	-	0	0	-	5.916	5.916	5.973	-	-	0	-	0.00%
2023-02-08	0	7.150	7.150	7.200	-	-	0	0	-	5.916	5.916	5.957	-	-	0	-	0.00%
2023-02-07	0	7.150	7.010	7.220	7.010	7.150	26,000	183,920	7.0738	5.916	5.800	5.973	5.800	5.916	31,425	5.8526	2.00%
2023-02-06	0	7.010	7.000	7.100	-	-	0	0	-	5.800	5.791	5.874	-	-	0	-	0.00%
2023-02-03	0	7.010	6.950	7.010	7.010	7.010	6,000	42,060	7.0100	5.800	5.750	5.800	5.800	5.800	7,252	5.7998	0.00%
2023-02-02	0	7.010	7.010	7.100	-	-	0	0	-	5.800	5.800	5.874	-	-	0	-	0.00%
2023-02-01	0	7.010	7.000	7.120	7.010	7.100	18,241	128,824	7.0623	5.800	5.791	5.891	5.800	5.874	22,047	5.8431	0.86%
2023-01-31	0	6.950	6.950	7.030	6.950	6.950	2,640	18,303	6.9330	5.750	5.750	5.816	5.750	5.750	3,191	5.7360	0.00%
2023-01-30	0	6.950	6.950	7.040	6.950	7.050	12,000	83,860	6.9883	5.750	5.750	5.825	5.750	5.833	14,504	5.7818	0.00%
2023-01-27	0	6.950	6.950	7.100	6.930	6.990	48,000	333,120	6.9400	5.750	5.750	5.874	5.734	5.783	58,016	5.7418	0.29%
2023-01-26	0	6.930	6.930	7.130	6.870	6.870	3,125	21,378	6.8410	5.734	5.734	5.899	5.684	5.684	3,777	5.6599	-1.00%
2023-01-20	0	7.000	7.000	7.190	-	-	0	0	-	5.791	5.791	5.949	-	-	0	-	0.00%
2023-01-19	0	7.000	7.000	7.190	7.000	7.000	4,000	28,000	7.0000	5.791	5.791	5.949	5.791	5.791	4,835	5.7915	-0.14%
2023-01-18	0	7.010	7.010	7.210	7.000	7.050	16,300	114,337	7.0145	5.800	5.800	5.965	5.791	5.833	19,701	5.8035	-0.57%
2023-01-17	0	7.050	7.000	7.900	7.050	7.050	2,000	14,100	7.0500	5.833	5.791	6.536	5.833	5.833	2,417	5.8328	-0.28%
2023-01-16	0	7.070	7.020	7.190	7.080	7.110	4,000	28,380	7.0950	5.849	5.808	5.949	5.858	5.882	4,835	5.8701	0.00%
2023-01-13	0	7.070	7.050	7.390	6.670	7.210	276,000	1,935,960	7.0143	5.849	5.833	6.114	5.518	5.965	333,593	5.8034	-1.67%
2023-01-12	0	7.190	7.190	7.750	7.110	7.110	4,120	29,280	7.1068	5.949	5.949	6.412	5.882	5.882	4,980	5.8798	-0.28%
2023-01-11	0	7.210	7.210	7.590	7.200	7.200	12,000	86,400	7.2000	5.965	5.965	6.280	5.957	5.957	14,504	5.9570	-1.23%
2023-01-10	0	7.300	7.250	7.500	7.300	7.500	48,000	354,000	7.3750	6.040	5.998	6.205	6.040	6.205	58,016	6.1017	-1.35%
2023-01-09	0	7.400	7.230	7.950	7.400	7.400	24,000	177,600	7.4000	6.122	5.982	6.577	6.122	6.122	29,008	6.1224	0.00%
2023-01-06	0	7.400	7.300	7.590	7.200	7.400	14,000	102,780	7.3414	6.122	6.040	6.280	5.957	6.122	16,921	6.0740	-2.37%
2023-01-05	0	7.580	7.170	7.580	7.590	7.590	4,000	30,360	7.5900	6.271	5.932	6.271	6.280	6.280	4,835	6.2796	6.76%
2023-01-04	0	7.100	7.030	7.590	-	-	0	0	-	5.874	5.816	6.280	-	-	0	-	0.00%
2023-01-03	0	7.100	7.100	7.300	7.100	7.950	16,000	117,960	7.3725	5.874	5.874	6.040	5.874	6.577	19,339	6.0997	1.14%
2022-12-30	0	7.020	6.630	7.480	7.020	7.020	10,000	70,200	7.0200	5.808	5.485	6.189	5.808	5.808	12,087	5.8080	0.14%
2022-12-29	0	7.010	7.000	7.480	-	-	0	0	-	5.800	5.791	6.189	-	-	0	-	0.00%
2022-12-28	0	7.010	6.910	7.400	-	-	0	0	-	5.800	5.717	6.122	-	-	0	-	0.00%
2022-12-23	0	7.010	7.010	7.370	7.000	7.000	2,000	14,000	7.0000	5.800	5.800	6.098	5.791	5.791	2,417	5.7915	1.59%
2022-12-22	0	6.900	6.900	7.190	6.760	7.100	6,000	41,920	6.9867	5.709	5.709	5.949	5.593	5.874	7,252	5.7804	-1.43%
2022-12-21	0	7.000	6.760	7.370	-	-	0	0	-	5.791	5.593	6.098	-	-	0	-	0.00%
2022-12-20	0	7.000	6.800	7.370	-	-	0	0	-	5.791	5.626	6.098	-	-	0	-	0.00%
2022-12-19	0	7.000	7.000	7.370	-	-	0	0	-	5.791	5.791	6.098	-	-	0	-	0.00%
2022-12-16	0	7.000	7.000	7.370	-	-	0	0	-	5.791	5.791	6.098	-	-	0	-	0.00%
2022-12-15	0	7.000	6.810	7.370	-	-	0	0	-	5.791	5.634	6.098	-	-	0	-	0.00%
2022-12-14	0	7.000	7.000	7.210	-	-	0	0	-	5.791	5.791	5.965	-	-	0	-	2.19%
2022-12-13	0	6.850	6.850	7.140	6.800	7.050	84,000	584,900	6.9631	5.667	5.667	5.907	5.626	5.833	101,528	5.7609	3.01%
2022-12-12	0	6.650	6.640	6.990	6.630	6.800	71,558	477,647	6.6750	5.502	5.494	5.783	5.485	5.626	86,490	5.5226	-3.62%
2022-12-09	0	7.000	6.820	7.280	7.000	7.000	4,000	28,000	7.0000	5.709	5.562	5.937	5.709	5.709	4,905	5.7087	-3.85%
2022-12-08	0	7.280	6.810	7.350	-	-	0	0	-	5.937	5.554	5.994	-	-	0	-	0.00%
2022-12-07	0	7.280	6.810	7.350	-	-	0	0	-	5.937	5.554	5.994	-	-	0	-	0.00%
2022-12-06	0	7.280	6.830	7.300	6.800	7.280	15,514	106,379	6.8570	5.937	5.570	5.953	5.546	5.937	19,023	5.5921	5.81%
2022-12-05	0	6.880	6.840	7.200	6.800	7.200	12,000	83,760	6.9800	5.611	5.578	5.872	5.546	5.872	14,714	5.6924	1.18%
2022-12-02	0	6.800	6.630	7.000	-	-	0	0	-	5.546	5.407	5.709	-	-	0	-	0.00%
2022-12-01	0	6.800	6.800	7.000	6.800	6.800	18,000	122,400	6.8000	5.546	5.546	5.709	5.546	5.546	22,071	5.5456	0.00%
2022-11-30	0	6.800	6.700	6.800	6.800	6.800	4,000	27,200	6.8000	5.546	5.464	5.546	5.546	5.546	4,905	5.5456	0.00%
2022-11-29	0	6.800	6.720	6.800	-	-	0	0	-	5.546	5.480	5.546	-	-	0	-	0.00%
2022-11-28	0	6.800	6.720	6.980	-	-	0	0	-	5.546	5.480	5.692	-	-	0	-	0.00%
2022-11-25	0	6.800	6.730	6.980	-	-	223	1,489	6.6771	5.546	5.489	5.692	-	-	273	5.4454	0.00%
2022-11-24	0	6.800	6.750	6.980	-	-	0	0	-	5.546	5.505	5.692	-	-	0	-	0.00%
2022-11-23	0	6.800	6.720	6.980	-	-	0	0	-	5.546	5.480	5.692	-	-	0	-	0.00%
2022-11-22	0	6.800	6.800	6.980	-	-	0	0	-	5.546	5.546	5.692	-	-	0	-	0.00%
2022-11-21	0	6.800	6.800	6.980	6.700	6.800	12,000	81,400	6.7833	5.546	5.546	5.692	5.464	5.546	14,714	5.5320	-0.15%
2022-11-18	0	6.810	6.800	6.980	6.750	6.810	36,000	244,720	6.7978	5.554	5.546	5.692	5.505	5.554	44,143	5.5438	0.15%
2022-11-17	0	6.800	6.800	7.190	-	-	0	0	-	5.546	5.546	5.864	-	-	0	-	0.00%
2022-11-16	0	6.800	6.800	7.100	6.750	7.190	6,000	41,380	6.8967	5.546	5.546	5.790	5.505	5.864	7,357	5.6245	0.00%
2022-11-15	0	6.800	6.800	7.190	-	-	0	0	-	5.546	5.546	5.864	-	-	0	-	0.00%
2022-11-14	0	6.800	6.800	7.000	6.800	6.800	10,000	68,000	6.8000	5.546	5.546	5.709	5.546	5.546	12,262	5.5456	0.00%
2022-11-11	0	6.800	6.800	7.000	-	-	0	0	-	5.546	5.546	5.709	-	-	0	-	0.29%
2022-11-10	0	6.780	6.600	6.980	-	-	0	0	-	5.529	5.383	5.692	-	-	0	-	0.00%
2022-11-09	0	6.780	6.600	6.980	-	-	0	0	-	5.529	5.383	5.692	-	-	0	-	0.00%
2022-11-08	0	6.780	6.700	7.040	6.780	7.090	6,000	41,920	6.9867	5.529	5.464	5.741	5.529	5.782	7,357	5.6979	-1.17%
2022-11-07	0	6.860	6.800	6.960	-	-	0	0	-	5.595	5.546	5.676	-	-	0	-	0.00%
2022-11-04	0	6.860	6.660	7.000	-	-	0	0	-	5.595	5.431	5.709	-	-	0	-	0.00%
2022-11-03	0	6.860	6.510	6.880	6.860	6.860	4,000	27,440	6.8600	5.595	5.309	5.611	5.595	5.595	4,905	5.5946	3.16%
2022-11-02	0	6.650	6.510	6.880	-	-	0	0	-	5.423	5.309	5.611	-	-	0	-	0.00%
2022-11-01	0	6.650	6.610	6.800	6.520	6.880	21,200	140,816	6.6423	5.423	5.391	5.546	5.317	5.611	25,995	5.4170	-2.21%
2022-10-31	0	6.800	6.510	7.040	-	-	0	0	-	5.546	5.309	5.741	-	-	0	-	0.00%
2022-10-28	0	6.800	6.510	7.040	-	-	0	0	-	5.546	5.309	5.741	-	-	0	-	0.00%
2022-10-27	0	6.800	6.750	7.000	-	-	0	0	-	5.546	5.505	5.709	-	-	0	-	0.00%
2022-10-26	0	6.800	6.750	7.040	-	-	0	0	-	5.546	5.505	5.741	-	-	0	-	0.00%
2022-10-25	0	6.800	6.500	7.040	-	-	0	0	-	5.546	5.301	5.741	-	-	0	-	0.00%
2022-10-24	0	6.800	6.750	6.800	6.750	6.850	62,000	421,160	6.7929	5.546	5.505	5.546	5.505	5.586	76,024	5.5399	-2.30%
2022-10-21	0	6.960	6.890	7.300	-	-	0	0	-	5.676	5.619	5.953	-	-	0	-	0.00%
2022-10-20	0	6.960	6.900	7.300	-	-	0	0	-	5.676	5.627	5.953	-	-	0	-	0.00%
2022-10-19	0	6.960	6.940	7.150	6.930	7.290	24,000	167,620	6.9842	5.676	5.660	5.831	5.652	5.945	29,429	5.6958	0.43%
2022-10-18	0	6.930	6.930	7.000	6.870	6.920	24,000	165,340	6.8892	5.652	5.652	5.709	5.603	5.644	29,429	5.6184	-0.29%
2022-10-17	0	6.950	6.950	7.300	6.950	6.990	117,001	813,426	6.9523	5.668	5.668	5.953	5.668	5.701	143,465	5.6698	-3.34%
2022-10-14	0	7.190	7.020	7.260	7.190	7.190	2,000	14,380	7.1900	5.864	5.725	5.921	5.864	5.864	2,452	5.8637	2.71%
2022-10-13	0	7.000	7.000	7.180	7.000	7.050	22,000	155,000	7.0455	5.709	5.709	5.856	5.709	5.750	26,976	5.7458	-0.71%
2022-10-12	0	7.050	7.050	7.840	7.030	7.570	8,000	58,000	7.2500	5.750	5.750	6.394	5.733	6.174	9,810	5.9126	-2.49%
2022-10-11	0	7.230	7.070	8.000	-	-	0	0	-	5.896	5.766	6.524	-	-	0	-	0.00%
2022-10-10	0	7.230	7.050	7.240	7.200	7.250	86,000	622,580	7.2393	5.896	5.750	5.904	5.872	5.913	105,452	5.9039	0.14%
2022-10-07	0	7.220	7.220	7.570	-	-	0	0	-	5.888	5.888	6.174	-	-	0	-	0.00%
2022-10-06	0	7.220	7.220	7.290	7.220	7.260	36,000	260,940	7.2483	5.888	5.888	5.945	5.888	5.921	44,143	5.9113	-1.77%
2022-10-05	0	7.350	7.350	7.390	7.210	7.350	44,800	326,164	7.2804	5.994	5.994	6.027	5.880	5.994	54,933	5.9375	1.24%
2022-10-03	0	7.260	7.260	7.310	7.260	7.340	16,000	116,500	7.2813	5.921	5.921	5.962	5.921	5.986	19,619	5.9381	-0.82%
2022-09-30	0	7.320	7.310	7.470	7.230	7.310	12,000	87,520	7.2933	5.970	5.962	6.092	5.896	5.962	14,714	5.9480	-3.17%
2022-09-29	0	7.560	7.310	7.960	7.250	7.600	22,000	164,900	7.4955	6.165	5.962	6.492	5.913	6.198	26,976	6.1128	-1.18%
2022-09-28	0	7.650	7.500	7.790	-	-	0	0	-	6.239	6.117	6.353	-	-	0	-	-0.65%
2022-09-27	0	7.700	7.510	8.000	7.700	7.700	2,000	15,400	7.7000	6.280	6.125	6.524	6.280	6.280	2,452	6.2796	0.00%
2022-09-26	0	7.700	7.700	7.790	7.560	7.800	16,000	123,520	7.7200	6.280	6.280	6.353	6.165	6.361	19,619	6.2959	-3.51%
2022-09-23	0	7.980	7.810	-	-	-	0	0	-	6.508	6.369	-	-	-	0	-	0.00%
2022-09-22	0	7.980	7.980	-	-	-	0	0	-	6.508	6.508	-	-	-	0	-	0.00%
2022-09-21	0	7.980	7.960	8.000	7.980	8.090	6,000	48,180	8.0300	6.508	6.492	6.524	6.508	6.598	7,357	6.5487	0.25%
2022-09-20	0	7.960	7.950	8.050	7.940	8.030	6,000	47,860	7.9767	6.492	6.484	6.565	6.475	6.549	7,357	6.5053	-2.57%
2022-09-19	0	8.170	8.010	8.170	-	-	0	0	-	6.663	6.532	6.663	-	-	0	-	-0.85%
2022-09-16	0	8.240	8.010	8.240	-	-	0	0	-	6.720	6.532	6.720	-	-	0	-	-1.32%
2022-09-15	0	8.350	8.010	8.350	-	-	0	0	-	6.810	6.532	6.810	-	-	0	-	-0.60%
2022-09-14	0	8.400	8.100	8.400	8.400	8.600	8,000	67,620	8.4525	6.850	6.606	6.850	6.850	7.014	9,810	6.8933	5.00%
2022-09-13	0	8.000	8.000	8.180	8.000	8.000	20,000	160,000	8.0000	6.524	6.524	6.671	6.524	6.524	24,524	6.5243	-0.62%
2022-09-09	0	8.050	8.010	8.340	-	-	0	0	-	6.565	6.532	6.802	-	-	0	-	0.00%
2022-09-08	0	8.050	8.000	8.380	-	-	0	0	-	6.565	6.524	6.834	-	-	0	-	0.00%
2022-09-07	0	8.400	8.390	8.480	8.400	8.490	8,000	67,580	8.4475	6.565	6.557	6.628	6.565	6.635	10,236	6.6022	0.12%
2022-09-06	0	8.390	8.390	8.470	8.370	8.580	38,000	319,200	8.4000	6.557	6.557	6.620	6.542	6.706	48,621	6.5651	-1.06%
2022-09-05	0	8.480	8.430	8.600	-	-	0	0	-	6.628	6.589	6.721	-	-	0	-	0.00%
2022-09-02	0	8.480	8.470	8.610	8.480	8.570	6,000	51,240	8.5400	6.628	6.620	6.729	6.628	6.698	7,677	6.6745	-1.28%
2022-09-01	0	8.590	8.490	9.250	-	-	0	0	-	6.714	6.635	7.229	-	-	0	-	0.00%
2022-08-31	0	8.590	8.590	8.990	8.460	8.590	14,000	119,260	8.5186	6.714	6.714	7.026	6.612	6.714	17,913	6.6577	0.70%
2022-08-30	0	8.530	8.530	8.970	8.520	8.570	110,541	946,386	8.5614	6.667	6.667	7.011	6.659	6.698	141,437	6.6912	-0.47%
2022-08-29	0	8.570	8.560	8.570	8.570	8.570	14,278	122,451	8.5762	6.698	6.690	6.698	6.698	6.698	18,269	6.7028	-4.67%
2022-08-26	0	8.990	8.520	9.000	8.890	8.990	8,000	71,360	8.9200	7.026	6.659	7.034	6.948	7.026	10,236	6.9715	5.15%
2022-08-25	0	8.550	8.500	8.890	-	-	0	0	-	6.682	6.643	6.948	-	-	0	-	0.00%
2022-08-24	0	8.550	8.550	8.880	8.500	8.550	170,000	1,445,100	8.5006	6.682	6.682	6.940	6.643	6.682	217,515	6.6437	-1.27%
2022-08-23	0	8.660	8.600	8.990	8.660	8.660	2,000	17,320	8.6600	6.768	6.721	7.026	6.768	6.768	2,559	6.7683	0.70%
2022-08-22	0	8.600	8.600	8.710	8.600	8.710	18,321	159,222	8.6907	6.721	6.721	6.807	6.721	6.807	23,442	6.7922	-1.15%
2022-08-19	0	8.700	8.520	8.990	-	-	0	0	-	6.800	6.659	7.026	-	-	0	-	0.00%
2022-08-18	0	8.700	8.680	8.890	8.700	8.700	51,742	449,954	8.6961	6.800	6.784	6.948	6.800	6.800	66,204	6.7965	0.00%
2022-08-17	0	8.700	8.460	8.700	-	-	0	0	-	6.800	6.612	6.800	-	-	0	-	0.00%
2022-08-16	0	8.700	8.410	8.970	-	-	0	0	-	6.800	6.573	7.011	-	-	0	-	0.00%
2022-08-15	0	8.700	8.420	8.890	-	-	0	0	-	6.800	6.581	6.948	-	-	0	-	0.00%
2022-08-12	0	8.700	8.410	8.990	-	-	0	0	-	6.800	6.573	7.026	-	-	0	-	0.00%
2022-08-11	0	8.700	8.410	8.990	-	-	0	0	-	6.800	6.573	7.026	-	-	0	-	0.00%
2022-08-10	0	8.700	8.410	8.910	-	-	0	0	-	6.800	6.573	6.964	-	-	0	-	0.00%
2022-08-09	0	8.700	8.520	8.990	-	-	0	0	-	6.800	6.659	7.026	-	-	0	-	0.00%
2022-08-08	0	8.700	8.410	8.990	8.700	8.700	2,000	17,400	8.7000	6.800	6.573	7.026	6.800	6.800	2,559	6.7995	1.40%
2022-08-05	0	8.580	8.450	8.690	8.580	8.580	4,000	34,320	8.5800	6.706	6.604	6.792	6.706	6.706	5,118	6.7057	-0.12%
2022-08-04	0	8.590	8.580	8.690	8.590	8.660	36,000	310,240	8.6178	6.714	6.706	6.792	6.714	6.768	46,062	6.7353	-0.81%
2022-08-03	0	8.660	8.590	8.660	8.650	8.680	12,000	104,040	8.6700	6.768	6.714	6.768	6.760	6.784	15,354	6.7761	0.23%
2022-08-02	0	8.640	8.580	8.680	8.640	8.640	4,000	34,560	8.6400	6.753	6.706	6.784	6.753	6.753	5,118	6.7526	-0.46%
2022-08-01	0	8.680	8.580	8.680	-	-	0	0	-	6.784	6.706	6.784	-	-	0	-	0.00%
2022-07-29	0	8.680	8.670	8.680	8.670	8.680	8,000	69,420	8.6775	6.784	6.776	6.784	6.776	6.784	10,236	6.7819	0.58%
2022-07-28	0	8.630	8.620	8.630	8.600	8.630	24,000	206,820	8.6175	6.745	6.737	6.745	6.721	6.745	30,708	6.7350	-0.69%
2022-07-27	0	8.690	8.630	8.690	-	-	0	0	-	6.792	6.745	6.792	-	-	0	-	-0.11%
2022-07-26	0	8.700	8.620	8.710	8.700	8.700	32,000	278,400	8.7000	6.800	6.737	6.807	6.800	6.800	40,944	6.7995	0.35%
2022-07-25	0	8.670	8.670	8.700	8.580	8.740	24,000	207,360	8.6400	6.776	6.776	6.800	6.706	6.831	30,708	6.7526	-2.58%
2022-07-22	0	8.900	8.590	8.900	-	-	0	0	-	6.956	6.714	6.956	-	-	0	-	0.00%
2022-07-21	0	8.900	8.570	8.900	-	-	0	0	-	6.956	6.698	6.956	-	-	0	-	0.00%
2022-07-20	0	8.900	8.810	8.950	-	-	0	0	-	6.956	6.885	6.995	-	-	0	-	0.00%
2022-07-19	0	8.900	8.880	8.970	8.900	8.900	4,000	35,600	8.9000	6.956	6.940	7.011	6.956	6.956	5,118	6.9558	0.00%
2022-07-18	0	8.900	8.810	9.000	8.900	8.900	2,000	17,800	8.9000	6.956	6.885	7.034	6.956	6.956	2,559	6.9558	0.00%
2022-07-15	0	8.900	8.810	8.900	-	-	0	0	-	6.956	6.885	6.956	-	-	0	-	-1.11%
2022-07-14	0	9.000	8.830	9.000	8.820	9.000	4,000	35,640	8.9100	7.034	6.901	7.034	6.893	7.034	5,118	6.9636	1.12%
2022-07-13	0	8.900	8.850	9.000	-	-	0	0	-	6.956	6.917	7.034	-	-	0	-	0.00%
2022-07-12	0	8.900	8.900	9.000	8.900	8.900	8,000	71,200	8.9000	6.956	6.956	7.034	6.956	6.956	10,236	6.9558	-1.11%
2022-07-11	0	9.000	8.790	9.000	-	-	0	0	-	7.034	6.870	7.034	-	-	0	-	0.00%
2022-07-08	0	9.000	8.720	9.100	-	-	0	0	-	7.034	6.815	7.112	-	-	0	-	0.00%
2022-07-07	0	9.000	8.710	9.100	-	-	0	0	-	7.034	6.807	7.112	-	-	0	-	0.00%
2022-07-06	0	9.000	8.730	9.000	9.000	9.000	18,000	162,000	9.0000	7.034	6.823	7.034	7.034	7.034	23,031	7.0340	-3.02%
2022-07-05	0	9.280	8.570	9.290	-	-	261	2,221	8.5096	7.253	6.698	7.261	-	-	334	6.6507	0.00%
2022-07-04	0	9.280	8.570	9.280	-	-	0	0	-	7.253	6.698	7.253	-	-	0	-	0.00%
2022-06-30	0	9.280	8.910	9.280	-	-	8,000	72,000	9.0000	7.253	6.964	7.253	-	-	10,236	7.0340	-0.11%
2022-06-29	0	9.290	8.910	9.290	9.300	9.300	4,000	37,200	9.3000	7.261	6.964	7.261	7.268	7.268	5,118	7.2685	-0.75%
2022-06-28	0	9.360	8.930	9.380	8.900	9.360	28,000	256,940	9.1764	7.315	6.979	7.331	6.956	7.315	35,826	7.1719	5.05%
2022-06-27	0	8.910	8.740	9.190	8.910	8.910	2,000	17,820	8.9100	6.964	6.831	7.182	6.964	6.964	2,559	6.9636	-0.45%
2022-06-24	0	8.950	8.900	9.050	8.950	9.190	4,000	36,280	9.0700	6.995	6.956	7.073	6.995	7.182	5,118	7.0887	0.45%
2022-06-23	0	8.910	8.760	9.260	8.900	8.910	8,000	71,240	8.9050	6.964	6.846	7.237	6.956	6.964	10,236	6.9597	-1.44%
2022-06-22	0	9.040	8.810	9.380	-	-	0	0	-	7.065	6.885	7.331	-	-	0	-	0.00%
2022-06-21	0	9.040	8.820	9.380	9.040	9.050	38,000	343,620	9.0426	7.065	6.893	7.331	7.065	7.073	48,621	7.0673	-0.66%
2022-06-20	0	9.100	8.710	9.380	9.100	9.100	4,000	36,400	9.1000	7.112	6.807	7.331	7.112	7.112	5,118	7.1121	0.00%
2022-06-17	0	9.100	8.710	9.290	-	-	702	5,945	8.4687	7.112	6.807	7.261	-	-	898	6.6187	0.00%
2022-06-16	0	9.100	8.670	9.290	-	-	0	0	-	7.112	6.776	7.261	-	-	0	-	0.00%
2022-06-15	0	9.100	8.730	9.310	-	-	0	0	-	7.112	6.823	7.276	-	-	0	-	0.00%
2022-06-14	0	9.100	8.720	9.240	-	-	0	0	-	7.112	6.815	7.222	-	-	0	-	0.00%
2022-06-13	0	9.100	8.760	9.380	-	-	0	0	-	7.112	6.846	7.331	-	-	0	-	0.00%
2022-06-10	0	9.100	8.910	9.200	9.100	9.100	92,000	837,200	9.1000	7.112	6.964	7.190	7.112	7.112	117,714	7.1121	-2.05%
2022-06-09	0	9.290	8.740	9.430	-	-	0	0	-	7.261	6.831	7.370	-	-	0	-	0.00%
2022-06-08	0	9.290	8.730	9.290	-	-	0	0	-	7.261	6.823	7.261	-	-	0	-	0.00%
2022-06-07	0	9.290	8.760	9.430	-	-	0	0	-	7.261	6.846	7.370	-	-	0	-	0.00%
2022-06-06	0	9.290	8.730	9.290	-	-	0	0	-	7.261	6.823	7.261	-	-	0	-	0.00%
2022-06-02	0	9.290	8.730	9.290	-	-	0	0	-	7.261	6.823	7.261	-	-	0	-	0.00%
2022-06-01	0	9.290	8.810	9.370	-	-	0	0	-	7.261	6.885	7.323	-	-	0	-	0.00%
2022-05-31	0	9.290	8.700	9.290	-	-	0	0	-	7.261	6.800	7.261	-	-	0	-	-0.96%
2022-05-30	0	9.380	8.760	9.380	9.440	9.440	4,000	37,760	9.4400	7.331	6.846	7.331	7.378	7.378	5,118	7.3779	6.59%
2022-05-27	0	8.800	8.730	9.230	-	-	0	0	-	6.878	6.823	7.214	-	-	0	-	0.00%
2022-05-26	0	8.800	8.650	9.230	-	-	0	0	-	6.878	6.760	7.214	-	-	0	-	0.00%
2022-05-25	0	8.800	8.720	9.230	-	-	0	0	-	6.878	6.815	7.214	-	-	0	-	0.00%
2022-05-24	0	8.800	8.710	9.230	-	-	0	0	-	6.878	6.807	7.214	-	-	0	-	0.00%
2022-05-23	0	8.800	8.800	9.230	8.800	8.800	18,000	158,400	8.8000	6.878	6.878	7.214	6.878	6.878	23,031	6.8777	-1.12%
2022-05-20	0	8.900	8.710	9.230	-	-	0	0	-	6.956	6.807	7.214	-	-	0	-	0.00%
2022-05-19	0	8.900	8.710	9.230	-	-	0	0	-	6.956	6.807	7.214	-	-	0	-	0.00%
2022-05-18	0	8.900	8.620	9.230	-	-	0	0	-	6.956	6.737	7.214	-	-	0	-	0.00%
2022-05-17	0	8.900	8.710	9.230	-	-	0	0	-	6.956	6.807	7.214	-	-	0	-	0.00%
2022-05-16	0	8.900	8.630	9.230	-	-	0	0	-	6.956	6.745	7.214	-	-	0	-	0.00%
2022-05-13	0	8.900	8.710	9.200	-	-	0	0	-	6.956	6.807	7.190	-	-	0	-	0.00%
2022-05-12	0	8.900	8.800	9.440	-	-	0	0	-	6.956	6.878	7.378	-	-	0	-	0.00%
2022-05-11	0	8.900	8.740	9.440	-	-	0	0	-	6.956	6.831	7.378	-	-	0	-	0.00%
2022-05-10	0	8.900	8.730	9.200	-	-	0	0	-	6.956	6.823	7.190	-	-	0	-	0.00%
2022-05-06	0	8.900	8.740	9.300	-	-	0	0	-	6.956	6.831	7.268	-	-	0	-	0.00%
2022-05-05	0	8.900	8.760	9.440	-	-	0	0	-	6.956	6.846	7.378	-	-	0	-	0.00%
2022-05-04	0	8.900	8.720	9.440	-	-	0	0	-	6.956	6.815	7.378	-	-	0	-	0.00%
2022-05-03	0	8.900	8.660	9.440	-	-	0	0	-	6.956	6.768	7.378	-	-	0	-	0.00%
2022-04-29	0	8.900	8.670	9.440	-	-	10,000	90,000	9.0000	6.956	6.776	7.378	-	-	12,795	7.0340	0.00%
2022-04-28	0	8.900	8.710	9.000	-	-	0	0	-	6.956	6.807	7.034	-	-	0	-	0.00%
2022-04-27	0	8.900	8.670	9.000	-	-	0	0	-	6.956	6.776	7.034	-	-	0	-	0.00%
2022-04-26	0	8.900	8.900	9.400	8.520	8.900	28,400	247,432	8.7124	6.956	6.956	7.347	6.659	6.956	36,338	6.8092	0.00%
2022-04-25	0	8.900	8.710	8.920	-	-	0	0	-	6.956	6.807	6.971	-	-	0	-	0.00%
2022-04-22	0	8.900	8.820	9.400	-	-	0	0	-	6.956	6.893	7.347	-	-	0	-	0.00%
2022-04-21	0	8.900	8.900	9.400	8.890	8.900	22,000	195,760	8.8982	6.956	6.956	7.347	6.948	6.956	28,149	6.9544	-0.67%
2022-04-20	0	8.960	8.910	9.100	-	-	0	0	-	7.003	6.964	7.112	-	-	0	-	0.00%
2022-04-19	0	8.960	8.910	9.120	-	-	0	0	-	7.003	6.964	7.128	-	-	0	-	0.00%
2022-04-14	0	8.960	8.980	9.360	8.960	8.960	4,000	35,840	8.9600	7.003	7.018	7.315	7.003	7.003	5,118	7.0027	-0.78%
2022-04-13	0	9.030	9.030	9.440	9.000	9.030	26,000	234,660	9.0254	7.057	7.057	7.378	7.034	7.057	33,267	7.0538	-1.85%
2022-04-12	0	9.200	8.910	9.200	-	-	0	0	-	7.190	6.964	7.190	-	-	0	-	-2.13%
2022-04-11	0	9.400	8.930	9.420	-	-	0	0	-	7.347	6.979	7.362	-	-	0	-	0.00%
2022-04-08	0	9.400	8.850	9.400	-	-	0	0	-	7.347	6.917	7.347	-	-	0	-	-0.42%
2022-04-07	0	9.440	8.850	9.440	-	-	0	0	-	7.378	6.917	7.378	-	-	0	-	-0.11%
2022-04-06	0	9.450	8.910	9.450	-	-	0	0	-	7.386	6.964	7.386	-	-	0	-	0.00%
2022-04-04	0	9.450	9.350	9.450	-	-	0	0	-	7.386	7.308	7.386	-	-	0	-	-0.53%
2022-04-01	0	9.500	9.250	9.500	9.500	9.550	8,000	76,200	9.5250	7.425	7.229	7.425	7.425	7.464	10,236	7.4443	1.60%
2022-03-31	0	9.350	9.350	9.550	9.350	9.350	14,000	130,900	9.3500	7.308	7.308	7.464	7.308	7.308	17,913	7.3075	1.63%
2022-03-30	0	9.200	9.200	9.350	9.150	9.340	28,000	257,560	9.1986	7.190	7.190	7.308	7.151	7.300	35,826	7.1892	0.77%
2022-03-29	0	9.130	9.000	9.200	9.130	9.130	2,000	18,260	9.1300	7.136	7.034	7.190	7.136	7.136	2,559	7.1356	2.24%
2022-03-28	0	8.930	8.930	9.130	8.690	8.930	14,000	124,060	8.8614	6.979	6.979	7.136	6.792	6.979	17,913	6.9257	0.00%
2022-03-25	0	8.930	8.930	9.240	8.910	8.920	4,000	35,660	8.9150	6.979	6.979	7.222	6.964	6.971	5,118	6.9676	-0.78%
2022-03-24	0	9.000	9.000	-	9.000	9.200	28,000	256,200	9.1500	7.034	7.034	-	7.034	7.190	35,826	7.1512	-2.81%
2022-03-23	0	9.260	9.080	9.260	-	-	0	0	-	7.237	7.097	7.237	-	-	0	-	0.00%
2022-03-22	0	9.260	8.880	9.260	9.260	9.260	8,000	74,080	9.2600	7.237	6.940	7.237	7.237	7.237	10,236	7.2372	0.00%
2022-03-21	0	9.260	9.080	9.260	9.080	9.260	25,126	228,774	9.1051	7.237	7.097	7.237	7.097	7.237	32,149	7.1161	2.89%
2022-03-18	0	9.000	8.850	-	9.000	9.000	4,000	36,000	9.0000	7.034	6.917	-	7.034	7.034	5,118	7.0340	0.00%
2022-03-17	0	9.000	9.000	9.240	-	-	0	0	-	7.034	7.034	7.222	-	-	0	-	1.69%
2022-03-16	0	8.850	8.830	-	-	-	0	0	-	6.917	6.901	-	-	-	0	-	0.00%
2022-03-15	0	8.850	8.770	-	8.840	8.880	12,000	106,420	8.8683	6.917	6.854	-	6.909	6.940	15,354	6.9311	-1.45%
2022-03-14	0	8.980	8.970	9.180	8.970	8.990	12,000	107,700	8.9750	7.018	7.011	7.175	7.011	7.026	15,354	7.0145	-2.39%
2022-03-11	0	9.200	9.200	9.380	9.120	9.120	12,000	109,440	9.1200	7.190	7.190	7.331	7.128	7.128	15,354	7.1278	-0.43%
2022-03-10	0	9.240	9.220	9.400	9.100	9.240	16,000	147,280	9.2050	7.222	7.206	7.347	7.112	7.222	20,472	7.1942	0.43%
2022-03-09	0	9.200	8.980	9.200	9.200	9.220	18,000	165,640	9.2022	7.190	7.018	7.190	7.190	7.206	23,031	7.1920	-0.86%
2022-03-08	0	9.280	9.150	9.280	-	-	0	0	-	7.253	7.151	7.253	-	-	0	-	0.00%
2022-03-07	0	9.280	9.160	9.280	9.300	9.300	10,000	93,000	9.3000	7.253	7.159	7.253	7.268	7.268	12,795	7.2685	-1.28%
2022-03-04	0	9.400	9.150	9.400	-	-	0	0	-	7.347	7.151	7.347	-	-	0	-	0.00%
2022-03-03	0	9.400	9.160	9.400	-	-	0	0	-	7.347	7.159	7.347	-	-	0	-	0.00%
2022-03-02	0	9.400	9.180	9.400	9.300	9.400	10,000	93,300	9.3300	7.347	7.175	7.347	7.268	7.347	12,795	7.2919	1.08%
2022-03-01	0	9.300	9.200	9.400	-	-	0	0	-	7.268	7.190	7.347	-	-	0	-	0.00%
2022-02-28	0	9.300	9.150	9.380	-	-	0	0	-	7.268	7.151	7.331	-	-	0	-	0.00%
2022-02-25	0	9.300	9.190	9.400	-	-	0	0	-	7.268	7.182	7.347	-	-	0	-	0.00%
2022-02-24	0	9.300	9.210	9.360	9.300	9.400	8,460	79,255	9.3682	7.268	7.198	7.315	7.268	7.347	10,825	7.3218	-1.06%
2022-02-23	0	9.400	9.400	9.800	9.400	9.400	2,000	18,800	9.4000	7.347	7.347	7.659	7.347	7.347	2,559	7.3466	1.08%
2022-02-22	0	9.300	9.250	9.380	9.300	9.300	2,400	22,320	9.3000	7.268	7.229	7.331	7.268	7.268	3,071	7.2685	-0.21%
2022-02-21	0	9.320	9.260	10.30	-	-	0	0	-	7.284	7.237	8.050	-	-	0	-	0.00%
2022-02-18	0	9.320	9.300	10.00	9.300	9.320	26,000	242,100	9.3115	7.284	7.268	7.816	7.268	7.284	33,267	7.2775	0.22%
2022-02-17	0	9.300	9.300	9.400	9.300	9.300	10,000	93,000	9.3000	7.268	7.268	7.347	7.268	7.268	12,795	7.2685	-0.85%
2022-02-16	0	9.380	9.280	9.380	-	-	0	0	-	7.331	7.253	7.331	-	-	0	-	-0.11%
2022-02-15	0	9.390	9.340	9.390	9.300	9.400	22,408	209,905	9.3674	7.339	7.300	7.339	7.268	7.347	28,671	7.3211	0.00%
2022-02-14	0	9.390	9.310	9.390	9.380	9.400	12,000	112,700	9.3917	7.339	7.276	7.339	7.331	7.347	15,354	7.3401	0.64%
2022-02-11	0	9.330	9.330	9.600	-	-	0	0	-	7.292	7.292	7.503	-	-	0	-	0.00%
2022-02-10	0	9.330	9.330	9.500	-	-	0	0	-	7.292	7.292	7.425	-	-	0	-	0.00%
2022-02-09	0	9.330	9.330	9.990	-	-	0	0	-	7.292	7.292	7.808	-	-	0	-	0.21%
2022-02-08	0	9.310	9.280	9.990	-	-	0	0	-	7.276	7.253	7.808	-	-	0	-	0.00%
2022-02-07	0	9.310	9.300	9.950	9.310	9.310	2,000	18,620	9.3100	7.276	7.268	7.776	7.276	7.276	2,559	7.2763	0.43%
2022-02-04	0	9.270	9.270	9.900	9.250	9.250	2,000	18,500	9.2500	7.245	7.245	7.737	7.229	7.229	2,559	7.2294	-0.54%
2022-01-31	0	9.320	9.130	-	-	-	0	0	-	7.284	7.136	-	-	-	0	-	0.00%
2022-01-28	0	9.320	9.290	9.500	-	-	0	0	-	7.284	7.261	7.425	-	-	0	-	0.00%
2022-01-27	0	9.320	9.280	9.490	-	-	0	0	-	7.284	7.253	7.417	-	-	0	-	0.00%
2022-01-26	0	9.320	9.320	9.500	-	-	0	0	-	7.284	7.284	7.425	-	-	0	-	0.11%
2022-01-25	0	9.310	9.310	9.500	9.310	9.500	12,000	113,620	9.4683	7.276	7.276	7.425	7.276	7.425	15,354	7.4000	-2.00%
2022-01-24	0	9.500	9.290	9.500	9.500	9.500	10,000	95,000	9.5000	7.425	7.261	7.425	7.425	7.425	12,795	7.4248	-1.04%
2022-01-21	0	9.600	9.500	-	9.500	9.600	8,000	76,380	9.5475	7.503	7.425	-	7.425	7.503	10,236	7.4619	2.78%
2022-01-20	0	9.340	9.340	-	-	-	0	0	-	7.300	7.300	-	-	-	0	-	0.00%
2022-01-19	0	9.340	9.340	-	-	-	0	0	-	7.300	7.300	-	-	-	0	-	1.08%
2022-01-18	0	9.240	9.240	-	-	-	0	0	-	7.222	7.222	-	-	-	0	-	0.11%
2022-01-17	0	9.230	9.180	-	-	-	0	0	-	7.214	7.175	-	-	-	0	-	0.00%
2022-01-14	0	9.230	9.210	-	-	-	0	0	-	7.214	7.198	-	-	-	0	-	0.00%
2022-01-13	0	9.230	9.210	-	-	-	0	0	-	7.214	7.198	-	-	-	0	-	0.00%
2022-01-12	0	9.230	9.230	-	9.230	9.230	10,000	92,300	9.2300	7.214	7.214	-	7.214	7.214	12,795	7.2137	0.00%
2022-01-11	0	9.230	9.230	-	9.230	9.230	10,000	92,300	9.2300	7.214	7.214	-	7.214	7.214	12,795	7.2137	-0.75%
2022-01-10	0	9.300	9.200	9.650	-	-	0	0	-	7.268	7.190	7.542	-	-	0	-	0.00%
2022-01-07	0	9.300	9.300	-	9.300	9.300	2,000	18,600	9.3000	7.268	7.268	-	7.268	7.268	2,559	7.2685	-0.53%
2022-01-06	0	9.350	9.300	-	-	-	0	0	-	7.308	7.268	-	-	-	0	-	0.00%
2022-01-05	0	9.350	9.300	-	-	-	0	0	-	7.308	7.268	-	-	-	0	-	0.00%
2022-01-04	0	9.350	9.300	9.850	-	-	0	0	-	7.308	7.268	7.698	-	-	0	-	0.00%
2022-01-03	0	9.350	9.300	-	-	-	0	0	-	7.308	7.268	-	-	-	0	-	0.00%
2021-12-31	0	9.350	9.300	9.500	-	-	0	0	-	7.308	7.268	7.425	-	-	0	-	0.00%
2021-12-30	0	9.350	9.300	9.500	-	-	0	0	-	7.308	7.268	7.425	-	-	0	-	0.00%
2021-12-29	0	9.350	9.300	-	-	-	0	0	-	7.308	7.268	-	-	-	0	-	0.00%
2021-12-28	0	9.350	9.300	-	-	-	0	0	-	7.308	7.268	-	-	-	0	-	0.00%
2021-12-24	0	9.350	9.300	-	-	-	0	0	-	7.308	7.268	-	-	-	0	-	0.00%
2021-12-23	0	9.350	9.300	-	-	-	0	0	-	7.308	7.268	-	-	-	0	-	0.00%
2021-12-22	0	9.350	9.200	-	9.350	9.350	2,000	18,700	9.3500	7.308	7.190	-	7.308	7.308	2,559	7.3075	0.75%
2021-12-21	0	9.280	9.280	-	-	-	0	0	-	7.253	7.253	-	-	-	0	-	0.00%
2021-12-20	0	9.280	9.080	9.280	9.280	9.280	2,000	18,560	9.2800	7.253	7.097	7.253	7.253	7.253	2,559	7.2528	-1.80%
2021-12-17	0	9.450	9.300	-	-	-	0	0	-	7.386	7.268	-	-	-	0	-	0.00%
2021-12-16	0	9.450	9.330	9.500	-	-	0	0	-	7.386	7.292	7.425	-	-	0	-	0.00%
2021-12-15	0	9.450	9.330	-	9.450	9.450	8,000	75,600	9.4500	7.386	7.292	-	7.386	7.386	10,236	7.3857	1.29%
2021-12-14	0	9.330	9.330	9.450	9.330	9.330	6,000	55,980	9.3300	7.292	7.292	7.386	7.292	7.292	7,677	7.2919	0.00%
2021-12-13	0	9.330	9.330	9.400	9.330	9.350	14,440	134,854	9.3389	7.292	7.292	7.347	7.292	7.308	18,476	7.2989	0.76%
2021-12-10	0	9.410	9.360	9.500	-	-	752	6,993	9.2992	7.237	7.199	7.306	-	-	978	7.1520	0.00%
2021-12-09	0	9.410	9.330	-	-	-	0	0	-	7.237	7.176	-	-	-	0	-	0.00%
2021-12-08	0	9.410	9.410	-	9.410	9.410	2,000	18,820	9.4100	7.237	7.237	-	7.237	7.237	2,600	7.2372	0.00%
2021-12-07	0	9.410	9.410	9.800	9.400	9.400	14,000	131,600	9.4000	7.237	7.237	7.537	7.230	7.230	18,203	7.2295	-0.95%
2021-12-06	0	9.500	9.210	10.00	-	-	0	0	-	7.306	7.083	7.691	-	-	0	-	0.00%
2021-12-03	0	9.500	9.230	10.88	-	-	0	0	-	7.306	7.099	8.368	-	-	0	-	0.00%
2021-12-02	0	9.500	9.180	9.500	-	-	0	0	-	7.306	7.060	7.306	-	-	0	-	0.00%
2021-12-01	0	9.500	9.400	9.500	9.500	9.500	2,000	19,000	9.5000	7.306	7.230	7.306	7.306	7.306	2,600	7.3064	-0.42%
2021-11-30	0	9.540	9.060	10.90	-	-	0	0	-	7.337	6.968	8.383	-	-	0	-	0.00%
2021-11-29	0	9.540	9.040	10.00	-	-	0	0	-	7.337	6.953	7.691	-	-	0	-	0.00%
2021-11-26	0	9.540	9.280	10.28	-	-	0	0	-	7.337	7.137	7.906	-	-	0	-	0.00%
2021-11-25	0	9.540	9.540	9.550	9.540	9.540	2,000	19,080	9.5400	7.337	7.337	7.345	7.337	7.337	2,600	7.3372	0.63%
2021-11-24	0	9.480	9.330	9.530	-	-	0	0	-	7.291	7.176	7.329	-	-	0	-	-0.52%
2021-11-23	0	9.530	9.290	9.600	-	-	0	0	-	7.329	7.145	7.383	-	-	0	-	-0.10%
2021-11-22	0	9.540	9.390	9.580	9.650	9.660	8,000	77,220	9.6525	7.337	7.222	7.368	7.422	7.429	10,402	7.4237	-0.83%
2021-11-19	0	9.620	9.310	9.760	-	-	0	0	-	7.399	7.160	7.506	-	-	0	-	0.00%
2021-11-18	0	9.620	9.360	9.760	-	-	0	0	-	7.399	7.199	7.506	-	-	0	-	0.00%
2021-11-17	0	9.620	9.330	9.620	-	-	0	0	-	7.399	7.176	7.399	-	-	0	-	-0.10%
2021-11-16	0	9.630	9.330	9.640	9.230	9.630	8,000	75,460	9.4325	7.406	7.176	7.414	7.099	7.406	10,402	7.2545	0.00%
2021-11-15	0	9.630	9.230	9.760	-	-	0	0	-	7.406	7.099	7.506	-	-	0	-	0.00%
2021-11-12	0	9.630	9.250	10.80	-	-	4,000	38,560	9.6400	7.406	7.114	8.306	-	-	5,201	7.4141	0.00%
2021-11-11	0	9.630	9.230	9.630	-	-	0	0	-	7.406	7.099	7.406	-	-	0	-	-0.10%
2021-11-10	0	9.640	9.200	9.640	-	-	0	0	-	7.414	7.076	7.414	-	-	0	-	0.00%
2021-11-09	0	9.640	9.250	9.640	-	-	0	0	-	7.414	7.114	7.414	-	-	0	-	0.00%
2021-11-08	0	9.640	9.200	9.640	-	-	0	0	-	7.414	7.076	7.414	-	-	0	-	-0.10%
2021-11-05	0	9.650	9.270	9.680	-	-	0	0	-	7.422	7.130	7.445	-	-	0	-	0.00%
2021-11-04	0	9.650	9.380	9.650	-	-	0	0	-	7.422	7.214	7.422	-	-	0	-	0.00%
2021-11-03	0	9.650	9.320	9.650	-	-	0	0	-	7.422	7.168	7.422	-	-	0	-	0.00%
2021-11-02	0	9.650	9.400	9.780	-	-	0	0	-	7.422	7.230	7.522	-	-	0	-	0.00%
2021-11-01	0	9.650	9.450	9.650	9.650	9.650	18,000	173,700	9.6500	7.422	7.268	7.422	7.422	7.422	23,404	7.4218	-0.82%
2021-10-29	0	9.730	9.600	9.810	-	-	0	0	-	7.483	7.383	7.545	-	-	0	-	0.00%
2021-10-28	0	9.730	9.580	9.730	9.730	9.760	8,000	78,020	9.7525	7.483	7.368	7.483	7.483	7.506	10,402	7.5006	1.78%
2021-10-27	0	9.560	9.560	9.800	9.560	9.560	6,000	57,360	9.5600	7.353	7.353	7.537	7.353	7.353	7,801	7.3526	0.00%
2021-10-26	0	9.560	9.460	9.800	9.560	9.600	18,000	172,320	9.5733	7.353	7.276	7.537	7.353	7.383	23,404	7.3628	-0.42%
2021-10-25	0	9.600	9.600	9.800	9.600	9.750	34,000	329,400	9.6882	7.383	7.383	7.537	7.383	7.499	44,208	7.4512	1.05%
2021-10-22	0	9.500	9.450	9.750	9.500	9.500	24,000	228,000	9.5000	7.306	7.268	7.499	7.306	7.306	31,205	7.3064	0.00%
2021-10-21	0	9.500	9.260	9.500	9.500	9.500	2,000	19,000	9.5000	7.306	7.122	7.306	7.306	7.306	2,600	7.3064	0.32%
2021-10-20	0	9.470	9.280	9.590	9.440	9.470	18,000	170,140	9.4522	7.283	7.137	7.376	7.260	7.283	23,404	7.2697	0.64%
2021-10-19	0	9.410	9.240	9.440	-	-	0	0	-	7.237	7.106	7.260	-	-	0	-	0.00%
2021-10-18	0	9.410	9.240	9.410	9.410	9.410	2,000	18,820	9.4100	7.237	7.106	7.237	7.237	7.237	2,600	7.2372	1.84%
2021-10-15	0	9.240	9.240	9.340	9.240	9.240	12,351	114,084	9.2368	7.106	7.106	7.183	7.106	7.106	16,059	7.1040	-0.65%
2021-10-12	0	9.300	9.300	9.690	-	-	0	0	-	7.153	7.153	7.453	-	-	0	-	0.00%
2021-10-11	0	9.300	9.300	9.690	-	-	0	0	-	7.153	7.153	7.453	-	-	0	-	0.00%
2021-10-08	0	9.300	9.300	9.690	-	-	0	0	-	7.153	7.153	7.453	-	-	0	-	0.00%
2021-10-07	0	9.300	9.250	9.690	9.300	9.300	8,000	74,400	9.3000	7.153	7.114	7.453	7.153	7.153	10,402	7.1526	0.00%
2021-10-06	0	9.300	9.300	9.690	-	-	0	0	-	7.153	7.153	7.453	-	-	0	-	0.00%
2021-10-05	0	9.300	9.300	9.500	-	-	0	0	-	7.153	7.153	7.306	-	-	0	-	0.00%
2021-10-04	0	9.300	9.300	9.450	-	-	0	0	-	7.153	7.153	7.268	-	-	0	-	0.65%
2021-09-30	0	9.240	9.020	9.500	-	-	0	0	-	7.106	6.937	7.306	-	-	0	-	0.00%
2021-09-29	0	9.240	9.240	9.500	-	-	0	0	-	7.106	7.106	7.306	-	-	0	-	0.33%
2021-09-28	0	9.210	9.200	9.690	9.210	9.210	2,000	18,420	9.2100	7.083	7.076	7.453	7.083	7.083	2,600	7.0834	-0.11%
2021-09-27	0	9.220	9.220	9.500	9.180	9.180	6,000	55,080	9.1800	7.091	7.091	7.306	7.060	7.060	7,801	7.0603	0.44%
2021-09-24	0	9.180	9.100	9.180	9.180	9.180	4,000	36,720	9.1800	7.060	6.999	7.060	7.060	7.060	5,201	7.0603	-0.22%
2021-09-23	0	9.200	9.200	9.990	-	-	0	0	-	7.076	7.076	7.683	-	-	0	-	0.22%
2021-09-21	0	9.180	9.180	9.200	9.180	9.180	50,449	463,067	9.1789	7.060	7.060	7.076	7.060	7.060	65,595	7.0595	0.00%
2021-09-20	0	9.180	9.150	9.210	9.180	9.400	88,000	811,920	9.2264	7.060	7.037	7.083	7.060	7.230	114,420	7.0960	-2.86%
2021-09-17	0	9.450	9.410	9.450	-	-	0	0	-	7.268	7.237	7.268	-	-	0	-	0.00%
2021-09-16	0	9.450	9.420	9.450	9.450	9.450	4,873	45,955	9.4305	7.268	7.245	7.268	7.268	7.268	6,336	7.2530	0.00%
2021-09-15	0	9.450	9.430	9.450	9.450	9.450	8,000	75,600	9.4500	7.268	7.253	7.268	7.268	7.268	10,402	7.2680	0.00%
2021-09-14	0	9.450	9.440	9.500	9.450	9.500	30,000	283,600	9.4533	7.268	7.260	7.306	7.268	7.306	39,007	7.2705	-0.53%
2021-09-13	0	9.500	9.450	9.500	9.490	9.600	36,000	343,820	9.5506	7.306	7.268	7.306	7.299	7.383	46,808	7.3453	-1.04%
2021-09-10	0	9.600	9.560	9.600	9.600	9.600	42,000	403,200	9.6000	7.383	7.353	7.383	7.383	7.383	54,610	7.3833	-0.21%
2021-09-09	0	9.620	9.580	9.800	9.620	9.700	4,640	44,752	9.6448	7.399	7.368	7.537	7.399	7.460	6,033	7.4178	0.00%
2021-09-08	0	9.620	9.550	9.620	-	-	0	0	-	7.399	7.345	7.399	-	-	0	-	0.00%
2021-09-07	0	9.620	9.550	9.650	9.600	9.620	24,000	230,440	9.6017	7.399	7.345	7.422	7.383	7.399	31,205	7.3846	-0.93%
2021-09-06	0	9.710	9.500	9.710	9.710	9.710	2,000	19,420	9.7100	7.468	7.306	7.468	7.468	7.468	2,600	7.4679	0.21%
2021-09-03	0	9.690	9.470	9.700	-	-	0	0	-	7.453	7.283	7.460	-	-	0	-	0.00%
2021-09-02	0	9.690	9.470	9.750	9.690	9.690	4,000	38,760	9.6900	7.453	7.283	7.499	7.453	7.453	5,201	7.4525	-0.00%
2021-09-01	0	10.08	9.910	10.08	9.980	10.10	6,000	60,160	10.027	7.453	7.327	7.453	7.379	7.467	8,115	7.4131	0.80%
2021-08-31	0	10.00	9.860	10.00	-	-	0	0	-	7.393	7.290	7.393	-	-	0	-	-0.20%
2021-08-30	0	10.02	9.800	10.02	10.02	10.02	6,000	60,120	10.020	7.408	7.246	7.408	7.408	7.408	8,115	7.4082	0.00%
2021-08-27	0	10.02	9.730	10.04	10.00	10.02	4,000	40,040	10.010	7.408	7.194	7.423	7.393	7.408	5,410	7.4008	0.20%
2021-08-26	0	10.00	9.750	10.08	-	-	0	0	-	7.393	7.209	7.453	-	-	0	-	0.00%
2021-08-25	0	10.00	9.810	10.06	10.00	10.08	6,000	60,160	10.027	7.393	7.253	7.438	7.393	7.453	8,115	7.4131	0.00%
2021-08-24	0	10.00	9.750	10.00	-	-	0	0	-	7.393	7.209	7.393	-	-	0	-	0.00%
2021-08-23	0	10.00	9.890	10.00	10.00	10.00	52,000	520,000	10.000	7.393	7.312	7.393	7.393	7.393	70,333	7.3934	1.01%
2021-08-20	0	9.900	9.800	9.980	9.900	9.970	22,000	218,480	9.9309	7.319	7.246	7.379	7.319	7.371	29,756	7.3423	0.00%
2021-08-19	0	9.900	9.780	10.00	-	-	0	0	-	7.319	7.231	7.393	-	-	0	-	0.00%
2021-08-18	0	9.900	9.830	10.10	-	-	0	0	-	7.319	7.268	7.467	-	-	0	-	0.00%
2021-08-17	0	9.900	9.800	10.10	-	-	0	0	-	7.319	7.246	7.467	-	-	0	-	0.00%
2021-08-16	0	9.900	9.800	9.900	-	-	0	0	-	7.319	7.246	7.319	-	-	0	-	-0.80%
2021-08-13	0	9.980	9.800	9.980	9.940	10.00	12,000	119,640	9.9700	7.379	7.246	7.379	7.349	7.393	16,231	7.3712	2.04%
2021-08-12	0	9.780	9.780	10.00	-	-	0	0	-	7.231	7.231	7.393	-	-	0	-	0.20%
2021-08-11	0	9.760	9.740	10.00	9.760	9.760	6,000	58,560	9.7600	7.216	7.201	7.393	7.216	7.216	8,115	7.2160	0.41%
2021-08-10	0	9.720	9.690	10.00	9.720	9.720	14,000	136,080	9.7200	7.186	7.164	7.393	7.186	7.186	18,936	7.1864	0.00%
2021-08-09	0	9.720	9.710	10.00	9.720	9.720	6,000	58,320	9.7200	7.186	7.179	7.393	7.186	7.186	8,115	7.1864	0.00%
2021-08-06	0	9.720	9.710	10.00	-	-	20	194	9.7000	7.186	7.179	7.393	-	-	27	7.1716	0.00%
2021-08-05	0	9.720	9.720	10.00	-	-	0	0	-	7.186	7.186	7.393	-	-	0	-	0.21%
2021-08-04	0	9.700	9.700	9.900	9.700	9.700	2,000	19,400	9.7000	7.172	7.172	7.319	7.172	7.172	2,705	7.1716	0.00%
2021-08-03	0	9.700	9.700	10.10	-	-	0	0	-	7.172	7.172	7.467	-	-	0	-	0.00%
2021-08-02	0	9.700	9.700	10.10	-	-	0	0	-	7.172	7.172	7.467	-	-	0	-	0.00%
2021-07-30	0	9.700	9.520	9.760	9.700	9.800	28,000	273,180	9.7564	7.172	7.039	7.216	7.172	7.246	37,872	7.2133	-0.72%
2021-07-29	0	9.770	9.770	10.60	-	-	0	0	-	7.223	7.223	7.837	-	-	0	-	0.31%
2021-07-28	0	9.740	9.740	10.10	9.730	9.730	6,000	58,380	9.7300	7.201	7.201	7.467	7.194	7.194	8,115	7.1938	-1.12%
2021-07-27	0	9.850	9.750	9.850	9.850	9.950	4,000	39,600	9.9000	7.282	7.209	7.282	7.282	7.356	5,410	7.3195	-1.01%
2021-07-26	0	9.950	9.720	10.10	9.950	9.950	6,000	59,700	9.9500	7.356	7.186	7.467	7.356	7.356	8,115	7.3564	0.00%
2021-07-23	0	9.950	9.720	10.10	9.800	9.950	10,000	98,880	9.8880	7.356	7.186	7.467	7.246	7.356	13,526	7.3106	1.53%
2021-07-22	0	9.800	9.550	9.950	-	-	0	0	-	7.246	7.061	7.356	-	-	0	-	0.00%
2021-07-21	0	9.800	9.610	9.950	-	-	0	0	-	7.246	7.105	7.356	-	-	0	-	0.00%
2021-07-20	0	9.800	9.700	9.850	9.800	9.800	20,000	196,000	9.8000	7.246	7.172	7.282	7.246	7.246	27,051	7.2455	-0.10%
2021-07-19	0	9.810	9.810	9.950	9.810	9.810	4,000	39,240	9.8100	7.253	7.253	7.356	7.253	7.253	5,410	7.2529	-1.80%
2021-07-16	0	9.990	9.830	10.06	-	-	0	0	-	7.386	7.268	7.438	-	-	0	-	0.00%
2021-07-15	0	9.990	9.830	9.990	10.00	10.00	8,000	80,000	10.000	7.386	7.268	7.386	7.393	7.393	10,820	7.3934	-0.10%
2021-07-14	0	10.00	9.810	10.00	9.820	10.00	8,000	79,280	9.9100	7.393	7.253	7.393	7.260	7.393	10,820	7.3269	0.00%
2021-07-13	0	10.00	9.800	10.00	10.00	10.02	6,000	60,080	10.013	7.393	7.246	7.393	7.393	7.408	8,115	7.4033	2.88%
2021-07-12	0	9.720	9.720	-	9.700	9.700	2,000	19,400	9.7000	7.186	7.186	-	7.172	7.172	2,705	7.1716	0.21%
2021-07-09	0	9.700	9.680	10.00	9.700	9.700	2,000	19,400	9.7000	7.172	7.157	7.393	7.172	7.172	2,705	7.1716	-3.96%
2021-07-08	0	10.10	9.720	10.10	10.00	10.10	4,000	40,200	10.050	7.467	7.186	7.467	7.393	7.467	5,410	7.4304	3.06%
2021-07-07	0	9.800	9.750	9.850	-	-	0	0	-	7.246	7.209	7.282	-	-	0	-	0.00%
2021-07-06	0	9.800	9.700	10.08	-	-	35	336	9.6000	7.246	7.172	7.453	-	-	47	7.0977	0.00%
2021-07-05	0	9.800	9.750	10.10	9.800	9.800	17,040	166,867	9.7927	7.246	7.209	7.467	7.246	7.246	23,048	7.2401	0.51%
2021-07-02	0	9.750	9.750	10.10	9.750	9.750	16,000	156,000	9.7500	7.209	7.209	7.467	7.209	7.209	21,641	7.2086	-3.66%
2021-06-30	0	10.12	9.780	10.12	9.780	10.12	16,000	158,520	9.9075	7.482	7.231	7.482	7.231	7.482	21,641	7.3250	3.48%
2021-06-29	0	9.780	9.780	10.20	9.730	9.780	12,000	116,860	9.7383	7.231	7.231	7.541	7.194	7.231	16,231	7.1999	-0.20%
2021-06-28	0	9.800	9.800	10.20	9.780	9.780	10,000	97,800	9.7800	7.246	7.246	7.541	7.231	7.231	13,526	7.2307	-1.01%
2021-06-25	0	9.900	9.590	9.980	9.800	9.900	24,000	236,700	9.8625	7.319	7.090	7.379	7.246	7.319	32,461	7.2917	1.23%
2021-06-24	0	9.780	9.600	9.800	9.600	9.990	30,000	292,620	9.7540	7.231	7.098	7.246	7.098	7.386	40,577	7.2115	2.52%
2021-06-23	0	9.540	9.540	9.740	-	-	0	0	-	7.053	7.053	7.201	-	-	0	-	0.00%
2021-06-22	0	9.540	9.540	9.740	-	-	0	0	-	7.053	7.053	7.201	-	-	0	-	0.21%
2021-06-21	0	9.520	9.520	9.740	9.520	9.520	2,000	19,040	9.5200	7.039	7.039	7.201	7.039	7.039	2,705	7.0385	-0.31%
2021-06-18	0	9.550	9.520	9.740	-	-	0	0	-	7.061	7.039	7.201	-	-	0	-	0.00%
2021-06-17	0	9.550	9.550	9.740	9.530	9.530	6,000	57,180	9.5300	7.061	7.061	7.201	7.046	7.046	8,115	7.0459	-2.05%
2021-06-16	0	9.750	9.560	9.750	9.750	9.750	4,000	39,000	9.7500	7.209	7.068	7.209	7.209	7.209	5,410	7.2086	0.00%
2021-06-15	0	9.750	9.560	9.750	-	-	0	0	-	7.209	7.068	7.209	-	-	0	-	0.00%
2021-06-11	0	9.750	9.550	9.750	-	-	0	0	-	7.209	7.061	7.209	-	-	0	-	0.00%
2021-06-10	0	9.750	9.520	9.750	9.750	9.750	8,000	78,000	9.7500	7.209	7.039	7.209	7.209	7.209	10,820	7.2086	0.00%
2021-06-09	0	9.750	9.560	9.750	-	-	0	0	-	7.209	7.068	7.209	-	-	0	-	0.00%
2021-06-08	0	9.750	9.510	9.750	9.750	9.750	80,000	780,000	9.7500	7.209	7.031	7.209	7.209	7.209	108,205	7.2086	0.00%
2021-06-07	0	9.750	9.550	9.750	-	-	0	0	-	7.209	7.061	7.209	-	-	0	-	0.00%
2021-06-04	0	9.750	9.610	9.750	9.650	9.760	16,000	155,540	9.7213	7.209	7.105	7.209	7.135	7.216	21,641	7.1873	1.77%
2021-06-03	0	9.580	9.580	9.750	-	-	0	0	-	7.083	7.083	7.209	-	-	0	-	0.00%
2021-06-02	0	9.580	9.580	9.760	-	-	0	0	-	7.083	7.083	7.216	-	-	0	-	0.00%
2021-06-01	0	9.580	9.580	9.840	9.560	9.600	12,756	122,241	9.5830	7.083	7.083	7.275	7.068	7.098	17,253	7.0851	-0.42%
2021-05-31	0	9.620	9.620	9.760	9.580	9.590	16,206	155,236	9.5789	7.112	7.112	7.216	7.083	7.090	21,920	7.0821	-0.82%
2021-05-28	0	9.700	9.590	9.770	9.700	9.790	16,000	155,980	9.7488	7.172	7.090	7.223	7.172	7.238	21,641	7.2076	0.00%
2021-05-27	0	9.700	9.650	9.700	9.650	9.720	4,000	38,740	9.6850	7.172	7.135	7.172	7.135	7.186	5,410	7.1605	0.52%
2021-05-26	0	9.650	9.650	9.720	9.650	9.650	10,000	96,500	9.6500	7.135	7.135	7.186	7.135	7.135	13,526	7.1346	-0.10%
2021-05-25	0	9.660	9.660	9.690	-	-	0	0	-	7.142	7.142	7.164	-	-	0	-	0.42%
2021-05-24	0	9.620	9.620	9.740	-	-	0	0	-	7.112	7.112	7.201	-	-	0	-	0.00%
2021-05-21	0	9.620	9.620	9.730	9.600	9.600	86,728	832,516	9.5992	7.112	7.112	7.194	7.098	7.098	117,305	7.0970	0.21%
2021-05-20	0	9.600	9.580	9.640	9.600	9.650	22,000	211,300	9.6045	7.098	7.083	7.127	7.098	7.135	29,756	7.1010	0.42%
2021-05-18	0	9.560	9.560	9.620	9.560	9.650	26,440	253,437	9.5854	7.068	7.068	7.112	7.068	7.135	35,762	7.0868	-0.52%
2021-05-17	0	9.610	9.610	9.620	9.610	9.620	70,000	672,720	9.6103	7.105	7.105	7.112	7.105	7.112	94,679	7.1053	0.52%
2021-05-14	0	9.560	9.560	9.630	9.560	9.620	14,000	134,360	9.5971	7.068	7.068	7.120	7.068	7.112	18,936	7.0955	-0.62%
2021-05-13	0	9.620	9.560	9.620	9.610	9.620	17,000	163,530	9.6194	7.112	7.068	7.112	7.105	7.112	22,994	7.1120	0.21%
2021-05-12	0	9.600	9.600	9.620	9.580	9.620	18,000	172,880	9.6044	7.098	7.098	7.112	7.083	7.112	24,346	7.1009	0.21%
2021-05-11	0	9.580	9.580	9.700	9.580	9.600	29,000	278,200	9.5931	7.083	7.083	7.172	7.083	7.098	39,224	7.0926	-1.84%
2021-05-10	0	9.760	9.590	9.760	9.760	9.770	6,000	58,580	9.7633	7.216	7.090	7.216	7.216	7.223	8,115	7.2184	1.88%
2021-05-07	0	9.580	9.580	9.700	9.580	9.580	10,000	95,800	9.5800	7.083	7.083	7.172	7.083	7.083	13,526	7.0829	0.00%
2021-05-06	0	9.580	9.520	9.750	9.580	9.600	38,000	364,160	9.5832	7.083	7.039	7.209	7.083	7.098	51,397	7.0852	-1.64%
2021-05-05	0	9.740	9.530	9.810	-	-	0	0	-	7.201	7.046	7.253	-	-	0	-	0.00%
2021-05-04	0	9.740	9.540	9.780	-	-	0	0	-	7.201	7.053	7.231	-	-	0	-	0.00%
2021-05-03	0	9.740	9.510	9.740	9.500	9.780	6,000	57,560	9.5933	7.201	7.031	7.201	7.024	7.231	8,115	7.0927	1.04%
2021-04-30	0	9.640	9.600	9.700	9.600	9.640	14,000	134,880	9.6343	7.127	7.098	7.172	7.098	7.127	18,936	7.1230	0.63%
2021-04-29	0	9.580	9.580	9.640	9.470	9.620	80,000	762,520	9.5315	7.083	7.083	7.127	7.002	7.112	108,205	7.0470	0.00%
2021-04-28	0	9.580	9.560	9.660	-	-	0	0	-	7.083	7.068	7.142	-	-	0	-	0.00%
2021-04-27	0	9.580	9.550	9.850	9.580	9.580	2,000	19,160	9.5800	7.083	7.061	7.282	7.083	7.083	2,705	7.0829	-0.10%
2021-04-26	0	9.590	9.550	9.850	-	-	0	0	-	7.090	7.061	7.282	-	-	0	-	0.00%
2021-04-23	0	9.590	9.550	9.830	9.590	9.590	58,000	556,220	9.5900	7.090	7.061	7.268	7.090	7.090	78,448	7.0903	-2.64%
2021-04-22	0	9.850	9.460	9.850	9.500	9.850	14,000	134,400	9.6000	7.282	6.994	7.282	7.024	7.282	18,936	7.0977	3.68%
2021-04-21	0	9.500	9.500	9.660	9.500	9.850	18,000	172,620	9.5900	7.024	7.024	7.142	7.024	7.282	24,346	7.0903	-0.42%
2021-04-20	0	9.540	9.540	9.810	9.540	9.540	2,135	20,357	9.5349	7.053	7.053	7.253	7.053	7.053	2,888	7.0495	0.00%
2021-04-19	0	9.540	9.540	9.790	9.540	9.540	4,000	38,160	9.5400	7.053	7.053	7.238	7.053	7.053	5,410	7.0533	0.21%
2021-04-16	0	9.520	9.520	9.990	9.510	9.510	20,000	190,200	9.5100	7.039	7.039	7.386	7.031	7.031	27,051	7.0311	-0.10%
2021-04-15	0	9.530	9.290	9.940	-	-	0	0	-	7.046	6.868	7.349	-	-	0	-	0.00%
2021-04-14	0	9.530	9.530	9.900	9.500	9.500	6,000	57,000	9.5000	7.046	7.046	7.319	7.024	7.024	8,115	7.0237	0.21%
2021-04-13	0	9.510	9.510	10.08	9.500	9.510	12,000	114,020	9.5017	7.031	7.031	7.453	7.024	7.031	16,231	7.0250	0.00%
2021-04-12	0	9.510	9.410	9.660	9.510	9.530	4,000	38,080	9.5200	7.031	6.957	7.142	7.031	7.046	5,410	7.0385	-3.45%
2021-04-09	0	9.850	9.600	9.850	9.530	9.850	18,000	172,340	9.5744	7.282	7.098	7.282	7.046	7.282	24,346	7.0788	3.36%
2021-04-08	0	9.530	9.530	10.10	9.500	9.700	6,000	57,800	9.6333	7.046	7.046	7.467	7.024	7.172	8,115	7.1223	-1.75%
2021-04-07	0	9.700	9.680	9.700	-	-	0	0	-	7.172	7.157	7.172	-	-	0	-	-0.10%
2021-04-01	0	9.710	9.710	10.04	9.710	9.710	2,000	19,420	9.7100	7.179	7.179	7.423	7.179	7.179	2,705	7.1790	0.00%
2021-03-31	0	9.710	9.600	10.08	-	-	4,000	38,800	9.7000	7.179	7.098	7.453	-	-	5,410	7.1716	0.00%
2021-03-30	0	9.710	9.710	10.00	9.710	9.710	4,000	38,840	9.7100	7.179	7.179	7.393	7.179	7.179	5,410	7.1790	0.00%
2021-03-29	0	9.710	9.660	9.800	9.710	9.830	44,000	430,840	9.7918	7.179	7.142	7.246	7.179	7.268	59,513	7.2395	-0.92%
2021-03-26	0	9.800	9.500	9.990	-	-	0	0	-	7.246	7.024	7.386	-	-	0	-	0.00%
2021-03-25	0	9.800	9.430	10.10	9.800	9.830	118,000	1,159,400	9.8254	7.246	6.972	7.467	7.246	7.268	159,602	7.2643	-0.31%
2021-03-24	0	9.830	9.600	9.830	-	-	0	0	-	7.268	7.098	7.268	-	-	0	-	-0.10%
2021-03-23	0	9.840	9.750	9.840	9.840	9.840	4,000	39,360	9.8400	7.275	7.209	7.275	7.275	7.275	5,410	7.2751	0.10%
2021-03-22	0	9.830	9.830	9.880	9.810	9.850	10,000	98,220	9.8220	7.268	7.268	7.305	7.253	7.282	13,526	7.2618	0.31%
2021-03-19	0	9.800	9.780	10.00	9.800	10.10	16,000	157,400	9.8375	7.246	7.231	7.393	7.246	7.467	21,641	7.2733	0.00%
2021-03-18	0	9.800	9.800	10.10	9.790	9.850	42,000	411,660	9.8014	7.246	7.246	7.467	7.238	7.282	56,807	7.2466	0.10%
2021-03-17	0	9.790	9.780	10.08	-	-	0	0	-	7.238	7.231	7.453	-	-	0	-	0.00%
2021-03-16	0	9.790	9.790	10.10	9.790	9.810	28,000	274,160	9.7914	7.238	7.238	7.467	7.238	7.253	37,872	7.2392	0.00%
2021-03-15	0	9.790	9.780	9.790	9.790	9.840	14,000	137,380	9.8129	7.238	7.231	7.238	7.238	7.275	18,936	7.2550	-0.31%
2021-03-12	0	9.820	9.790	9.900	-	-	0	0	-	7.260	7.238	7.319	-	-	0	-	0.00%
2021-03-11	0	9.820	9.790	9.890	9.790	9.820	44,000	431,540	9.8077	7.260	7.238	7.312	7.238	7.260	59,513	7.2512	0.20%
2021-03-10	0	9.800	9.800	9.880	9.800	9.800	8,000	78,400	9.8000	7.246	7.246	7.305	7.246	7.246	10,820	7.2455	-0.51%
2021-03-09	0	9.850	9.760	9.880	9.750	9.890	12,000	117,280	9.7733	7.282	7.216	7.305	7.209	7.312	16,231	7.2258	0.92%
2021-03-08	0	9.760	9.760	9.890	-	-	0	0	-	7.216	7.216	7.312	-	-	0	-	0.00%
2021-03-05	0	9.760	9.750	9.800	9.760	9.800	8,000	78,260	9.7825	7.216	7.209	7.246	7.216	7.246	10,820	7.2326	0.00%
2021-03-04	0	9.760	9.760	9.900	9.750	9.800	12,200	119,026	9.7562	7.216	7.216	7.319	7.209	7.246	16,501	7.2132	-1.41%
2021-03-03	0	9.900	9.800	9.930	-	-	0	0	-	7.319	7.246	7.342	-	-	0	-	-0.50%
2021-03-02	0	9.950	9.800	9.990	9.800	9.950	6,000	59,400	9.9000	7.356	7.246	7.386	7.246	7.356	8,115	7.3195	1.53%
2021-03-01	0	9.800	9.800	9.900	9.800	9.900	48,000	470,440	9.8008	7.246	7.246	7.319	7.246	7.319	64,923	7.2461	0.51%
2021-02-26	0	9.750	9.750	9.920	9.750	9.750	2,000	19,500	9.7500	7.209	7.209	7.334	7.209	7.209	2,705	7.2086	-0.10%
2021-02-25	0	9.760	9.750	9.920	9.750	9.760	211,272	2,061,832	9.7591	7.216	7.209	7.334	7.209	7.216	285,758	7.2153	0.00%
2021-02-24	0	9.760	9.750	9.940	9.760	9.810	6,000	58,760	9.7933	7.216	7.209	7.349	7.216	7.253	8,115	7.2406	-0.41%
2021-02-23	0	9.800	9.790	10.08	9.800	9.800	26,000	254,800	9.8000	7.246	7.238	7.453	7.246	7.246	35,167	7.2455	-0.81%
2021-02-22	0	9.880	9.780	10.00	9.800	9.880	18,000	176,720	9.8178	7.305	7.231	7.393	7.246	7.305	24,346	7.2587	1.13%
2021-02-19	0	9.770	9.770	9.990	-	-	0	0	-	7.223	7.223	7.386	-	-	0	-	0.00%
2021-02-18	0	9.770	9.760	10.44	9.730	9.730	12,000	116,760	9.7300	7.223	7.216	7.719	7.194	7.194	16,231	7.1938	0.51%
2021-02-17	0	9.720	9.720	10.16	9.610	9.620	4,000	38,460	9.6150	7.186	7.186	7.512	7.105	7.112	5,410	7.1087	-4.52%
2021-02-16	0	10.18	10.00	10.18	-	-	2,000	20,000	10.000	7.526	7.393	7.526	-	-	2,705	7.3934	0.00%
2021-02-11	0	10.18	9.610	10.18	-	-	0	0	-	7.526	7.105	7.526	-	-	0	-	0.00%
2021-02-10	0	10.18	9.900	10.18	-	-	0	0	-	7.526	7.319	7.526	-	-	0	-	0.00%
2021-02-09	0	10.18	9.600	10.18	10.18	10.18	20,000	203,600	10.180	7.526	7.098	7.526	7.526	7.526	27,051	7.5265	0.00%
2021-02-08	0	10.18	10.00	10.18	-	-	0	0	-	7.526	7.393	7.526	-	-	0	-	0.00%
2021-02-05	0	10.18	10.00	10.18	10.20	10.20	6,000	61,200	10.200	7.526	7.393	7.526	7.541	7.541	8,115	7.5413	-0.20%
2021-02-04	0	10.20	10.00	10.20	-	-	0	0	-	7.541	7.393	7.541	-	-	0	-	0.00%
2021-02-03	0	10.20	10.00	10.20	10.04	10.20	8,000	80,640	10.080	7.541	7.393	7.541	7.423	7.541	10,820	7.4525	2.00%
2021-02-02	0	10.00	10.00	10.20	10.00	10.18	26,000	263,200	10.123	7.393	7.393	7.541	7.393	7.526	35,167	7.4844	-0.99%
2021-02-01	0	10.10	10.00	10.20	10.08	10.10	18,003	181,669	10.091	7.467	7.393	7.541	7.453	7.467	24,350	7.4607	1.00%
2021-01-29	0	10.00	10.00	10.12	10.00	10.12	24,000	241,320	10.055	7.393	7.393	7.482	7.393	7.482	32,461	7.4341	-1.19%
2021-01-28	0	10.12	10.10	10.18	10.12	10.20	26,000	264,520	10.174	7.482	7.467	7.526	7.482	7.541	35,167	7.5219	-0.59%
2021-01-27	0	10.18	10.18	10.22	10.00	10.20	34,000	345,160	10.152	7.526	7.526	7.556	7.393	7.541	45,987	7.5056	1.80%
2021-01-26	0	10.00	10.00	10.10	9.950	10.24	18,357	184,154	10.032	7.393	7.393	7.467	7.356	7.571	24,829	7.4169	0.50%
2021-01-25	0	9.950	9.950	10.18	9.950	10.00	34,175	340,572	9.9655	7.356	7.356	7.526	7.356	7.393	46,224	7.3679	1.53%
2021-01-22	0	9.800	9.800	9.950	9.750	9.950	26,000	255,640	9.8323	7.246	7.246	7.356	7.209	7.356	35,167	7.2694	-0.81%
2021-01-21	0	9.880	9.840	9.940	9.740	9.900	78,000	768,760	9.8559	7.305	7.275	7.349	7.201	7.319	105,500	7.2869	3.13%
2021-01-20	0	9.580	9.580	9.740	9.550	9.550	4,000	38,200	9.5500	7.083	7.083	7.201	7.061	7.061	5,410	7.0607	0.31%
2021-01-19	0	9.550	9.550	9.780	-	-	10,000	95,500	9.5500	7.061	7.061	7.231	-	-	13,526	7.0607	0.00%
2021-01-18	0	9.550	9.500	9.750	9.490	9.490	4,000	37,960	9.4900	7.061	7.024	7.209	7.016	7.016	5,410	7.0163	0.74%
2021-01-15	0	9.480	9.500	9.780	9.480	9.810	16,000	153,660	9.6038	7.009	7.024	7.231	7.009	7.253	21,641	7.1004	-3.17%
2021-01-14	0	9.790	9.480	9.790	-	-	0	0	-	7.238	7.009	7.238	-	-	0	-	-0.71%
2021-01-13	0	9.860	9.380	9.860	-	-	0	0	-	7.290	6.935	7.290	-	-	0	-	-0.10%
2021-01-12	0	9.870	9.370	9.870	9.800	9.870	24,000	235,480	9.8117	7.297	6.928	7.297	7.246	7.297	32,461	7.2542	0.71%
2021-01-11	0	9.800	9.350	9.800	9.780	9.800	10,000	97,840	9.7840	7.246	6.913	7.246	7.231	7.246	13,526	7.2337	0.20%
2021-01-08	0	9.780	9.650	9.800	9.720	9.780	10,000	97,500	9.7500	7.231	7.135	7.246	7.186	7.231	13,526	7.2086	0.62%
2021-01-07	0	9.720	9.350	9.720	9.720	9.720	8,000	77,760	9.7200	7.186	6.913	7.186	7.186	7.186	10,820	7.1864	0.00%
2021-01-06	0	9.720	9.720	9.840	9.680	9.680	4,000	38,720	9.6800	7.186	7.186	7.275	7.157	7.157	5,410	7.1568	0.83%
2021-01-05	0	9.640	9.410	9.640	9.410	9.640	14,000	132,560	9.4686	7.127	6.957	7.127	6.957	7.127	18,936	7.0005	2.55%
2021-01-04	0	9.400	9.400	9.640	9.300	9.400	70,000	657,600	9.3943	6.950	6.950	7.127	6.876	6.950	94,679	6.9456	0.00%
2020-12-31	0	9.400	9.400	9.500	9.400	9.400	32,336	303,928	9.3991	6.950	6.950	7.024	6.950	6.950	43,736	6.9491	0.00%
2020-12-30	0	9.400	9.200	9.410	-	-	0	0	-	6.950	6.802	6.957	-	-	0	-	0.00%
2020-12-29	0	9.400	9.200	9.450	-	-	0	0	-	6.950	6.802	6.987	-	-	0	-	0.00%
2020-12-28	0	9.400	9.400	9.500	-	-	0	0	-	6.950	6.950	7.024	-	-	0	-	0.00%
2020-12-24	0	9.400	9.320	9.400	-	-	0	0	-	6.950	6.891	6.950	-	-	0	-	0.00%
2020-12-23	0	9.400	9.320	9.400	9.320	9.400	48,000	451,000	9.3958	6.950	6.891	6.950	6.891	6.950	64,923	6.9467	0.00%
2020-12-22	0	9.400	9.320	9.400	-	-	0	0	-	6.950	6.891	6.950	-	-	0	-	0.00%
2020-12-21	0	9.400	9.320	9.700	9.400	9.400	22,000	206,580	9.3900	6.950	6.891	7.172	6.950	6.950	29,756	6.9424	0.00%
2020-12-18	0	9.400	9.300	9.500	9.280	9.400	32,938	309,320	9.3910	6.950	6.876	7.024	6.861	6.950	44,551	6.9431	0.00%
2020-12-17	0	9.400	9.400	10.00	-	-	0	0	-	6.950	6.950	7.393	-	-	0	-	0.00%
2020-12-16	0	9.400	9.280	10.00	9.400	9.400	287,253	2,728,703	9.4993	6.950	6.861	7.393	6.950	6.950	388,527	7.0232	-1.05%
2020-12-15	0	9.500	9.300	9.500	-	-	0	0	-	7.024	6.876	7.024	-	-	0	-	-1.04%
2020-12-14	0	9.600	9.260	9.600	9.600	9.600	4,000	38,400	9.6000	7.098	6.846	7.098	7.098	7.098	5,410	7.0977	2.56%
2020-12-11	0	9.360	9.360	10.00	9.260	9.260	8,478	78,477	9.2565	6.920	6.920	7.393	6.846	6.846	11,467	6.8437	-1.06%
2020-12-10	0	9.620	9.520	9.650	9.500	9.500	6,000	57,000	9.5000	6.994	6.921	7.016	6.907	6.907	8,253	6.9069	0.42%
2020-12-09	0	9.580	9.520	10.00	9.580	9.580	8,000	76,640	9.5800	6.965	6.921	7.270	6.965	6.965	11,003	6.9651	0.00%
2020-12-08	0	9.580	9.450	9.580	9.450	9.580	4,000	38,060	9.5150	6.965	6.871	6.965	6.871	6.965	5,502	6.9178	0.95%
2020-12-07	0	9.490	9.450	9.490	9.400	9.500	56,000	528,880	9.4443	6.900	6.871	6.900	6.834	6.907	77,024	6.8664	0.74%
2020-12-04	0	9.420	9.420	10.00	9.420	9.420	4,000	37,680	9.4200	6.849	6.849	7.270	6.849	6.849	5,502	6.8487	-0.42%
2020-12-03	0	9.460	9.460	9.700	-	-	0	0	-	6.878	6.878	7.052	-	-	0	-	0.42%
2020-12-02	0	9.420	9.420	9.800	9.350	9.400	4,000	37,500	9.3750	6.849	6.849	7.125	6.798	6.834	5,502	6.8160	0.21%
2020-12-01	0	9.400	9.050	9.700	9.400	9.410	34,000	319,760	9.4047	6.834	6.580	7.052	6.834	6.841	46,765	6.8376	0.00%
2020-11-30	0	9.400	9.400	9.600	9.390	10.00	46,000	442,560	9.6209	6.834	6.834	6.980	6.827	7.270	63,270	6.9948	-6.19%
2020-11-27	0	10.02	9.900	10.02	10.00	10.02	12,000	120,040	10.003	7.285	7.198	7.285	7.270	7.285	16,505	7.2729	1.21%
2020-11-26	0	9.900	9.500	10.00	9.890	9.900	12,000	118,700	9.8917	7.198	6.907	7.270	7.190	7.198	16,505	7.1917	0.61%
2020-11-25	0	9.840	9.540	9.850	-	-	0	0	-	7.154	6.936	7.161	-	-	0	-	0.00%
2020-11-24	0	9.840	9.540	9.850	-	-	0	0	-	7.154	6.936	7.161	-	-	0	-	0.00%
2020-11-23	0	9.840	9.340	9.850	-	-	0	0	-	7.154	6.791	7.161	-	-	0	-	0.00%
2020-11-20	0	9.840	9.680	9.850	9.850	9.990	8,000	79,080	9.8850	7.154	7.038	7.161	7.161	7.263	11,003	7.1868	1.44%
2020-11-19	0	9.700	9.300	10.00	-	-	0	0	-	7.052	6.761	7.270	-	-	0	-	0.00%
2020-11-18	0	9.700	9.380	10.00	9.700	9.700	2,000	19,400	9.7000	7.052	6.820	7.270	7.052	7.052	2,751	7.0523	0.10%
2020-11-17	0	9.690	9.500	9.740	-	-	0	0	-	7.045	6.907	7.081	-	-	0	-	0.00%
2020-11-16	0	9.690	9.500	9.840	9.690	9.690	6,000	58,140	9.6900	7.045	6.907	7.154	7.045	7.045	8,253	7.0450	-0.10%
2020-11-13	0	9.700	9.390	9.830	-	-	0	0	-	7.052	6.827	7.147	-	-	0	-	0.00%
2020-11-12	0	9.700	9.420	9.800	-	-	0	0	-	7.052	6.849	7.125	-	-	0	-	0.00%
2020-11-11	0	9.700	9.600	9.750	9.450	9.700	48,000	456,580	9.5121	7.052	6.980	7.089	6.871	7.052	66,021	6.9157	2.65%
2020-11-10	0	9.450	9.450	9.840	9.430	9.770	4,884	46,683	9.5584	6.871	6.871	7.154	6.856	7.103	6,718	6.9493	-3.28%
2020-11-09	0	9.770	9.500	9.770	9.900	9.930	24,000	237,720	9.9050	7.103	6.907	7.103	7.198	7.220	33,010	7.2014	3.83%
2020-11-06	0	9.410	9.410	9.940	9.410	9.410	10,474	98,522	9.4063	6.841	6.841	7.227	6.841	6.841	14,406	6.8388	-1.98%
2020-11-05	0	9.600	9.600	9.700	9.600	9.600	6,000	57,600	9.6000	6.980	6.980	7.052	6.980	6.980	8,253	6.9796	2.02%
2020-11-04	0	9.410	9.110	9.700	-	-	0	0	-	6.841	6.623	7.052	-	-	0	-	0.00%
2020-11-03	0	9.410	9.140	9.700	-	-	0	0	-	6.841	6.645	7.052	-	-	0	-	0.00%
2020-11-02	0	9.410	9.210	9.700	-	-	0	0	-	6.841	6.696	7.052	-	-	0	-	0.00%
2020-10-30	0	9.410	9.150	9.700	-	-	0	0	-	6.841	6.652	7.052	-	-	0	-	0.00%
2020-10-29	0	9.410	9.200	9.950	-	-	0	0	-	6.841	6.689	7.234	-	-	0	-	0.00%
2020-10-28	0	9.410	9.200	9.500	-	-	0	0	-	6.841	6.689	6.907	-	-	0	-	0.00%
2020-10-27	0	9.410	9.270	9.800	9.260	9.410	4,000	37,340	9.3350	6.841	6.740	7.125	6.732	6.841	5,502	6.7869	1.18%
2020-10-23	0	9.300	9.260	9.490	9.300	9.310	8,000	74,460	9.3075	6.761	6.732	6.900	6.761	6.769	11,003	6.7669	-1.69%
2020-10-22	0	9.460	9.310	9.500	-	-	0	0	-	6.878	6.769	6.907	-	-	0	-	0.00%
2020-10-21	0	9.460	9.450	9.600	9.460	9.460	6,000	56,760	9.4600	6.878	6.871	6.980	6.878	6.878	8,253	6.8778	-4.44%
2020-10-20	0	9.900	9.360	9.900	-	-	0	0	-	7.198	6.805	7.198	-	-	0	-	0.00%
2020-10-19	0	9.900	9.300	9.950	9.840	9.900	22,000	216,740	9.8518	7.198	6.761	7.234	7.154	7.198	30,260	7.1627	1.02%
2020-10-16	0	9.800	9.420	9.900	-	-	0	0	-	7.125	6.849	7.198	-	-	0	-	0.00%
2020-10-15	0	9.800	9.400	9.900	-	-	0	0	-	7.125	6.834	7.198	-	-	0	-	0.00%
2020-10-14	0	9.800	9.270	9.900	-	-	0	0	-	7.125	6.740	7.198	-	-	0	-	0.00%
2020-10-12	0	9.800	9.220	9.900	-	-	0	0	-	7.125	6.703	7.198	-	-	0	-	0.00%
2020-10-09	0	9.800	9.200	9.840	9.800	9.800	14,000	137,200	9.8000	7.125	6.689	7.154	7.125	7.125	19,256	7.1250	0.00%
2020-10-08	0	9.800	9.800	9.920	9.800	9.800	18,000	176,400	9.8000	7.125	7.125	7.212	7.125	7.125	24,758	7.1250	0.00%
2020-10-07	0	9.800	9.250	9.880	9.800	9.900	24,000	235,400	9.8083	7.125	6.725	7.183	7.125	7.198	33,010	7.1311	0.00%
2020-10-06	0	9.800	9.090	10.00	9.200	9.800	124,000	1,155,800	9.3210	7.125	6.609	7.270	6.689	7.125	170,554	6.7767	6.75%
2020-10-05	0	9.180	9.100	9.800	9.180	9.190	4,000	36,740	9.1850	6.674	6.616	7.125	6.674	6.682	5,502	6.6779	0.88%
2020-09-30	0	9.100	9.100	9.310	9.100	9.310	10,000	91,840	9.1840	6.616	6.616	6.769	6.616	6.769	13,754	6.6772	-1.62%
2020-09-29	0	9.250	9.200	9.350	-	-	0	0	-	6.725	6.689	6.798	-	-	0	-	0.00%
2020-09-28	0	9.250	9.040	9.340	9.250	9.250	4,000	37,000	9.2500	6.725	6.572	6.791	6.725	6.725	5,502	6.7251	-0.32%
2020-09-25	0	9.280	9.200	9.330	9.250	9.280	6,000	55,560	9.2600	6.747	6.689	6.783	6.725	6.747	8,253	6.7324	-0.54%
2020-09-24	0	9.330	9.020	9.330	9.330	9.340	10,000	93,360	9.3360	6.783	6.558	6.783	6.783	6.791	13,754	6.7877	-0.11%
2020-09-23	0	9.340	9.250	9.340	8.990	9.370	155,013	1,397,195	9.0134	6.791	6.725	6.791	6.536	6.812	213,210	6.5531	3.89%
2020-09-22	0	8.990	8.970	9.000	8.990	9.000	20,000	179,960	8.9980	6.536	6.522	6.543	6.536	6.543	27,509	6.5419	-0.11%
2020-09-21	0	9.000	9.000	9.130	9.000	9.110	12,000	108,600	9.0500	6.543	6.543	6.638	6.543	6.623	16,505	6.5797	-1.21%
2020-09-18	0	9.110	9.100	9.290	-	-	2,000	18,220	9.1100	6.623	6.616	6.754	-	-	2,751	6.6234	-0.44%
2020-09-17	0	9.150	9.100	9.150	9.100	9.210	12,000	109,720	9.1433	6.652	6.616	6.652	6.616	6.696	16,505	6.6476	-1.61%
2020-09-16	0	9.300	9.190	9.410	-	-	0	0	-	6.761	6.682	6.841	-	-	0	-	0.00%
2020-09-15	0	9.300	9.150	9.420	9.080	9.340	56,109	512,158	9.1279	6.761	6.652	6.849	6.602	6.791	77,174	6.6364	1.97%
2020-09-14	0	9.120	9.120	9.290	9.050	9.270	58,000	529,720	9.1331	6.631	6.631	6.754	6.580	6.740	79,775	6.6402	-1.94%
2020-09-11	0	9.300	9.300	9.430	9.300	9.300	2,915	26,926	9.2370	6.761	6.761	6.856	6.761	6.761	4,009	6.7157	0.54%
2020-09-10	0	9.250	9.250	9.520	9.250	9.250	8,000	74,000	9.2500	6.725	6.725	6.921	6.725	6.725	11,003	6.7251	0.00%
2020-09-09	0	9.250	9.250	9.450	-	-	0	0	-	6.725	6.725	6.871	-	-	0	-	0.00%
2020-09-08	0	9.250	9.250	9.600	-	-	0	0	-	6.725	6.725	6.980	-	-	0	-	0.00%
2020-09-07	0	9.250	9.250	9.430	9.250	9.300	6,000	55,600	9.2667	6.725	6.725	6.856	6.725	6.761	8,253	6.7373	-0.43%
2020-09-04	0	9.290	9.250	9.500	9.250	9.290	36,000	333,160	9.2544	6.754	6.725	6.907	6.725	6.754	49,516	6.7284	-0.32%
2020-09-03	0	9.320	9.210	9.460	9.160	9.580	48,000	442,180	9.2121	6.776	6.696	6.878	6.660	6.965	66,021	6.6976	-2.71%
2020-09-02	0	9.900	9.730	10.44	-	-	0	0	-	6.965	6.845	7.345	-	-	0	-	0.00%
2020-09-01	0	9.900	9.900	10.46	-	-	0	0	-	6.965	6.965	7.359	-	-	0	-	0.00%
2020-08-31	0	9.900	9.900	10.60	9.900	9.940	14,000	138,680	9.9057	6.965	6.965	7.458	6.965	6.993	19,899	6.9691	0.41%
2020-08-28	0	9.860	9.860	10.40	9.700	10.02	18,000	177,440	9.8578	6.937	6.937	7.317	6.824	7.049	25,585	6.9354	-0.40%
2020-08-27	0	9.900	9.900	9.990	9.780	9.990	24,000	239,160	9.9650	6.965	6.965	7.028	6.881	7.028	34,113	7.0108	-0.90%
2020-08-26	0	9.990	9.720	9.990	10.00	10.00	20,000	200,000	10.000	7.028	6.838	7.028	7.035	7.035	28,428	7.0354	2.88%
2020-08-25	0	9.710	9.710	10.00	9.680	9.710	22,000	213,420	9.7009	6.831	6.831	7.035	6.810	6.831	31,270	6.8250	0.00%
2020-08-24	0	9.710	9.710	10.30	9.700	9.710	7,242	70,175	9.6900	6.831	6.831	7.246	6.824	6.831	10,294	6.8173	0.00%
2020-08-21	0	9.710	9.710	10.20	9.710	9.710	8,000	77,680	9.7100	6.831	6.831	7.176	6.831	6.831	11,371	6.8314	-0.21%
2020-08-20	0	9.730	9.720	10.18	-	-	0	0	-	6.845	6.838	7.162	-	-	0	-	0.00%
2020-08-19	0	9.730	9.720	-	-	-	0	0	-	6.845	6.838	-	-	-	0	-	0.00%
2020-08-18	0	9.730	9.710	10.06	-	-	0	0	-	6.845	6.831	7.078	-	-	0	-	0.00%
2020-08-17	0	9.730	9.730	10.20	9.720	9.720	9,873	95,815	9.7048	6.845	6.845	7.176	6.838	6.838	14,033	6.8277	-0.61%
2020-08-14	0	9.790	9.700	9.790	9.670	9.900	40,000	388,480	9.7120	6.888	6.824	6.888	6.803	6.965	56,855	6.8328	1.14%
2020-08-13	0	9.680	9.560	9.790	9.680	9.680	14,000	135,520	9.6800	6.810	6.726	6.888	6.810	6.810	19,899	6.8103	0.00%
2020-08-12	0	9.680	9.630	9.680	9.660	9.680	28,000	270,760	9.6700	6.810	6.775	6.810	6.796	6.810	39,799	6.8033	0.62%
2020-08-11	0	9.620	9.520	10.70	9.620	9.690	23,000	222,160	9.6591	6.768	6.698	7.528	6.768	6.817	32,692	6.7956	-0.62%
2020-08-10	0	9.680	9.680	10.60	-	-	0	0	-	6.810	6.810	7.458	-	-	0	-	0.00%
2020-08-07	0	9.680	9.650	10.68	-	-	0	0	-	6.810	6.789	7.514	-	-	0	-	0.00%
2020-08-06	0	9.680	9.660	9.940	9.680	9.770	8,000	77,700	9.7125	6.810	6.796	6.993	6.810	6.874	11,371	6.8332	-0.10%
2020-08-05	0	9.690	9.630	10.60	9.690	9.690	20,000	193,800	9.6900	6.817	6.775	7.458	6.817	6.817	28,428	6.8173	-0.10%
2020-08-04	0	9.700	9.690	10.58	9.690	9.700	22,000	213,380	9.6991	6.824	6.817	7.443	6.817	6.824	31,270	6.8237	0.21%
2020-08-03	0	9.680	9.600	9.750	-	-	0	0	-	6.810	6.754	6.860	-	-	0	-	0.00%
2020-07-31	0	9.680	9.630	10.58	9.680	9.690	10,000	96,820	9.6820	6.810	6.775	7.443	6.810	6.817	14,214	6.8117	-0.10%
2020-07-30	0	9.690	9.690	9.700	9.690	9.800	12,000	116,940	9.7450	6.817	6.817	6.824	6.817	6.895	17,057	6.8560	-0.21%
2020-07-29	0	9.710	9.680	9.790	-	-	0	0	-	6.831	6.810	6.888	-	-	0	-	0.00%
2020-07-28	0	9.710	9.680	9.800	9.710	9.820	20,000	195,640	9.7820	6.831	6.810	6.895	6.831	6.909	28,428	6.8821	-0.92%
2020-07-27	0	9.800	9.850	9.960	9.780	9.850	22,000	215,680	9.8036	6.895	6.930	7.007	6.881	6.930	31,270	6.8973	-0.10%
2020-07-24	0	9.810	9.800	10.00	9.810	9.810	6,000	58,860	9.8100	6.902	6.895	7.035	6.902	6.902	8,528	6.9017	-0.81%
2020-07-23	0	9.890	9.840	10.24	-	-	0	0	-	6.958	6.923	7.204	-	-	0	-	0.00%
2020-07-22	0	9.890	9.890	10.24	9.890	9.890	2,000	19,780	9.8900	6.958	6.958	7.204	6.958	6.958	2,843	6.9580	0.00%
2020-07-21	0	9.890	9.890	10.32	-	-	0	0	-	6.958	6.958	7.261	-	-	0	-	0.00%
2020-07-20	0	9.890	9.890	10.30	9.890	9.890	12,000	118,680	9.8900	6.958	6.958	7.246	6.958	6.958	17,057	6.9580	-0.10%
2020-07-17	0	9.900	9.830	9.900	9.880	9.900	10,000	98,920	9.8920	6.965	6.916	6.965	6.951	6.965	14,214	6.9594	-0.40%
2020-07-16	0	9.940	9.930	10.00	9.940	9.940	6,000	59,640	9.9400	6.993	6.986	7.035	6.993	6.993	8,528	6.9932	-0.10%
2020-07-15	0	9.950	9.950	10.20	9.910	9.950	6,000	59,540	9.9233	7.000	7.000	7.176	6.972	7.000	8,528	6.9815	-2.45%
2020-07-14	0	10.20	9.910	10.20	10.00	10.20	10,000	101,200	10.120	7.176	6.972	7.176	7.035	7.176	14,214	7.1198	1.80%
2020-07-13	0	10.02	10.00	10.22	-	-	0	0	-	7.049	7.035	7.190	-	-	0	-	0.00%
2020-07-10	0	10.02	10.00	10.30	10.02	10.02	20,000	200,400	10.020	7.049	7.035	7.246	7.049	7.049	28,428	7.0495	0.00%
2020-07-09	0	10.02	10.02	10.28	10.00	10.00	6,000	60,000	10.000	7.049	7.049	7.232	7.035	7.035	8,528	7.0354	-2.53%
2020-07-08	0	10.28	10.00	10.30	-	-	0	0	-	7.232	7.035	7.246	-	-	0	-	-0.19%
2020-07-07	0	10.30	9.910	10.30	-	-	0	0	-	7.246	6.972	7.246	-	-	0	-	0.00%
2020-07-06	0	10.30	9.910	10.60	-	-	328	3,240	9.8780	7.246	6.972	7.458	-	-	466	6.9496	0.00%
2020-07-03	0	10.30	9.890	10.74	-	-	0	0	-	7.246	6.958	7.556	-	-	0	-	0.00%
2020-07-02	0	10.30	9.880	10.30	-	-	0	0	-	7.246	6.951	7.246	-	-	0	-	0.00%
2020-06-30	0	10.30	9.900	10.30	10.30	10.30	2,000	20,600	10.300	7.246	6.965	7.246	7.246	7.246	2,843	7.2465	0.00%
2020-06-29	0	10.30	9.900	10.74	10.30	10.30	6,000	61,800	10.300	7.246	6.965	7.556	7.246	7.246	8,528	7.2465	-1.90%
2020-06-26	0	10.50	9.830	10.50	-	-	0	0	-	7.387	6.916	7.387	-	-	0	-	-0.94%
2020-06-24	0	10.60	9.830	10.60	-	-	0	0	-	7.458	6.916	7.458	-	-	0	-	0.00%
2020-06-23	0	10.60	9.920	10.60	-	-	0	0	-	7.458	6.979	7.458	-	-	0	-	-0.75%
2020-06-22	0	10.68	9.930	10.68	10.68	10.68	4,000	41,160	10.290	7.514	6.986	7.514	7.514	7.514	5,686	7.2395	7.88%
2020-06-19	0	9.900	9.900	10.70	9.900	9.900	2,000	19,800	9.9000	6.965	6.965	7.528	6.965	6.965	2,843	6.9651	0.00%
2020-06-18	0	9.900	9.850	10.68	-	-	0	0	-	6.965	6.930	7.514	-	-	0	-	0.00%
2020-06-17	0	9.900	9.850	10.10	-	-	0	0	-	6.965	6.930	7.106	-	-	0	-	0.00%
2020-06-16	0	9.900	9.900	10.00	9.900	9.910	14,000	138,640	9.9029	6.965	6.965	7.035	6.965	6.972	19,899	6.9671	-0.60%
2020-06-15	0	9.960	9.810	10.40	9.960	10.00	8,000	79,840	9.9800	7.007	6.902	7.317	7.007	7.035	11,371	7.0214	-2.16%
2020-06-12	0	10.18	10.00	10.40	-	-	0	0	-	7.162	7.035	7.317	-	-	0	-	0.00%
2020-06-11	0	10.18	10.00	10.40	10.14	10.50	52,000	537,920	10.345	7.162	7.035	7.317	7.134	7.387	73,912	7.2779	-2.86%
2020-06-10	0	10.48	10.22	10.48	9.980	10.88	196,000	2,093,040	10.679	7.373	7.190	7.373	7.021	7.655	278,590	7.5130	9.51%
2020-06-09	0	9.570	9.570	9.750	9.550	9.800	174,000	1,684,360	9.6802	6.733	6.733	6.860	6.719	6.895	247,320	6.8105	-1.85%
2020-06-08	0	9.750	9.400	9.750	9.400	9.780	22,440	211,652	9.4319	6.860	6.613	6.860	6.613	6.881	31,896	6.6357	3.72%
2020-06-05	0	9.400	9.400	10.00	-	-	0	0	-	6.613	6.613	7.035	-	-	0	-	0.00%
2020-06-04	0	9.400	9.350	10.00	-	-	0	0	-	6.613	6.578	7.035	-	-	0	-	0.00%
2020-06-03	0	9.400	9.140	10.00	-	-	0	0	-	6.613	6.430	7.035	-	-	0	-	0.00%
2020-06-02	0	9.400	9.400	9.600	9.400	9.400	18,000	169,200	9.4000	6.613	6.613	6.754	6.613	6.613	25,585	6.6133	0.00%
2020-06-01	0	9.400	9.230	9.700	9.400	9.400	18,000	169,200	9.4000	6.613	6.494	6.824	6.613	6.613	25,585	6.6133	-1.05%
2020-05-29	0	9.500	9.400	9.500	9.400	9.500	12,000	113,000	9.4167	6.684	6.613	6.684	6.613	6.684	17,057	6.6250	1.06%
2020-05-28	0	9.400	9.400	9.500	9.300	9.500	50,000	469,280	9.3856	6.613	6.613	6.684	6.543	6.684	71,069	6.6032	-1.05%
2020-05-27	0	9.500	9.460	9.560	9.490	9.500	22,000	208,980	9.4991	6.684	6.656	6.726	6.677	6.684	31,270	6.6830	0.00%
2020-05-26	0	9.500	9.500	9.600	9.500	9.650	48,000	456,520	9.5108	6.684	6.684	6.754	6.684	6.789	68,226	6.6913	-3.06%
2020-05-25	0	9.800	9.500	10.00	-	-	0	0	-	6.895	6.684	7.035	-	-	0	-	0.00%
2020-05-22	0	9.800	9.500	9.800	-	-	0	0	-	6.895	6.684	6.895	-	-	0	-	-0.61%
2020-05-21	0	9.860	9.800	9.860	9.860	10.14	63,823	629,968	9.8705	6.937	6.895	6.937	6.937	7.134	90,717	6.9443	0.00%
2020-05-20	0	9.860	9.860	10.16	-	-	0	0	-	6.937	6.937	7.148	-	-	0	-	0.00%
2020-05-19	0	9.860	9.820	10.00	9.860	9.860	26,000	256,360	9.8600	6.937	6.909	7.035	6.937	6.937	36,956	6.9369	0.00%
2020-05-18	0	9.860	9.820	10.70	9.850	9.860	8,000	78,820	9.8525	6.937	6.909	7.528	6.930	6.937	11,371	6.9317	-1.20%
2020-05-15	0	9.980	9.860	10.76	-	-	0	0	-	7.021	6.937	7.570	-	-	0	-	0.00%
2020-05-14	0	9.980	9.850	10.76	-	-	0	0	-	7.021	6.930	7.570	-	-	0	-	0.00%
2020-05-13	0	9.980	9.930	10.76	9.980	9.980	6,000	59,880	9.9800	7.021	6.986	7.570	7.021	7.021	8,528	7.0214	0.00%
2020-05-12	0	9.980	9.920	9.980	10.00	10.00	4,000	40,000	10.000	7.021	6.979	7.021	7.035	7.035	5,686	7.0354	0.10%
2020-05-11	0	9.970	9.950	10.70	-	-	0	0	-	7.014	7.000	7.528	-	-	0	-	1.22%
2020-05-08	0	9.850	9.850	10.50	9.850	9.850	4,000	39,400	9.8500	6.930	6.930	7.387	6.930	6.930	5,686	6.9299	0.20%
2020-05-07	0	9.830	9.830	10.40	9.810	9.910	30,000	295,980	9.8660	6.916	6.916	7.317	6.902	6.972	42,641	6.9411	0.31%
2020-05-06	0	9.800	9.800	10.70	-	-	0	0	-	6.895	6.895	7.528	-	-	0	-	0.00%
2020-05-05	0	9.800	9.800	10.70	9.800	9.900	6,000	59,000	9.8333	6.895	6.895	7.528	6.895	6.965	8,528	6.9182	0.00%
2020-05-04	0	9.800	9.600	10.70	-	-	0	0	-	6.895	6.754	7.528	-	-	0	-	0.00%
2020-04-29	0	9.800	9.720	10.60	9.800	9.800	20,000	196,000	9.8000	6.895	6.838	7.458	6.895	6.895	28,428	6.8947	1.03%
2020-04-28	0	9.700	9.700	10.58	-	-	0	0	-	6.824	6.824	7.443	-	-	0	-	0.00%
2020-04-27	0	9.700	9.500	10.70	-	-	0	0	-	6.824	6.684	7.528	-	-	0	-	0.00%
2020-04-24	0	9.700	9.460	10.56	-	-	0	0	-	6.824	6.656	7.429	-	-	0	-	0.00%
2020-04-23	0	9.700	9.510	10.60	-	-	0	0	-	6.824	6.691	7.458	-	-	0	-	0.00%
2020-04-22	0	9.700	9.410	10.62	-	-	0	0	-	6.824	6.620	7.472	-	-	0	-	0.00%
2020-04-21	0	9.700	9.500	9.800	-	-	0	0	-	6.824	6.684	6.895	-	-	0	-	0.00%
2020-04-20	0	9.700	9.400	9.700	9.700	9.710	8,000	77,620	9.7025	6.824	6.613	6.824	6.824	6.831	11,371	6.8261	0.52%
2020-04-17	0	9.650	9.650	10.60	9.600	9.600	2,000	19,200	9.6000	6.789	6.789	7.458	6.754	6.754	2,843	6.7540	0.52%
2020-04-16	0	9.600	9.500	9.800	9.600	9.600	6,000	57,600	9.6000	6.754	6.684	6.895	6.754	6.754	8,528	6.7540	0.84%
2020-04-15	0	9.520	9.520	10.50	-	-	0	0	-	6.698	6.698	7.387	-	-	0	-	0.21%
2020-04-14	0	9.500	9.030	10.50	-	-	0	0	-	6.684	6.353	7.387	-	-	0	-	0.00%
2020-04-09	0	9.500	9.310	10.28	-	-	0	0	-	6.684	6.550	7.232	-	-	0	-	0.00%
2020-04-08	0	9.500	9.110	10.50	-	-	0	0	-	6.684	6.409	7.387	-	-	0	-	0.00%
2020-04-07	0	9.500	9.210	10.30	-	-	0	0	-	6.684	6.480	7.246	-	-	0	-	0.00%
2020-04-06	0	9.500	9.110	9.900	-	-	0	0	-	6.684	6.409	6.965	-	-	0	-	0.00%
2020-04-03	0	9.500	9.200	10.82	9.300	9.500	12,000	113,600	9.4667	6.684	6.473	7.612	6.543	6.684	17,057	6.6602	2.15%
2020-04-02	0	9.300	9.240	9.450	-	-	0	0	-	6.543	6.501	6.648	-	-	0	-	0.00%
2020-04-01	0	9.300	9.000	9.300	-	-	0	0	-	6.543	6.332	6.543	-	-	0	-	0.00%
2020-03-31	0	9.300	9.140	9.490	9.300	9.300	4,000	37,200	9.3000	6.543	6.430	6.677	6.543	6.543	5,686	6.5429	0.00%
2020-03-30	0	9.300	9.300	9.470	9.200	9.300	10,000	92,800	9.2800	6.543	6.543	6.663	6.473	6.543	14,214	6.5289	0.00%
2020-03-27	0	9.300	9.300	9.450	9.200	9.300	10,000	92,200	9.2200	6.543	6.543	6.648	6.473	6.543	14,214	6.4867	0.54%
2020-03-26	0	9.250	9.250	9.450	9.250	9.250	10,000	92,500	9.2500	6.508	6.508	6.648	6.508	6.508	14,214	6.5078	-0.54%
2020-03-25	0	9.300	9.100	9.300	-	-	0	0	-	6.543	6.402	6.543	-	-	0	-	-1.06%
2020-03-24	0	9.400	8.850	9.400	-	-	0	0	-	6.613	6.226	6.613	-	-	0	-	0.00%
2020-03-23	0	9.400	8.800	9.400	9.000	9.450	14,000	126,900	9.0643	6.613	6.191	6.613	6.332	6.648	19,899	6.3771	2.17%
2020-03-20	0	9.200	9.200	9.500	9.000	9.200	46,000	422,800	9.1913	6.473	6.473	6.684	6.332	6.473	65,383	6.4665	0.00%
2020-03-19	0	9.200	9.200	9.500	9.200	9.600	26,000	245,800	9.4538	6.473	6.473	6.684	6.473	6.754	36,956	6.6512	-6.79%
2020-03-18	0	9.870	9.870	10.00	9.870	10.12	30,000	300,280	10.009	6.944	6.944	7.035	6.944	7.120	42,641	7.0420	-4.91%
2020-03-17	0	10.38	10.04	10.38	-	-	0	0	-	7.303	7.064	7.303	-	-	0	-	0.00%
2020-03-16	0	10.38	10.12	10.38	10.12	10.38	10,000	101,720	10.172	7.303	7.120	7.303	7.120	7.303	14,214	7.1564	-0.19%
2020-03-13	0	10.40	10.12	10.40	10.02	10.40	26,000	265,920	10.228	7.317	7.120	7.317	7.049	7.317	36,956	7.1956	-0.57%
2020-03-12	0	10.46	10.46	10.78	10.42	10.48	28,000	292,760	10.456	7.359	7.359	7.584	7.331	7.373	39,799	7.3560	-1.13%
2020-03-11	0	10.58	10.56	10.80	10.58	10.62	34,000	360,920	10.615	7.443	7.429	7.598	7.443	7.472	48,327	7.4683	-0.38%
2020-03-10	0	10.62	10.62	10.80	10.52	10.52	2,000	21,040	10.520	7.472	7.472	7.598	7.401	7.401	2,843	7.4013	0.00%
2020-03-09	0	10.62	10.62	11.50	10.62	10.82	22,000	236,560	10.753	7.472	7.472	8.091	7.472	7.612	31,270	7.5650	-2.57%
2020-03-06	0	10.90	10.90	11.10	10.88	10.90	12,000	130,720	10.893	7.669	7.669	7.809	7.655	7.669	17,057	7.6639	-1.80%
2020-03-05	0	11.10	10.90	11.10	10.90	11.14	12,000	131,720	10.977	7.809	7.669	7.809	7.669	7.837	17,057	7.7225	2.02%
2020-03-04	0	10.88	10.88	11.00	10.88	10.98	14,000	152,720	10.909	7.655	7.655	7.739	7.655	7.725	19,899	7.6746	-1.09%
2020-03-03	0	11.00	10.88	11.04	10.82	11.04	18,146	199,019	10.968	7.739	7.655	7.767	7.612	7.767	25,792	7.7162	1.85%
2020-03-02	0	10.80	10.80	11.02	10.80	10.84	40,000	433,040	10.826	7.598	7.598	7.753	7.598	7.626	56,855	7.6165	-0.74%
2020-02-28	0	10.88	10.82	10.88	10.88	11.00	62,000	675,000	10.887	7.655	7.612	7.655	7.655	7.739	88,125	7.6595	0.00%
2020-02-27	0	10.88	10.86	10.90	10.88	10.90	24,000	261,240	10.885	7.655	7.640	7.669	7.655	7.669	34,113	7.6581	-1.09%
2020-02-26	0	11.00	10.94	11.10	11.00	11.06	14,000	154,800	11.057	7.739	7.697	7.809	7.739	7.781	19,899	7.7792	-0.90%
2020-02-25	0	11.10	10.92	11.28	-	-	0	0	-	7.809	7.683	7.936	-	-	0	-	0.00%
2020-02-24	0	11.10	10.94	11.30	-	-	0	0	-	7.809	7.697	7.950	-	-	0	-	0.00%
2020-02-21	0	11.10	11.00	11.20	11.10	11.20	14,000	156,120	11.151	7.809	7.739	7.880	7.809	7.880	19,899	7.8455	-0.54%
2020-02-20	0	11.16	11.10	11.18	11.16	11.16	4,000	44,640	11.160	7.852	7.809	7.866	7.852	7.852	5,686	7.8515	0.54%
2020-02-19	0	11.10	11.10	11.32	11.10	11.10	42,000	466,200	11.100	7.809	7.809	7.964	7.809	7.809	59,698	7.8093	-0.89%
2020-02-18	0	11.20	11.08	11.20	11.20	11.20	52,000	582,400	11.200	7.880	7.795	7.880	7.880	7.880	73,912	7.8797	0.00%
2020-02-17	0	11.20	11.02	11.20	-	-	0	0	-	7.880	7.753	7.880	-	-	0	-	0.00%
2020-02-14	0	11.20	11.04	11.20	-	-	0	0	-	7.880	7.767	7.880	-	-	0	-	0.00%
2020-02-13	0	11.20	11.04	11.20	-	-	0	0	-	7.880	7.767	7.880	-	-	0	-	0.00%
2020-02-12	0	11.20	11.10	11.30	11.10	11.20	56,000	626,400	11.186	7.880	7.809	7.950	7.809	7.880	79,597	7.8696	0.00%
2020-02-11	0	11.20	11.02	11.30	11.20	11.20	20,917	233,976	11.186	7.880	7.753	7.950	7.880	7.880	29,731	7.8698	0.00%
2020-02-10	0	11.20	10.96	11.20	-	-	0	0	-	7.880	7.711	7.880	-	-	0	-	0.00%
2020-02-07	0	11.20	10.88	11.20	10.96	11.20	20,000	222,040	11.102	7.880	7.655	7.880	7.711	7.880	28,428	7.8107	1.63%
2020-02-06	0	11.02	11.02	11.48	11.02	11.02	2,000	22,040	11.020	7.753	7.753	8.077	7.753	7.753	2,843	7.7530	-1.43%
2020-02-05	0	11.18	10.98	11.20	11.06	11.18	6,000	66,600	11.100	7.866	7.725	7.880	7.781	7.866	8,528	7.8093	0.72%
2020-02-04	0	11.10	11.00	11.20	11.10	11.20	18,000	200,760	11.153	7.809	7.739	7.880	7.809	7.880	25,585	7.8468	-0.89%
2020-02-03	0	11.20	10.94	11.26	11.06	11.20	14,000	155,680	11.120	7.880	7.697	7.922	7.781	7.880	19,899	7.8234	2.19%
2020-01-31	0	10.96	10.94	11.50	10.96	10.96	4,075	44,613	10.948	7.711	7.697	8.091	7.711	7.711	5,792	7.7024	-1.79%
2020-01-30	0	11.16	10.96	11.60	-	-	0	0	-	7.852	7.711	8.161	-	-	0	-	0.00%
2020-01-29	0	11.16	10.94	11.62	11.02	11.22	188,000	2,101,600	11.179	7.852	7.697	8.175	7.753	7.894	267,219	7.8647	0.54%
2020-01-24	0	11.10	11.06	11.64	-	-	0	0	-	7.809	7.781	8.189	-	-	0	-	0.00%
2020-01-23	0	11.10	11.10	11.50	11.10	11.28	10,412	116,243	11.164	7.809	7.809	8.091	7.809	7.936	14,799	7.8546	-3.48%
2020-01-22	0	11.50	11.16	11.62	11.12	11.50	6,000	68,240	11.373	8.091	7.852	8.175	7.823	8.091	8,528	8.0016	2.68%
2020-01-21	0	11.20	11.18	11.56	11.08	11.28	42,000	469,160	11.170	7.880	7.866	8.133	7.795	7.936	59,698	7.8589	-1.23%
2020-01-20	0	11.34	11.30	11.64	-	-	0	0	-	7.978	7.950	8.189	-	-	0	-	0.00%
2020-01-17	0	11.34	11.30	11.34	-	-	0	0	-	7.978	7.950	7.978	-	-	0	-	0.00%
2020-01-16	0	11.34	11.26	11.34	11.26	11.34	6,000	67,880	11.313	7.978	7.922	7.978	7.922	7.978	8,528	7.9594	0.35%
2020-01-15	0	11.30	11.24	11.30	11.30	11.30	6,000	67,800	11.300	7.950	7.908	7.950	7.950	7.950	8,528	7.9500	0.00%
2020-01-14	0	11.30	11.30	11.34	11.28	11.30	24,000	271,000	11.292	7.950	7.950	7.978	7.936	7.950	34,113	7.9442	-0.53%
2020-01-13	0	11.36	11.36	11.76	11.34	11.34	10,000	113,400	11.340	7.992	7.992	8.274	7.978	7.978	14,214	7.9782	0.35%
2020-01-10	0	11.32	11.32	11.80	-	-	0	0	-	7.964	7.964	8.302	-	-	0	-	0.00%
2020-01-09	0	11.32	11.32	11.48	11.32	11.32	2,000	22,640	11.320	7.964	7.964	8.077	7.964	7.964	2,843	7.9641	-1.39%
2020-01-08	0	11.48	11.40	11.48	11.50	11.52	35,000	402,700	11.506	8.077	8.020	8.077	8.091	8.105	49,748	8.0948	-0.35%
2020-01-07	0	11.52	11.40	11.52	11.52	11.52	2,000	23,040	11.520	8.105	8.020	8.105	8.105	8.105	2,843	8.1048	1.59%
2020-01-06	0	11.34	11.34	11.68	11.34	11.34	2,000	22,680	11.340	7.978	7.978	8.217	7.978	7.978	2,843	7.9782	-1.56%
2020-01-03	0	11.52	11.50	11.82	11.52	11.82	16,000	188,080	11.755	8.105	8.091	8.316	8.105	8.316	22,742	8.2701	-1.54%
2020-01-02	0	11.70	11.50	11.70	11.50	11.70	10,000	116,560	11.656	8.231	8.091	8.231	8.091	8.231	14,214	8.2005	1.74%
2019-12-31	0	11.50	11.12	11.56	-	-	0	0	-	8.091	7.823	8.133	-	-	0	-	0.00%
2019-12-30	0	11.50	11.16	11.58	-	-	0	0	-	8.091	7.852	8.147	-	-	0	-	0.00%
2019-12-27	0	11.50	11.28	11.50	11.22	11.50	20,000	227,440	11.372	8.091	7.936	8.091	7.894	8.091	28,428	8.0007	-0.69%
2019-12-24	0	11.58	11.30	11.58	11.58	11.58	4,000	46,320	11.580	8.147	7.950	8.147	8.147	8.147	5,686	8.1470	0.00%
2019-12-23	0	11.58	11.22	11.58	11.60	11.60	6,000	69,600	11.600	8.147	7.894	8.147	8.161	8.161	8,528	8.1611	1.94%
2019-12-20	0	11.36	11.30	11.60	-	-	0	0	-	7.992	7.950	8.161	-	-	0	-	0.00%
2019-12-19	0	11.36	11.18	11.60	-	-	0	0	-	7.992	7.866	8.161	-	-	0	-	0.00%
2019-12-18	0	11.36	11.24	11.58	11.36	11.58	8,000	91,760	11.470	7.992	7.908	8.147	7.992	8.147	11,371	8.0696	-2.07%
2019-12-17	0	11.60	11.38	11.60	11.60	11.60	10,000	116,000	11.600	8.161	8.006	8.161	8.161	8.161	14,214	8.1611	-1.36%
2019-12-16	0	11.76	11.24	11.76	11.76	11.76	4,000	47,040	11.760	8.274	7.908	8.274	8.274	8.274	5,686	8.2737	-0.17%
2019-12-13	0	11.78	11.60	11.78	11.60	11.78	10,000	117,440	11.744	8.288	8.161	8.288	8.161	8.288	14,214	8.2624	0.00%
2019-12-12	0	11.78	11.20	11.78	11.78	11.98	8,000	94,640	11.830	8.288	7.880	8.288	8.288	8.428	11,371	8.3229	6.13%
2019-12-11	0	11.10	11.10	11.78	11.10	11.20	24,000	267,400	11.142	7.809	7.809	8.288	7.809	7.880	34,113	7.8386	-0.89%
2019-12-10	0	11.40	11.40	11.60	11.40	11.50	14,071	160,922	11.436	7.880	7.880	8.018	7.880	7.949	20,357	7.9049	-0.87%
2019-12-09	0	11.50	11.30	11.84	11.50	11.50	6,000	69,000	11.500	7.949	7.811	8.184	7.949	7.949	8,681	7.9488	1.41%
2019-12-06	0	11.34	11.32	11.88	11.28	11.34	22,000	248,880	11.313	7.838	7.824	8.211	7.797	7.838	31,829	7.8194	-5.34%
2019-12-05	0	11.98	11.50	11.98	11.80	12.00	22,000	261,200	11.873	8.281	7.949	8.281	8.156	8.294	31,829	8.2064	4.17%
2019-12-04	0	11.50	11.50	11.84	11.30	11.50	18,000	205,800	11.433	7.949	7.949	8.184	7.811	7.949	26,042	7.9027	0.00%
2019-12-03	0	11.50	11.30	11.50	-	-	0	0	-	7.949	7.811	7.949	-	-	0	-	0.00%
2019-12-02	0	11.50	11.28	11.50	11.26	11.50	44,479	507,631	11.413	7.949	7.797	7.949	7.783	7.949	64,350	7.8885	2.13%
2019-11-29	0	11.26	11.24	11.32	11.26	11.26	2,000	22,520	11.260	7.783	7.769	7.824	7.783	7.783	2,894	7.7829	0.54%
2019-11-28	0	11.20	11.20	11.38	11.20	11.20	22,000	246,400	11.200	7.741	7.741	7.866	7.741	7.741	31,829	7.7414	0.72%
2019-11-27	0	11.12	11.02	11.38	-	-	0	0	-	7.686	7.617	7.866	-	-	0	-	0.00%
2019-11-26	0	11.12	11.02	11.28	11.12	11.30	22,000	247,160	11.235	7.686	7.617	7.797	7.686	7.811	31,829	7.7653	-1.59%
2019-11-25	0	11.30	11.04	11.30	-	-	0	0	-	7.811	7.631	7.811	-	-	0	-	-0.35%
2019-11-22	0	11.34	11.04	11.36	11.02	11.36	10,000	111,320	11.132	7.838	7.631	7.852	7.617	7.852	14,468	7.6944	1.98%
2019-11-21	0	11.12	11.02	11.12	-	-	0	0	-	7.686	7.617	7.686	-	-	0	-	0.00%
2019-11-20	0	11.12	11.04	11.24	-	-	0	0	-	7.686	7.631	7.769	-	-	0	-	0.00%
2019-11-19	0	11.12	11.08	11.24	-	-	0	0	-	7.686	7.658	7.769	-	-	0	-	0.00%
2019-11-18	0	11.12	11.02	11.42	-	-	0	0	-	7.686	7.617	7.893	-	-	0	-	0.00%
2019-11-15	0	11.12	11.00	11.12	10.98	11.12	22,000	242,160	11.007	7.686	7.603	7.686	7.589	7.686	31,829	7.6082	0.18%
2019-11-14	0	11.10	10.94	11.10	11.08	11.10	44,000	488,280	11.097	7.672	7.562	7.672	7.658	7.672	63,657	7.6704	0.91%
2019-11-13	0	11.00	10.98	11.12	11.00	11.12	40,600	447,272	11.017	7.603	7.589	7.686	7.603	7.686	58,738	7.6146	-2.31%
2019-11-12	0	11.26	11.02	11.26	-	-	0	0	-	7.783	7.617	7.783	-	-	0	-	0.00%
2019-11-11	0	11.26	11.02	11.26	-	-	0	0	-	7.783	7.617	7.783	-	-	0	-	0.00%
2019-11-08	0	11.26	11.06	11.26	11.02	11.52	76,000	845,560	11.126	7.783	7.645	7.783	7.617	7.963	109,954	7.6901	1.44%
2019-11-07	0	11.10	11.10	11.34	11.10	11.10	6,000	66,600	11.100	7.672	7.672	7.838	7.672	7.672	8,681	7.6723	-0.72%
2019-11-06	0	11.18	11.10	11.40	-	-	0	0	-	7.728	7.672	7.880	-	-	0	-	0.00%
2019-11-05	0	11.18	11.18	11.30	-	-	0	0	-	7.728	7.728	7.811	-	-	0	-	0.00%
2019-11-04	0	11.18	11.18	11.46	10.98	11.52	110,295	1,217,656	11.040	7.728	7.728	7.921	7.589	7.963	159,570	7.6308	-0.18%
2019-11-01	0	11.20	11.20	11.26	11.16	11.20	16,000	178,960	11.185	7.741	7.741	7.783	7.714	7.741	23,148	7.7311	0.72%
2019-10-31	0	11.12	11.08	11.38	11.12	11.24	14,000	156,720	11.194	7.686	7.658	7.866	7.686	7.769	20,255	7.7375	-0.71%
2019-10-30	0	11.20	11.08	11.54	-	-	0	0	-	7.741	7.658	7.976	-	-	0	-	0.00%
2019-10-29	0	11.20	11.14	11.50	-	-	0	0	-	7.741	7.700	7.949	-	-	0	-	0.00%
2019-10-28	0	11.20	11.12	11.50	11.20	11.20	6,000	67,200	11.200	7.741	7.686	7.949	7.741	7.741	8,681	7.7414	-2.61%
2019-10-25	0	11.50	11.10	11.40	11.54	11.54	2,000	23,080	11.540	7.949	7.672	7.880	7.976	7.976	2,894	7.9764	-0.35%
2019-10-24	0	11.54	11.08	11.54	11.02	11.54	7,056	79,731	11.300	7.976	7.658	7.976	7.617	7.976	10,208	7.8104	4.34%
2019-10-23	0	11.06	11.06	11.60	11.04	11.04	6,000	66,240	11.040	7.645	7.645	8.018	7.631	7.631	8,681	7.6308	-2.98%
2019-10-22	0	11.40	11.02	11.60	-	-	0	0	-	7.880	7.617	8.018	-	-	0	-	0.00%
2019-10-21	0	11.40	11.02	11.40	-	-	0	0	-	7.880	7.617	7.880	-	-	0	-	0.00%
2019-10-18	0	11.40	11.02	11.50	-	-	0	0	-	7.880	7.617	7.949	-	-	0	-	0.00%
2019-10-17	0	11.40	11.02	11.40	-	-	0	0	-	7.880	7.617	7.880	-	-	0	-	0.00%
2019-10-16	0	11.40	11.02	11.40	11.10	11.40	14,000	157,000	11.214	7.880	7.617	7.880	7.672	7.880	20,255	7.7513	2.70%
2019-10-15	0	11.10	11.00	11.20	11.00	11.10	32,000	354,480	11.078	7.672	7.603	7.741	7.603	7.672	46,296	7.6568	0.36%
2019-10-14	0	11.06	10.90	11.12	10.90	11.06	20,000	219,600	10.980	7.645	7.534	7.686	7.534	7.645	28,935	7.5894	1.10%
2019-10-11	0	10.94	10.94	11.20	10.90	10.94	4,000	43,680	10.920	7.562	7.562	7.741	7.534	7.562	5,787	7.5479	0.37%
2019-10-10	0	10.90	10.82	11.10	10.90	11.02	83,236	914,712	10.989	7.534	7.479	7.672	7.534	7.617	120,423	7.5959	-1.09%
2019-10-09	0	11.02	11.00	11.20	11.02	11.02	8,000	88,160	11.020	7.617	7.603	7.741	7.617	7.617	11,574	7.6170	-1.61%
2019-10-08	0	11.20	11.00	11.20	11.00	11.20	24,000	267,440	11.143	7.741	7.603	7.741	7.603	7.741	34,722	7.7023	1.82%
2019-10-04	0	11.00	10.88	11.20	11.00	11.00	20,000	220,000	11.000	7.603	7.520	7.741	7.603	7.603	28,935	7.6032	-1.79%
2019-10-03	0	11.20	11.04	11.20	-	-	0	0	-	7.741	7.631	7.741	-	-	0	-	-0.36%
2019-10-02	0	11.24	11.00	11.24	-	-	0	0	-	7.769	7.603	7.769	-	-	0	-	0.00%
2019-09-30	0	11.24	11.04	11.24	-	-	0	0	-	7.769	7.631	7.769	-	-	0	-	-0.88%
2019-09-27	0	11.34	11.04	11.44	11.34	11.34	2,000	22,680	11.340	7.838	7.631	7.907	7.838	7.838	2,894	7.8382	1.25%
2019-09-26	0	11.20	11.02	11.20	11.00	11.20	8,000	89,200	11.150	7.741	7.617	7.741	7.603	7.741	11,574	7.7069	0.00%
2019-09-25	0	11.20	11.02	11.20	11.20	11.22	8,000	89,680	11.210	7.741	7.617	7.741	7.741	7.755	11,574	7.7483	1.63%
2019-09-24	0	11.02	11.02	11.20	11.02	11.02	2,000	22,040	11.020	7.617	7.617	7.741	7.617	7.617	2,894	7.6170	-1.78%
2019-09-23	0	11.22	11.10	11.44	-	-	0	0	-	7.755	7.672	7.907	-	-	0	-	0.00%
2019-09-20	0	11.22	11.14	11.46	11.18	11.22	4,000	44,800	11.200	7.755	7.700	7.921	7.728	7.755	5,787	7.7414	0.18%
2019-09-19	0	11.20	11.02	11.46	-	-	0	0	-	7.741	7.617	7.921	-	-	0	-	0.00%
2019-09-18	0	11.20	11.10	11.28	11.20	11.20	10,000	112,000	11.200	7.741	7.672	7.797	7.741	7.741	14,468	7.7414	0.72%
2019-09-17	0	11.12	11.12	11.28	11.12	11.12	4,000	44,480	11.120	7.686	7.686	7.797	7.686	7.686	5,787	7.6861	-0.71%
2019-09-16	0	11.20	11.14	11.22	-	-	0	0	-	7.741	7.700	7.755	-	-	0	-	0.00%
2019-09-13	0	11.20	11.02	11.32	-	-	0	0	-	7.741	7.617	7.824	-	-	0	-	0.00%
2019-09-12	0	11.20	11.00	11.30	-	-	0	0	-	7.741	7.603	7.811	-	-	0	-	0.00%
2019-09-11	0	11.20	11.06	11.30	11.20	11.28	22,000	247,080	11.231	7.741	7.645	7.811	7.741	7.797	31,829	7.7628	1.82%
2019-09-10	0	11.00	11.00	11.20	11.00	11.00	12,000	132,000	11.000	7.603	7.603	7.741	7.603	7.603	17,361	7.6032	0.00%
2019-09-09	0	11.00	11.00	11.20	10.72	11.00	48,000	521,240	10.859	7.603	7.603	7.741	7.410	7.603	69,444	7.5059	-1.79%
2019-09-06	0	11.20	11.08	11.20	-	-	0	0	-	7.741	7.658	7.741	-	-	0	-	0.00%
2019-09-05	0	11.20	10.92	11.20	-	-	0	0	-	7.741	7.548	7.741	-	-	0	-	0.00%
2019-09-04	0	11.20	10.90	11.20	-	-	0	0	-	7.741	7.534	7.741	-	-	0	-	0.00%
2019-09-03	0	11.20	10.80	11.20	11.10	11.20	18,000	200,280	11.127	7.741	7.465	7.741	7.672	7.741	26,042	7.6907	3.04%
2019-09-02	0	11.22	11.08	11.30	-	-	0	0	-	7.513	7.420	7.567	-	-	0	-	0.00%
2019-08-30	0	11.22	11.04	11.38	11.22	11.22	4,000	44,880	11.220	7.513	7.393	7.620	7.513	7.513	5,973	7.5133	-3.28%
2019-08-29	0	11.60	11.26	11.60	11.30	11.60	12,000	138,040	11.503	7.768	7.540	7.768	7.567	7.768	17,920	7.7031	3.20%
2019-08-28	0	11.24	11.18	11.48	11.24	11.48	36,000	408,080	11.336	7.527	7.487	7.687	7.527	7.687	53,760	7.5907	-2.09%
2019-08-27	0	11.48	11.24	11.50	11.30	11.48	18,000	203,760	11.320	7.687	7.527	7.701	7.567	7.687	26,880	7.5803	1.59%
2019-08-26	0	11.30	11.04	11.56	10.84	11.42	8,000	88,800	11.100	7.567	7.393	7.741	7.259	7.647	11,947	7.4330	1.07%
2019-08-23	0	11.18	11.18	11.46	-	-	0	0	-	7.487	7.487	7.674	-	-	0	-	0.00%
2019-08-22	0	11.18	11.16	11.48	-	-	0	0	-	7.487	7.473	7.687	-	-	0	-	0.00%
2019-08-21	0	11.18	11.18	11.40	11.12	11.42	22,000	249,520	11.342	7.487	7.487	7.634	7.446	7.647	32,854	7.5949	0.54%
2019-08-20	0	11.12	11.12	11.46	-	-	0	0	-	7.446	7.446	7.674	-	-	0	-	0.00%
2019-08-19	0	11.12	11.04	11.20	11.12	11.20	16,000	178,720	11.170	7.446	7.393	7.500	7.446	7.500	23,894	7.4799	-0.18%
2019-08-16	0	11.14	11.14	11.68	11.12	11.54	18,000	201,880	11.216	7.460	7.460	7.821	7.446	7.728	26,880	7.5104	2.20%
2019-08-15	0	10.90	10.90	10.96	10.90	11.12	22,000	242,800	11.036	7.299	7.299	7.339	7.299	7.446	32,854	7.3904	-0.18%
2019-08-14	0	10.92	10.90	11.02	10.92	11.04	26,000	285,520	10.982	7.312	7.299	7.379	7.312	7.393	38,827	7.3537	-2.33%
2019-08-13	0	11.18	11.18	11.58	11.06	11.18	10,000	112,360	11.236	7.487	7.487	7.754	7.406	7.487	14,933	7.5241	-4.12%
2019-08-12	0	11.66	11.06	11.66	11.20	11.66	30,000	337,880	11.263	7.808	7.406	7.808	7.500	7.808	44,800	7.5419	4.29%
2019-08-09	0	11.18	11.18	11.46	-	-	0	0	-	7.487	7.487	7.674	-	-	0	-	0.00%
2019-08-08	0	11.18	11.14	11.46	-	-	0	0	-	7.487	7.460	7.674	-	-	0	-	0.00%
2019-08-07	0	11.18	11.16	11.50	11.18	11.18	4,000	44,720	11.180	7.487	7.473	7.701	7.487	7.487	5,973	7.4866	1.64%
2019-08-06	0	11.00	10.88	11.50	10.92	11.20	156,000	1,728,680	11.081	7.366	7.286	7.701	7.312	7.500	232,962	7.4204	-1.79%
2019-08-05	0	11.20	11.20	11.50	11.00	11.28	38,000	424,040	11.159	7.500	7.500	7.701	7.366	7.554	56,747	7.4725	-0.88%
2019-08-02	0	11.30	11.30	11.48	11.02	11.30	4,000	44,640	11.160	7.567	7.567	7.687	7.379	7.567	5,973	7.4732	0.00%
2019-08-01	0	11.30	11.30	11.56	-	-	0	0	-	7.567	7.567	7.741	-	-	0	-	0.89%
2019-07-31	0	11.20	11.20	11.50	11.20	11.36	14,000	157,240	11.231	7.500	7.500	7.701	7.500	7.607	20,907	7.5210	-0.88%
2019-07-30	0	11.30	11.14	11.50	-	-	0	0	-	7.567	7.460	7.701	-	-	0	-	0.00%
2019-07-29	0	11.30	11.06	11.50	11.30	11.30	2,000	22,600	11.300	7.567	7.406	7.701	7.567	7.567	2,987	7.5669	0.00%
2019-07-26	0	11.30	11.22	11.50	-	-	8	88	11.000	7.567	7.513	7.701	-	-	12	7.3660	0.00%
2019-07-25	0	11.30	11.28	11.48	11.30	11.30	4,000	45,200	11.300	7.567	7.554	7.687	7.567	7.567	5,973	7.5669	-0.18%
2019-07-24	0	11.32	11.32	11.50	11.24	11.60	30,000	341,360	11.379	7.580	7.580	7.701	7.527	7.768	44,800	7.6196	0.35%
2019-07-23	0	11.28	11.10	11.60	-	-	0	0	-	7.554	7.433	7.768	-	-	0	-	0.00%
2019-07-22	0	11.28	11.16	11.60	-	-	0	0	-	7.554	7.473	7.768	-	-	0	-	0.00%
2019-07-19	0	11.28	11.20	11.58	-	-	1,320	14,678	11.120	7.554	7.500	7.754	-	-	1,971	7.4462	0.00%
2019-07-18	0	11.28	11.20	11.60	11.20	11.28	20,000	224,800	11.240	7.554	7.500	7.768	7.500	7.554	29,867	7.5267	-0.18%
2019-07-17	0	11.30	11.30	11.38	10.72	11.34	136,000	1,509,280	11.098	7.567	7.567	7.620	7.179	7.594	203,095	7.4314	-1.22%
2019-07-16	0	11.44	11.42	11.68	11.44	11.44	4,800	54,832	11.423	7.661	7.647	7.821	7.661	7.661	7,168	7.6495	0.70%
2019-07-15	0	11.36	11.36	11.66	11.30	11.80	22,293	256,607	11.511	7.607	7.607	7.808	7.567	7.902	33,291	7.7080	-3.73%
2019-07-12	0	11.80	11.62	11.80	11.88	11.90	18,481	219,691	11.887	7.902	7.781	7.902	7.955	7.969	27,598	7.9603	0.85%
2019-07-11	0	11.70	11.70	11.84	-	-	400	4,640	11.600	7.835	7.835	7.929	-	-	597	7.7678	0.00%
2019-07-10	0	11.70	11.66	11.84	11.70	11.70	4,000	46,800	11.700	7.835	7.808	7.929	7.835	7.835	5,973	7.8348	0.34%
2019-07-09	0	11.66	11.62	11.84	-	-	0	0	-	7.808	7.781	7.929	-	-	0	-	0.00%
2019-07-08	0	11.66	11.60	11.84	-	-	0	0	-	7.808	7.768	7.929	-	-	0	-	0.00%
2019-07-05	0	11.66	11.62	11.84	-	-	0	0	-	7.808	7.781	7.929	-	-	0	-	0.00%
2019-07-04	0	11.66	11.62	11.84	11.64	11.82	22,000	256,760	11.671	7.808	7.781	7.929	7.795	7.915	32,854	7.8153	0.00%
2019-07-03	0	11.66	11.66	11.82	11.64	11.64	4,000	46,560	11.640	7.808	7.808	7.915	7.795	7.795	5,973	7.7946	0.17%
2019-07-02	0	11.64	11.64	11.80	11.56	11.82	8,400	97,896	11.654	7.795	7.795	7.902	7.741	7.915	12,544	7.8042	-1.52%
2019-06-28	0	11.82	11.82	11.98	11.82	11.82	2,000	23,640	11.820	7.915	7.915	8.022	7.915	7.915	2,987	7.9151	-0.84%
2019-06-27	0	11.92	11.92	12.04	11.92	11.98	16,000	190,960	11.935	7.982	7.982	8.062	7.982	8.022	23,894	7.9921	0.68%
2019-06-26	0	11.84	11.84	12.16	-	-	0	0	-	7.929	7.929	8.143	-	-	0	-	0.34%
2019-06-25	0	11.80	11.80	12.06	-	-	0	0	-	7.902	7.902	8.076	-	-	0	-	0.00%
2019-06-24	0	11.80	11.80	12.00	-	-	0	0	-	7.902	7.902	8.036	-	-	0	-	0.00%
2019-06-21	0	11.80	11.80	12.10	11.78	12.20	12,000	142,760	11.897	7.902	7.902	8.103	7.888	8.170	17,920	7.9665	-0.34%
2019-06-20	0	11.84	11.78	11.84	11.78	11.88	16,000	189,240	11.828	7.929	7.888	7.929	7.888	7.955	23,894	7.9201	0.00%
2019-06-19	0	11.84	11.62	11.84	11.86	11.88	40,000	474,600	11.865	7.929	7.781	7.929	7.942	7.955	59,734	7.9453	2.07%
2019-06-18	0	11.60	11.54	11.88	-	-	0	0	-	7.768	7.728	7.955	-	-	0	-	0.00%
2019-06-17	0	11.60	11.60	11.86	-	-	0	0	-	7.768	7.768	7.942	-	-	0	-	0.00%
2019-06-14	0	11.60	11.60	11.78	11.60	11.60	3,620	41,732	11.528	7.768	7.768	7.888	7.768	7.768	5,406	7.7197	-0.85%
2019-06-13	0	11.70	11.28	11.84	11.70	11.70	10,000	117,000	11.700	7.835	7.554	7.929	7.835	7.835	14,933	7.8348	0.86%
2019-06-12	0	11.60	11.60	11.66	11.60	11.68	32,000	371,840	11.620	7.768	7.768	7.808	7.768	7.821	47,787	7.7812	-1.02%
2019-06-11	0	11.72	11.60	11.88	11.70	11.72	50,000	585,920	11.718	7.848	7.768	7.955	7.835	7.848	74,667	7.8471	-0.17%
2019-06-10	0	11.74	11.74	11.92	11.74	11.80	10,000	117,760	11.776	7.862	7.862	7.982	7.862	7.902	14,933	7.8857	-1.18%
2019-06-06	0	11.88	11.80	11.90	-	-	0	0	-	7.955	7.902	7.969	-	-	0	-	0.00%
2019-06-05	0	11.88	11.72	11.92	11.72	11.88	18,000	213,000	11.833	7.955	7.848	7.982	7.848	7.955	26,880	7.9240	2.41%
2019-06-04	0	11.60	11.54	11.90	11.60	11.70	12,000	139,840	11.653	7.768	7.728	7.969	7.768	7.835	17,920	7.8035	-2.36%
2019-06-03	0	11.88	11.74	11.92	-	-	0	0	-	7.955	7.862	7.982	-	-	0	-	0.00%
2019-05-31	0	11.88	11.68	11.90	11.86	11.88	10,000	118,680	11.868	7.955	7.821	7.969	7.942	7.955	14,933	7.9473	1.02%
2019-05-30	0	11.76	11.76	11.90	11.66	11.88	22,000	259,160	11.780	7.875	7.875	7.969	7.808	7.955	32,854	7.8883	-0.84%
2019-05-29	0	11.86	11.86	11.96	11.76	11.90	22,000	260,360	11.835	7.942	7.942	8.009	7.875	7.969	32,854	7.9249	-0.34%
2019-05-28	0	11.90	11.76	11.98	-	-	0	0	-	7.969	7.875	8.022	-	-	0	-	0.00%
2019-05-27	0	11.90	11.90	12.02	11.84	11.90	12,000	142,360	11.863	7.969	7.969	8.049	7.929	7.969	17,920	7.9441	-1.00%
2019-05-24	0	12.02	11.86	12.06	-	-	0	0	-	8.049	7.942	8.076	-	-	0	-	0.00%
2019-05-23	0	12.02	11.80	12.02	-	-	0	0	-	8.049	7.902	8.049	-	-	0	-	-0.50%
2019-05-22	0	12.08	11.94	12.08	12.08	12.08	2,000	24,160	12.080	8.089	7.995	8.089	8.089	8.089	2,987	8.0892	1.34%
2019-05-21	0	11.92	11.90	12.16	11.92	12.00	8,000	95,840	11.980	7.982	7.969	8.143	7.982	8.036	11,947	8.0223	-0.67%
2019-05-20	0	12.00	11.90	12.00	-	-	0	0	-	8.036	7.969	8.036	-	-	0	-	0.00%
2019-05-17	0	12.00	11.94	12.20	-	-	0	0	-	8.036	7.995	8.170	-	-	0	-	0.00%
2019-05-16	0	12.00	11.96	12.20	12.00	12.00	8,000	96,000	12.000	8.036	8.009	8.170	8.036	8.036	11,947	8.0357	-2.12%
2019-05-15	0	12.26	11.98	12.26	12.18	12.30	52,000	634,640	12.205	8.210	8.022	8.210	8.156	8.237	77,654	8.1727	2.17%
2019-05-14	0	12.00	12.00	12.14	11.98	11.98	8,000	95,840	11.980	8.036	8.036	8.129	8.022	8.022	11,947	8.0223	0.17%
2019-05-10	0	11.98	11.92	12.16	11.92	12.20	16,000	191,520	11.970	8.022	7.982	8.143	7.982	8.170	23,894	8.0156	0.84%
2019-05-09	0	11.88	11.82	12.00	11.82	12.00	16,000	190,920	11.933	7.955	7.915	8.036	7.915	8.036	23,894	7.9905	-2.62%
2019-05-08	0	12.20	11.88	12.24	12.08	12.32	62,000	757,000	12.210	8.170	7.955	8.196	8.089	8.250	92,587	8.1761	0.83%
2019-05-07	0	12.10	11.88	12.40	-	-	0	0	-	8.103	7.955	8.304	-	-	0	-	0.00%
2019-05-06	0	12.10	11.84	12.38	11.78	12.12	22,000	265,600	12.073	8.103	7.929	8.290	7.888	8.116	32,854	8.0844	0.00%
2019-05-03	0	12.10	12.10	12.30	12.10	12.10	6,000	72,600	12.100	8.103	8.103	8.237	8.103	8.103	8,960	8.1026	-1.63%
2019-05-02	0	12.30	12.12	12.40	12.30	12.30	8,000	98,400	12.300	8.237	8.116	8.304	8.237	8.237	11,947	8.2365	0.00%
2019-04-30	0	12.30	12.30	12.40	12.30	12.30	4,000	49,200	12.300	8.237	8.237	8.304	8.237	8.237	5,973	8.2365	0.16%
2019-04-29	0	12.28	12.22	12.40	12.18	12.30	26,478	323,623	12.222	8.223	8.183	8.304	8.156	8.237	39,541	8.1845	0.66%
2019-04-26	0	12.20	12.02	12.20	12.10	12.42	10,946	134,817	12.317	8.170	8.049	8.170	8.103	8.317	16,346	8.2476	1.67%
2019-04-25	0	12.00	12.00	12.30	12.00	12.20	23,195	280,116	12.077	8.036	8.036	8.237	8.036	8.170	34,638	8.0869	-0.66%
2019-04-24	0	12.08	11.84	12.20	-	-	0	0	-	8.089	7.929	8.170	-	-	0	-	0.00%
2019-04-23	0	12.08	11.90	12.20	12.08	12.08	4,000	48,320	12.080	8.089	7.969	8.170	8.089	8.089	5,973	8.0892	-0.82%
2019-04-18	0	12.18	11.86	12.18	12.20	12.20	10,000	122,000	12.200	8.156	7.942	8.156	8.170	8.170	14,933	8.1696	2.18%
2019-04-17	0	11.92	11.84	12.30	-	-	0	0	-	7.982	7.929	8.237	-	-	0	-	0.00%
2019-04-16	0	11.92	11.72	12.10	11.92	12.04	50,945	611,083	11.995	7.982	7.848	8.103	7.982	8.062	76,078	8.0323	-0.67%
2019-04-15	0	12.00	11.74	12.00	12.00	12.00	2,000	24,000	12.000	8.036	7.862	8.036	8.036	8.036	2,987	8.0357	0.00%
2019-04-12	0	12.00	11.66	12.00	-	-	0	0	-	8.036	7.808	8.036	-	-	0	-	0.00%
2019-04-11	0	12.00	11.60	12.00	-	-	0	0	-	8.036	7.768	8.036	-	-	0	-	0.00%
2019-04-10	0	12.00	11.96	12.00	11.96	12.00	4,000	47,920	11.980	8.036	8.009	8.036	8.009	8.036	5,973	8.0223	0.00%
2019-04-09	0	12.00	11.86	12.00	11.98	12.00	12,000	143,800	11.983	8.036	7.942	8.036	8.022	8.036	17,920	8.0245	0.17%
2019-04-08	0	11.98	11.84	12.00	11.98	11.98	6,000	71,880	11.980	8.022	7.929	8.036	8.022	8.022	8,960	8.0223	0.00%
2019-04-04	0	11.98	11.82	12.00	11.80	11.98	26,000	307,520	11.828	8.022	7.915	8.036	7.902	8.022	38,827	7.9203	0.17%
2019-04-03	0	11.96	11.80	11.98	11.70	12.00	34,000	405,320	11.921	8.009	7.902	8.022	7.835	8.036	50,774	7.9829	0.67%
2019-04-02	0	11.88	11.80	11.90	11.80	11.88	14,000	165,440	11.817	7.955	7.902	7.969	7.902	7.955	20,907	7.9132	0.34%
2019-04-01	0	11.84	11.70	11.96	11.68	11.96	44,372	520,235	11.724	7.929	7.835	8.009	7.821	8.009	66,263	7.8511	-0.17%
2019-03-29	0	11.86	11.72	11.90	11.86	12.00	12,000	142,600	11.883	7.942	7.848	7.969	7.942	8.036	17,920	7.9575	0.00%
2019-03-28	0	11.86	11.86	12.00	11.80	11.86	22,000	260,600	11.845	7.942	7.942	8.036	7.902	7.942	32,854	7.9322	0.51%
2019-03-27	0	11.80	11.58	11.80	-	-	0	0	-	7.902	7.754	7.902	-	-	0	-	0.00%
2019-03-26	0	11.80	11.62	11.82	11.80	11.80	6,000	70,800	11.800	7.902	7.781	7.915	7.902	7.902	8,960	7.9017	0.34%
2019-03-25	0	11.76	11.60	11.76	11.56	11.80	34,000	395,960	11.646	7.875	7.768	7.875	7.741	7.902	50,774	7.7985	1.38%
2019-03-22	0	11.60	11.54	11.80	11.58	11.80	132,237	1,540,927	11.653	7.768	7.728	7.902	7.754	7.902	197,475	7.8031	0.17%
2019-03-21	0	11.58	11.46	11.58	11.48	11.58	12,000	137,960	11.497	7.754	7.674	7.754	7.687	7.754	17,920	7.6986	0.00%
2019-03-20	0	11.58	11.54	11.58	11.38	11.72	60,000	692,960	11.549	7.754	7.728	7.754	7.620	7.848	89,601	7.7339	1.94%
2019-03-19	0	11.36	11.36	11.52	11.34	11.54	22,734	258,624	11.376	7.607	7.607	7.714	7.594	7.728	33,950	7.6179	-1.05%
2019-03-18	0	11.48	11.40	11.48	11.46	11.48	8,000	91,760	11.470	7.687	7.634	7.687	7.674	7.687	11,947	7.6807	-0.17%
2019-03-15	0	11.50	11.40	11.50	11.50	11.50	16,000	184,000	11.500	7.701	7.634	7.701	7.701	7.701	23,894	7.7008	0.52%
2019-03-14	0	11.44	11.30	11.46	-	-	0	0	-	7.661	7.567	7.674	-	-	0	-	0.00%
2019-03-13	0	11.44	11.32	11.44	11.30	11.44	26,000	296,880	11.418	7.661	7.580	7.661	7.567	7.661	38,827	7.6462	0.53%
2019-03-12	0	11.38	11.32	11.38	11.30	11.42	44,600	504,084	11.302	7.620	7.580	7.620	7.567	7.647	66,603	7.5685	-0.18%
2019-03-11	0	11.40	11.30	11.40	11.30	11.40	31,520	357,285	11.335	7.634	7.567	7.634	7.567	7.634	47,070	7.5905	0.18%
2019-03-08	0	11.38	11.38	11.44	11.38	11.46	162,000	1,853,960	11.444	7.620	7.620	7.661	7.620	7.674	241,922	7.6635	-0.70%
2019-03-07	0	11.46	11.36	11.46	11.22	11.46	22,000	249,280	11.331	7.674	7.607	7.674	7.513	7.674	32,854	7.5876	-0.35%
2019-03-06	0	11.50	11.32	11.56	11.30	11.60	40,000	463,080	11.577	7.701	7.580	7.741	7.567	7.768	59,734	7.7524	1.77%
2019-03-05	0	11.30	11.26	11.30	11.24	11.30	24,000	270,960	11.290	7.567	7.540	7.567	7.527	7.567	35,840	7.5602	0.36%
2019-03-04	0	11.26	11.22	11.30	11.26	11.30	40,324	455,468	11.295	7.540	7.513	7.567	7.540	7.567	60,218	7.5637	-0.35%
2019-03-01	0	11.30	11.20	11.30	11.30	11.30	8,307	93,869	11.300	7.567	7.500	7.567	7.567	7.567	12,405	7.5669	0.00%
2019-02-28	0	11.30	11.20	11.32	11.20	11.30	64,000	718,520	11.227	7.567	7.500	7.580	7.500	7.567	95,574	7.5179	-0.70%
2019-02-27	0	11.38	11.28	11.38	11.28	11.38	10,000	113,200	11.320	7.620	7.554	7.620	7.554	7.620	14,933	7.5803	0.71%
2019-02-26	0	11.30	11.26	11.38	11.30	11.32	10,000	113,080	11.308	7.567	7.540	7.620	7.567	7.580	14,933	7.5723	-1.40%
2019-02-25	0	11.46	11.34	11.46	-	-	4,000	45,840	11.460	7.674	7.594	7.674	-	-	5,973	7.6741	0.00%
2019-02-22	0	11.46	11.32	11.46	11.46	11.48	20,000	229,560	11.478	7.674	7.580	7.674	7.674	7.687	29,867	7.6861	-0.35%
2019-02-21	0	11.50	11.36	11.50	11.30	11.56	10,000	114,040	11.404	7.701	7.607	7.701	7.567	7.741	14,933	7.6366	1.77%
2019-02-20	0	11.30	11.30	11.32	11.30	11.32	16,000	180,840	11.303	7.567	7.567	7.580	7.567	7.580	23,894	7.5686	0.18%
2019-02-19	0	11.28	11.22	11.40	-	-	0	0	-	7.554	7.513	7.634	-	-	0	-	0.00%
2019-02-18	0	11.28	11.22	11.30	11.20	11.28	20,000	224,160	11.208	7.554	7.513	7.567	7.500	7.554	29,867	7.5053	-0.18%
2019-02-15	0	11.30	11.20	11.44	11.30	11.30	2,792	31,391	11.243	7.567	7.500	7.661	7.567	7.567	4,169	7.5289	-1.22%
2019-02-14	0	11.44	11.30	11.48	11.44	11.48	12,000	137,360	11.447	7.661	7.567	7.687	7.661	7.687	17,920	7.6651	0.00%
2019-02-13	0	11.44	11.28	11.48	-	-	0	0	-	7.661	7.554	7.687	-	-	0	-	0.00%
2019-02-12	0	11.44	11.22	11.46	-	-	0	0	-	7.661	7.513	7.674	-	-	0	-	0.00%
2019-02-11	0	11.44	11.22	11.58	-	-	0	0	-	7.661	7.513	7.754	-	-	0	-	0.00%
2019-02-08	0	11.44	11.30	11.44	11.30	11.44	10,000	113,520	11.352	7.661	7.567	7.661	7.567	7.661	14,933	7.6017	0.35%
2019-02-04	0	11.40	11.14	11.40	11.40	11.40	2,000	22,800	11.400	7.634	7.460	7.634	7.634	7.634	2,987	7.6339	2.15%
2019-02-01	0	11.16	11.16	11.38	-	-	0	0	-	7.473	7.473	7.620	-	-	0	-	0.00%
2019-01-31	0	11.16	11.14	11.34	-	-	0	0	-	7.473	7.460	7.594	-	-	0	-	0.00%
2019-01-30	0	11.16	11.16	11.30	11.14	11.14	2,000	22,280	11.140	7.473	7.473	7.567	7.460	7.460	2,987	7.4598	-1.59%
2019-01-29	0	11.34	11.18	11.34	11.34	11.34	10,000	113,400	11.340	7.594	7.487	7.594	7.594	7.594	14,933	7.5937	0.00%
2019-01-28	0	11.34	11.28	11.36	11.18	11.36	12,000	134,880	11.240	7.594	7.554	7.607	7.487	7.607	17,920	7.5267	1.25%
2019-01-25	0	11.20	11.20	11.30	11.10	11.42	30,913	346,043	11.194	7.500	7.500	7.567	7.433	7.647	46,164	7.4960	-0.36%
2019-01-24	0	11.24	11.16	11.30	-	-	0	0	-	7.527	7.473	7.567	-	-	0	-	0.00%
2019-01-23	0	11.24	11.10	11.30	11.12	11.24	10,000	111,680	11.168	7.527	7.433	7.567	7.446	7.527	14,933	7.4785	0.36%
2019-01-22	0	11.20	11.10	11.30	-	-	0	0	-	7.500	7.433	7.567	-	-	0	-	0.00%
2019-01-21	0	11.20	11.10	11.30	11.20	11.20	2,000	22,400	11.200	7.500	7.433	7.567	7.500	7.500	2,987	7.4999	0.00%
2019-01-18	0	11.20	11.08	11.30	11.06	11.20	16,000	177,520	11.095	7.500	7.420	7.567	7.406	7.500	23,894	7.4296	-0.71%
2019-01-17	0	11.28	11.10	11.28	11.10	11.30	52,120	587,381	11.270	7.554	7.433	7.554	7.433	7.567	77,833	7.5467	0.00%
2019-01-16	0	11.28	11.04	11.28	-	-	0	0	-	7.554	7.393	7.554	-	-	0	-	-0.18%
2019-01-15	0	11.30	11.12	11.30	-	-	0	0	-	7.567	7.446	7.567	-	-	0	-	0.00%
2019-01-14	0	11.30	11.04	11.30	-	-	0	0	-	7.567	7.393	7.567	-	-	0	-	0.00%
2019-01-11	0	11.30	11.02	11.30	-	-	0	0	-	7.567	7.379	7.567	-	-	0	-	0.00%
2019-01-10	0	11.30	11.10	11.30	-	-	0	0	-	7.567	7.433	7.567	-	-	0	-	0.00%
2019-01-09	0	11.30	11.04	11.30	10.86	11.34	102,000	1,132,200	11.100	7.567	7.393	7.567	7.272	7.594	152,321	7.4330	0.18%
2019-01-08	0	11.28	11.14	11.28	-	-	0	0	-	7.554	7.460	7.554	-	-	0	-	-0.70%
2019-01-07	0	11.36	11.02	11.36	11.00	11.38	22,000	243,400	11.064	7.607	7.379	7.607	7.366	7.620	32,854	7.4086	2.34%
2019-01-04	0	11.10	11.02	11.30	11.02	11.10	38,000	421,080	11.081	7.433	7.379	7.567	7.379	7.433	56,747	7.4203	0.91%
2019-01-03	0	11.00	11.00	11.16	11.00	11.20	40,000	444,840	11.121	7.366	7.366	7.473	7.366	7.500	59,734	7.4470	-0.18%
2019-01-02	0	11.02	11.02	11.10	10.98	11.20	68,000	749,240	11.018	7.379	7.379	7.433	7.353	7.500	101,547	7.3782	-0.36%
2018-12-31	0	11.06	11.06	11.26	11.04	11.20	26,000	289,320	11.128	7.406	7.406	7.540	7.393	7.500	38,827	7.4515	-1.25%
2018-12-28	0	11.20	11.04	11.40	11.02	11.72	38,000	430,560	11.331	7.500	7.393	7.634	7.379	7.848	56,747	7.5874	1.63%
2018-12-27	0	11.02	11.00	11.20	11.02	11.08	36,000	397,640	11.046	7.379	7.366	7.500	7.379	7.420	53,760	7.3965	-0.54%
2018-12-24	0	11.08	11.06	11.20	11.06	11.20	6,000	66,680	11.113	7.420	7.406	7.500	7.406	7.500	8,960	7.4419	-1.07%
2018-12-21	0	11.20	11.14	11.20	11.16	11.40	99,809	1,125,327	11.275	7.500	7.460	7.500	7.473	7.634	149,049	7.5500	-1.75%
2018-12-20	0	11.40	11.30	11.46	-	-	0	0	-	7.634	7.567	7.674	-	-	0	-	0.00%
2018-12-19	0	11.40	11.32	11.50	-	-	0	0	-	7.634	7.580	7.701	-	-	0	-	0.00%
2018-12-18	0	11.40	11.40	11.50	11.40	11.40	3,588	40,776	11.365	7.634	7.634	7.701	7.634	7.634	5,358	7.6101	-0.18%
2018-12-17	0	11.42	11.34	11.42	-	-	0	0	-	7.647	7.594	7.647	-	-	0	-	0.00%
2018-12-14	0	11.42	11.32	11.58	-	-	0	0	-	7.647	7.580	7.754	-	-	0	-	0.00%
2018-12-13	0	11.42	11.32	11.58	11.30	11.42	12,000	136,800	11.400	7.647	7.580	7.754	7.567	7.647	17,920	7.6339	1.33%
2018-12-12	0	11.42	11.42	11.68	11.38	11.38	2,000	22,760	11.380	7.547	7.547	7.719	7.520	7.520	3,026	7.5204	-2.06%
2018-12-11	0	11.66	11.30	11.66	11.20	11.66	10,000	114,240	11.424	7.705	7.468	7.705	7.401	7.705	15,132	7.5495	3.92%
2018-12-10	0	11.22	11.22	11.48	11.22	11.40	44,555	506,711	11.373	7.415	7.415	7.586	7.415	7.534	67,422	7.5156	-2.43%
2018-12-07	0	11.50	11.40	11.50	11.40	11.50	30,000	344,800	11.493	7.600	7.534	7.600	7.534	7.600	45,397	7.5953	0.35%
2018-12-06	0	11.46	11.44	11.52	11.46	11.56	16,000	183,880	11.493	7.573	7.560	7.613	7.573	7.639	24,212	7.5947	-0.17%
2018-12-05	0	11.48	11.48	11.78	11.48	11.50	4,187	48,099	11.488	7.586	7.586	7.785	7.586	7.600	6,336	7.5916	-3.20%
2018-12-04	0	11.86	11.60	11.86	11.60	11.88	13,375	158,197	11.828	7.838	7.666	7.838	7.666	7.851	20,239	7.8163	1.89%
2018-12-03	0	11.64	11.64	11.80	11.64	11.70	44,000	513,080	11.661	7.692	7.692	7.798	7.692	7.732	66,582	7.7060	1.57%
2018-11-30	0	11.46	11.34	11.80	11.46	11.84	66,000	777,280	11.777	7.573	7.494	7.798	7.573	7.824	99,873	7.7827	-2.05%
2018-11-29	0	11.70	11.70	11.84	11.64	11.84	26,000	305,120	11.735	7.732	7.732	7.824	7.692	7.824	39,344	7.7552	-0.51%
2018-11-28	0	11.76	11.62	11.78	11.56	11.78	48,000	561,280	11.693	7.772	7.679	7.785	7.639	7.785	72,635	7.7275	-0.68%
2018-11-27	0	11.84	11.62	11.84	11.58	11.84	36,000	424,320	11.787	7.824	7.679	7.824	7.653	7.824	54,476	7.7891	2.42%
2018-11-26	0	11.56	11.56	11.84	-	-	6,000	69,360	11.560	7.639	7.639	7.824	-	-	9,079	7.6393	0.00%
2018-11-23	0	11.56	11.56	11.90	11.46	11.80	64,000	749,280	11.708	7.639	7.639	7.864	7.573	7.798	96,846	7.7368	0.17%
2018-11-22	0	11.54	11.38	11.64	11.40	11.62	14,000	161,360	11.526	7.626	7.520	7.692	7.534	7.679	21,185	7.6167	-0.17%
2018-11-21	0	11.56	11.30	11.66	11.48	11.56	28,000	323,200	11.543	7.639	7.468	7.705	7.586	7.639	42,370	7.6280	3.03%
2018-11-20	0	11.22	11.22	11.50	-	-	0	0	-	7.415	7.415	7.600	-	-	0	-	0.18%
2018-11-19	0	11.20	11.20	11.40	11.20	11.42	6,000	68,080	11.347	7.401	7.401	7.534	7.401	7.547	9,079	7.4984	0.72%
2018-11-16	0	11.12	11.04	11.34	11.02	11.24	20,000	223,440	11.172	7.349	7.296	7.494	7.282	7.428	30,264	7.3829	-0.71%
2018-11-15	0	11.20	11.20	11.26	11.20	11.26	16,000	179,440	11.215	7.401	7.401	7.441	7.401	7.441	24,212	7.4113	-0.36%
2018-11-14	0	11.24	11.12	11.78	-	-	0	0	-	7.428	7.349	7.785	-	-	0	-	0.00%
2018-11-13	0	11.24	11.24	11.62	11.10	11.60	6,000	68,600	11.433	7.428	7.428	7.679	7.335	7.666	9,079	7.5556	0.72%
2018-11-12	0	11.16	11.14	11.64	11.16	11.56	4,000	45,440	11.360	7.375	7.362	7.692	7.375	7.639	6,053	7.5072	-0.89%
2018-11-09	0	11.26	11.20	11.56	-	-	934	10,292	11.019	7.441	7.401	7.639	-	-	1,413	7.2820	0.00%
2018-11-08	0	11.26	11.10	11.78	-	-	0	0	-	7.441	7.335	7.785	-	-	0	-	0.00%
2018-11-07	0	11.26	11.20	11.80	-	-	0	0	-	7.441	7.401	7.798	-	-	0	-	0.00%
2018-11-06	0	11.26	11.10	11.68	-	-	0	0	-	7.441	7.335	7.719	-	-	0	-	0.00%
2018-11-05	0	11.26	11.00	11.78	-	-	0	0	-	7.441	7.269	7.785	-	-	0	-	0.00%
2018-11-02	0	11.26	11.16	11.28	11.20	11.26	26,000	291,520	11.212	7.441	7.375	7.454	7.401	7.441	39,344	7.4096	1.44%
2018-11-01	0	11.10	11.00	11.18	10.84	11.12	32,000	351,160	10.974	7.335	7.269	7.388	7.164	7.349	48,423	7.2519	-0.72%
2018-10-31	0	11.18	10.66	11.20	11.08	11.18	39,197	435,136	11.101	7.388	7.045	7.401	7.322	7.388	59,314	7.3362	4.10%
2018-10-30	0	10.74	10.60	10.90	10.50	10.88	32,000	339,840	10.620	7.097	7.005	7.203	6.939	7.190	48,423	7.0181	-1.29%
2018-10-29	0	10.88	10.62	11.40	10.88	10.90	4,000	43,560	10.890	7.190	7.018	7.534	7.190	7.203	6,053	7.1966	0.00%
2018-10-26	0	10.88	10.60	11.68	-	-	0	0	-	7.190	7.005	7.719	-	-	0	-	0.00%
2018-10-25	0	10.88	10.66	11.00	10.58	10.88	12,000	129,000	10.750	7.190	7.045	7.269	6.992	7.190	18,159	7.1041	0.00%
2018-10-24	0	10.88	10.64	12.00	10.56	10.88	78,000	844,080	10.822	7.190	7.031	7.930	6.978	7.190	118,031	7.1513	0.00%
2018-10-23	0	10.88	10.88	11.00	10.88	11.00	8,000	87,760	10.970	7.190	7.190	7.269	7.190	7.269	12,106	7.2494	-3.55%
2018-10-22	0	11.28	11.00	11.98	-	-	0	0	-	7.454	7.269	7.917	-	-	0	-	0.00%
2018-10-19	0	11.28	11.10	11.56	10.80	11.28	10,000	111,160	11.116	7.454	7.335	7.639	7.137	7.454	15,132	7.3459	3.68%
2018-10-18	0	10.88	10.88	11.00	10.82	11.00	32,000	348,520	10.891	7.190	7.190	7.269	7.150	7.269	48,423	7.1974	0.00%
2018-10-16	0	10.88	10.88	10.98	10.88	11.00	20,000	218,520	10.926	7.190	7.190	7.256	7.190	7.269	30,264	7.2204	-1.09%
2018-10-15	0	11.00	11.00	11.28	11.00	11.10	8,000	88,600	11.075	7.269	7.269	7.454	7.269	7.335	12,106	7.3188	-0.90%
2018-10-12	0	11.10	11.04	11.26	11.00	11.28	18,000	201,160	11.176	7.335	7.296	7.441	7.269	7.454	27,238	7.3853	0.91%
2018-10-11	0	11.00	11.00	11.08	11.00	11.16	32,800	364,072	11.100	7.269	7.269	7.322	7.269	7.375	49,634	7.3352	-2.65%
2018-10-10	0	11.30	11.28	12.00	11.28	11.38	26,000	296,240	11.394	7.468	7.454	7.930	7.454	7.520	39,344	7.5295	-1.74%
2018-10-09	0	11.50	11.50	11.80	11.30	11.50	6,000	68,360	11.393	7.600	7.600	7.798	7.468	7.600	9,079	7.5292	1.95%
2018-10-08	0	11.28	11.22	11.36	11.28	11.28	12,000	135,360	11.280	7.454	7.415	7.507	7.454	7.454	18,159	7.4543	-0.18%
2018-10-05	0	11.30	11.30	11.48	11.28	11.30	44,000	497,160	11.299	7.468	7.468	7.586	7.454	7.468	66,582	7.4669	0.18%
2018-10-04	0	11.28	11.28	11.68	11.28	11.30	4,000	45,160	11.290	7.454	7.454	7.719	7.454	7.468	6,053	7.4609	-0.18%
2018-10-03	0	11.30	11.30	11.50	11.18	11.28	8,000	89,840	11.230	7.468	7.468	7.600	7.388	7.454	12,106	7.4213	0.18%
2018-10-02	0	11.28	11.28	11.50	11.26	11.60	8,000	92,080	11.510	7.454	7.454	7.600	7.441	7.666	12,106	7.6063	0.18%
2018-09-28	0	11.26	11.24	11.60	11.26	11.30	40,000	451,320	11.283	7.441	7.428	7.666	7.441	7.468	60,529	7.4563	-0.18%
2018-09-27	0	11.28	11.28	11.54	11.26	11.38	4,000	45,280	11.320	7.454	7.454	7.626	7.441	7.520	6,053	7.4807	0.18%
2018-09-26	0	11.26	11.26	11.44	-	-	0	0	-	7.441	7.441	7.560	-	-	0	-	0.00%
2018-09-24	0	11.26	11.26	11.42	11.26	11.26	12,000	135,120	11.260	7.441	7.441	7.547	7.441	7.441	18,159	7.4411	0.00%
2018-09-21	0	11.26	11.22	11.42	11.26	11.40	32,000	362,000	11.313	7.441	7.415	7.547	7.441	7.534	48,423	7.4758	-1.57%
2018-09-20	0	11.44	11.26	11.44	11.28	11.46	8,000	91,320	11.415	7.560	7.441	7.560	7.454	7.573	12,106	7.5435	-0.35%
2018-09-19	0	11.48	11.18	11.52	11.16	11.48	48,000	544,000	11.333	7.586	7.388	7.613	7.375	7.586	72,635	7.4895	2.14%
2018-09-18	0	11.24	11.24	11.58	11.06	11.28	50,000	559,880	11.198	7.428	7.428	7.653	7.309	7.454	75,661	7.3998	-0.18%
2018-09-17	0	11.26	11.26	11.76	11.24	11.68	40,000	458,800	11.470	7.441	7.441	7.772	7.428	7.719	60,529	7.5799	-1.23%
2018-09-14	0	11.40	11.40	11.68	11.02	11.40	14,000	157,160	11.226	7.534	7.534	7.719	7.282	7.534	21,185	7.4184	0.88%
2018-09-13	0	11.30	11.30	11.40	11.30	11.30	40,264	454,956	11.299	7.468	7.468	7.534	7.468	7.468	60,928	7.4671	0.53%
2018-09-12	0	11.24	11.18	11.24	11.24	11.40	8,000	90,560	11.320	7.428	7.388	7.428	7.428	7.534	12,106	7.4807	-1.58%
2018-09-11	0	11.42	11.22	11.56	11.40	11.42	6,000	68,480	11.413	7.547	7.415	7.639	7.534	7.547	9,079	7.5424	1.78%
2018-09-10	0	11.22	11.20	11.30	11.22	11.40	18,000	204,400	11.356	7.415	7.401	7.468	7.415	7.534	27,238	7.5042	-2.60%
2018-09-07	0	11.52	11.52	11.62	11.50	11.62	6,000	69,240	11.540	7.613	7.613	7.679	7.600	7.679	9,079	7.6261	-1.03%
2018-09-06	0	11.64	11.64	11.76	11.64	11.76	8,000	93,840	11.730	7.692	7.692	7.772	7.692	7.772	12,106	7.7517	-1.02%
2018-09-05	0	11.76	11.76	11.96	11.76	11.76	22,000	258,720	11.760	7.772	7.772	7.904	7.772	7.772	33,291	7.7715	0.09%
2018-09-04	0	11.75	11.72	11.90	-	-	2,000	23,440	11.720	7.765	7.745	7.864	-	-	3,026	7.7451	-0.00%
2018-09-03	0	12.00	11.92	12.00	11.92	12.10	20,000	240,400	12.020	7.765	7.713	7.765	7.713	7.830	30,908	7.7778	0.50%
2018-08-31	0	11.94	11.94	12.20	11.88	11.92	46,000	547,680	11.906	7.726	7.726	7.894	7.687	7.713	71,089	7.7041	0.34%
2018-08-30	0	11.90	11.82	12.08	11.90	11.90	12,000	142,800	11.900	7.700	7.648	7.817	7.700	7.700	18,545	7.7002	0.00%
2018-08-29	0	11.90	11.90	12.16	11.90	11.92	8,000	95,320	11.915	7.700	7.700	7.868	7.700	7.713	12,363	7.7099	0.00%
2018-08-28	0	11.90	11.86	11.96	11.90	11.90	2,600	30,820	11.854	7.700	7.674	7.739	7.700	7.700	4,018	7.6703	0.68%
2018-08-27	0	11.82	11.82	12.12	11.72	11.82	16,000	188,520	11.783	7.648	7.648	7.843	7.584	7.648	24,727	7.6242	0.00%
2018-08-24	0	11.82	11.82	12.16	11.80	11.80	22,000	259,600	11.800	7.648	7.648	7.868	7.635	7.635	33,999	7.6355	0.00%
2018-08-23	0	11.82	11.82	12.20	11.72	11.82	62,000	730,640	11.785	7.648	7.648	7.894	7.584	7.648	95,816	7.6255	0.00%
2018-08-22	0	11.82	11.82	12.20	11.82	11.98	4,000	47,600	11.900	7.648	7.648	7.894	7.648	7.752	6,182	7.7002	-0.51%
2018-08-21	0	11.88	11.88	12.46	-	-	0	0	-	7.687	7.687	8.063	-	-	0	-	1.19%
2018-08-20	0	11.74	11.56	12.50	11.74	12.20	30,000	360,760	12.025	7.597	7.480	8.088	7.597	7.894	46,362	7.7813	-2.49%
2018-08-17	0	12.04	11.90	12.10	-	-	0	0	-	7.791	7.700	7.830	-	-	0	-	0.00%
2018-08-16	0	12.04	11.98	12.28	11.60	12.18	18,000	215,240	11.958	7.791	7.752	7.946	7.506	7.881	27,817	7.7376	0.33%
2018-08-15	0	12.00	11.64	11.72	11.54	12.00	22,000	262,200	11.918	7.765	7.532	7.584	7.467	7.765	33,999	7.7120	-0.33%
2018-08-14	0	12.04	12.04	12.12	12.02	12.02	6,000	72,120	12.020	7.791	7.791	7.843	7.778	7.778	9,272	7.7778	0.33%
2018-08-13	0	12.00	12.00	12.18	12.00	12.00	52,384	628,569	11.999	7.765	7.765	7.881	7.765	7.765	80,955	7.7644	-0.33%
2018-08-10	0	12.04	12.04	12.10	12.04	12.10	14,000	169,160	12.083	7.791	7.791	7.830	7.791	7.830	21,636	7.8185	0.33%
2018-08-09	0	12.00	11.90	12.20	-	-	0	0	-	7.765	7.700	7.894	-	-	0	-	0.00%
2018-08-08	0	12.00	12.00	12.20	12.00	12.02	28,000	336,200	12.007	7.765	7.765	7.894	7.765	7.778	43,272	7.7695	-0.83%
2018-08-07	0	12.10	12.10	12.20	12.10	12.24	12,000	146,040	12.170	7.830	7.830	7.894	7.830	7.920	18,545	7.8749	0.83%
2018-08-06	0	12.00	12.00	12.30	11.92	12.52	40,000	495,400	12.385	7.765	7.765	7.959	7.713	8.101	61,817	8.0140	-3.07%
2018-08-03	0	12.38	12.18	12.62	12.18	12.38	12,000	147,360	12.280	8.011	7.881	8.166	7.881	8.011	18,545	7.9461	1.64%
2018-08-02	0	12.18	12.18	12.38	12.16	12.20	34,322	417,929	12.177	7.881	7.881	8.011	7.868	7.894	53,042	7.8792	0.00%
2018-08-01	0	12.18	12.18	12.58	12.16	12.18	6,000	73,040	12.173	7.881	7.881	8.140	7.868	7.881	9,272	7.8771	0.33%
2018-07-31	0	12.14	12.14	12.50	12.14	12.20	6,000	72,960	12.160	7.855	7.855	8.088	7.855	7.894	9,272	7.8684	1.17%
2018-07-30	0	12.00	12.00	12.46	12.00	12.00	2,000	24,000	12.000	7.765	7.765	8.063	7.765	7.765	3,091	7.7649	1.01%
2018-07-27	0	11.88	11.88	12.46	-	-	0	0	-	7.687	7.687	8.063	-	-	0	-	0.00%
2018-07-26	0	11.88	11.88	12.48	11.88	11.88	2,000	23,760	11.880	7.687	7.687	8.075	7.687	7.687	3,091	7.6872	0.00%
2018-07-25	0	11.88	11.88	12.44	-	-	0	0	-	7.687	7.687	8.050	-	-	0	-	0.51%
2018-07-24	0	11.82	11.82	12.46	11.82	11.90	26,000	309,240	11.894	7.648	7.648	8.063	7.648	7.700	40,181	7.6962	-0.51%
2018-07-23	0	11.88	11.80	12.48	11.88	11.88	6,000	71,280	11.880	7.687	7.635	8.075	7.687	7.687	9,272	7.6872	-0.17%
2018-07-20	0	11.90	11.82	12.20	11.80	12.10	19,504	233,017	11.947	7.700	7.648	7.894	7.635	7.830	30,142	7.7307	1.71%
2018-07-19	0	11.70	11.70	11.98	11.70	11.80	22,000	259,000	11.773	7.571	7.571	7.752	7.571	7.635	33,999	7.6178	-1.68%
2018-07-18	0	11.90	11.90	12.28	11.90	11.90	54,000	642,600	11.900	7.700	7.700	7.946	7.700	7.700	83,452	7.7002	0.00%
2018-07-17	0	11.90	11.82	12.20	-	-	0	0	-	7.700	7.648	7.894	-	-	0	-	0.00%
2018-07-16	0	11.90	11.80	12.26	11.90	11.90	2,000	23,800	11.900	7.700	7.635	7.933	7.700	7.700	3,091	7.7002	-0.67%
2018-07-13	0	11.98	11.80	12.20	11.98	11.98	6,000	71,880	11.980	7.752	7.635	7.894	7.752	7.752	9,272	7.7520	2.22%
2018-07-12	0	11.72	11.72	12.20	11.72	12.08	16,000	189,160	11.823	7.584	7.584	7.894	7.584	7.817	24,727	7.6500	-2.98%
2018-07-11	0	12.08	11.80	12.10	-	-	0	0	-	7.817	7.635	7.830	-	-	0	-	0.00%
2018-07-10	0	12.08	11.86	12.10	12.08	12.10	14,000	169,320	12.094	7.817	7.674	7.830	7.817	7.830	21,636	7.8259	2.03%
2018-07-09	0	11.84	11.82	12.28	11.84	11.84	12,000	142,080	11.840	7.661	7.648	7.946	7.661	7.661	18,545	7.6614	1.37%
2018-07-06	0	11.68	11.68	11.84	11.64	11.86	10,000	116,960	11.696	7.558	7.558	7.661	7.532	7.674	15,454	7.5682	-1.02%
2018-07-05	0	11.80	11.74	11.86	11.80	11.94	26,000	308,760	11.875	7.635	7.597	7.674	7.635	7.726	40,181	7.6843	-1.50%
2018-07-04	0	11.98	11.82	11.98	11.98	12.00	8,000	95,920	11.990	7.752	7.648	7.752	7.752	7.765	12,363	7.7584	1.18%
2018-07-03	0	11.84	11.72	11.84	11.80	11.88	36,000	426,160	11.838	7.661	7.584	7.661	7.635	7.687	55,635	7.6599	-0.84%
2018-06-29	0	11.94	11.90	12.00	11.84	12.10	286,000	3,424,880	11.975	7.726	7.700	7.765	7.661	7.830	441,989	7.7488	-1.65%
2018-06-28	0	12.14	12.12	12.20	12.14	12.20	4,000	48,680	12.170	7.855	7.843	7.894	7.855	7.894	6,182	7.8749	-0.49%
2018-06-27	0	12.20	12.20	12.36	12.04	12.20	34,000	413,920	12.174	7.894	7.894	7.998	7.791	7.894	52,544	7.8776	-1.93%
2018-06-26	0	12.44	12.06	12.44	12.44	12.44	2,000	24,880	12.440	8.050	7.804	8.050	8.050	8.050	3,091	8.0496	0.00%
2018-06-25	0	12.44	12.44	12.56	-	-	0	0	-	8.050	8.050	8.127	-	-	0	-	0.00%
2018-06-22	0	12.44	12.44	12.58	12.40	12.40	8,160	101,177	12.399	8.050	8.050	8.140	8.024	8.024	12,611	8.0232	-0.96%
2018-06-21	0	12.56	12.44	12.56	-	-	0	0	-	8.127	8.050	8.127	-	-	0	-	0.00%
2018-06-20	0	12.56	12.46	12.60	-	-	0	0	-	8.127	8.063	8.153	-	-	0	-	0.00%
2018-06-19	0	12.56	12.46	12.56	12.56	12.60	60,000	753,760	12.563	8.127	8.063	8.127	8.127	8.153	92,725	8.1290	-0.95%
2018-06-15	0	12.68	12.58	12.68	-	-	0	0	-	8.205	8.140	8.205	-	-	0	-	-0.16%
2018-06-14	0	12.70	12.46	12.70	12.68	12.70	16,000	203,120	12.695	8.218	8.063	8.218	8.205	8.218	24,727	8.2146	0.32%
2018-06-13	0	12.66	12.66	12.74	12.62	12.66	56,000	708,080	12.644	8.192	8.192	8.244	8.166	8.192	86,543	8.1818	0.80%
2018-06-12	0	12.56	12.46	12.62	12.56	12.56	38,000	477,280	12.560	8.127	8.063	8.166	8.127	8.127	58,726	8.1273	0.32%
2018-06-11	0	12.52	12.50	12.62	12.52	12.54	34,000	426,320	12.539	8.101	8.088	8.166	8.101	8.114	52,544	8.1136	-0.32%
2018-06-08	0	12.56	12.48	12.60	12.56	12.56	6,000	75,360	12.560	8.127	8.075	8.153	8.127	8.127	9,272	8.1273	0.00%
2018-06-07	0	12.56	12.56	12.60	12.56	12.60	40,000	503,360	12.584	8.127	8.127	8.153	8.127	8.153	61,817	8.1428	0.00%
2018-06-06	0	12.56	12.52	12.56	-	-	0	0	-	8.127	8.101	8.127	-	-	0	-	0.00%
2018-06-05	0	12.56	12.50	12.56	-	-	2,000	25,000	12.500	8.127	8.088	8.127	-	-	3,091	8.0884	0.00%
2018-06-04	0	12.56	12.50	12.56	12.50	12.56	20,000	251,080	12.554	8.127	8.088	8.127	8.088	8.127	30,908	8.1234	0.48%
2018-06-01	0	12.50	12.44	12.50	12.42	12.50	26,000	324,040	12.463	8.088	8.050	8.088	8.037	8.088	40,181	8.0645	0.81%
2018-05-31	0	12.40	12.40	12.58	12.40	12.50	14,000	174,200	12.443	8.024	8.024	8.140	8.024	8.088	21,636	8.0515	-0.80%
2018-05-30	0	12.50	12.42	12.60	12.38	12.50	14,000	174,040	12.431	8.088	8.037	8.153	8.011	8.088	21,636	8.0441	0.00%
2018-05-29	0	12.50	12.50	12.66	12.40	12.70	26,000	324,120	12.466	8.088	8.088	8.192	8.024	8.218	40,181	8.0665	-1.42%
2018-05-28	0	12.68	12.50	12.68	12.70	12.70	16,000	203,200	12.700	8.205	8.088	8.205	8.218	8.218	24,727	8.2179	-0.16%
2018-05-25	0	12.70	12.52	12.70	-	-	0	0	-	8.218	8.101	8.218	-	-	0	-	0.00%
2018-05-24	0	12.70	12.56	12.72	12.46	12.70	42,000	529,240	12.601	8.218	8.127	8.231	8.063	8.218	64,907	8.1538	0.16%
2018-05-23	0	12.68	12.46	12.68	-	-	0	0	-	8.205	8.063	8.205	-	-	0	-	0.00%
2018-05-21	0	12.68	12.64	12.70	12.68	12.68	10,000	126,800	12.680	8.205	8.179	8.218	8.205	8.205	15,454	8.2049	0.48%
2018-05-18	0	12.62	12.62	12.70	12.60	12.60	18,000	226,800	12.600	8.166	8.166	8.218	8.153	8.153	27,817	8.1531	0.16%
2018-05-17	0	12.60	12.50	12.70	12.50	12.60	36,000	450,200	12.506	8.153	8.088	8.218	8.088	8.153	55,635	8.0920	0.00%
2018-05-16	0	12.60	12.60	12.72	-	-	0	0	-	8.153	8.153	8.231	-	-	0	-	0.00%
2018-05-15	0	12.60	12.54	12.72	12.60	12.70	24,000	304,400	12.683	8.153	8.114	8.231	8.153	8.218	37,090	8.2071	0.00%
2018-05-14	0	12.60	12.44	12.60	-	-	0	0	-	8.153	8.050	8.153	-	-	0	-	0.00%
2018-05-11	0	12.60	12.58	12.86	12.36	13.00	30,000	384,600	12.820	8.153	8.140	8.321	7.998	8.412	46,362	8.2955	1.94%
2018-05-10	0	12.36	12.36	12.44	12.28	12.44	50,000	619,800	12.396	7.998	7.998	8.050	7.946	8.050	77,271	8.0211	0.32%
2018-05-09	0	12.32	12.32	12.46	12.28	12.40	10,000	123,200	12.320	7.972	7.972	8.063	7.946	8.024	15,454	7.9720	-1.44%
2018-05-08	0	12.50	12.32	12.50	12.50	12.50	8,000	100,000	12.500	8.088	7.972	8.088	8.088	8.088	12,363	8.0884	0.00%
2018-05-07	0	12.50	12.50	12.60	-	-	0	0	-	8.088	8.088	8.153	-	-	0	-	0.00%
2018-05-04	0	12.50	12.32	12.58	12.50	12.50	2,000	25,000	12.500	8.088	7.972	8.140	8.088	8.088	3,091	8.0884	0.00%
2018-05-03	0	12.50	12.28	12.50	-	-	0	0	-	8.088	7.946	8.088	-	-	0	-	0.00%
2018-05-02	0	12.50	12.32	12.50	12.50	12.50	32,000	400,000	12.500	8.088	7.972	8.088	8.088	8.088	49,453	8.0884	1.46%
2018-04-30	0	12.32	12.32	12.46	12.32	12.32	4,000	49,280	12.320	7.972	7.972	8.063	7.972	7.972	6,182	7.9720	0.00%
2018-04-27	0	12.32	12.32	12.50	12.32	12.32	2,000	24,640	12.320	7.972	7.972	8.088	7.972	7.972	3,091	7.9720	0.00%
2018-04-26	0	12.32	12.32	12.40	12.32	12.32	6,000	73,920	12.320	7.972	7.972	8.024	7.972	7.972	9,272	7.9720	-0.65%
2018-04-25	0	12.40	12.30	12.60	-	-	0	0	-	8.024	7.959	8.153	-	-	0	-	0.00%
2018-04-24	0	12.40	12.34	12.40	12.40	12.40	10,000	124,000	12.400	8.024	7.985	8.024	8.024	8.024	15,454	8.0237	0.00%
2018-04-23	0	12.40	12.34	12.40	12.38	12.40	25,152	311,660	12.391	8.024	7.985	8.024	8.011	8.024	38,870	8.0179	0.00%
2018-04-20	0	12.40	12.40	12.84	-	-	0	0	-	8.024	8.024	8.308	-	-	0	-	0.32%
2018-04-19	0	12.36	12.36	13.00	12.36	12.52	14,000	173,680	12.406	7.998	7.998	8.412	7.998	8.101	21,636	8.0274	0.00%
2018-04-18	0	12.36	12.24	12.46	12.36	12.36	4,000	49,440	12.360	7.998	7.920	8.063	7.998	7.998	6,182	7.9978	0.32%
2018-04-17	0	12.32	12.32	12.52	12.32	12.32	4,000	49,280	12.320	7.972	7.972	8.101	7.972	7.972	6,182	7.9720	0.00%
2018-04-16	0	12.32	12.32	12.48	12.30	12.30	6,000	73,800	12.300	7.972	7.972	8.075	7.959	7.959	9,272	7.9590	-0.32%
2018-04-13	0	12.36	12.36	12.50	-	-	0	0	-	7.998	7.998	8.088	-	-	0	-	0.16%
2018-04-12	0	12.34	12.34	12.52	12.34	12.34	2,000	24,680	12.340	7.985	7.985	8.101	7.985	7.985	3,091	7.9849	-1.44%
2018-04-11	0	12.52	12.50	12.54	12.28	12.52	50,000	618,760	12.375	8.101	8.088	8.114	7.946	8.101	77,271	8.0077	0.64%
2018-04-10	0	12.44	12.44	12.78	12.34	12.60	30,000	376,120	12.537	8.050	8.050	8.270	7.985	8.153	46,362	8.1126	-0.64%
2018-04-09	0	12.52	12.36	12.54	12.34	12.52	8,000	99,080	12.385	8.101	7.998	8.114	7.985	8.101	12,363	8.0140	1.29%
2018-04-06	0	12.36	12.36	12.54	-	-	0	0	-	7.998	7.998	8.114	-	-	0	-	0.16%
2018-04-04	0	12.34	11.70	12.44	12.34	12.40	16,000	198,120	12.383	7.985	7.571	8.050	7.985	8.024	24,727	8.0124	-1.12%
2018-04-03	0	12.48	12.48	12.58	12.48	12.50	34,000	425,160	12.505	8.075	8.075	8.140	8.075	8.088	52,544	8.0915	-0.16%
2018-03-29	0	12.50	12.50	12.60	12.40	12.52	54,000	674,600	12.493	8.088	8.088	8.153	8.024	8.101	83,452	8.0836	0.00%
2018-03-28	0	12.50	12.50	12.52	12.42	12.52	50,000	624,360	12.487	8.088	8.088	8.101	8.037	8.101	77,271	8.0802	0.00%
2018-03-27	0	12.50	12.50	12.62	12.48	12.60	48,000	600,360	12.508	8.088	8.088	8.166	8.075	8.153	74,180	8.0933	0.32%
2018-03-26	1	-	-	-	-	-	0	0	-	8.063	-	-	-	-	0	-	0.00%
2018-03-23	1	12.46	12.46	12.48	12.40	12.50	14,000	174,400	12.457	8.063	8.063	8.075	8.024	8.088	21,636	8.0607	-0.80%
2018-03-22	0	12.56	12.50	12.58	12.56	12.60	34,000	427,800	12.582	8.127	8.088	8.140	8.127	8.153	52,544	8.1417	-0.32%
2018-03-21	0	12.60	12.50	12.64	-	-	0	0	-	8.153	8.088	8.179	-	-	0	-	0.00%
2018-03-20	0	12.60	12.50	12.60	-	-	0	0	-	8.153	8.088	8.153	-	-	0	-	0.00%
2018-03-19	0	12.60	12.50	12.60	12.50	12.60	20,000	251,000	12.550	8.153	8.088	8.153	8.088	8.153	30,908	8.1208	0.80%
2018-03-16	0	12.50	12.50	12.76	12.50	12.60	20,000	251,000	12.550	8.088	8.088	8.257	8.088	8.153	30,908	8.1208	0.00%
2018-03-15	0	12.50	12.50	12.54	12.50	12.52	48,000	600,480	12.510	8.088	8.088	8.114	8.088	8.101	74,180	8.0949	0.48%
2018-03-14	0	12.44	12.44	12.46	12.44	12.46	22,000	273,960	12.453	8.050	8.050	8.063	8.050	8.063	33,999	8.0578	-0.32%
2018-03-13	0	12.48	12.48	12.54	-	-	0	0	-	8.075	8.075	8.114	-	-	0	-	0.16%
2018-03-12	0	12.46	12.46	12.50	12.40	12.56	76,000	946,720	12.457	8.063	8.063	8.088	8.024	8.127	117,452	8.0605	-0.48%
2018-03-09	0	12.52	12.52	12.80	12.52	12.52	4,000	50,080	12.520	8.101	8.101	8.283	8.101	8.101	6,182	8.1014	0.00%
2018-03-08	0	12.52	12.52	13.00	12.50	12.60	8,000	100,600	12.575	8.101	8.101	8.412	8.088	8.153	12,363	8.1370	0.16%
2018-03-07	0	12.50	12.50	12.84	12.50	12.56	26,000	326,000	12.538	8.088	8.088	8.308	8.088	8.127	40,181	8.1133	-0.48%
2018-03-06	0	12.56	12.52	12.86	-	-	0	0	-	8.127	8.101	8.321	-	-	0	-	0.00%
2018-03-05	0	12.56	12.52	12.80	12.52	12.56	26,000	326,080	12.542	8.127	8.101	8.283	8.101	8.127	40,181	8.1153	0.00%
2018-03-02	0	12.56	12.56	12.86	12.56	12.88	36,000	454,080	12.613	8.127	8.127	8.321	8.127	8.334	55,635	8.1618	0.00%
2018-03-01	0	12.56	12.56	12.78	12.54	12.54	14,000	175,560	12.540	8.127	8.127	8.270	8.114	8.114	21,636	8.1143	-0.32%
2018-02-28	0	12.60	12.52	12.84	-	-	0	0	-	8.153	8.101	8.308	-	-	0	-	0.00%
2018-02-27	0	12.60	12.54	12.88	-	-	0	0	-	8.153	8.114	8.334	-	-	0	-	0.00%
2018-02-26	0	12.60	12.60	12.82	12.52	12.54	10,000	125,240	12.524	8.153	8.153	8.295	8.101	8.114	15,454	8.1040	-0.16%
2018-02-23	0	12.62	12.62	12.76	-	-	0	0	-	8.166	8.166	8.257	-	-	0	-	0.00%
2018-02-22	0	12.62	12.52	12.82	12.62	12.80	4,000	50,840	12.710	8.166	8.101	8.295	8.166	8.283	6,182	8.2243	-0.63%
2018-02-21	0	12.70	12.62	12.70	12.70	12.72	6,000	76,280	12.713	8.218	8.166	8.218	8.218	8.231	9,272	8.2265	-0.16%
2018-02-20	0	12.72	12.70	12.80	-	-	0	0	-	8.231	8.218	8.283	-	-	0	-	0.00%
2018-02-15	0	12.72	12.60	12.72	12.56	12.72	10,000	126,800	12.680	8.231	8.153	8.231	8.127	8.231	15,454	8.2049	1.44%
2018-02-14	0	12.54	12.54	12.82	12.50	12.62	34,682	435,016	12.543	8.114	8.114	8.295	8.088	8.166	53,598	8.1163	0.80%
2018-02-13	0	12.44	12.44	12.46	12.40	12.44	12,000	149,200	12.433	8.050	8.050	8.063	8.024	8.050	18,545	8.0453	0.32%
2018-02-12	0	12.40	12.34	12.42	12.40	12.42	6,000	74,480	12.413	8.024	7.985	8.037	8.024	8.037	9,272	8.0324	-0.32%
2018-02-09	0	12.44	12.44	12.46	12.34	12.66	98,000	1,216,840	12.417	8.050	8.050	8.063	7.985	8.192	151,451	8.0346	-2.05%
2018-02-08	0	12.70	12.56	12.84	12.52	12.80	48,000	607,920	12.665	8.218	8.127	8.308	8.101	8.283	74,180	8.1952	1.60%
2018-02-07	0	12.50	12.50	12.70	12.46	12.46	24,000	299,040	12.460	8.088	8.088	8.218	8.063	8.063	37,090	8.0626	-1.42%
2018-02-06	0	12.68	12.56	12.74	12.36	12.70	98,000	1,231,320	12.564	8.205	8.127	8.244	7.998	8.218	151,451	8.1302	-0.94%
2018-02-05	0	12.80	12.80	12.90	12.70	12.80	30,000	383,520	12.784	8.283	8.283	8.347	8.218	8.283	46,362	8.2722	-1.08%
2018-02-02	0	12.94	12.92	12.94	12.88	12.94	20,000	257,920	12.896	8.373	8.360	8.373	8.334	8.373	30,908	8.3447	0.31%
2018-02-01	0	12.90	12.88	12.94	12.90	12.96	46,000	595,240	12.940	8.347	8.334	8.373	8.347	8.386	71,089	8.3731	0.00%
2018-01-31	0	12.90	12.82	12.92	-	-	0	0	-	8.347	8.295	8.360	-	-	0	-	0.00%
2018-01-30	0	12.90	12.84	12.94	12.90	13.00	92,000	1,188,680	12.920	8.347	8.308	8.373	8.347	8.412	142,178	8.3605	0.00%
2018-01-29	0	12.90	12.88	12.90	12.84	12.90	36,000	463,160	12.866	8.347	8.334	8.347	8.308	8.347	55,635	8.3250	0.16%
2018-01-26	0	12.88	12.88	12.90	-	-	0	0	-	8.334	8.334	8.347	-	-	0	-	0.31%
2018-01-25	0	12.84	12.84	12.94	-	-	0	0	-	8.308	8.308	8.373	-	-	0	-	0.00%
2018-01-24	0	12.84	12.84	12.94	12.80	12.84	20,000	256,080	12.804	8.308	8.308	8.373	8.283	8.308	30,908	8.2851	-0.77%
2018-01-23	0	12.94	12.80	12.94	12.80	12.94	28,000	360,800	12.886	8.373	8.283	8.373	8.283	8.373	43,272	8.3380	0.00%
2018-01-22	0	12.94	12.80	12.96	12.70	12.94	22,000	281,760	12.807	8.373	8.283	8.386	8.218	8.373	33,999	8.2873	0.94%
2018-01-19	0	12.82	12.82	12.94	12.78	12.84	8,880	113,536	12.786	8.295	8.295	8.373	8.270	8.308	13,723	8.2732	-0.16%
2018-01-18	0	12.84	12.80	12.94	12.84	12.94	10,000	128,880	12.888	8.308	8.283	8.373	8.308	8.373	15,454	8.3395	0.31%
2018-01-17	0	12.80	12.80	12.90	12.80	12.92	6,000	77,240	12.873	8.283	8.283	8.347	8.283	8.360	9,272	8.3300	0.00%
2018-01-16	0	12.80	12.80	12.90	12.78	12.80	110,000	1,407,920	12.799	8.283	8.283	8.347	8.270	8.283	169,996	8.2821	-0.62%
2018-01-15	0	12.88	12.84	12.90	12.88	12.90	6,000	77,320	12.887	8.334	8.308	8.347	8.334	8.347	9,272	8.3386	-0.16%
2018-01-12	0	12.90	12.90	12.98	12.88	12.90	34,000	438,520	12.898	8.347	8.347	8.399	8.334	8.347	52,544	8.3457	0.00%
2018-01-11	0	12.90	12.88	13.16	12.90	12.90	4,000	51,600	12.900	8.347	8.334	8.516	8.347	8.347	6,182	8.3473	-0.46%
2018-01-10	0	12.96	12.86	12.96	12.96	12.98	44,000	570,880	12.975	8.386	8.321	8.386	8.386	8.399	67,998	8.3955	0.31%
2018-01-09	0	12.92	12.92	12.98	12.88	12.88	2,000	25,760	12.880	8.360	8.360	8.399	8.334	8.334	3,091	8.3343	-0.46%
2018-01-08	0	12.98	12.88	13.20	-	-	0	0	-	8.399	8.334	8.541	-	-	0	-	0.00%
2018-01-05	0	12.98	12.90	13.00	12.84	13.00	46,000	597,360	12.986	8.399	8.347	8.412	8.308	8.412	71,089	8.4030	1.56%
2018-01-04	0	12.78	12.78	12.94	12.78	12.78	2,000	25,560	12.780	8.270	8.270	8.373	8.270	8.270	3,091	8.2696	0.16%
2018-01-03	0	12.76	12.76	12.92	12.64	12.82	70,000	895,800	12.797	8.257	8.257	8.360	8.179	8.295	108,179	8.2807	-1.85%
2018-01-02	0	13.00	12.74	13.00	12.98	13.00	22,000	285,960	12.998	8.412	8.244	8.412	8.399	8.412	33,999	8.4108	0.00%
2017-12-29	0	13.00	13.00	13.10	12.90	13.00	40,600	527,372	12.989	8.412	8.412	8.477	8.347	8.412	62,744	8.4052	0.15%
2017-12-28	0	12.98	12.98	13.00	12.98	13.00	12,000	155,920	12.993	8.399	8.399	8.412	8.399	8.412	18,545	8.4077	0.00%
2017-12-27	0	12.98	12.68	12.98	-	-	0	0	-	8.399	8.205	8.399	-	-	0	-	0.00%
2017-12-22	0	12.98	12.78	12.98	13.00	13.00	2,000	26,000	13.000	8.399	8.270	8.399	8.412	8.412	3,091	8.4120	-0.15%
2017-12-21	0	13.00	12.76	13.00	-	-	0	0	-	8.412	8.257	8.412	-	-	0	-	0.00%
2017-12-20	0	13.00	12.80	13.00	12.76	13.00	17,500	227,020	12.973	8.412	8.283	8.412	8.257	8.412	27,045	8.3942	1.88%
2017-12-19	0	12.76	12.76	12.90	12.74	12.76	10,000	127,520	12.752	8.257	8.257	8.347	8.244	8.257	15,454	8.2515	0.00%
2017-12-18	0	12.76	12.76	13.00	-	-	0	0	-	8.257	8.257	8.412	-	-	0	-	0.31%
2017-12-15	0	12.72	12.72	13.00	12.72	12.76	16,000	204,080	12.755	8.231	8.231	8.412	8.231	8.257	24,727	8.2534	-0.62%
2017-12-14	0	12.80	12.80	13.20	12.80	12.82	6,080	77,857	12.805	8.283	8.283	8.541	8.283	8.295	9,396	8.2861	0.00%
2017-12-13	0	12.80	12.72	12.88	12.70	12.80	36,000	458,440	12.734	8.283	8.231	8.334	8.218	8.283	55,635	8.2401	-0.62%
2017-12-12	0	12.88	12.72	12.92	12.76	12.90	32,000	409,760	12.805	8.334	8.231	8.360	8.257	8.347	49,453	8.2858	0.78%
2017-12-11	0	12.88	12.78	12.88	12.78	12.96	12,000	154,560	12.880	8.270	8.205	8.270	8.205	8.321	18,690	8.2696	1.10%
2017-12-08	0	12.74	12.74	12.90	12.74	12.88	71,160	909,422	12.780	8.180	8.180	8.282	8.180	8.270	110,832	8.2054	-0.47%
2017-12-07	0	12.80	12.80	12.86	12.80	12.80	2,000	25,600	12.800	8.218	8.218	8.257	8.218	8.218	3,115	8.2183	0.00%
2017-12-06	0	12.80	12.78	12.88	12.80	12.90	114,000	1,463,480	12.838	8.218	8.205	8.270	8.218	8.282	177,556	8.2424	0.47%
2017-12-05	0	12.74	12.70	12.96	12.74	12.90	14,000	178,800	12.771	8.180	8.154	8.321	8.180	8.282	21,805	8.1999	-1.24%
2017-12-04	0	12.90	12.82	12.94	12.90	12.92	12,000	155,000	12.917	8.282	8.231	8.308	8.282	8.295	18,690	8.2932	-0.46%
2017-12-01	0	12.96	12.82	12.96	12.92	12.96	8,000	103,600	12.950	8.321	8.231	8.321	8.295	8.321	12,460	8.3146	0.78%
2017-11-30	0	12.86	12.86	12.92	12.86	12.90	22,000	283,240	12.875	8.257	8.257	8.295	8.257	8.282	34,265	8.2661	-1.08%
2017-11-29	0	13.00	12.98	13.00	12.98	13.24	407,040	5,349,979	13.144	8.347	8.334	8.347	8.334	8.501	633,968	8.4389	-0.91%
2017-11-28	0	13.12	13.10	13.12	-	-	0	0	-	8.424	8.411	8.424	-	-	0	-	0.00%
2017-11-27	0	13.12	12.90	13.12	12.90	13.14	28,000	367,000	13.107	8.424	8.282	8.424	8.282	8.437	43,610	8.4155	0.15%
2017-11-24	0	13.10	12.90	13.10	-	-	0	0	-	8.411	8.282	8.411	-	-	0	-	0.00%
2017-11-23	0	13.10	13.02	13.10	13.10	13.10	16,000	209,600	13.100	8.411	8.360	8.411	8.411	8.411	24,920	8.4109	1.24%
2017-11-22	0	12.94	12.88	12.96	12.90	12.94	14,000	180,840	12.917	8.308	8.270	8.321	8.282	8.308	21,805	8.2935	0.15%
2017-11-21	0	12.92	12.92	13.00	12.92	12.92	6,000	77,640	12.940	8.295	8.295	8.347	8.295	8.295	9,345	8.3081	0.00%
2017-11-20	0	12.92	12.80	13.08	12.78	12.92	40,000	513,880	12.847	8.295	8.218	8.398	8.205	8.295	62,300	8.2484	0.62%
2017-11-17	0	12.84	12.84	12.88	12.80	12.82	16,000	204,840	12.803	8.244	8.244	8.270	8.218	8.231	24,920	8.2199	-0.31%
2017-11-16	0	12.88	12.80	12.88	13.00	13.00	10,000	130,000	13.000	8.270	8.218	8.270	8.347	8.347	15,575	8.3467	0.47%
2017-11-15	0	12.82	12.80	13.04	12.76	12.84	26,000	333,280	12.818	8.231	8.218	8.372	8.193	8.244	40,495	8.2301	0.00%
2017-11-14	0	12.82	12.82	12.96	12.82	12.84	12,000	153,880	12.823	8.231	8.231	8.321	8.231	8.244	18,690	8.2332	0.00%
2017-11-13	0	12.82	12.82	12.90	12.80	12.82	22,000	281,760	12.807	8.231	8.231	8.282	8.218	8.231	34,265	8.2229	-0.47%
2017-11-10	0	12.88	12.86	12.88	12.80	13.06	32,000	410,440	12.826	8.270	8.257	8.270	8.218	8.385	49,840	8.2351	0.00%
2017-11-09	0	12.88	12.88	13.00	-	-	0	0	-	8.270	8.270	8.347	-	-	0	-	0.31%
2017-11-08	0	12.84	12.84	12.90	12.80	12.90	12,000	154,160	12.847	8.244	8.244	8.282	8.218	8.282	18,690	8.2482	0.16%
2017-11-07	0	12.82	12.82	12.90	12.76	12.88	96,000	1,228,720	12.799	8.231	8.231	8.282	8.193	8.270	149,521	8.2177	-0.47%
2017-11-06	0	12.88	12.88	12.90	12.86	12.86	18,000	231,480	12.860	8.270	8.270	8.282	8.257	8.257	28,035	8.2568	-0.31%
2017-11-03	0	12.92	12.88	12.94	12.90	12.98	27,762	358,443	12.911	8.295	8.270	8.308	8.282	8.334	43,240	8.2897	0.00%
2017-11-02	0	12.92	12.92	12.96	-	-	0	0	-	8.295	8.295	8.321	-	-	0	-	0.00%
2017-11-01	0	12.92	12.92	12.94	12.84	12.92	30,724	396,445	12.903	8.295	8.295	8.308	8.244	8.295	47,853	8.2847	-0.31%
2017-10-31	0	12.96	12.96	13.08	12.88	12.88	6,000	77,280	12.880	8.321	8.321	8.398	8.270	8.270	9,345	8.2696	-0.31%
2017-10-30	0	13.00	12.86	13.00	12.96	13.00	24,000	311,880	12.995	8.347	8.257	8.347	8.321	8.347	37,380	8.3435	0.31%
2017-10-27	0	12.96	12.96	13.10	12.92	12.92	2,000	25,840	12.920	8.321	8.321	8.411	8.295	8.295	3,115	8.2953	0.47%
2017-10-26	0	12.90	12.90	13.10	12.90	13.10	66,000	855,320	12.959	8.282	8.282	8.411	8.282	8.411	102,796	8.3206	-0.77%
2017-10-25	0	13.00	13.00	13.02	13.00	13.16	58,874	769,242	13.066	8.347	8.347	8.360	8.347	8.449	91,697	8.3890	-1.22%
2017-10-24	0	13.16	13.10	13.16	13.10	13.20	24,528	321,664	13.114	8.449	8.411	8.449	8.411	8.475	38,203	8.4200	0.46%
2017-10-23	0	13.10	13.10	13.26	13.06	13.10	16,000	209,200	13.075	8.411	8.411	8.514	8.385	8.411	24,920	8.3948	0.15%
2017-10-20	0	13.08	13.08	13.18	13.08	13.12	66,000	864,560	13.099	8.398	8.398	8.462	8.398	8.424	102,796	8.4105	-0.30%
2017-10-19	0	13.12	13.08	13.16	13.12	13.14	32,000	420,000	13.125	8.424	8.398	8.449	8.424	8.437	49,840	8.4269	-0.46%
2017-10-18	0	13.18	13.12	13.20	-	-	0	0	-	8.462	8.424	8.475	-	-	0	-	0.00%
2017-10-17	0	13.18	13.12	13.20	13.12	13.20	38,000	500,200	13.163	8.462	8.424	8.475	8.424	8.475	59,185	8.4514	0.61%
2017-10-16	0	13.10	13.10	13.20	13.08	13.28	62,000	817,120	13.179	8.411	8.411	8.475	8.398	8.526	96,566	8.4618	-0.46%
2017-10-13	0	13.16	13.10	13.16	13.02	13.16	50,870	666,200	13.096	8.449	8.411	8.449	8.360	8.449	79,230	8.4084	0.46%
2017-10-12	0	13.10	13.10	13.14	13.02	13.10	56,000	731,800	13.068	8.411	8.411	8.437	8.360	8.411	87,220	8.3902	0.00%
2017-10-11	0	13.10	13.10	13.18	13.04	13.20	28,000	368,400	13.157	8.411	8.411	8.462	8.372	8.475	43,610	8.4476	0.00%
2017-10-10	0	13.10	13.02	13.10	13.00	13.12	36,000	469,800	13.050	8.411	8.360	8.411	8.347	8.424	56,070	8.3788	0.00%
2017-10-09	0	13.10	13.06	13.12	13.06	13.12	48,000	628,080	13.085	8.411	8.385	8.424	8.385	8.424	74,760	8.4012	-0.46%
2017-10-06	0	13.16	13.14	13.18	13.06	13.20	32,000	419,640	13.114	8.449	8.437	8.462	8.385	8.475	49,840	8.4197	0.61%
2017-10-04	0	13.08	13.06	13.08	13.02	13.14	32,000	418,720	13.085	8.398	8.385	8.398	8.360	8.437	49,840	8.4012	-0.30%
2017-10-03	0	13.12	13.10	13.14	13.00	13.24	82,000	1,075,000	13.110	8.424	8.411	8.437	8.347	8.501	127,716	8.4171	0.92%
2017-09-29	0	13.00	13.00	13.10	13.00	13.20	92,200	1,210,576	13.130	8.347	8.347	8.411	8.347	8.475	143,602	8.4301	0.00%
2017-09-28	0	13.00	12.98	13.18	13.00	13.24	44,000	576,320	13.098	8.347	8.334	8.462	8.347	8.501	68,530	8.4097	-0.91%
2017-09-27	0	13.12	13.12	13.18	12.90	13.16	54,000	701,960	12.999	8.424	8.424	8.462	8.282	8.449	84,105	8.3462	1.71%
2017-09-26	0	12.90	12.90	12.98	12.84	13.02	100,000	1,296,480	12.965	8.282	8.282	8.334	8.244	8.360	155,751	8.3241	-1.83%
2017-09-25	0	13.14	13.04	13.14	13.04	13.20	68,000	893,360	13.138	8.437	8.372	8.437	8.372	8.475	105,911	8.4350	-1.20%
2017-09-22	0	13.30	13.20	13.30	13.18	13.48	58,037	772,230	13.306	8.539	8.475	8.539	8.462	8.655	90,393	8.5430	-0.75%
2017-09-21	0	13.40	13.30	13.40	13.30	13.46	56,000	746,960	13.339	8.603	8.539	8.603	8.539	8.642	87,220	8.5640	0.45%
2017-09-20	0	13.34	13.30	13.38	13.28	13.38	44,000	586,640	13.333	8.565	8.539	8.591	8.526	8.591	68,530	8.5603	1.06%
2017-09-19	0	13.20	13.20	13.26	13.18	13.30	74,000	978,400	13.222	8.475	8.475	8.514	8.462	8.539	115,256	8.4890	-1.20%
2017-09-18	0	13.36	13.26	13.44	13.16	13.54	168,000	2,225,160	13.245	8.578	8.514	8.629	8.449	8.693	261,661	8.5040	0.15%
2017-09-15	0	13.34	13.34	13.50	13.08	14.00	290,000	3,880,880	13.382	8.565	8.565	8.668	8.398	8.989	451,678	8.5921	-4.71%
2017-09-14	0	15.40	15.38	15.42	15.28	15.50	338,000	5,191,280	15.359	8.989	8.977	9.000	8.919	9.047	579,082	8.9647	0.26%
2017-09-13	0	15.36	15.36	15.40	15.34	15.42	185,025	2,843,221	15.367	8.965	8.965	8.989	8.954	9.000	316,996	8.9693	-0.26%
2017-09-12	0	15.40	15.34	15.40	15.34	15.44	164,000	2,527,080	15.409	8.989	8.954	8.989	8.954	9.012	280,975	8.9940	0.00%
2017-09-11	0	15.40	15.36	15.42	15.32	15.40	214,000	3,285,920	15.355	8.989	8.965	9.000	8.942	8.989	366,638	8.9623	1.18%
2017-09-08	0	15.22	15.22	15.30	15.20	15.46	200,000	3,062,440	15.312	8.884	8.884	8.930	8.872	9.024	342,652	8.9375	0.00%
2017-09-07	0	15.22	15.22	15.30	15.02	15.40	182,000	2,775,600	15.251	8.884	8.884	8.930	8.767	8.989	311,813	8.9015	-0.78%
2017-09-06	0	15.34	15.28	15.44	14.60	15.34	360,000	5,397,280	14.992	8.954	8.919	9.012	8.522	8.954	616,773	8.7508	4.50%
2017-09-05	0	14.68	14.62	14.70	14.60	14.70	210,000	3,077,280	14.654	8.568	8.533	8.580	8.522	8.580	359,785	8.5531	0.55%
2017-09-04	0	14.60	14.44	14.66	14.44	14.70	130,000	1,897,560	14.597	8.522	8.428	8.557	8.428	8.580	222,724	8.5198	1.25%
2017-09-01	0	14.82	14.84	14.88	14.62	15.00	574,640	8,456,020	14.715	8.417	8.428	8.451	8.303	8.519	1,011,817	8.3573	2.35%
2017-08-31	0	14.48	14.48	14.50	14.18	14.60	456,419	6,565,903	14.386	8.224	8.224	8.235	8.053	8.292	803,655	8.1700	5.85%
2017-08-30	0	13.68	13.56	13.72	13.44	13.70	100,000	1,354,440	13.544	7.769	7.701	7.792	7.633	7.781	176,078	7.6923	1.79%
2017-08-29	0	13.44	13.40	13.44	13.40	13.44	62,200	833,740	13.404	7.633	7.610	7.633	7.610	7.633	109,521	7.6126	0.30%
2017-08-28	0	13.40	13.34	13.42	13.30	13.40	28,000	373,560	13.341	7.610	7.576	7.622	7.553	7.610	49,302	7.5770	0.15%
2017-08-25	0	13.38	13.30	13.40	13.38	13.38	16,000	213,720	13.358	7.599	7.553	7.610	7.599	7.599	28,173	7.5861	0.00%
2017-08-24	0	13.38	13.32	13.38	13.30	13.48	28,000	373,600	13.343	7.599	7.565	7.599	7.553	7.656	49,302	7.5778	0.60%
2017-08-22	0	13.30	13.30	13.36	13.20	13.48	42,000	559,160	13.313	7.553	7.553	7.588	7.497	7.656	73,953	7.5610	0.91%
2017-08-21	0	13.18	13.14	13.20	13.08	13.20	121,280	1,591,920	13.126	7.485	7.463	7.497	7.429	7.497	213,548	7.4546	1.38%
2017-08-18	0	13.00	12.92	13.10	13.00	13.00	78,000	1,014,000	13.000	7.383	7.338	7.440	7.383	7.383	137,341	7.3831	0.00%
2017-08-17	0	13.00	13.00	13.12	13.00	13.10	26,000	339,600	13.062	7.383	7.383	7.451	7.383	7.440	45,780	7.4180	0.00%
2017-08-16	0	13.00	13.00	13.10	13.00	13.00	66,000	858,400	13.006	7.383	7.383	7.440	7.383	7.383	116,212	7.3865	0.78%
2017-08-15	0	12.90	12.86	13.08	12.86	12.92	124,461	1,604,513	12.892	7.326	7.304	7.429	7.304	7.338	219,149	7.3216	-0.31%
2017-08-14	0	12.94	12.94	13.00	12.92	12.94	16,000	207,000	12.938	7.349	7.349	7.383	7.338	7.349	28,173	7.3476	0.62%
2017-08-11	0	12.86	12.84	13.00	12.86	13.00	48,088	620,721	12.908	7.304	7.292	7.383	7.304	7.383	84,673	7.3308	-1.53%
2017-08-10	0	13.06	12.96	13.08	12.82	13.10	40,000	516,360	12.909	7.417	7.360	7.429	7.281	7.440	70,431	7.3314	0.15%
2017-08-09	0	13.04	13.04	13.10	13.04	13.06	10,982	143,206	13.040	7.406	7.406	7.440	7.406	7.417	19,337	7.4058	-0.15%
2017-08-08	0	13.06	13.06	13.08	13.06	13.10	20,000	261,600	13.080	7.417	7.417	7.429	7.417	7.440	35,216	7.4285	0.15%
2017-08-07	0	13.04	13.04	13.10	13.04	13.10	38,426	501,880	13.061	7.406	7.406	7.440	7.406	7.440	67,660	7.4177	-0.46%
2017-08-04	0	13.10	13.06	13.10	13.04	13.10	56,000	732,040	13.072	7.440	7.417	7.440	7.406	7.440	98,604	7.4240	0.00%
2017-08-03	0	13.10	13.06	13.10	13.10	13.16	68,000	891,040	13.104	7.440	7.417	7.440	7.440	7.474	119,733	7.4419	-0.46%
2017-08-02	0	13.16	13.10	13.16	13.18	13.18	8,000	105,440	13.180	7.474	7.440	7.474	7.485	7.485	14,086	7.4853	0.46%
2017-08-01	0	13.10	13.10	13.18	13.04	13.10	19,807	258,451	13.048	7.440	7.440	7.485	7.406	7.440	34,876	7.4106	0.46%
2017-07-31	0	13.04	13.04	13.18	13.00	13.04	16,000	208,280	13.018	7.406	7.406	7.485	7.383	7.406	28,173	7.3930	-0.46%
2017-07-28	0	13.10	13.10	13.20	12.64	13.20	72,377	945,863	13.069	7.440	7.440	7.497	7.179	7.497	127,440	7.4220	0.00%
2017-07-27	0	13.10	13.10	13.28	13.10	13.20	16,000	210,520	13.158	7.440	7.440	7.542	7.440	7.497	28,173	7.4725	-0.76%
2017-07-26	0	13.20	13.10	13.20	13.08	13.20	36,000	472,320	13.120	7.497	7.440	7.497	7.429	7.497	63,388	7.4512	0.00%
2017-07-25	0	13.20	13.12	13.20	13.20	13.52	16,000	212,160	13.260	7.497	7.451	7.497	7.497	7.678	28,173	7.5307	0.00%
2017-07-24	0	13.20	13.08	13.20	13.20	13.20	10,000	131,600	13.160	7.497	7.429	7.497	7.497	7.497	17,608	7.4739	0.00%
2017-07-21	0	13.20	13.10	13.32	13.08	13.34	32,000	421,920	13.185	7.497	7.440	7.565	7.429	7.576	56,345	7.4881	0.00%
2017-07-20	0	13.20	13.12	13.22	13.08	13.22	63,336	833,155	13.155	7.497	7.451	7.508	7.429	7.508	111,521	7.4708	0.15%
2017-07-19	0	13.18	13.10	13.22	13.08	13.20	40,000	524,080	13.102	7.485	7.440	7.508	7.429	7.497	70,431	7.4410	0.61%
2017-07-18	0	13.10	13.06	13.20	13.06	13.40	48,000	634,640	13.222	7.440	7.417	7.497	7.417	7.610	84,518	7.5090	-0.76%
2017-07-17	0	13.20	13.12	13.20	13.08	13.54	20,000	265,960	13.298	7.497	7.451	7.497	7.429	7.690	35,216	7.5523	0.92%
2017-07-14	0	13.08	13.08	13.16	13.02	13.10	130,440	1,703,684	13.061	7.429	7.429	7.474	7.394	7.440	229,677	7.4177	0.15%
2017-07-13	0	13.06	13.06	13.10	13.02	13.16	80,000	1,045,240	13.066	7.417	7.417	7.440	7.394	7.474	140,863	7.4203	-0.31%
2017-07-12	0	13.10	13.08	13.22	13.04	13.10	54,000	705,800	13.070	7.440	7.429	7.508	7.406	7.440	95,082	7.4230	0.15%
2017-07-11	0	13.08	13.08	13.34	13.08	13.08	14,000	183,120	13.080	7.429	7.429	7.576	7.429	7.429	24,651	7.4285	0.15%
2017-07-10	0	13.06	13.06	13.20	13.06	13.18	40,000	525,240	13.131	7.417	7.417	7.497	7.417	7.485	70,431	7.4575	-0.91%
2017-07-07	0	13.18	13.08	13.18	13.08	13.20	26,000	340,840	13.109	7.485	7.429	7.485	7.429	7.497	45,780	7.4451	0.76%
2017-07-06	0	13.08	13.08	13.38	13.08	13.12	52,000	681,160	13.099	7.429	7.429	7.599	7.429	7.451	91,561	7.4394	-0.30%
2017-07-05	0	13.12	13.12	13.40	13.08	13.20	54,000	708,240	13.116	7.451	7.451	7.610	7.429	7.497	95,082	7.4487	0.00%
2017-07-04	0	13.12	13.08	13.12	13.10	13.54	46,000	606,560	13.186	7.451	7.429	7.451	7.440	7.690	80,996	7.4888	-1.06%
2017-07-03	0	13.26	13.06	13.26	13.02	13.28	56,364	742,462	13.173	7.531	7.417	7.531	7.394	7.542	99,245	7.4811	0.76%
2017-06-30	0	13.16	13.04	13.16	13.12	13.18	96,000	1,263,160	13.158	7.474	7.406	7.474	7.451	7.485	169,035	7.4728	-0.30%
2017-06-29	0	13.20	13.16	13.20	13.16	13.30	84,000	1,110,720	13.223	7.497	7.474	7.497	7.474	7.553	147,906	7.5096	0.46%
2017-06-28	0	13.14	13.06	13.16	13.00	13.40	152,000	1,994,840	13.124	7.463	7.417	7.474	7.383	7.610	267,639	7.4535	-0.45%
2017-06-27	0	13.20	13.12	13.20	13.08	14.06	854,397	11,368,808	13.306	7.497	7.451	7.497	7.429	7.985	1,504,409	7.5570	-7.17%
2017-06-26	0	14.22	14.20	14.28	14.18	14.36	124,000	1,767,040	14.250	8.076	8.065	8.110	8.053	8.155	218,337	8.0932	-0.14%
2017-06-23	0	14.24	14.12	14.26	14.00	14.24	53,076	749,457	14.120	8.087	8.019	8.099	7.951	8.087	93,455	8.0194	0.14%
2017-06-22	0	14.22	14.12	14.22	14.10	14.24	120,000	1,698,440	14.154	8.076	8.019	8.076	8.008	8.087	211,294	8.0383	0.99%
2017-06-21	0	14.08	14.08	14.16	14.00	14.20	210,000	2,958,240	14.087	7.996	7.996	8.042	7.951	8.065	369,765	8.0003	0.00%
2017-06-20	0	14.08	14.06	14.08	13.96	14.26	134,000	1,880,560	14.034	7.996	7.985	7.996	7.928	8.099	235,945	7.9703	1.88%
2017-06-19	0	13.82	13.82	13.90	13.48	14.02	140,034	1,945,185	13.891	7.849	7.849	7.894	7.656	7.962	246,570	7.8890	2.98%
2017-06-16	0	13.42	13.42	13.44	13.22	13.42	60,000	797,200	13.287	7.622	7.622	7.633	7.508	7.622	105,647	7.5459	0.90%
2017-06-15	0	13.30	13.30	13.38	13.30	13.70	85,073	1,139,523	13.395	7.553	7.553	7.599	7.553	7.781	149,795	7.6072	-1.92%
2017-06-14	1	-	-	-	-	-	0	0	-	7.701	-	-	-	-	0	-	0.00%
2017-06-13	0	13.56	13.56	13.58	13.40	13.58	66,800	900,992	13.488	7.701	7.701	7.712	7.610	7.712	117,620	7.6602	2.42%
2017-06-12	0	13.24	13.24	13.30	13.20	13.30	40,000	530,160	13.254	7.519	7.519	7.553	7.497	7.553	70,431	7.5273	-1.05%
2017-06-09	0	13.38	13.36	13.48	13.32	13.38	81,286	1,085,132	13.350	7.599	7.588	7.656	7.565	7.599	143,127	7.5816	-0.15%
2017-06-08	0	13.40	13.40	13.42	13.40	13.40	38,000	509,200	13.400	7.610	7.610	7.622	7.610	7.610	66,910	7.6102	0.00%
2017-06-07	0	13.40	13.38	13.40	13.30	13.40	18,000	240,640	13.369	7.610	7.599	7.610	7.553	7.610	31,694	7.5926	0.00%
2017-06-06	0	13.40	13.40	13.48	13.22	13.40	14,000	186,240	13.303	7.610	7.610	7.656	7.508	7.610	24,651	7.5551	0.90%
2017-06-05	0	13.28	13.28	13.32	13.26	13.42	62,693	835,987	13.335	7.542	7.542	7.565	7.531	7.622	110,389	7.5731	-1.34%
2017-06-02	0	13.46	13.46	13.76	13.02	13.80	292,400	3,920,744	13.409	7.644	7.644	7.815	7.394	7.837	514,853	7.6153	6.83%
2017-06-01	0	12.60	12.60	12.82	12.60	12.60	9,018	113,491	12.585	7.156	7.156	7.281	7.156	7.156	15,879	7.1474	0.00%
2017-05-31	0	12.60	12.60	12.82	12.54	12.60	92,000	1,158,360	12.591	7.156	7.156	7.281	7.122	7.156	161,992	7.1507	0.00%
2017-05-29	0	12.60	12.60	12.78	-	-	0	0	-	7.156	7.156	7.258	-	-	0	-	0.00%
2017-05-26	0	12.60	12.56	12.82	-	-	0	0	-	7.156	7.133	7.281	-	-	0	-	0.00%
2017-05-25	0	12.60	12.56	12.62	12.60	12.62	32,000	403,240	12.601	7.156	7.133	7.167	7.156	7.167	56,345	7.1566	-0.16%
2017-05-24	0	12.62	12.56	12.62	12.62	12.62	10,000	126,200	12.620	7.167	7.133	7.167	7.167	7.167	17,608	7.1673	0.64%
2017-05-23	0	12.54	12.54	12.62	12.50	12.54	32,000	401,040	12.533	7.122	7.122	7.167	7.099	7.122	56,345	7.1176	0.32%
2017-05-22	0	12.50	12.50	12.54	12.48	12.58	30,000	375,680	12.523	7.099	7.099	7.122	7.088	7.145	52,824	7.1120	0.00%
2017-05-19	0	12.50	12.30	12.50	12.50	12.50	4,000	50,000	12.500	7.099	6.986	7.099	7.099	7.099	7,043	7.0991	-0.79%
2017-05-18	0	12.60	12.34	12.68	-	-	0	0	-	7.156	7.008	7.201	-	-	0	-	0.00%
2017-05-17	0	12.60	12.30	12.60	12.50	12.60	24,000	301,400	12.558	7.156	6.986	7.156	7.099	7.156	42,259	7.1322	0.80%
2017-05-16	0	12.50	12.50	12.68	12.50	12.50	22,000	275,000	12.500	7.099	7.099	7.201	7.099	7.099	38,737	7.0991	0.00%
2017-05-15	0	12.50	12.48	12.56	12.48	12.50	34,000	424,760	12.493	7.099	7.088	7.133	7.088	7.099	59,867	7.0951	0.16%
2017-05-12	0	12.48	12.32	12.48	12.48	12.68	6,000	75,280	12.547	7.088	6.997	7.088	7.088	7.201	10,565	7.1256	0.00%
2017-05-11	0	12.48	12.48	12.64	12.48	12.48	6,000	74,880	12.480	7.088	7.088	7.179	7.088	7.088	10,565	7.0878	0.00%
2017-05-10	0	12.48	12.48	12.58	12.48	12.48	11,098	138,305	12.462	7.088	7.088	7.145	7.088	7.088	19,541	7.0776	0.32%
2017-05-09	0	12.44	12.34	12.46	12.44	12.44	2,000	24,880	12.440	7.065	7.008	7.076	7.065	7.065	3,522	7.0650	-0.32%
2017-05-08	0	12.48	12.32	12.48	12.28	12.50	18,000	224,560	12.476	7.088	6.997	7.088	6.974	7.099	31,694	7.0852	1.63%
2017-05-05	0	12.28	12.28	12.54	12.26	12.50	10,000	124,240	12.424	6.974	6.974	7.122	6.963	7.099	17,608	7.0559	-2.38%
2017-05-04	0	12.58	12.42	12.58	12.40	12.60	32,000	401,280	12.540	7.145	7.054	7.145	7.042	7.156	56,345	7.1218	-0.16%
2017-05-02	0	12.60	12.50	12.60	12.60	12.60	6,000	75,600	12.600	7.156	7.099	7.156	7.156	7.156	10,565	7.1559	0.96%
2017-04-28	0	12.48	12.48	12.60	-	-	0	0	-	7.088	7.088	7.156	-	-	0	-	0.00%
2017-04-27	0	12.48	12.40	12.60	-	-	0	0	-	7.088	7.042	7.156	-	-	0	-	0.00%
2017-04-26	0	12.48	12.46	12.60	12.48	12.60	18,000	225,920	12.551	7.088	7.076	7.156	7.088	7.156	31,694	7.1281	-0.95%
2017-04-25	0	12.60	12.60	12.76	12.58	12.60	46,400	584,528	12.598	7.156	7.156	7.247	7.145	7.156	81,700	7.1545	1.61%
2017-04-24	0	12.40	12.40	12.76	12.40	12.40	2,000	24,800	12.400	7.042	7.042	7.247	7.042	7.042	3,522	7.0423	-0.48%
2017-04-21	0	12.46	12.46	12.70	12.46	12.70	70,000	881,560	12.594	7.076	7.076	7.213	7.076	7.213	123,255	7.1523	0.48%
2017-04-20	0	12.40	12.40	12.60	12.32	12.40	18,000	222,800	12.378	7.042	7.042	7.156	6.997	7.042	31,694	7.0297	0.32%
2017-04-19	0	12.36	12.36	12.56	12.36	12.56	6,971	86,405	12.395	7.020	7.020	7.133	7.020	7.133	12,274	7.0394	-2.22%
2017-04-18	0	12.64	12.32	12.64	12.64	12.68	8,000	101,440	12.680	7.179	6.997	7.179	7.179	7.201	14,086	7.2013	2.43%
2017-04-13	0	12.34	12.34	12.50	12.34	12.50	46,934	585,712	12.479	7.008	7.008	7.099	7.008	7.099	82,641	7.0875	-0.96%
2017-04-12	0	12.46	12.32	12.48	-	-	0	0	-	7.076	6.997	7.088	-	-	0	-	0.00%
2017-04-11	0	12.46	12.28	12.46	12.22	12.46	110,000	1,367,040	12.428	7.076	6.974	7.076	6.940	7.076	193,686	7.0580	1.96%
2017-04-10	0	12.22	12.22	12.44	12.20	12.30	22,000	270,000	12.273	6.940	6.940	7.065	6.929	6.986	38,737	6.9700	-0.97%
2017-04-07	0	12.34	12.30	12.40	-	-	2,000	24,600	12.300	7.008	6.986	7.042	-	-	3,522	6.9855	0.00%
2017-04-06	0	12.34	12.30	12.34	12.30	12.34	18,000	221,480	12.304	7.008	6.986	7.008	6.986	7.008	31,694	6.9880	0.33%
2017-04-05	0	12.30	12.26	12.30	12.18	12.42	108,502	1,332,924	12.285	6.986	6.963	6.986	6.917	7.054	191,049	6.9769	-0.97%
2017-04-03	0	12.42	12.38	12.50	-	-	0	0	-	7.054	7.031	7.099	-	-	0	-	0.00%
2017-03-31	0	12.42	12.42	12.48	12.38	12.42	30,000	371,800	12.393	7.054	7.054	7.088	7.031	7.054	52,824	7.0385	0.00%
2017-03-30	0	12.42	12.42	12.60	-	-	0	0	-	7.054	7.054	7.156	-	-	0	-	0.16%
2017-03-29	0	12.40	12.40	12.72	12.40	12.40	24,000	297,600	12.400	7.042	7.042	7.224	7.042	7.042	42,259	7.0423	-0.16%
2017-03-28	0	12.42	12.42	12.46	12.38	12.44	44,000	546,080	12.411	7.054	7.054	7.076	7.031	7.065	77,475	7.0485	-0.32%
2017-03-27	0	12.46	12.44	12.48	12.46	12.54	62,000	775,360	12.506	7.076	7.065	7.088	7.076	7.122	109,169	7.1024	-0.64%
2017-03-24	0	12.54	12.48	12.68	12.44	12.54	12,000	150,080	12.507	7.122	7.088	7.201	7.065	7.122	21,129	7.1029	0.80%
2017-03-23	0	12.44	12.42	12.68	12.40	12.44	50,000	621,400	12.428	7.065	7.054	7.201	7.042	7.065	88,039	7.0582	0.16%
2017-03-22	0	12.42	12.42	12.46	12.42	12.46	14,000	173,960	12.426	7.054	7.054	7.076	7.054	7.076	24,651	7.0569	-0.48%
2017-03-21	0	12.48	12.44	12.52	12.46	12.48	91,195	1,136,218	12.459	7.088	7.065	7.110	7.076	7.088	160,575	7.0759	0.32%
2017-03-20	0	12.44	12.42	12.44	12.40	12.48	46,000	572,720	12.450	7.065	7.054	7.065	7.042	7.088	80,996	7.0710	0.16%
2017-03-17	0	12.42	12.42	12.50	12.42	12.42	16,000	198,720	12.420	7.054	7.054	7.099	7.054	7.054	28,173	7.0537	-0.64%
2017-03-16	0	12.50	12.42	12.50	12.40	12.50	16,000	199,160	12.448	7.099	7.054	7.099	7.042	7.099	28,173	7.0693	0.81%
2017-03-15	0	12.40	12.38	12.46	12.40	12.40	40,000	496,000	12.400	7.042	7.031	7.076	7.042	7.042	70,431	7.0423	0.00%
2017-03-14	0	12.40	12.40	12.46	12.40	12.40	48,000	595,200	12.400	7.042	7.042	7.076	7.042	7.042	84,518	7.0423	0.00%
2017-03-13	0	12.40	12.38	12.46	12.30	12.50	78,000	966,400	12.390	7.042	7.031	7.076	6.986	7.099	137,341	7.0365	1.31%
2017-03-10	0	12.24	12.24	12.36	12.20	12.26	38,000	465,240	12.243	6.951	6.951	7.020	6.929	6.963	66,910	6.9532	-0.33%
2017-03-09	0	12.28	12.26	12.28	12.26	12.34	44,000	540,720	12.289	6.974	6.963	6.974	6.963	7.008	77,475	6.9793	0.00%
2017-03-08	0	12.28	12.28	12.36	12.26	12.28	8,000	98,120	12.265	6.974	6.974	7.020	6.963	6.974	14,086	6.9656	0.16%
2017-03-07	0	12.26	12.26	12.30	12.24	12.26	24,000	294,120	12.255	6.963	6.963	6.986	6.951	6.963	42,259	6.9600	0.16%
2017-03-06	0	12.24	12.24	12.36	-	-	0	0	-	6.951	6.951	7.020	-	-	0	-	0.00%
2017-03-03	0	12.24	12.24	12.34	-	-	0	0	-	6.951	6.951	7.008	-	-	0	-	0.00%
2017-03-02	0	12.24	12.24	12.34	12.24	12.34	14,200	174,988	12.323	6.951	6.951	7.008	6.951	7.008	25,003	6.9986	-0.81%
2017-03-01	0	12.34	12.24	12.34	12.24	12.36	26,511	326,723	12.324	7.008	6.951	7.008	6.951	7.020	46,680	6.9992	0.33%
2017-02-28	0	12.30	12.20	12.30	12.30	12.40	50,000	616,080	12.322	6.986	6.929	6.986	6.986	7.042	88,039	6.9978	0.00%
2017-02-27	0	12.30	12.28	12.38	12.30	12.30	2,000	24,600	12.300	6.986	6.974	7.031	6.986	6.986	3,522	6.9855	0.00%
2017-02-24	0	12.30	12.20	12.30	12.30	12.32	20,000	246,160	12.308	6.986	6.929	6.986	6.986	6.997	35,216	6.9901	0.16%
2017-02-23	0	12.28	12.22	12.28	12.28	12.40	30,000	371,480	12.383	6.974	6.940	6.974	6.974	7.042	52,824	7.0325	-0.65%
2017-02-22	0	12.36	12.24	12.36	12.22	12.38	42,900	526,424	12.271	7.020	6.951	7.020	6.940	7.031	75,538	6.9690	1.15%
2017-02-21	0	12.22	12.22	12.40	-	-	0	0	-	6.940	6.940	7.042	-	-	0	-	0.00%
2017-02-20	0	12.22	12.22	12.40	12.18	12.20	20,000	243,800	12.190	6.940	6.940	7.042	6.917	6.929	35,216	6.9231	0.16%
2017-02-17	0	12.20	12.20	12.38	12.20	12.20	6,000	73,200	12.200	6.929	6.929	7.031	6.929	6.929	10,565	6.9287	-1.61%
2017-02-16	0	12.40	12.22	12.40	12.38	12.40	58,000	718,720	12.392	7.042	6.940	7.042	7.031	7.042	102,125	7.0376	0.16%
2017-02-15	0	12.38	12.26	12.38	12.20	12.40	24,712	303,015	12.262	7.031	6.963	7.031	6.929	7.042	43,512	6.9639	1.48%
2017-02-14	0	12.20	12.20	12.28	12.20	12.20	6,000	73,200	12.200	6.929	6.929	6.974	6.929	6.929	10,565	6.9287	0.00%
2017-02-13	0	12.20	12.20	12.22	12.20	12.20	8,000	97,600	12.200	6.929	6.929	6.940	6.929	6.929	14,086	6.9287	-0.16%
2017-02-10	0	12.22	12.18	12.24	12.20	12.22	10,000	122,080	12.208	6.940	6.917	6.951	6.929	6.940	17,608	6.9333	0.16%
2017-02-09	0	12.20	12.20	12.30	12.20	12.20	14,229	173,570	12.198	6.929	6.929	6.986	6.929	6.929	25,054	6.9278	0.33%
2017-02-08	0	12.16	12.16	12.32	12.16	12.16	10,200	124,020	12.159	6.906	6.906	6.997	6.906	6.906	17,960	6.9053	0.00%
2017-02-07	0	12.16	12.16	12.28	12.16	12.30	40,000	487,800	12.195	6.906	6.906	6.974	6.906	6.986	70,431	6.9259	-0.16%
2017-02-06	0	12.18	12.18	12.28	12.14	12.18	23,000	279,760	12.163	6.917	6.917	6.974	6.895	6.917	40,498	6.9080	0.00%
2017-02-03	0	12.18	12.14	12.22	12.14	12.18	10,000	121,720	12.172	6.917	6.895	6.940	6.895	6.917	17,608	6.9128	0.50%
2017-02-02	0	12.12	12.10	12.16	12.10	12.16	27,455	332,623	12.115	6.883	6.872	6.906	6.872	6.906	48,342	6.8806	0.50%
2017-02-01	0	12.06	12.04	12.06	12.04	12.08	20,000	241,360	12.068	6.849	6.838	6.849	6.838	6.861	35,216	6.8538	0.00%
2017-01-27	0	12.06	12.04	12.08	12.04	12.08	22,000	265,080	12.049	6.849	6.838	6.861	6.838	6.861	38,737	6.8430	0.17%
2017-01-26	0	12.04	12.04	12.10	12.04	12.04	10,000	120,400	12.040	6.838	6.838	6.872	6.838	6.838	17,608	6.8379	0.00%
2017-01-25	0	12.04	12.04	12.08	12.00	12.06	54,600	656,176	12.018	6.838	6.838	6.861	6.815	6.849	96,139	6.8253	0.50%
2017-01-24	0	11.98	11.98	12.00	11.96	11.98	10,000	119,680	11.968	6.804	6.804	6.815	6.792	6.804	17,608	6.7970	0.34%
2017-01-23	0	11.94	11.94	12.00	11.94	11.94	4,000	47,760	11.940	6.781	6.781	6.815	6.781	6.781	7,043	6.7811	0.00%
2017-01-20	0	11.94	11.92	11.96	11.94	11.94	2,000	23,880	11.940	6.781	6.770	6.792	6.781	6.781	3,522	6.7811	-0.50%
2017-01-19	0	12.00	11.92	12.00	12.00	12.00	2,000	24,000	12.000	6.815	6.770	6.815	6.815	6.815	3,522	6.8151	-0.17%
2017-01-18	0	12.02	11.92	12.02	11.90	12.04	32,000	382,000	11.938	6.827	6.770	6.827	6.758	6.838	56,345	6.7796	1.01%
2017-01-17	0	11.90	11.90	11.98	11.90	11.90	8,000	95,200	11.900	6.758	6.758	6.804	6.758	6.758	14,086	6.7584	-0.34%
2017-01-16	0	11.94	11.90	11.94	-	-	0	0	-	6.781	6.758	6.781	-	-	0	-	-0.17%
2017-01-13	0	11.96	11.90	11.96	11.92	11.96	22,000	262,640	11.938	6.792	6.758	6.792	6.770	6.792	38,737	6.7800	-0.33%
2017-01-12	0	12.00	11.92	12.00	12.00	12.00	2,000	24,000	12.000	6.815	6.770	6.815	6.815	6.815	3,522	6.8151	0.33%
2017-01-11	0	11.96	11.94	11.98	11.96	12.00	12,000	143,920	11.993	6.792	6.781	6.804	6.792	6.815	21,129	6.8114	0.00%
2017-01-10	0	11.96	11.90	12.00	11.94	11.96	30,494	364,208	11.944	6.792	6.758	6.815	6.781	6.792	53,693	6.7831	0.17%
2017-01-09	0	11.94	11.90	11.96	11.94	11.96	31,620	377,460	11.937	6.781	6.758	6.792	6.781	6.792	55,676	6.7796	-0.50%
2017-01-06	0	12.00	12.00	12.16	11.96	11.96	8,000	95,680	11.960	6.815	6.815	6.906	6.792	6.792	14,086	6.7924	0.33%
2017-01-05	0	11.96	11.96	11.98	11.96	11.96	6,000	71,760	11.960	6.792	6.792	6.804	6.792	6.792	10,565	6.7924	0.17%
2017-01-04	0	11.94	11.92	11.94	-	-	0	0	-	6.781	6.770	6.781	-	-	0	-	0.00%
2017-01-03	0	11.94	11.92	12.16	11.92	11.94	18,000	214,800	11.933	6.781	6.770	6.906	6.770	6.781	31,694	6.7773	0.34%
2016-12-30	0	11.90	11.90	12.10	11.88	11.96	58,796	701,232	11.927	6.758	6.758	6.872	6.747	6.792	103,527	6.7734	0.34%
2016-12-29	0	11.86	11.86	12.06	11.84	12.12	16,000	191,680	11.980	6.736	6.736	6.849	6.724	6.883	28,173	6.8038	-2.15%
2016-12-28	0	12.12	11.84	12.12	12.12	12.14	4,000	48,520	12.130	6.883	6.724	6.883	6.883	6.895	7,043	6.8890	2.54%
2016-12-23	0	11.82	11.82	11.96	11.80	11.80	2,000	23,600	11.800	6.713	6.713	6.792	6.702	6.702	3,522	6.7016	-1.17%
2016-12-22	0	11.96	11.82	12.16	-	-	0	0	-	6.792	6.713	6.906	-	-	0	-	0.00%
2016-12-21	0	11.96	11.94	11.96	11.94	11.96	56,000	669,480	11.955	6.792	6.781	6.792	6.781	6.792	98,604	6.7896	0.00%
2016-12-20	0	11.96	11.96	12.16	-	-	0	0	-	6.792	6.792	6.906	-	-	0	-	0.00%
2016-12-19	0	11.96	11.94	12.14	-	-	0	0	-	6.792	6.781	6.895	-	-	0	-	0.00%
2016-12-16	0	11.96	11.94	12.10	-	-	0	0	-	6.792	6.781	6.872	-	-	0	-	0.00%
2016-12-15	0	11.96	11.92	12.00	11.90	11.98	42,000	502,760	11.970	6.792	6.770	6.815	6.758	6.804	73,953	6.7984	-0.17%
2016-12-14	0	11.98	11.98	12.14	11.98	12.18	38,000	457,960	12.052	6.804	6.804	6.895	6.804	6.917	66,910	6.8444	-0.17%
2016-12-13	0	12.00	11.98	12.18	12.00	12.18	4,000	48,360	12.090	6.815	6.804	6.917	6.815	6.917	7,043	6.8663	0.17%
2016-12-12	0	11.98	11.98	12.12	11.98	12.14	56,000	678,080	12.109	6.804	6.804	6.883	6.804	6.895	98,604	6.8768	-0.17%
2016-12-09	0	12.20	12.20	12.28	12.20	12.34	28,000	342,200	12.221	6.815	6.815	6.860	6.815	6.893	50,124	6.8271	0.33%
2016-12-08	0	12.16	12.14	12.16	12.16	12.18	72,000	876,480	12.173	6.793	6.782	6.793	6.793	6.804	128,889	6.8002	-0.33%
2016-12-07	0	12.20	12.20	12.24	12.20	12.20	8,000	97,600	12.200	6.815	6.815	6.837	6.815	6.815	14,321	6.8151	0.00%
2016-12-06	0	12.20	12.18	12.38	-	-	0	0	-	6.815	6.804	6.916	-	-	0	-	0.00%
2016-12-05	0	12.20	12.20	12.28	12.16	12.38	30,000	366,800	12.227	6.815	6.815	6.860	6.793	6.916	53,704	6.8300	-0.81%
2016-12-02	0	12.30	12.20	12.38	12.20	12.30	6,000	73,560	12.260	6.871	6.815	6.916	6.815	6.871	10,741	6.8487	0.99%
2016-12-01	0	12.18	12.18	12.28	12.16	12.30	14,000	170,960	12.211	6.804	6.804	6.860	6.793	6.871	25,062	6.8215	0.33%
2016-11-30	0	12.14	12.14	12.24	12.14	12.24	58,000	707,520	12.199	6.782	6.782	6.837	6.782	6.837	103,828	6.8144	-0.33%
2016-11-29	0	12.18	12.16	12.20	12.10	12.18	76,000	923,760	12.155	6.804	6.793	6.815	6.759	6.804	136,050	6.7899	0.66%
2016-11-28	0	12.10	12.06	12.10	12.10	12.20	63,000	762,580	12.104	6.759	6.737	6.759	6.759	6.815	112,778	6.7618	-0.82%
2016-11-25	0	12.20	12.18	12.20	12.20	12.22	50,000	610,840	12.217	6.815	6.804	6.815	6.815	6.826	89,507	6.8245	0.83%
2016-11-24	0	12.10	12.10	12.16	12.10	12.16	26,000	315,280	12.126	6.759	6.759	6.793	6.759	6.793	46,543	6.7739	-0.82%
2016-11-23	0	12.20	12.18	12.30	12.20	12.20	38,438	468,891	12.199	6.815	6.804	6.871	6.815	6.815	68,809	6.8144	-0.49%
2016-11-22	0	12.26	12.10	12.30	12.26	12.26	40,000	490,400	12.260	6.849	6.759	6.871	6.849	6.849	71,605	6.8487	0.00%
2016-11-21	0	12.26	12.10	12.26	12.24	12.30	10,000	122,720	12.272	6.849	6.759	6.849	6.837	6.871	17,901	6.8554	0.49%
2016-11-18	0	12.20	12.12	12.22	12.20	12.30	70,000	855,280	12.218	6.815	6.770	6.826	6.815	6.871	125,309	6.8254	0.16%
2016-11-17	0	12.18	12.06	12.18	-	-	0	0	-	6.804	6.737	6.804	-	-	0	-	0.00%
2016-11-16	0	12.18	12.04	12.28	-	-	0	0	-	6.804	6.726	6.860	-	-	0	-	0.00%
2016-11-15	0	12.18	12.00	12.18	12.00	12.18	12,000	144,920	12.077	6.804	6.703	6.804	6.703	6.804	21,482	6.7462	1.33%
2016-11-14	0	12.02	12.00	12.24	12.00	12.24	10,000	121,400	12.140	6.715	6.703	6.837	6.703	6.837	17,901	6.7816	-1.80%
2016-11-11	0	12.24	12.02	12.38	12.24	12.24	2,000	24,480	12.240	6.837	6.715	6.916	6.837	6.837	3,580	6.8375	-0.16%
2016-11-10	0	12.26	12.10	12.30	12.20	12.30	12,000	146,840	12.237	6.849	6.759	6.871	6.815	6.871	21,482	6.8356	1.32%
2016-11-09	0	12.10	12.02	12.12	12.02	12.18	28,000	339,760	12.134	6.759	6.715	6.770	6.715	6.804	50,124	6.7784	-0.82%
2016-11-08	0	12.20	12.02	12.22	12.00	12.20	34,000	409,440	12.042	6.815	6.715	6.826	6.703	6.815	60,864	6.7271	1.33%
2016-11-07	0	12.04	12.04	12.30	12.04	12.16	40,000	483,000	12.075	6.726	6.726	6.871	6.726	6.793	71,605	6.7453	-0.99%
2016-11-04	0	12.16	12.10	12.16	12.16	12.18	12,000	146,000	12.167	6.793	6.759	6.793	6.793	6.804	21,482	6.7965	0.50%
2016-11-03	0	12.10	12.06	12.20	12.08	12.10	28,000	338,480	12.089	6.759	6.737	6.815	6.748	6.759	50,124	6.7529	0.00%
2016-11-02	0	12.10	12.10	12.30	12.10	12.22	54,000	654,920	12.128	6.759	6.759	6.871	6.759	6.826	96,667	6.7750	-0.82%
2016-11-01	0	12.20	12.16	12.26	12.10	12.28	46,562	567,264	12.183	6.815	6.793	6.849	6.759	6.860	83,352	6.8056	-0.65%
2016-10-31	0	12.28	12.26	12.38	12.28	12.44	18,400	226,240	12.296	6.860	6.849	6.916	6.860	6.949	32,938	6.8686	-0.16%
2016-10-28	0	12.30	12.28	12.48	12.30	12.30	10,000	123,000	12.300	6.871	6.860	6.972	6.871	6.871	17,901	6.8710	0.00%
2016-10-27	0	12.30	12.30	12.48	-	-	0	0	-	6.871	6.871	6.972	-	-	0	-	0.00%
2016-10-26	0	12.30	12.30	12.50	-	-	0	0	-	6.871	6.871	6.983	-	-	0	-	0.00%
2016-10-25	0	12.30	12.30	12.48	12.30	12.40	28,000	344,600	12.307	6.871	6.871	6.972	6.871	6.927	50,124	6.8750	-0.81%
2016-10-24	0	12.40	12.40	12.48	12.40	12.40	8,000	99,200	12.400	6.927	6.927	6.972	6.927	6.927	14,321	6.9269	0.81%
2016-10-20	0	12.30	12.30	12.40	12.30	12.40	18,000	222,080	12.338	6.871	6.871	6.927	6.871	6.927	32,222	6.8921	-0.81%
2016-10-19	0	12.40	12.40	12.50	-	-	0	0	-	6.927	6.927	6.983	-	-	0	-	0.16%
2016-10-18	0	12.38	12.38	12.46	12.38	12.38	18,000	222,840	12.380	6.916	6.916	6.960	6.916	6.916	32,222	6.9157	-0.96%
2016-10-17	0	12.50	12.28	12.50	12.24	12.50	44,000	541,120	12.298	6.983	6.860	6.983	6.837	6.983	78,766	6.8700	0.81%
2016-10-14	0	12.40	12.40	12.50	12.38	12.40	22,000	272,680	12.395	6.927	6.927	6.983	6.916	6.927	39,383	6.9238	-0.64%
2016-10-13	0	12.48	12.40	12.50	-	-	0	0	-	6.972	6.927	6.983	-	-	0	-	0.00%
2016-10-12	0	12.48	12.34	12.48	12.32	12.50	14,000	173,000	12.357	6.972	6.893	6.972	6.882	6.983	25,062	6.9029	1.13%
2016-10-11	0	12.34	12.34	12.48	12.32	12.48	20,000	248,640	12.432	6.893	6.893	6.972	6.882	6.972	35,803	6.9447	-1.12%
2016-10-07	0	12.48	12.42	12.48	12.48	12.60	18,000	225,760	12.542	6.972	6.938	6.972	6.972	7.039	32,222	7.0063	0.00%
2016-10-06	0	12.48	12.48	12.50	12.48	12.50	20,000	249,800	12.490	6.972	6.972	6.983	6.972	6.983	35,803	6.9771	-0.48%
2016-10-05	0	12.54	12.54	12.60	12.48	12.58	56,000	703,360	12.560	7.005	7.005	7.039	6.972	7.027	100,247	7.0162	0.48%
2016-10-04	0	12.48	12.44	12.58	12.42	12.48	20,000	249,240	12.462	6.972	6.949	7.027	6.938	6.972	35,803	6.9615	0.00%
2016-10-03	0	12.48	12.34	12.48	12.32	12.52	20,000	247,080	12.354	6.972	6.893	6.972	6.882	6.994	35,803	6.9012	0.65%
2016-09-30	0	12.40	12.32	12.40	12.40	12.40	2,000	24,800	12.400	6.927	6.882	6.927	6.927	6.927	3,580	6.9269	0.00%
2016-09-29	0	12.40	12.40	12.46	12.40	12.40	10,000	124,360	12.436	6.927	6.927	6.960	6.927	6.927	17,901	6.9470	0.00%
2016-09-28	0	12.40	12.38	12.40	12.40	12.44	20,000	248,640	12.432	6.927	6.916	6.927	6.927	6.949	35,803	6.9447	0.32%
2016-09-27	0	12.36	12.36	12.44	-	-	0	0	-	6.905	6.905	6.949	-	-	0	-	0.32%
2016-09-26	0	12.32	12.30	12.40	12.32	12.32	10,000	123,200	12.320	6.882	6.871	6.927	6.882	6.882	17,901	6.8822	-0.16%
2016-09-23	0	12.34	12.32	12.58	-	-	0	0	-	6.893	6.882	7.027	-	-	0	-	0.00%
2016-09-22	0	12.34	12.34	12.48	12.32	12.36	30,000	370,000	12.333	6.893	6.893	6.972	6.882	6.905	53,704	6.8896	0.00%
2016-09-21	0	12.34	12.34	12.38	12.34	12.34	4,000	49,360	12.340	6.893	6.893	6.916	6.893	6.893	7,161	6.8934	-0.48%
2016-09-20	0	12.40	12.36	12.40	12.40	12.42	16,000	198,560	12.410	6.927	6.905	6.927	6.927	6.938	28,642	6.9325	0.00%
2016-09-19	0	12.40	12.32	12.40	12.32	12.40	66,000	814,440	12.340	6.927	6.882	6.927	6.882	6.927	118,149	6.8934	0.32%
2016-09-15	0	12.36	12.36	12.50	12.36	12.36	2,000	24,720	12.360	6.905	6.905	6.983	6.905	6.905	3,580	6.9045	0.32%
2016-09-14	0	12.32	12.30	12.46	12.32	12.36	30,000	369,680	12.323	6.882	6.871	6.960	6.882	6.905	53,704	6.8837	-0.65%
2016-09-13	0	12.40	12.40	12.46	12.40	12.46	8,000	99,440	12.430	6.927	6.927	6.960	6.927	6.960	14,321	6.9436	-0.48%
2016-09-12	0	12.46	12.46	12.52	12.30	12.60	19,342	240,573	12.438	6.960	6.960	6.994	6.871	7.039	34,625	6.9480	0.00%
2016-09-09	0	12.46	12.44	12.48	12.46	12.48	26,931	335,867	12.471	6.960	6.949	6.972	6.960	6.972	48,210	6.9667	-0.48%
2016-09-08	0	12.52	12.38	12.52	12.30	12.52	94,000	1,168,080	12.426	6.994	6.916	6.994	6.871	6.994	168,272	6.9416	0.32%
2016-09-07	0	12.98	12.96	13.00	12.92	13.00	71,680	928,577	12.954	6.972	6.961	6.982	6.939	6.982	133,457	6.9579	0.62%
2016-09-06	0	12.90	12.90	13.00	12.90	13.04	60,000	779,760	12.996	6.929	6.929	6.982	6.929	7.004	111,711	6.9802	-1.07%
2016-09-05	0	13.04	13.02	13.08	12.92	13.04	75,444	980,227	12.993	7.004	6.993	7.025	6.939	7.004	140,465	6.9784	0.93%
2016-09-02	0	12.92	12.88	12.98	12.84	12.92	24,000	309,560	12.898	6.939	6.918	6.972	6.896	6.939	44,684	6.9277	0.94%
2016-09-01	0	12.80	12.80	12.92	12.70	12.86	14,000	179,200	12.800	6.875	6.875	6.939	6.821	6.907	26,066	6.8749	-0.78%
2016-08-31	0	12.90	12.78	12.92	12.74	12.96	18,000	232,200	12.900	6.929	6.864	6.939	6.843	6.961	33,513	6.9286	1.57%
2016-08-30	0	12.70	12.70	12.80	12.70	13.00	108,000	1,391,000	12.880	6.821	6.821	6.875	6.821	6.982	201,080	6.9176	-1.09%
2016-08-29	0	12.84	12.74	12.84	12.82	12.86	20,000	256,800	12.840	6.896	6.843	6.896	6.886	6.907	37,237	6.8964	0.47%
2016-08-26	0	12.78	12.72	12.80	12.72	13.00	62,000	792,400	12.781	6.864	6.832	6.875	6.832	6.982	115,435	6.8645	0.00%
2016-08-25	0	12.78	12.52	12.78	12.42	12.78	170,223	2,149,071	12.625	6.864	6.724	6.864	6.671	6.864	316,930	6.7809	-0.16%
2016-08-24	0	12.80	12.80	12.82	12.80	12.88	26,000	333,720	12.835	6.875	6.875	6.886	6.875	6.918	48,408	6.8939	-0.16%
2016-08-23	0	12.82	12.70	12.88	12.70	12.82	50,000	636,840	12.737	6.886	6.821	6.918	6.821	6.886	93,093	6.8409	0.94%
2016-08-22	0	12.70	12.70	12.80	12.66	12.74	29,888	379,280	12.690	6.821	6.821	6.875	6.800	6.843	55,647	6.8158	0.16%
2016-08-19	0	12.68	12.68	12.80	12.64	12.80	54,000	686,280	12.709	6.810	6.810	6.875	6.789	6.875	100,540	6.8259	0.00%
2016-08-18	0	12.68	12.68	12.82	12.68	12.74	24,000	304,760	12.698	6.810	6.810	6.886	6.810	6.843	44,684	6.8203	-0.78%
2016-08-17	0	12.78	12.74	12.80	12.66	12.80	58,000	740,680	12.770	6.864	6.843	6.875	6.800	6.875	107,987	6.8590	0.16%
2016-08-16	0	12.76	12.76	12.78	12.64	12.78	72,000	916,200	12.725	6.853	6.853	6.864	6.789	6.864	134,053	6.8346	0.95%
2016-08-15	0	12.64	12.64	12.70	12.64	12.70	36,000	455,680	12.658	6.789	6.789	6.821	6.789	6.821	67,027	6.7985	-0.32%
2016-08-12	0	12.68	12.64	12.68	12.68	12.68	2,000	25,360	12.680	6.810	6.789	6.810	6.810	6.810	3,724	6.8104	0.00%
2016-08-11	0	12.68	12.60	12.68	12.78	12.78	2,000	25,560	12.780	6.810	6.767	6.810	6.864	6.864	3,724	6.8641	0.96%
2016-08-10	0	12.56	12.56	12.78	12.52	12.80	32,000	405,000	12.656	6.746	6.746	6.864	6.724	6.875	59,579	6.7977	0.00%
2016-08-09	0	12.56	12.54	12.70	12.54	12.76	20,000	252,320	12.616	6.746	6.735	6.821	6.735	6.853	37,237	6.7761	-1.41%
2016-08-08	0	12.74	12.54	12.74	12.50	12.78	18,000	228,680	12.704	6.843	6.735	6.843	6.714	6.864	33,513	6.8236	0.47%
2016-08-05	0	12.68	12.56	12.68	12.54	12.70	18,000	227,400	12.633	6.810	6.746	6.810	6.735	6.821	33,513	6.7854	1.60%
2016-08-04	0	12.48	12.48	12.60	12.46	12.66	20,000	251,600	12.580	6.703	6.703	6.767	6.692	6.800	37,237	6.7567	0.00%
2016-08-03	0	12.48	12.48	12.64	12.46	12.48	16,000	199,560	12.473	6.703	6.703	6.789	6.692	6.703	29,790	6.6990	0.00%
2016-08-01	0	12.48	12.46	12.56	12.48	12.56	38,324	479,764	12.519	6.703	6.692	6.746	6.703	6.746	71,354	6.7238	-0.16%
2016-07-29	0	12.50	12.50	12.64	12.46	12.66	38,000	478,280	12.586	6.714	6.714	6.789	6.692	6.800	70,750	6.7601	-1.11%
2016-07-28	0	12.64	12.64	12.80	12.52	12.80	40,000	507,840	12.696	6.789	6.789	6.875	6.724	6.875	74,474	6.8190	0.48%
2016-07-27	0	12.58	12.50	12.66	12.58	12.60	30,000	377,480	12.583	6.757	6.714	6.800	6.757	6.767	55,856	6.7582	-0.16%
2016-07-26	0	12.60	12.52	12.68	12.44	12.60	44,000	550,920	12.521	6.767	6.724	6.810	6.682	6.767	81,921	6.7250	0.96%
2016-07-25	0	12.48	12.48	12.70	12.46	12.48	14,000	174,560	12.469	6.703	6.703	6.821	6.692	6.703	26,066	6.6969	0.00%
2016-07-22	0	12.48	12.48	12.64	12.48	12.56	50,000	625,120	12.502	6.703	6.703	6.789	6.703	6.746	93,093	6.7150	-0.95%
2016-07-21	0	12.60	12.60	12.78	12.46	12.80	136,000	1,729,120	12.714	6.767	6.767	6.864	6.692	6.875	253,212	6.8288	-0.47%
2016-07-20	0	12.66	12.56	12.80	12.42	12.66	102,000	1,281,280	12.562	6.800	6.746	6.875	6.671	6.800	189,909	6.7468	1.77%
2016-07-19	0	12.44	12.44	12.58	12.38	12.44	6,000	74,400	12.400	6.682	6.682	6.757	6.649	6.682	11,171	6.6600	0.65%
2016-07-18	0	12.36	12.36	12.56	12.32	12.38	46,000	568,240	12.353	6.639	6.639	6.746	6.617	6.649	85,645	6.6348	-0.16%
2016-07-15	0	12.38	12.38	12.52	12.32	12.38	12,000	148,200	12.350	6.649	6.649	6.724	6.617	6.649	22,342	6.6332	0.49%
2016-07-14	0	12.32	12.32	12.48	12.30	12.40	78,208	964,217	12.329	6.617	6.617	6.703	6.606	6.660	145,612	6.6218	0.00%
2016-07-13	0	12.32	12.32	12.44	12.30	12.42	98,000	1,213,880	12.387	6.617	6.617	6.682	6.606	6.671	182,461	6.6528	-0.96%
2016-07-12	0	12.44	12.40	12.44	12.40	12.48	14,000	173,840	12.417	6.682	6.660	6.682	6.660	6.703	26,066	6.6692	-0.32%
2016-07-11	0	12.48	12.48	12.50	12.32	12.50	50,000	618,040	12.361	6.703	6.703	6.714	6.617	6.714	93,093	6.6390	0.16%
2016-07-08	0	12.46	12.40	12.50	12.40	12.50	36,000	448,000	12.444	6.692	6.660	6.714	6.660	6.714	67,027	6.6839	-0.32%
2016-07-07	0	12.50	12.42	12.50	12.40	12.50	28,000	348,920	12.461	6.714	6.671	6.714	6.660	6.714	52,132	6.6930	0.00%
2016-07-06	0	12.50	12.36	12.40	12.40	12.60	41,321	518,140	12.539	6.714	6.639	6.660	6.660	6.767	76,934	6.7349	-0.95%
2016-07-05	0	12.62	12.40	12.64	12.40	12.62	22,000	273,240	12.420	6.778	6.660	6.789	6.660	6.778	40,961	6.6708	1.61%
2016-07-04	0	12.42	12.42	12.46	12.42	12.48	62,000	771,880	12.450	6.671	6.671	6.692	6.671	6.703	115,435	6.6867	0.00%
2016-06-30	0	12.42	12.32	-	12.32	12.42	140,000	1,731,280	12.366	6.671	6.617	-	6.617	6.671	260,659	6.6419	0.16%
2016-06-29	0	12.40	12.40	12.50	12.40	12.50	62,400	774,640	12.414	6.660	6.660	6.714	6.660	6.714	116,179	6.6676	0.49%
2016-06-28	0	12.34	12.34	12.50	12.16	12.34	104,000	1,271,960	12.230	6.628	6.628	6.714	6.531	6.628	193,632	6.5689	0.00%
2016-06-27	0	12.34	12.34	12.66	12.34	12.66	26,000	323,400	12.438	6.628	6.628	6.800	6.628	6.800	48,408	6.6807	-0.48%
2016-06-24	0	12.40	12.40	12.56	12.36	12.62	68,000	848,320	12.475	6.660	6.660	6.746	6.639	6.778	126,606	6.7005	-1.59%
2016-06-23	0	12.60	12.60	12.70	12.50	12.76	38,000	481,400	12.668	6.767	6.767	6.821	6.714	6.853	70,750	6.8042	-0.63%
2016-06-22	0	12.68	12.54	12.70	12.42	12.80	46,000	582,600	12.665	6.810	6.735	6.821	6.671	6.875	85,645	6.8025	-0.31%
2016-06-21	0	12.72	12.44	12.72	12.60	12.72	16,000	202,320	12.645	6.832	6.682	6.832	6.767	6.832	29,790	6.7916	-0.31%
2016-06-20	0	12.76	12.50	12.76	12.36	12.78	44,000	548,120	12.457	6.853	6.714	6.853	6.639	6.864	81,921	6.6908	3.40%
2016-06-17	0	12.34	12.32	12.34	12.22	12.52	80,000	990,080	12.376	6.628	6.617	6.628	6.563	6.724	148,948	6.6471	-1.91%
2016-06-16	0	12.58	12.50	12.58	12.50	12.64	40,000	503,960	12.599	6.757	6.714	6.757	6.714	6.789	74,474	6.7669	-0.32%
2016-06-15	0	12.62	12.62	12.66	12.56	12.60	16,000	201,360	12.585	6.778	6.778	6.800	6.746	6.767	29,790	6.7594	0.16%
2016-06-14	0	12.60	12.60	12.86	-	-	0	0	-	6.767	6.767	6.907	-	-	0	-	0.32%
2016-06-13	0	12.56	12.56	12.80	12.50	12.80	36,000	453,960	12.610	6.746	6.746	6.875	6.714	6.875	67,027	6.7728	-0.79%
2016-06-10	0	12.66	12.66	12.72	12.64	12.66	10,000	126,480	12.648	6.800	6.800	6.832	6.789	6.800	18,619	6.7932	-0.31%
2016-06-08	0	12.70	12.68	12.88	12.50	12.72	76,000	963,920	12.683	6.821	6.810	6.918	6.714	6.832	141,501	6.8121	0.00%
2016-06-07	0	12.70	12.70	12.72	12.68	12.76	58,000	737,520	12.716	6.821	6.821	6.832	6.810	6.853	107,987	6.8297	-0.16%
2016-06-06	0	12.72	12.70	12.72	12.58	12.78	40,000	505,720	12.643	6.832	6.821	6.832	6.757	6.864	74,474	6.7906	2.42%
2016-06-03	0	12.42	12.42	12.58	12.34	12.40	6,000	74,160	12.360	6.671	6.671	6.757	6.628	6.660	11,171	6.6386	0.81%
2016-06-02	0	12.32	12.30	12.46	12.32	12.46	12,001	148,212	12.350	6.617	6.606	6.692	6.617	6.692	22,344	6.6332	-1.12%
2016-06-01	0	12.46	12.46	12.50	12.46	12.46	6,000	74,760	12.460	6.692	6.692	6.714	6.692	6.692	11,171	6.6923	-0.32%
2016-05-31	0	12.50	12.34	12.64	12.30	12.60	14,000	174,000	12.429	6.714	6.628	6.789	6.606	6.767	26,066	6.6754	0.81%
2016-05-30	0	12.40	12.20	12.64	12.40	12.40	2,000	24,800	12.400	6.660	6.553	6.789	6.660	6.660	3,724	6.6600	0.16%
2016-05-27	0	12.38	12.26	12.58	12.38	12.38	8,000	99,040	12.380	6.649	6.585	6.757	6.649	6.649	14,895	6.6493	0.00%
2016-05-26	0	12.38	12.36	12.62	12.38	12.40	22,000	272,480	12.385	6.649	6.639	6.778	6.649	6.660	40,961	6.6522	-0.16%
2016-05-25	0	12.40	12.32	12.64	12.30	12.60	54,000	670,600	12.419	6.660	6.617	6.789	6.606	6.767	100,540	6.6700	-1.59%
2016-05-24	0	12.60	12.32	12.70	12.60	12.62	6,000	75,640	12.607	6.767	6.617	6.821	6.767	6.778	11,171	6.7710	-0.79%
2016-05-23	0	12.70	12.30	12.70	12.68	12.70	6,000	76,120	12.687	6.821	6.606	6.821	6.810	6.821	11,171	6.8140	1.76%
2016-05-20	0	12.48	12.44	12.70	12.48	12.70	14,000	175,600	12.543	6.703	6.682	6.821	6.703	6.821	26,066	6.7368	-1.73%
2016-05-19	0	12.70	12.40	12.80	-	-	0	0	-	6.821	6.660	6.875	-	-	0	-	0.00%
2016-05-18	0	12.70	12.20	12.70	12.68	12.76	14,000	178,400	12.743	6.821	6.553	6.821	6.810	6.853	26,066	6.8442	0.16%
2016-05-17	0	12.68	12.20	12.80	12.42	12.68	22,000	276,520	12.569	6.810	6.553	6.875	6.671	6.810	40,961	6.7509	1.44%
2016-05-16	0	12.50	12.46	12.60	12.42	12.50	16,000	199,760	12.485	6.714	6.692	6.767	6.671	6.714	29,790	6.7057	0.32%
2016-05-13	0	12.46	12.30	12.48	12.42	12.50	10,000	124,560	12.456	6.692	6.606	6.703	6.671	6.714	18,619	6.6901	-0.32%
2016-05-12	0	12.50	12.36	12.50	12.18	12.50	44,451	553,032	12.441	6.714	6.639	6.714	6.542	6.714	82,761	6.6823	0.00%
2016-05-11	0	12.50	12.16	12.54	12.30	12.50	80,000	995,560	12.445	6.714	6.531	6.735	6.606	6.714	148,948	6.6839	0.00%
2016-05-10	0	12.50	12.24	12.50	12.28	12.52	4,000	49,600	12.400	6.714	6.574	6.714	6.596	6.724	7,447	6.6600	1.96%
2016-05-09	0	12.26	12.12	12.34	12.26	12.40	42,000	520,040	12.382	6.585	6.510	6.628	6.585	6.660	78,198	6.6503	0.00%
2016-05-06	0	12.26	12.12	12.44	12.00	12.30	54,000	653,120	12.095	6.585	6.510	6.682	6.445	6.606	100,540	6.4961	1.16%
2016-05-05	0	12.12	12.12	12.42	12.10	12.30	50,000	609,680	12.194	6.510	6.510	6.671	6.499	6.606	93,093	6.5492	-0.82%
2016-05-04	0	12.22	12.22	12.28	12.22	12.26	30,000	366,920	12.231	6.563	6.563	6.596	6.563	6.585	55,856	6.5691	-0.49%
2016-05-03	0	12.28	12.28	12.62	12.26	12.28	8,000	98,120	12.265	6.596	6.596	6.778	6.585	6.596	14,895	6.5875	0.33%
2016-04-29	0	12.24	12.24	12.48	12.24	12.24	16,000	195,840	12.240	6.574	6.574	6.703	6.574	6.574	29,790	6.5741	0.00%
2016-04-28	0	12.24	12.22	12.50	12.18	12.30	36,000	440,840	12.246	6.574	6.563	6.714	6.542	6.606	67,027	6.5771	-0.16%
2016-04-27	0	12.26	12.26	12.66	12.26	12.32	22,000	270,680	12.304	6.585	6.585	6.800	6.585	6.617	40,961	6.6083	-0.33%
2016-04-26	0	12.30	12.30	12.36	12.30	12.34	40,000	492,640	12.316	6.606	6.606	6.639	6.606	6.628	74,474	6.6149	-0.16%
2016-04-25	0	12.32	12.20	12.50	12.30	12.32	24,000	295,560	12.315	6.617	6.553	6.714	6.606	6.617	44,684	6.6144	-0.48%
2016-04-22	0	12.38	12.38	12.48	12.32	12.52	24,000	297,640	12.402	6.649	6.649	6.703	6.617	6.724	44,684	6.6609	-0.16%
2016-04-21	0	12.40	12.40	12.52	12.30	12.72	34,760	432,992	12.457	6.660	6.660	6.724	6.606	6.832	64,718	6.6904	0.81%
2016-04-20	0	12.30	12.30	12.48	12.30	12.48	16,000	197,160	12.323	6.606	6.606	6.703	6.606	6.703	29,790	6.6184	-0.16%
2016-04-19	0	12.32	12.32	12.46	12.24	12.44	22,000	272,240	12.375	6.617	6.617	6.692	6.574	6.682	40,961	6.6464	0.16%
2016-04-18	0	12.30	12.30	12.48	12.22	12.30	16,339	200,535	12.273	6.606	6.606	6.703	6.563	6.606	30,421	6.5920	0.00%
2016-04-15	0	12.30	12.30	12.40	12.30	12.32	17,002	209,224	12.306	6.606	6.606	6.660	6.606	6.617	31,655	6.6095	0.00%
2016-04-14	0	12.30	12.30	12.36	12.26	12.32	50,000	614,240	12.285	6.606	6.606	6.639	6.585	6.617	93,093	6.5982	0.33%
2016-04-13	0	12.26	12.26	12.38	12.20	12.30	24,000	294,680	12.278	6.585	6.585	6.649	6.553	6.606	44,684	6.5947	0.49%
2016-04-12	0	12.20	12.20	12.48	12.20	12.20	15,000	182,900	12.193	6.553	6.553	6.703	6.553	6.553	27,928	6.5490	0.00%
2016-04-11	0	12.20	12.20	12.30	12.20	12.22	8,000	97,640	12.205	6.553	6.553	6.606	6.553	6.563	14,895	6.5553	0.00%
2016-04-08	0	12.20	12.20	12.30	12.20	12.20	12,000	146,400	12.200	6.553	6.553	6.606	6.553	6.553	22,342	6.5526	0.00%
2016-04-07	0	12.20	12.20	12.30	12.20	12.30	7,600	92,952	12.231	6.553	6.553	6.606	6.553	6.606	14,150	6.5690	-0.81%
2016-04-06	0	12.30	12.10	12.30	-	-	0	0	-	6.606	6.499	6.606	-	-	0	-	0.00%
2016-04-05	0	12.30	12.10	12.38	12.00	12.30	22,000	269,240	12.238	6.606	6.499	6.649	6.445	6.606	40,961	6.5731	0.33%
2016-04-01	0	12.26	12.22	12.32	12.26	12.30	35,002	429,424	12.269	6.585	6.563	6.617	6.585	6.606	65,168	6.5894	-0.16%
2016-03-31	0	12.28	12.26	12.32	12.26	12.28	20,000	245,480	12.274	6.596	6.585	6.617	6.585	6.596	37,237	6.5924	-0.16%
2016-03-30	0	12.30	12.30	12.32	12.26	12.28	94,500	1,160,290	12.278	6.606	6.606	6.617	6.585	6.596	175,945	6.5946	0.33%
2016-03-29	0	12.26	12.26	12.28	12.26	12.30	8,000	98,280	12.285	6.585	6.585	6.596	6.585	6.606	14,895	6.5983	-0.33%
2016-03-24	0	12.30	12.26	12.34	12.30	12.34	4,000	49,280	12.320	6.606	6.585	6.628	6.606	6.628	7,447	6.6171	0.00%
2016-03-23	0	12.30	12.30	12.40	-	-	0	0	-	6.606	6.606	6.660	-	-	0	-	0.16%
2016-03-22	0	12.28	12.28	12.36	-	-	0	0	-	6.596	6.596	6.639	-	-	0	-	0.00%
2016-03-21	0	12.28	12.28	12.48	12.24	12.24	2,000	24,480	12.240	6.596	6.596	6.703	6.574	6.574	3,724	6.5741	-0.16%
2016-03-18	0	12.30	12.00	12.46	12.30	12.46	24,000	298,720	12.447	6.606	6.445	6.692	6.606	6.692	44,684	6.6851	-1.28%
2016-03-17	0	12.46	12.34	12.46	12.48	12.48	2,000	24,960	12.480	6.692	6.628	6.692	6.703	6.703	3,724	6.7030	1.30%
2016-03-16	0	12.30	11.96	12.32	12.20	12.32	16,000	196,320	12.270	6.606	6.424	6.617	6.553	6.617	29,790	6.5902	2.50%
2016-03-15	0	12.00	12.00	12.20	11.80	12.06	33,920	405,739	11.962	6.445	6.445	6.553	6.338	6.477	63,154	6.4246	-1.64%
2016-03-14	0	12.20	12.20	12.30	-	-	0	0	-	6.553	6.553	6.606	-	-	0	-	0.83%
2016-03-11	0	12.10	11.98	12.10	11.98	12.10	26,000	313,200	12.046	6.499	6.434	6.499	6.434	6.499	48,408	6.4700	1.34%
2016-03-10	0	11.94	11.94	12.24	11.94	12.00	10,000	119,640	11.964	6.413	6.413	6.574	6.413	6.445	18,619	6.4259	-0.33%
2016-03-09	0	11.98	11.98	12.10	11.94	11.94	2,000	23,880	11.940	6.434	6.434	6.499	6.413	6.413	3,724	6.4130	-0.33%
2016-03-08	0	12.02	11.94	12.20	12.02	12.02	16,000	192,320	12.020	6.456	6.413	6.553	6.456	6.456	29,790	6.4559	-0.66%
2016-03-07	0	12.10	12.02	12.10	12.10	12.10	5,000	60,500	12.100	6.499	6.456	6.499	6.499	6.499	9,309	6.4989	0.17%
2016-03-04	0	12.08	12.08	12.20	12.00	12.20	28,000	338,080	12.074	6.488	6.488	6.553	6.445	6.553	52,132	6.4851	1.34%
2016-03-03	0	11.92	11.92	12.00	11.88	12.00	8,000	95,280	11.910	6.402	6.402	6.445	6.381	6.445	14,895	6.3969	-0.67%
2016-03-02	0	12.00	11.86	12.08	12.00	12.00	8,000	96,000	12.000	6.445	6.370	6.488	6.445	6.445	14,895	6.4452	3.09%
2016-03-01	0	11.64	11.64	12.10	11.64	12.10	42,000	503,480	11.988	6.252	6.252	6.499	6.252	6.499	78,198	6.4386	-1.36%
2016-02-29	0	11.80	11.66	11.80	11.64	11.80	14,600	170,544	11.681	6.338	6.263	6.338	6.252	6.338	27,183	6.2739	1.20%
2016-02-26	0	11.66	11.66	11.90	11.60	11.62	8,000	92,840	11.605	6.263	6.263	6.391	6.230	6.241	14,895	6.2330	-1.52%
2016-02-25	0	11.84	11.62	11.94	11.84	11.84	50,000	592,000	11.840	6.359	6.241	6.413	6.359	6.359	93,093	6.3593	1.02%
2016-02-24	0	11.72	11.60	11.80	11.72	11.80	20,000	235,560	11.778	6.295	6.230	6.338	6.295	6.338	37,237	6.3260	-0.34%
2016-02-23	0	11.76	11.76	11.80	11.76	11.92	24,000	285,280	11.887	6.316	6.316	6.338	6.316	6.402	44,684	6.3843	-0.34%
2016-02-22	0	11.80	11.68	11.96	11.50	11.98	36,002	424,222	11.783	6.338	6.273	6.424	6.177	6.434	67,030	6.3288	0.17%
2016-02-19	0	11.78	11.78	11.98	11.50	11.80	20,000	234,920	11.746	6.327	6.327	6.434	6.177	6.338	37,237	6.3088	-0.17%
2016-02-18	0	11.80	11.80	12.00	11.80	12.00	34,000	405,240	11.919	6.338	6.338	6.445	6.338	6.445	63,303	6.4016	-1.50%
2016-02-17	0	11.98	11.28	11.98	12.00	12.00	4,000	48,000	12.000	6.434	6.058	6.434	6.445	6.445	7,447	6.4452	-1.16%
2016-02-16	0	12.12	11.24	12.12	-	-	0	0	-	6.510	6.037	6.510	-	-	0	-	0.00%
2016-02-15	0	12.12	11.32	12.20	11.26	12.28	12,000	140,680	11.723	6.510	6.080	6.553	6.048	6.596	22,342	6.2966	5.39%
2016-02-12	0	11.50	11.24	12.48	11.38	11.68	8,000	92,400	11.550	6.177	6.037	6.703	6.112	6.273	14,895	6.2035	1.05%
2016-02-11	0	11.38	11.30	12.50	11.38	11.40	22,000	250,720	11.396	6.112	6.069	6.714	6.112	6.123	40,961	6.1210	-0.52%
2016-02-05	0	11.44	11.44	12.48	11.42	11.76	24,000	275,240	11.468	6.144	6.144	6.703	6.134	6.316	44,684	6.1596	-2.22%
2016-02-04	0	11.70	11.70	11.98	11.70	11.72	8,000	93,640	11.705	6.284	6.284	6.434	6.284	6.295	14,895	6.2868	2.27%
2016-02-03	0	11.44	11.40	11.90	11.42	11.44	14,000	160,080	11.434	6.144	6.123	6.391	6.134	6.144	26,066	6.1414	0.00%
2016-02-02	0	11.44	11.34	11.60	11.44	11.60	12,000	138,560	11.547	6.144	6.091	6.230	6.144	6.230	22,342	6.2017	-1.38%
2016-02-01	0	11.60	11.50	11.60	11.60	11.60	4,000	46,400	11.600	6.230	6.177	6.230	6.230	6.230	7,447	6.2304	1.75%
2016-01-29	0	11.40	11.40	12.00	11.40	11.80	36,000	424,000	11.778	6.123	6.123	6.445	6.123	6.338	67,027	6.3258	-3.39%
2016-01-28	0	11.80	11.26	11.82	11.80	11.82	14,000	165,280	11.806	6.338	6.048	6.349	6.338	6.349	26,066	6.3408	-0.17%
2016-01-27	0	11.82	11.44	12.42	11.70	11.82	6,000	71,040	11.840	6.349	6.144	6.671	6.284	6.349	11,171	6.3593	3.68%
2016-01-26	0	11.40	11.20	11.40	11.40	11.40	4,000	45,600	11.400	6.123	6.016	6.123	6.123	6.123	7,447	6.1229	-1.72%
2016-01-25	0	11.60	11.60	11.70	11.60	11.68	12,000	139,520	11.627	6.230	6.230	6.284	6.230	6.273	22,342	6.2447	0.00%
2016-01-22	0	11.60	11.12	11.64	11.20	11.64	163,146	1,880,059	11.524	6.230	5.973	6.252	6.016	6.252	303,753	6.1894	1.75%
2016-01-21	0	11.40	11.30	11.50	11.30	11.80	40,000	467,920	11.698	6.123	6.069	6.177	6.069	6.338	74,474	6.2830	-3.06%
2016-01-20	0	11.76	11.76	12.14	11.76	12.20	66,000	786,200	11.912	6.316	6.316	6.520	6.316	6.553	122,882	6.3980	-3.76%
2016-01-19	0	12.22	12.22	12.30	12.14	12.16	8,146	98,926	12.144	6.563	6.563	6.606	6.520	6.531	15,167	6.5226	0.00%
2016-01-18	0	12.22	12.22	12.42	12.20	12.50	34,000	421,640	12.401	6.563	6.563	6.671	6.553	6.714	63,303	6.6607	-1.29%
2016-01-15	0	12.38	12.38	12.40	12.32	12.46	46,000	568,480	12.358	6.649	6.649	6.660	6.617	6.692	85,645	6.6376	-0.32%
2016-01-14	0	12.42	12.42	12.48	12.12	12.60	118,119	1,458,743	12.350	6.671	6.671	6.703	6.510	6.767	219,920	6.6331	-2.20%
2016-01-13	0	12.70	12.70	12.88	12.70	13.00	70,000	903,120	12.902	6.821	6.821	6.918	6.821	6.982	130,330	6.9295	0.00%
2016-01-12	0	12.70	12.68	12.70	12.70	12.86	10,000	128,200	12.820	6.821	6.810	6.821	6.821	6.907	18,619	6.8856	-1.55%
2016-01-11	0	12.90	12.82	12.92	12.90	12.94	18,000	232,040	12.891	6.929	6.886	6.939	6.929	6.950	33,513	6.9238	-1.53%
2016-01-08	0	13.10	12.90	13.10	-	-	0	0	-	7.036	6.929	7.036	-	-	0	-	0.00%
2016-01-07	0	13.10	12.82	13.20	12.92	13.30	46,000	599,000	13.022	7.036	6.886	7.090	6.939	7.143	85,645	6.9940	0.46%
2016-01-06	0	13.04	13.02	13.28	13.04	13.30	46,000	607,480	13.206	7.004	6.993	7.133	7.004	7.143	85,645	7.0930	0.31%
2016-01-05	0	13.00	13.00	13.30	13.00	13.00	2,000	26,000	13.000	6.982	6.982	7.143	6.982	6.982	3,724	6.9823	-2.26%
2016-01-04	0	13.30	13.06	13.30	-	-	0	0	-	7.143	7.015	7.143	-	-	0	-	0.00%
2015-12-31	0	13.30	13.20	13.34	13.20	13.30	8,000	106,160	13.270	7.143	7.090	7.165	7.090	7.143	14,895	7.1273	1.53%
2015-12-30	0	13.10	13.10	13.20	12.96	13.10	16,000	208,760	13.048	7.036	7.036	7.090	6.961	7.036	29,790	7.0078	1.39%
2015-12-29	0	12.92	12.92	13.28	12.80	13.50	86,004	1,115,292	12.968	6.939	6.939	7.133	6.875	7.251	160,127	6.9651	-2.86%
2015-12-28	0	13.30	13.30	13.48	13.30	13.56	10,000	133,600	13.360	7.143	7.143	7.240	7.143	7.283	18,619	7.1757	0.00%
2015-12-24	0	13.30	13.26	13.62	13.30	13.30	10,000	133,000	13.300	7.143	7.122	7.315	7.143	7.143	18,619	7.1434	-0.15%
2015-12-23	0	13.32	13.32	13.48	13.32	13.60	44,734	603,315	13.487	7.154	7.154	7.240	7.154	7.305	83,288	7.2437	0.76%
2015-12-22	0	13.22	13.22	13.56	-	-	0	0	-	7.100	7.100	7.283	-	-	0	-	0.00%
2015-12-21	0	13.22	13.12	13.50	-	-	0	0	-	7.100	7.047	7.251	-	-	0	-	0.00%
2015-12-18	0	13.22	13.22	13.50	13.00	13.60	112,000	1,510,000	13.482	7.100	7.100	7.251	6.982	7.305	208,527	7.2413	0.15%
2015-12-17	0	13.20	13.20	13.30	13.20	13.20	4,000	52,800	13.200	7.090	7.090	7.143	7.090	7.090	7,447	7.0897	0.00%
2015-12-16	0	13.20	13.20	13.48	-	-	0	0	-	7.090	7.090	7.240	-	-	0	-	0.00%
2015-12-15	0	13.20	13.04	13.20	13.00	13.20	14,000	182,880	13.063	7.090	7.004	7.090	6.982	7.090	26,066	7.0161	-1.20%
2015-12-14	0	13.36	13.14	13.38	13.00	13.36	8,756	114,668	13.096	7.176	7.057	7.186	6.982	7.176	16,302	7.0338	1.98%
2015-12-11	0	13.30	13.28	13.40	13.28	13.40	28,000	372,360	13.299	7.036	7.025	7.089	7.025	7.089	52,928	7.0353	-1.04%
2015-12-10	0	13.44	13.24	13.44	13.42	13.44	4,000	53,720	13.430	7.110	7.004	7.110	7.099	7.110	7,561	7.1048	-0.30%
2015-12-09	0	13.48	13.30	13.48	13.20	13.52	44,000	591,360	13.440	7.131	7.036	7.131	6.983	7.152	83,172	7.1101	1.66%
2015-12-08	0	13.26	13.26	13.30	13.18	13.32	84,000	1,113,360	13.254	7.015	7.015	7.036	6.973	7.047	158,783	7.0118	-0.30%
2015-12-07	0	13.30	13.30	13.40	13.30	13.40	48,000	641,800	13.371	7.036	7.036	7.089	7.036	7.089	90,733	7.0735	0.00%
2015-12-04	0	13.30	13.30	13.60	13.30	13.60	72,000	960,960	13.347	7.036	7.036	7.195	7.036	7.195	136,100	7.0607	-0.75%
2015-12-03	0	13.40	13.40	13.44	13.38	13.40	24,000	321,160	13.382	7.089	7.089	7.110	7.078	7.089	45,367	7.0792	-0.45%
2015-12-02	0	13.46	13.40	13.46	13.46	13.46	2,000	26,920	13.460	7.121	7.089	7.121	7.121	7.121	3,781	7.1207	0.45%
2015-12-01	0	13.40	13.40	13.50	13.24	13.50	74,000	993,640	13.428	7.089	7.089	7.142	7.004	7.142	139,880	7.1035	-0.74%
2015-11-30	0	13.50	13.32	13.54	12.90	13.50	226,000	2,999,000	13.270	7.142	7.047	7.163	6.824	7.142	427,202	7.0201	0.00%
2015-11-27	0	13.50	13.38	13.54	13.38	13.54	20,000	269,000	13.450	7.142	7.078	7.163	7.078	7.163	37,806	7.1154	-0.15%
2015-11-26	0	13.52	13.52	13.54	13.38	13.50	10,000	134,120	13.412	7.152	7.152	7.163	7.078	7.142	18,903	7.0953	0.30%
2015-11-25	0	13.48	13.44	13.48	13.40	13.50	35,780	481,900	13.468	7.131	7.110	7.131	7.089	7.142	67,634	7.1251	-0.15%
2015-11-24	0	13.50	13.42	13.50	13.50	13.52	26,000	351,040	13.502	7.142	7.099	7.142	7.142	7.152	49,147	7.1426	0.00%
2015-11-23	0	13.50	13.42	13.60	13.32	13.80	24,000	323,240	13.468	7.142	7.099	7.195	7.047	7.301	45,367	7.1251	1.35%
2015-11-20	0	13.32	13.32	13.50	13.30	13.34	30,000	400,000	13.333	7.047	7.047	7.142	7.036	7.057	56,708	7.0536	-0.60%
2015-11-19	0	13.40	13.40	13.44	13.40	13.44	26,000	349,360	13.437	7.089	7.089	7.110	7.089	7.110	49,147	7.1084	0.45%
2015-11-18	0	13.34	13.34	13.44	13.26	13.40	4,000	53,320	13.330	7.057	7.057	7.110	7.015	7.089	7,561	7.0519	-0.45%
2015-11-17	0	13.40	13.26	13.46	13.38	13.40	26,000	348,360	13.398	7.089	7.015	7.121	7.078	7.089	49,147	7.0881	0.30%
2015-11-16	0	13.36	13.32	13.44	13.28	13.46	14,000	186,800	13.343	7.068	7.047	7.110	7.025	7.121	26,464	7.0587	0.30%
2015-11-13	0	13.32	13.32	13.38	13.32	13.34	14,000	186,680	13.334	7.047	7.047	7.078	7.047	7.057	26,464	7.0541	0.15%
2015-11-12	0	13.30	13.30	13.46	13.28	13.30	8,800	116,808	13.274	7.036	7.036	7.121	7.025	7.036	16,634	7.0221	0.76%
2015-11-11	0	13.20	13.20	13.48	13.20	13.52	26,002	346,706	13.334	6.983	6.983	7.131	6.983	7.152	49,151	7.0539	-0.90%
2015-11-10	0	13.32	13.32	13.40	13.32	13.40	4,000	53,440	13.360	7.047	7.047	7.089	7.047	7.089	7,561	7.0678	-0.60%
2015-11-09	0	13.40	13.38	13.42	13.40	13.40	4,000	53,600	13.400	7.089	7.078	7.099	7.089	7.089	7,561	7.0889	-0.15%
2015-11-06	0	13.42	13.38	13.42	13.38	13.42	40,752	545,964	13.397	7.099	7.078	7.099	7.078	7.099	77,033	7.0874	-0.30%
2015-11-05	0	13.46	13.46	13.50	13.44	13.46	4,000	53,800	13.450	7.121	7.121	7.142	7.110	7.121	7,561	7.1154	0.00%
2015-11-04	0	13.46	13.42	13.50	13.38	13.52	52,000	699,320	13.448	7.121	7.099	7.142	7.078	7.152	98,294	7.1146	0.75%
2015-11-03	0	13.36	13.36	13.50	13.30	13.50	57,670	774,914	13.437	7.068	7.068	7.142	7.036	7.142	109,012	7.1085	-0.30%
2015-11-02	0	13.40	13.34	13.40	13.34	13.40	24,000	321,480	13.395	7.089	7.057	7.089	7.057	7.089	45,367	7.0863	0.00%
2015-10-30	0	13.40	13.40	13.54	13.40	13.40	10,000	134,000	13.400	7.089	7.089	7.163	7.089	7.089	18,903	7.0889	0.15%
2015-10-29	0	13.38	13.30	13.38	13.28	13.40	46,000	612,080	13.306	7.078	7.036	7.078	7.025	7.089	86,953	7.0392	0.90%
2015-10-28	0	13.26	13.24	13.34	13.24	13.34	42,000	558,200	13.290	7.015	7.004	7.057	7.004	7.057	79,392	7.0310	-0.75%
2015-10-27	0	13.36	13.28	13.38	13.14	13.46	92,365	1,225,872	13.272	7.068	7.025	7.078	6.951	7.121	174,595	7.0212	-0.45%
2015-10-26	0	13.42	13.30	13.46	13.30	13.64	118,000	1,586,680	13.446	7.099	7.036	7.121	7.036	7.216	223,053	7.1135	-0.74%
2015-10-23	0	13.52	13.52	13.68	13.52	13.68	120,000	1,627,800	13.565	7.152	7.152	7.237	7.152	7.237	226,833	7.1762	-1.17%
2015-10-22	0	13.68	13.56	13.70	13.52	13.72	56,000	760,880	13.587	7.237	7.174	7.248	7.152	7.258	105,855	7.1879	0.29%
2015-10-20	0	13.64	13.64	13.68	13.64	13.72	46,602	636,603	13.660	7.216	7.216	7.237	7.216	7.258	88,091	7.2267	-0.73%
2015-10-19	0	13.74	13.74	13.78	-	-	0	0	-	7.269	7.269	7.290	-	-	0	-	0.15%
2015-10-16	0	13.72	13.72	13.86	13.70	13.82	28,000	385,880	13.781	7.258	7.258	7.332	7.248	7.311	52,928	7.2907	-0.72%
2015-10-15	0	13.82	13.80	13.86	13.82	13.90	30,000	415,400	13.847	7.311	7.301	7.332	7.311	7.353	56,708	7.3252	0.00%
2015-10-14	0	13.82	13.72	13.82	13.74	13.82	20,000	275,520	13.776	7.311	7.258	7.311	7.269	7.311	37,806	7.2878	0.00%
2015-10-13	0	13.82	13.80	13.84	13.80	13.94	24,000	332,200	13.842	7.311	7.301	7.322	7.301	7.375	45,367	7.3226	-0.72%
2015-10-12	0	13.92	13.88	13.94	13.90	13.98	56,000	779,960	13.928	7.364	7.343	7.375	7.353	7.396	105,855	7.3682	-0.29%
2015-10-09	0	13.96	13.86	13.96	13.70	13.96	78,000	1,081,920	13.871	7.385	7.332	7.385	7.248	7.385	147,442	7.3380	0.58%
2015-10-08	0	13.88	13.78	13.88	13.78	13.94	62,000	861,280	13.892	7.343	7.290	7.343	7.290	7.375	117,197	7.3490	0.43%
2015-10-07	0	13.82	13.76	13.82	13.64	13.82	53,100	728,610	13.721	7.311	7.279	7.311	7.216	7.311	100,374	7.2590	1.17%
2015-10-06	0	13.66	13.60	13.68	13.66	13.78	36,000	493,920	13.720	7.226	7.195	7.237	7.226	7.290	68,050	7.2582	-0.44%
2015-10-05	0	13.72	13.60	13.74	13.52	13.74	36,000	491,320	13.648	7.258	7.195	7.269	7.152	7.269	68,050	7.2200	-0.29%
2015-10-02	0	13.76	13.60	13.76	13.66	13.84	12,000	164,520	13.710	7.279	7.195	7.279	7.226	7.322	22,683	7.2529	1.33%
2015-09-30	0	13.58	13.50	13.58	13.60	13.60	10,000	136,000	13.600	7.184	7.142	7.184	7.195	7.195	18,903	7.1947	-0.15%
2015-09-29	0	13.60	13.50	13.62	13.40	13.62	28,000	378,240	13.509	7.195	7.142	7.205	7.089	7.205	52,928	7.1463	0.00%
2015-09-25	0	13.60	13.60	13.70	13.50	13.72	14,000	189,440	13.531	7.195	7.195	7.248	7.142	7.258	26,464	7.1584	-0.58%
2015-09-24	0	13.68	13.64	13.72	13.68	13.70	16,000	218,920	13.683	7.237	7.216	7.258	7.237	7.248	30,244	7.2384	0.00%
2015-09-23	0	13.68	13.56	13.68	13.54	13.70	8,000	108,960	13.620	7.237	7.174	7.237	7.163	7.248	15,122	7.2053	0.74%
2015-09-22	0	13.58	13.52	13.76	13.58	13.70	14,000	191,320	13.666	7.184	7.152	7.279	7.184	7.248	26,464	7.2295	0.59%
2015-09-21	0	13.50	13.50	13.60	13.50	13.52	42,000	567,120	13.503	7.142	7.142	7.195	7.142	7.152	79,392	7.1433	-0.74%
2015-09-18	0	13.60	13.60	13.70	13.60	13.76	42,000	575,640	13.706	7.195	7.195	7.248	7.195	7.279	79,392	7.2506	-0.73%
2015-09-17	0	13.70	13.68	13.78	13.70	13.70	12,763	174,776	13.694	7.248	7.237	7.290	7.248	7.248	24,126	7.2444	0.15%
2015-09-16	0	13.68	13.66	13.78	13.58	13.68	4,000	54,520	13.630	7.237	7.226	7.290	7.184	7.237	7,561	7.2106	1.03%
2015-09-15	0	13.54	13.54	13.86	13.52	13.66	18,000	245,080	13.616	7.163	7.163	7.332	7.152	7.226	34,025	7.2029	-1.02%
2015-09-14	0	13.68	13.68	13.90	13.66	13.86	18,000	247,000	13.722	7.237	7.237	7.353	7.226	7.332	34,025	7.2594	-1.16%
2015-09-11	0	13.84	13.66	13.86	13.64	13.86	56,000	770,680	13.762	7.322	7.226	7.332	7.216	7.332	105,855	7.2805	0.00%
2015-09-10	0	13.84	13.72	13.86	13.84	14.20	54,000	749,120	13.873	7.322	7.258	7.332	7.322	7.512	102,075	7.3389	1.32%
2015-09-09	0	13.66	13.66	13.74	13.44	13.80	146,000	1,995,120	13.665	7.226	7.226	7.269	7.110	7.301	275,980	7.2292	1.64%
2015-09-08	0	13.44	13.44	13.50	13.20	13.46	58,000	772,200	13.314	7.110	7.110	7.142	6.983	7.121	109,636	7.0433	-0.59%
2015-09-07	0	13.52	13.44	13.52	13.24	13.54	34,000	457,720	13.462	7.152	7.110	7.152	7.004	7.163	64,269	7.1219	-1.02%
2015-09-04	0	13.66	13.48	13.66	13.48	13.86	64,000	878,120	13.721	7.226	7.131	7.226	7.131	7.332	120,978	7.2585	-1.01%
2015-09-02	0	13.80	13.80	13.88	13.52	14.16	243,792	3,369,382	13.821	7.301	7.301	7.343	7.152	7.491	460,834	7.3115	-2.54%
2015-09-01	0	15.16	14.90	15.18	14.84	15.16	174,000	2,611,160	15.007	7.491	7.362	7.501	7.333	7.491	352,136	7.4152	0.93%
2015-08-31	0	15.02	15.02	15.08	14.88	15.28	108,000	1,617,400	14.976	7.422	7.422	7.451	7.353	7.550	218,567	7.4000	-1.70%
2015-08-28	0	15.28	14.94	15.30	14.92	15.46	146,000	2,229,520	15.271	7.550	7.382	7.560	7.372	7.639	295,470	7.5457	0.92%
2015-08-27	0	15.14	15.04	15.16	14.86	15.14	100,074	1,502,664	15.016	7.481	7.432	7.491	7.343	7.481	202,527	7.4196	1.88%
2015-08-26	0	14.86	14.80	14.86	14.56	14.86	74,000	1,091,800	14.754	7.343	7.313	7.343	7.194	7.343	149,759	7.2904	2.48%
2015-08-25	0	14.50	14.50	14.78	14.24	14.98	94,000	1,380,440	14.686	7.165	7.165	7.303	7.036	7.402	190,234	7.2565	0.14%
2015-08-24	0	14.48	14.40	14.48	13.90	14.78	104,000	1,493,880	14.364	7.155	7.115	7.155	6.868	7.303	210,472	7.0978	-3.98%
2015-08-21	0	15.08	15.08	15.28	15.02	15.48	120,000	1,823,920	15.199	7.451	7.451	7.550	7.422	7.649	242,852	7.5104	-3.58%
2015-08-20	0	15.64	15.52	15.68	15.40	15.70	34,000	528,200	15.535	7.728	7.669	7.748	7.610	7.758	68,808	7.6764	-1.39%
2015-08-19	0	15.86	15.72	15.86	15.80	15.90	42,000	665,680	15.850	7.837	7.768	7.837	7.807	7.857	84,998	7.8317	0.13%
2015-08-18	0	15.84	15.70	15.90	15.70	15.84	20,000	314,320	15.716	7.827	7.758	7.857	7.758	7.827	40,475	7.7657	0.51%
2015-08-17	0	15.76	15.76	15.90	15.74	15.88	10,000	158,000	15.800	7.787	7.787	7.857	7.778	7.847	20,238	7.8072	-0.25%
2015-08-14	0	15.80	15.76	15.80	15.72	15.96	46,000	730,560	15.882	7.807	7.787	7.807	7.768	7.886	93,093	7.8476	0.00%
2015-08-13	0	15.80	15.66	15.86	15.50	15.80	24,000	375,680	15.653	7.807	7.738	7.837	7.659	7.807	48,570	7.7347	1.02%
2015-08-12	0	15.64	15.52	15.66	15.54	15.74	64,000	999,560	15.618	7.728	7.669	7.738	7.679	7.778	129,521	7.7173	-1.01%
2015-08-11	0	15.80	15.78	15.88	15.78	15.88	56,000	885,320	15.809	7.807	7.797	7.847	7.797	7.847	113,331	7.8118	-0.13%
2015-08-10	0	15.82	15.82	15.90	15.62	15.84	26,000	410,640	15.794	7.817	7.817	7.857	7.718	7.827	52,618	7.8042	-0.50%
2015-08-07	0	15.90	15.78	15.90	15.76	15.90	86,000	1,363,800	15.858	7.857	7.797	7.857	7.787	7.857	174,044	7.8359	0.00%
2015-08-06	0	15.90	15.84	15.90	15.78	15.90	32,500	514,890	15.843	7.857	7.827	7.857	7.797	7.857	65,773	7.8283	0.13%
2015-08-05	0	15.88	15.86	15.88	15.86	16.00	40,000	637,080	15.927	7.847	7.837	7.847	7.837	7.906	80,951	7.8700	-0.13%
2015-08-04	0	15.90	15.80	15.90	15.76	15.98	130,000	2,067,120	15.901	7.857	7.807	7.857	7.787	7.896	263,090	7.8571	0.38%
2015-08-03	0	15.84	15.84	15.94	15.84	15.96	52,000	826,920	15.902	7.827	7.827	7.876	7.827	7.886	105,236	7.8578	0.38%
2015-07-31	0	15.78	15.78	15.94	15.76	15.98	15,130	239,292	15.816	7.797	7.797	7.876	7.787	7.896	30,620	7.8150	-1.00%
2015-07-30	0	15.94	15.76	15.96	15.30	15.98	116,000	1,825,280	15.735	7.876	7.787	7.886	7.560	7.896	234,757	7.7752	1.53%
2015-07-29	0	15.70	15.62	15.70	15.48	15.70	110,000	1,721,120	15.647	7.758	7.718	7.758	7.649	7.758	222,615	7.7314	1.03%
2015-07-28	0	15.54	15.46	15.54	15.34	15.64	69,200	1,071,560	15.485	7.679	7.639	7.679	7.580	7.728	140,045	7.6515	0.91%
2015-07-27	0	15.40	15.20	15.40	15.16	15.40	127,724	1,950,729	15.273	7.610	7.511	7.610	7.491	7.610	258,484	7.5468	0.00%
2015-07-24	0	15.40	15.30	15.40	15.26	15.42	64,400	986,160	15.313	7.610	7.560	7.610	7.540	7.619	130,331	7.5666	0.26%
2015-07-23	0	15.36	15.28	15.36	15.12	15.38	56,016	854,963	15.263	7.590	7.550	7.590	7.471	7.600	113,363	7.5418	1.05%
2015-07-22	0	15.20	15.12	15.22	15.04	15.22	46,109	698,957	15.159	7.511	7.471	7.521	7.432	7.521	93,314	7.4904	-0.26%
2015-07-21	0	15.24	15.18	15.24	15.02	15.24	46,000	699,760	15.212	7.531	7.501	7.531	7.422	7.531	93,093	7.5168	0.00%
2015-07-20	0	15.24	15.12	15.24	15.12	15.26	74,000	1,122,440	15.168	7.531	7.471	7.531	7.471	7.540	149,759	7.4950	0.00%
2015-07-17	0	15.24	15.18	15.24	15.14	15.30	102,000	1,549,880	15.195	7.531	7.501	7.531	7.481	7.560	206,425	7.5082	1.20%
2015-07-16	0	15.06	15.04	15.06	15.06	15.30	116,000	1,752,480	15.108	7.442	7.432	7.442	7.442	7.560	234,757	7.4651	-1.57%
2015-07-15	0	15.30	15.04	15.30	15.10	15.40	104,000	1,582,360	15.215	7.560	7.432	7.560	7.461	7.610	210,472	7.5181	1.06%
2015-07-14	0	15.14	15.00	15.14	15.00	15.30	112,000	1,697,120	15.153	7.481	7.412	7.481	7.412	7.560	226,662	7.4874	0.93%
2015-07-13	0	15.00	14.88	15.00	14.80	15.10	148,000	2,212,560	14.950	7.412	7.353	7.412	7.313	7.461	299,518	7.3871	1.08%
2015-07-10	0	14.84	14.80	14.90	14.68	14.92	110,000	1,624,640	14.769	7.333	7.313	7.362	7.254	7.372	222,615	7.2980	2.34%
2015-07-09	0	14.50	14.50	14.64	13.80	14.50	156,000	2,232,920	14.314	7.165	7.165	7.234	6.819	7.165	315,708	7.0727	2.84%
2015-07-08	0	14.10	14.00	14.10	13.80	14.64	334,000	4,796,800	14.362	6.967	6.918	6.967	6.819	7.234	675,939	7.0965	-3.69%
2015-07-07	0	14.64	14.50	14.66	14.34	14.80	146,000	2,132,920	14.609	7.234	7.165	7.244	7.086	7.313	295,470	7.2187	1.39%
2015-07-06	0	14.44	14.44	14.58	14.00	14.88	431,760	6,212,992	14.390	7.135	7.135	7.204	6.918	7.353	873,783	7.1105	-2.83%
2015-07-03	0	14.86	14.84	15.00	14.84	15.16	228,000	3,423,400	15.015	7.343	7.333	7.412	7.333	7.491	461,420	7.4193	-3.38%
2015-07-02	0	15.38	15.22	15.40	15.22	15.40	86,000	1,318,360	15.330	7.600	7.521	7.610	7.521	7.610	174,044	7.5749	0.79%
2015-06-30	0	15.26	15.16	15.26	15.00	15.26	182,000	2,753,240	15.128	7.540	7.491	7.540	7.412	7.540	368,326	7.4750	1.06%
2015-06-29	0	15.10	15.04	15.20	14.96	15.44	284,350	4,314,094	15.172	7.461	7.432	7.511	7.392	7.629	575,459	7.4968	-1.56%
2015-06-26	0	15.34	15.34	15.40	15.32	15.80	568,000	8,833,720	15.552	7.580	7.580	7.610	7.570	7.807	1,149,501	7.6848	0.52%
2015-06-25	0	15.26	15.20	15.26	15.02	15.30	178,826	2,715,919	15.187	7.540	7.511	7.540	7.422	7.560	361,903	7.5046	1.19%
2015-06-24	0	15.08	14.98	15.08	15.04	15.08	8,000	120,400	15.050	7.451	7.402	7.451	7.432	7.451	16,190	7.4366	0.27%
2015-06-23	0	15.04	14.84	15.04	14.82	15.08	22,000	329,240	14.965	7.432	7.333	7.432	7.323	7.451	44,523	7.3948	0.40%
2015-06-22	0	14.98	14.78	15.00	14.72	14.98	32,000	475,480	14.859	7.402	7.303	7.412	7.274	7.402	64,761	7.3421	0.67%
2015-06-19	0	14.88	14.72	14.88	14.80	14.88	90,000	1,337,360	14.860	7.353	7.274	7.353	7.313	7.353	182,139	7.3425	0.68%
2015-06-18	0	14.78	14.66	14.80	14.60	14.80	55,724	818,239	14.684	7.303	7.244	7.313	7.214	7.313	112,773	7.2557	0.82%
2015-06-17	0	14.66	14.64	14.76	14.66	14.90	18,000	265,640	14.758	7.244	7.234	7.293	7.244	7.362	36,428	7.2922	-0.68%
2015-06-16	0	14.76	14.66	14.78	14.70	14.84	44,000	650,480	14.784	7.293	7.244	7.303	7.264	7.333	89,046	7.3050	0.00%
2015-06-15	0	14.76	14.64	14.76	14.62	14.80	20,000	293,920	14.696	7.293	7.234	7.293	7.224	7.313	40,475	7.2617	0.00%
2015-06-12	0	14.76	14.60	14.80	14.52	14.80	56,000	821,120	14.663	7.293	7.214	7.313	7.175	7.313	113,331	7.2453	0.41%
2015-06-11	0	14.70	14.70	14.76	14.48	14.70	94,000	1,371,000	14.585	7.264	7.264	7.293	7.155	7.264	190,234	7.2069	1.10%
2015-06-10	0	14.54	14.52	14.56	14.54	14.94	164,000	2,399,480	14.631	7.185	7.175	7.194	7.185	7.382	331,898	7.2296	-1.36%
2015-06-09	0	14.74	14.70	14.76	14.50	15.30	388,493	5,734,765	14.762	7.283	7.264	7.293	7.165	7.560	786,220	7.2941	-3.03%
2015-06-08	0	15.20	15.08	15.20	15.06	15.30	150,902	2,287,308	15.158	7.511	7.451	7.511	7.442	7.560	305,391	7.4898	1.60%
2015-06-05	0	14.96	14.86	14.98	14.60	14.96	42,000	618,720	14.731	7.392	7.343	7.402	7.214	7.392	84,998	7.2792	1.77%
2015-06-04	0	14.70	14.70	14.80	14.60	14.70	66,000	966,200	14.639	7.264	7.264	7.313	7.214	7.264	133,569	7.2337	0.55%
2015-06-03	0	14.62	14.60	14.66	14.58	14.70	108,000	1,578,280	14.614	7.224	7.214	7.244	7.204	7.264	218,567	7.2210	-0.27%
2015-06-02	0	14.66	14.58	14.68	14.56	14.66	46,000	671,200	14.591	7.244	7.204	7.254	7.194	7.244	93,093	7.2100	0.00%
2015-06-01	0	14.66	14.58	14.68	14.42	14.66	88,000	1,280,560	14.552	7.244	7.204	7.254	7.125	7.244	178,092	7.1905	1.10%
2015-05-29	0	14.50	14.50	14.78	14.50	14.80	44,400	647,856	14.591	7.165	7.165	7.303	7.165	7.313	89,855	7.2100	-0.68%
2015-05-28	0	14.60	14.52	14.80	14.56	14.60	32,000	466,480	14.578	7.214	7.175	7.313	7.194	7.214	64,761	7.2031	-0.41%
2015-05-27	0	14.66	14.56	14.68	14.48	14.68	34,000	494,640	14.548	7.244	7.194	7.254	7.155	7.254	68,808	7.1887	-0.14%
2015-05-26	0	14.68	14.60	14.72	14.40	14.76	70,000	1,019,960	14.571	7.254	7.214	7.274	7.115	7.293	141,664	7.1999	1.24%
2015-05-22	0	14.50	14.44	14.50	14.38	14.50	94,000	1,357,120	14.437	7.165	7.135	7.165	7.106	7.165	190,234	7.1339	0.28%
2015-05-21	0	14.46	14.42	14.48	14.38	14.48	46,187	665,434	14.407	7.145	7.125	7.155	7.106	7.155	93,472	7.1191	0.14%
2015-05-20	0	14.44	14.36	14.50	14.34	14.44	42,000	603,600	14.371	7.135	7.096	7.165	7.086	7.135	84,998	7.1013	0.42%
2015-05-19	0	14.38	14.38	14.46	14.36	14.42	58,000	834,640	14.390	7.106	7.106	7.145	7.096	7.125	117,379	7.1107	0.28%
2015-05-18	0	14.34	14.32	14.46	14.32	14.38	70,000	1,004,800	14.354	7.086	7.076	7.145	7.076	7.106	141,664	7.0928	0.00%
2015-05-15	0	14.34	14.34	14.36	14.32	14.44	52,000	745,960	14.345	7.086	7.086	7.096	7.076	7.135	105,236	7.0884	-0.83%
2015-05-14	0	14.46	14.40	14.48	14.30	14.50	68,000	978,480	14.389	7.145	7.115	7.155	7.066	7.165	137,616	7.1102	-0.14%
2015-05-13	0	14.48	14.44	14.48	14.34	14.48	87,000	1,254,760	14.423	7.155	7.135	7.155	7.086	7.155	176,068	7.1266	0.00%
2015-05-12	0	14.48	14.42	14.48	14.40	14.54	56,000	808,960	14.446	7.155	7.125	7.155	7.115	7.185	113,331	7.1380	-0.28%
2015-05-11	0	14.52	14.42	14.54	14.40	14.60	62,000	899,720	14.512	7.175	7.125	7.185	7.115	7.214	125,474	7.1706	0.97%
2015-05-08	0	14.38	14.38	14.50	14.36	14.60	54,436	783,959	14.401	7.106	7.106	7.165	7.096	7.214	110,166	7.1162	-0.69%
2015-05-07	0	14.48	14.48	14.58	14.36	14.50	63,587	916,862	14.419	7.155	7.155	7.204	7.096	7.165	128,685	7.1248	-0.28%
2015-05-06	0	14.52	14.50	14.68	14.52	14.70	106,000	1,550,560	14.628	7.175	7.165	7.254	7.175	7.264	214,520	7.2281	0.00%
2015-05-05	0	14.52	14.52	14.70	14.52	14.78	71,000	1,035,220	14.581	7.175	7.175	7.264	7.175	7.303	143,688	7.2047	-1.22%
2015-05-04	0	14.70	14.70	14.80	14.62	14.74	177,000	2,601,040	14.695	7.264	7.264	7.313	7.224	7.283	358,207	7.2613	-0.27%
2015-04-30	0	14.74	14.74	14.76	14.28	14.80	140,734	2,052,776	14.586	7.283	7.283	7.293	7.056	7.313	284,813	7.2074	3.22%
2015-04-29	0	14.28	14.28	14.36	14.28	14.32	51,312	733,459	14.294	7.056	7.056	7.096	7.056	7.076	103,844	7.0631	0.00%
2015-04-28	0	14.28	14.28	14.40	14.26	14.42	60,000	858,960	14.316	7.056	7.056	7.115	7.046	7.125	121,426	7.0739	-0.56%
2015-04-27	0	14.36	14.30	14.36	14.04	14.36	138,000	1,966,480	14.250	7.096	7.066	7.096	6.938	7.096	279,280	7.0412	2.57%
2015-04-24	0	14.00	13.98	14.02	13.84	14.00	120,037	1,670,627	13.918	6.918	6.908	6.928	6.839	6.918	242,927	6.8771	1.74%
2015-04-23	0	13.76	13.76	13.94	13.64	14.02	190,000	2,625,960	13.821	6.799	6.799	6.888	6.740	6.928	384,516	6.8293	0.88%
2015-04-22	0	13.64	13.64	13.82	13.62	13.68	48,187	658,179	13.659	6.740	6.740	6.829	6.730	6.760	97,519	6.7492	0.29%
2015-04-21	0	13.60	13.60	13.68	13.54	13.68	211,393	2,878,341	13.616	6.720	6.720	6.760	6.690	6.760	427,811	6.7281	0.59%
2015-04-20	0	13.52	13.50	13.66	13.52	13.70	76,000	1,036,440	13.637	6.681	6.671	6.750	6.681	6.770	153,807	6.7386	-1.31%
2015-04-17	0	13.70	13.66	13.70	13.66	13.76	98,000	1,343,360	13.708	6.770	6.750	6.770	6.750	6.799	198,329	6.7734	0.44%
2015-04-16	0	13.64	13.62	13.66	13.60	13.64	76,000	1,035,000	13.618	6.740	6.730	6.750	6.720	6.740	153,807	6.7292	0.15%
2015-04-15	0	13.62	13.58	13.74	13.52	13.74	46,000	627,520	13.642	6.730	6.710	6.789	6.681	6.789	93,093	6.7408	0.59%
2015-04-14	0	13.54	13.54	13.70	13.54	13.68	151,720	2,059,756	13.576	6.690	6.690	6.770	6.690	6.760	307,046	6.7083	0.00%
2015-04-13	0	13.54	13.54	13.66	13.48	13.58	434,200	5,871,204	13.522	6.690	6.690	6.750	6.661	6.710	878,721	6.6815	-0.88%
2015-04-10	0	13.66	13.64	13.70	13.66	13.74	85,376	1,170,665	13.712	6.750	6.740	6.770	6.750	6.789	172,781	6.7754	-0.15%
2015-04-09	0	13.68	13.68	13.70	13.68	13.72	157,479	2,156,914	13.697	6.760	6.760	6.770	6.760	6.779	318,701	6.7678	-0.29%
2015-04-08	0	13.72	13.72	13.76	13.66	13.90	63,274	870,126	13.752	6.779	6.779	6.799	6.750	6.868	128,052	6.7951	0.15%
2015-04-02	0	13.70	13.60	13.72	13.60	13.70	26,000	353,960	13.614	6.770	6.720	6.779	6.720	6.770	52,618	6.7270	1.03%
2015-04-01	0	13.56	13.54	13.58	13.48	13.58	144,944	1,960,169	13.524	6.700	6.690	6.710	6.661	6.710	293,333	6.6824	1.80%
2015-03-31	0	13.32	13.32	13.40	13.30	13.40	12,000	160,000	13.333	6.582	6.582	6.621	6.572	6.621	24,285	6.5884	0.00%
2015-03-30	0	13.32	13.32	13.50	13.30	13.30	40,000	532,000	13.300	6.582	6.582	6.671	6.572	6.572	80,951	6.5719	0.60%
2015-03-27	0	13.24	13.24	13.48	13.24	13.50	24,000	319,040	13.293	6.542	6.542	6.661	6.542	6.671	48,570	6.5686	-0.15%
2015-03-26	0	13.26	13.26	13.32	13.26	13.26	2,000	26,520	13.260	6.552	6.552	6.582	6.552	6.552	4,048	6.5521	0.00%
2015-03-25	0	13.26	13.26	13.30	13.24	13.26	12,000	159,040	13.253	6.552	6.552	6.572	6.542	6.552	24,285	6.5488	-0.30%
2015-03-24	0	13.30	13.20	13.30	13.30	13.30	2,000	26,600	13.300	6.572	6.522	6.572	6.572	6.572	4,048	6.5719	0.00%
2015-03-23	0	13.30	13.30	13.50	13.22	13.30	34,000	451,200	13.271	6.572	6.572	6.671	6.532	6.572	68,808	6.5574	0.00%
2015-03-20	0	13.30	13.22	13.62	-	-	0	0	-	6.572	6.532	6.730	-	-	0	-	0.00%
2015-03-19	0	13.30	13.22	13.50	-	-	0	0	-	6.572	6.532	6.671	-	-	0	-	0.00%
2015-03-18	0	13.30	13.30	13.62	13.22	13.30	24,000	318,480	13.270	6.572	6.572	6.730	6.532	6.572	48,570	6.5571	0.15%
2015-03-17	0	13.28	13.28	13.34	13.22	13.30	18,000	238,480	13.249	6.562	6.562	6.592	6.532	6.572	36,428	6.5466	-0.15%
2015-03-16	0	13.30	13.28	13.40	13.30	13.30	6,000	79,800	13.300	6.572	6.562	6.621	6.572	6.572	12,143	6.5719	0.15%
2015-03-13	0	13.28	13.28	13.40	13.28	13.40	18,422	245,378	13.320	6.562	6.562	6.621	6.562	6.621	37,282	6.5817	-0.90%
2015-03-12	0	13.40	13.34	13.40	13.40	13.40	36,736	491,848	13.389	6.621	6.592	6.621	6.621	6.621	74,345	6.6157	-0.74%
2015-03-11	0	13.50	13.38	13.64	13.48	13.50	20,000	269,960	13.498	6.671	6.611	6.740	6.661	6.671	40,475	6.6697	0.15%
2015-03-10	0	13.48	13.48	13.64	13.36	13.62	82,090	1,110,846	13.532	6.661	6.661	6.740	6.602	6.730	166,131	6.6866	0.60%
2015-03-09	0	13.40	13.36	13.46	-	-	0	0	-	6.621	6.602	6.651	-	-	0	-	0.00%
2015-03-06	0	13.40	13.38	13.50	-	-	0	0	-	6.621	6.611	6.671	-	-	0	-	0.00%
2015-03-05	0	13.40	13.40	13.44	13.38	13.40	10,400	139,280	13.392	6.621	6.621	6.641	6.611	6.621	21,047	6.6175	0.00%
2015-03-04	0	13.40	13.40	13.50	13.30	13.50	8,000	106,960	13.370	6.621	6.621	6.671	6.572	6.671	16,190	6.6065	-1.18%
2015-03-03	0	13.56	13.56	13.70	13.50	13.56	76,673	1,037,277	13.529	6.700	6.700	6.770	6.671	6.700	155,169	6.6848	0.44%
2015-03-02	0	13.50	13.50	13.54	13.50	13.50	34,302	463,046	13.499	6.671	6.671	6.690	6.671	6.671	69,419	6.6703	0.00%
2015-02-27	0	13.50	13.50	13.52	13.50	13.50	44,000	594,000	13.500	6.671	6.671	6.681	6.671	6.671	89,046	6.6707	0.30%
2015-02-26	0	13.46	13.38	13.46	-	-	0	0	-	6.651	6.611	6.651	-	-	0	-	-0.15%
2015-02-25	0	13.48	13.40	13.48	13.48	13.50	20,000	269,640	13.482	6.661	6.621	6.661	6.661	6.671	40,475	6.6618	0.15%
2015-02-24	0	13.46	13.44	13.60	13.46	13.46	5,200	69,968	13.455	6.651	6.641	6.720	6.651	6.651	10,524	6.6487	0.30%
2015-02-23	0	13.42	13.44	13.58	13.42	13.50	12,000	161,640	13.470	6.631	6.641	6.710	6.631	6.671	24,285	6.6559	-1.32%
2015-02-18	0	13.60	13.60	14.00	13.60	13.60	4,000	54,400	13.600	6.720	6.720	6.918	6.720	6.720	8,095	6.7201	1.49%
2015-02-17	0	13.40	13.24	13.40	13.40	13.40	2,000	26,800	13.400	6.621	6.542	6.621	6.621	6.621	4,048	6.6213	0.45%
2015-02-16	0	13.34	13.32	14.00	13.32	13.34	10,000	133,360	13.336	6.592	6.582	6.918	6.582	6.592	20,238	6.5897	0.00%
2015-02-13	0	13.34	13.24	13.34	13.34	13.34	4,000	53,360	13.340	6.592	6.542	6.592	6.592	6.592	8,095	6.5917	0.30%
2015-02-12	0	13.30	13.30	13.60	13.30	13.30	4,000	53,200	13.300	6.572	6.572	6.720	6.572	6.572	8,095	6.5719	0.00%
2015-02-11	0	13.30	13.30	13.34	13.30	13.34	22,958	305,309	13.299	6.572	6.572	6.592	6.572	6.592	46,462	6.5712	-0.60%
2015-02-10	0	13.38	13.30	13.38	13.30	13.42	22,000	293,080	13.322	6.611	6.572	6.611	6.572	6.631	44,523	6.5827	0.75%
2015-02-09	0	13.28	13.28	13.30	13.28	13.30	16,000	212,760	13.298	6.562	6.562	6.572	6.562	6.572	32,380	6.5707	-0.15%
2015-02-06	0	13.30	13.28	13.80	13.28	13.30	4,000	53,160	13.290	6.572	6.562	6.819	6.562	6.572	8,095	6.5670	-0.30%
2015-02-05	0	13.34	13.34	13.42	13.34	13.34	4,000	53,240	13.310	6.592	6.592	6.631	6.592	6.592	8,095	6.5768	0.15%
2015-02-04	0	13.32	13.30	13.36	13.32	13.32	2,092	27,854	13.315	6.582	6.572	6.602	6.582	6.582	4,234	6.5791	-1.33%
2015-02-03	0	13.50	13.30	13.50	-	-	0	0	-	6.671	6.572	6.671	-	-	0	-	0.00%
2015-02-02	0	13.50	13.50	13.58	13.30	13.50	88,000	1,184,080	13.455	6.671	6.671	6.710	6.572	6.671	178,092	6.6487	1.50%
2015-01-30	0	13.30	13.30	13.46	13.22	13.30	32,000	425,440	13.295	6.572	6.572	6.651	6.532	6.572	64,761	6.5694	0.00%
2015-01-29	0	13.30	13.30	13.38	13.30	13.30	36,000	478,800	13.300	6.572	6.572	6.611	6.572	6.572	72,856	6.5719	0.76%
2015-01-28	0	13.20	13.20	13.32	13.20	13.20	22,000	290,400	13.200	6.522	6.522	6.582	6.522	6.522	44,523	6.5225	-0.90%
2015-01-27	0	13.32	13.20	13.36	13.22	13.36	12,000	159,600	13.300	6.582	6.522	6.602	6.532	6.602	24,285	6.5719	0.15%
2015-01-26	0	13.30	13.30	13.50	-	-	0	0	-	6.572	6.572	6.671	-	-	0	-	0.00%
2015-01-23	0	13.30	13.30	13.40	13.30	13.40	23,163	309,471	13.361	6.572	6.572	6.621	6.572	6.621	46,877	6.6018	-1.34%
2015-01-22	0	13.48	13.26	13.48	13.48	13.48	2,000	26,960	13.480	6.661	6.552	6.661	6.661	6.661	4,048	6.6608	1.81%
2015-01-21	0	13.24	13.24	13.48	13.24	13.24	2,000	26,480	13.240	6.542	6.542	6.661	6.542	6.542	4,048	6.5422	0.61%
2015-01-20	0	13.16	13.14	13.40	13.10	13.16	6,000	78,720	13.120	6.503	6.493	6.621	6.473	6.503	12,143	6.4830	0.30%
2015-01-19	0	13.12	13.10	13.38	13.02	13.12	24,000	313,680	13.070	6.483	6.473	6.611	6.434	6.483	48,570	6.4582	-1.06%
2015-01-16	0	13.26	13.24	13.26	13.20	13.26	10,083	133,560	13.246	6.552	6.542	6.552	6.522	6.552	20,406	6.5452	-0.45%
2015-01-15	0	13.32	13.20	13.34	13.30	13.32	6,000	79,880	13.313	6.582	6.522	6.592	6.572	6.582	12,143	6.5785	0.15%
2015-01-14	0	13.30	13.28	13.30	13.22	13.30	14,000	185,760	13.269	6.572	6.562	6.572	6.532	6.572	28,333	6.5564	-0.30%
2015-01-13	0	13.34	13.30	13.34	-	-	0	0	-	6.592	6.572	6.592	-	-	0	-	-0.30%
2015-01-12	0	13.38	13.32	13.38	13.30	13.40	30,000	400,000	13.333	6.611	6.582	6.611	6.572	6.621	60,713	6.5884	0.00%
2015-01-09	0	13.38	13.30	13.38	13.38	13.48	14,075	189,350	13.453	6.611	6.572	6.611	6.611	6.661	28,485	6.6475	0.15%
2015-01-08	0	13.36	13.36	13.40	13.36	13.36	8,000	106,880	13.360	6.602	6.602	6.621	6.602	6.602	16,190	6.6015	-0.15%
2015-01-07	0	13.38	13.34	13.38	13.38	13.38	10,000	133,800	13.380	6.611	6.592	6.611	6.611	6.611	20,238	6.6114	-0.15%
2015-01-06	0	13.40	13.38	13.40	13.34	13.40	38,000	507,840	13.364	6.621	6.611	6.621	6.592	6.621	76,903	6.6036	0.60%
2015-01-05	0	13.32	13.32	13.34	13.30	13.32	205,108	2,728,416	13.302	6.582	6.582	6.592	6.572	6.582	415,091	6.5730	0.15%
2015-01-02	0	13.30	13.28	13.36	13.26	13.30	20,012	265,517	13.268	6.572	6.562	6.602	6.552	6.572	40,500	6.5560	0.00%
2014-12-31	0	13.30	13.28	13.30	13.24	13.30	30,000	398,240	13.275	6.572	6.562	6.572	6.542	6.572	60,713	6.5594	0.61%
2014-12-30	0	13.22	13.22	13.30	13.18	13.24	16,000	211,480	13.218	6.532	6.532	6.572	6.513	6.542	32,380	6.5311	0.00%
2014-12-29	0	13.22	13.18	13.22	13.10	13.22	40,000	526,480	13.162	6.532	6.513	6.532	6.473	6.532	80,951	6.5037	0.15%
2014-12-24	0	13.20	12.96	13.38	-	-	0	0	-	6.522	6.404	6.611	-	-	0	-	0.00%
2014-12-23	0	13.20	13.10	13.26	13.06	13.20	16,000	210,360	13.148	6.522	6.473	6.552	6.453	6.522	32,380	6.4965	1.54%
2014-12-22	0	13.00	12.94	13.14	13.00	13.20	32,000	416,480	13.015	6.424	6.394	6.493	6.424	6.522	64,761	6.4311	-2.55%
2014-12-19	0	13.34	13.20	13.34	-	-	0	0	-	6.592	6.522	6.592	-	-	0	-	-0.45%
2014-12-18	0	13.40	13.20	13.40	13.44	13.44	2,000	26,880	13.440	6.621	6.522	6.621	6.641	6.641	4,048	6.6411	1.67%
2014-12-17	0	13.18	13.00	13.18	-	-	0	0	-	6.513	6.424	6.513	-	-	0	-	0.00%
2014-12-16	0	13.18	13.16	13.28	13.14	13.50	12,829	170,453	13.287	6.513	6.503	6.562	6.493	6.671	25,963	6.5652	-1.79%
2014-12-15	0	13.42	13.18	13.46	13.42	13.42	4,000	53,680	13.420	6.631	6.513	6.651	6.631	6.631	8,095	6.6312	-0.45%
2014-12-12	0	13.48	13.20	13.48	13.22	13.50	22,000	295,840	13.447	6.661	6.522	6.661	6.532	6.671	44,523	6.6447	1.35%
2014-12-11	0	13.50	13.50	13.52	13.30	13.50	56,000	753,920	13.463	6.572	6.572	6.582	6.475	6.572	115,035	6.5538	1.35%
2014-12-10	0	13.32	13.26	13.48	13.30	13.32	4,000	53,240	13.310	6.484	6.455	6.562	6.475	6.484	8,217	6.4794	0.15%
2014-12-09	0	13.30	13.30	13.40	13.30	13.30	14,000	186,200	13.300	6.475	6.475	6.523	6.475	6.475	28,759	6.4745	0.00%
2014-12-08	0	13.30	13.30	13.40	13.20	13.30	30,000	396,920	13.231	6.475	6.475	6.523	6.426	6.475	61,626	6.4408	-0.15%
2014-12-05	0	13.32	13.32	13.50	13.32	13.50	20,000	269,520	13.476	6.484	6.484	6.572	6.484	6.572	41,084	6.5602	0.15%
2014-12-04	0	13.30	13.24	13.38	13.30	13.38	30,000	400,480	13.349	6.475	6.445	6.513	6.475	6.513	61,626	6.4985	-0.45%
2014-12-03	0	13.36	13.34	13.40	13.30	13.36	36,400	484,520	13.311	6.504	6.494	6.523	6.475	6.504	74,773	6.4799	0.45%
2014-12-02	0	13.30	13.30	13.40	13.30	13.30	6,400	85,080	13.294	6.475	6.475	6.523	6.475	6.475	13,147	6.4715	0.30%
2014-12-01	0	13.26	13.26	13.40	13.14	13.36	54,000	715,720	13.254	6.455	6.455	6.523	6.397	6.504	110,927	6.4522	-2.07%
2014-11-28	0	13.54	13.54	13.62	13.50	13.72	62,400	849,680	13.617	6.591	6.591	6.630	6.572	6.679	128,182	6.6287	-0.15%
2014-11-27	0	13.56	13.56	13.70	13.54	13.72	74,566	1,018,257	13.656	6.601	6.601	6.669	6.591	6.679	153,174	6.6477	0.15%
2014-11-26	0	13.54	13.50	13.60	13.40	13.62	122,000	1,647,920	13.508	6.591	6.572	6.621	6.523	6.630	250,613	6.5756	1.96%
2014-11-25	0	13.28	13.24	13.32	13.28	13.32	10,000	132,880	13.288	6.465	6.445	6.484	6.465	6.484	20,542	6.4687	-0.15%
2014-11-24	0	13.30	13.30	13.40	13.30	13.30	14,000	186,080	13.291	6.475	6.475	6.523	6.475	6.475	28,759	6.4704	0.61%
2014-11-21	0	13.22	13.22	13.24	13.20	13.24	52,000	687,440	13.220	6.436	6.436	6.445	6.426	6.445	106,819	6.4356	0.15%
2014-11-20	0	13.20	13.20	13.30	13.20	13.30	42,000	555,600	13.229	6.426	6.426	6.475	6.426	6.475	86,277	6.4398	-0.75%
2014-11-19	0	13.30	13.34	13.38	13.00	13.30	110,000	1,453,000	13.209	6.475	6.494	6.513	6.328	6.475	225,962	6.4303	1.53%
2014-11-18	0	13.10	13.10	13.14	13.08	13.10	34,000	445,360	13.099	6.377	6.377	6.397	6.367	6.377	69,843	6.3766	-0.15%
2014-11-17	0	13.12	13.04	13.16	12.90	13.12	34,200	444,868	13.008	6.387	6.348	6.406	6.280	6.387	70,254	6.3323	0.92%
2014-11-14	0	13.00	13.00	13.20	12.90	13.02	126,000	1,634,120	12.969	6.328	6.328	6.426	6.280	6.338	258,830	6.3135	0.00%
2014-11-13	0	13.00	12.80	13.00	12.90	13.48	233,777	3,086,278	13.202	6.328	6.231	6.328	6.280	6.562	480,225	6.4267	3.17%
2014-11-12	1	-	-	-	-	-	0	0	-	6.134	-	-	-	-	0	-	0.00%
2014-11-11	0	12.60	12.60	12.84	12.60	12.66	36,000	454,920	12.637	6.134	6.134	6.251	6.134	6.163	73,951	6.1516	-1.87%
2014-11-10	0	12.84	12.66	12.84	12.84	12.84	2,000	25,680	12.840	6.251	6.163	6.251	6.251	6.251	4,108	6.2506	0.31%
2014-11-07	0	12.80	12.76	12.80	12.70	12.80	68,000	866,560	12.744	6.231	6.212	6.231	6.182	6.231	139,686	6.2036	0.31%
2014-11-06	0	12.76	12.70	12.76	12.66	12.76	42,000	535,120	12.741	6.212	6.182	6.212	6.163	6.212	86,277	6.2024	0.79%
2014-11-05	0	12.66	12.66	12.72	12.60	12.70	82,000	1,038,400	12.663	6.163	6.163	6.192	6.134	6.182	168,445	6.1646	-0.16%
2014-11-04	0	12.68	12.68	12.70	12.58	12.68	60,000	756,320	12.605	6.173	6.173	6.182	6.124	6.173	123,252	6.1364	0.63%
2014-11-03	0	12.60	12.56	12.60	12.56	12.60	42,000	528,280	12.578	6.134	6.114	6.134	6.114	6.134	86,277	6.1231	0.32%
2014-10-31	0	12.56	12.50	12.66	12.56	12.56	20,000	251,200	12.560	6.114	6.085	6.163	6.114	6.114	41,084	6.1143	-0.32%
2014-10-30	0	12.60	12.50	12.68	12.60	12.60	4,000	50,400	12.600	6.134	6.085	6.173	6.134	6.134	8,217	6.1338	-0.16%
2014-10-29	0	12.62	12.52	12.62	12.60	12.62	12,000	151,400	12.617	6.144	6.095	6.144	6.134	6.144	24,650	6.1419	0.16%
2014-10-28	0	12.60	12.50	12.66	12.60	12.62	14,000	176,480	12.606	6.134	6.085	6.163	6.134	6.144	28,759	6.1365	-0.47%
2014-10-27	0	12.66	12.50	12.66	12.50	12.70	47,673	601,647	12.620	6.163	6.085	6.163	6.085	6.182	97,930	6.1436	0.48%
2014-10-24	0	12.60	12.50	12.60	12.50	12.62	34,000	428,600	12.606	6.134	6.085	6.134	6.085	6.144	69,843	6.1366	0.80%
2014-10-23	0	12.50	12.50	12.70	12.48	12.68	24,000	301,000	12.542	6.085	6.085	6.182	6.075	6.173	49,301	6.1054	0.81%
2014-10-22	0	12.40	12.32	12.68	12.40	12.40	6,000	74,400	12.400	6.036	5.997	6.173	6.036	6.036	12,325	6.0364	0.81%
2014-10-21	0	12.30	12.26	12.70	-	-	0	0	-	5.988	5.968	6.182	-	-	0	-	0.00%
2014-10-20	0	12.30	12.28	12.66	-	-	0	0	-	5.988	5.978	6.163	-	-	0	-	0.00%
2014-10-17	0	12.30	12.30	12.56	12.12	12.30	25,000	306,540	12.262	5.988	5.988	6.114	5.900	5.988	51,355	5.9690	-0.81%
2014-10-16	0	12.40	12.30	12.40	12.44	12.44	2,000	24,880	12.440	6.036	5.988	6.036	6.056	6.056	4,108	6.0559	0.16%
2014-10-15	0	12.38	12.32	12.40	12.24	12.40	20,000	245,920	12.296	6.027	5.997	6.036	5.959	6.036	41,084	5.9858	-0.16%
2014-10-14	0	12.40	12.30	12.46	12.30	12.40	23,036	283,677	12.315	6.036	5.988	6.066	5.988	6.036	47,321	5.9948	0.98%
2014-10-13	0	12.28	12.28	12.70	12.28	12.28	2,000	24,560	12.280	5.978	5.978	6.182	5.978	5.978	4,108	5.9780	0.00%
2014-10-10	0	12.28	12.28	12.40	12.28	12.28	2,000	24,560	12.280	5.978	5.978	6.036	5.978	5.978	4,108	5.9780	-0.97%
2014-10-09	0	12.40	12.34	12.50	12.40	12.40	8,000	99,200	12.400	6.036	6.007	6.085	6.036	6.036	16,434	6.0364	1.14%
2014-10-08	0	12.26	12.26	12.50	-	-	0	0	-	5.968	5.968	6.085	-	-	0	-	0.00%
2014-10-07	0	12.26	12.24	12.50	12.24	12.26	8,000	98,000	12.250	5.968	5.959	6.085	5.959	5.968	16,434	5.9634	0.49%
2014-10-06	0	12.20	12.20	-	12.20	12.24	30,000	366,480	12.216	5.939	5.939	-	5.939	5.959	61,626	5.9468	0.00%
2014-10-03	0	12.20	12.18	12.24	12.20	12.24	56,000	684,400	12.221	5.939	5.929	5.959	5.939	5.959	115,035	5.9495	-0.65%
2014-09-30	0	12.28	12.28	12.54	12.22	12.28	76,000	932,240	12.266	5.978	5.978	6.105	5.949	5.978	156,119	5.9713	-0.32%
2014-09-29	0	12.32	12.32	12.58	12.28	12.30	18,000	221,240	12.291	5.997	5.997	6.124	5.978	5.988	36,976	5.9834	-2.22%
2014-09-26	0	12.60	12.50	12.60	12.58	12.60	4,000	50,360	12.590	6.134	6.085	6.134	6.124	6.134	8,217	6.1289	0.80%
2014-09-25	0	12.50	12.50	12.62	12.50	12.54	30,000	375,720	12.524	6.085	6.085	6.144	6.085	6.105	61,626	6.0968	-0.32%
2014-09-24	0	12.54	12.54	12.62	12.50	12.54	12,000	150,080	12.507	6.105	6.105	6.144	6.085	6.105	24,650	6.0883	0.00%
2014-09-23	0	12.54	12.52	12.56	12.50	12.56	26,000	325,640	12.525	6.105	6.095	6.114	6.085	6.114	53,409	6.0971	-0.32%
2014-09-22	0	12.58	12.50	12.62	-	-	0	0	-	6.124	6.085	6.144	-	-	0	-	0.00%
2014-09-19	0	12.58	12.52	12.58	12.52	12.60	15,114	189,813	12.559	6.124	6.095	6.124	6.095	6.134	31,047	6.1137	0.48%
2014-09-18	0	12.52	12.50	12.56	12.52	12.52	8,000	100,160	12.520	6.095	6.085	6.114	6.095	6.095	16,434	6.0948	-0.16%
2014-09-17	0	12.54	12.50	12.58	12.54	12.58	34,000	427,520	12.574	6.105	6.085	6.124	6.105	6.124	69,843	6.1212	-0.16%
2014-09-16	0	12.56	12.56	12.70	-	-	0	0	-	6.114	6.114	6.182	-	-	0	-	0.00%
2014-09-15	0	12.56	12.56	12.74	12.54	12.54	2,000	25,080	12.540	6.114	6.114	6.202	6.105	6.105	4,108	6.1046	0.16%
2014-09-12	0	12.54	12.50	12.72	12.54	12.58	26,004	326,369	12.551	6.105	6.085	6.192	6.105	6.124	53,417	6.1098	-0.16%
2014-09-11	0	12.56	12.56	12.70	12.56	12.60	24,000	301,960	12.582	6.114	6.114	6.182	6.114	6.134	49,301	6.1248	-0.32%
2014-09-10	0	12.60	12.50	12.68	12.50	12.70	50,000	630,400	12.608	6.134	6.085	6.173	6.085	6.182	102,710	6.1377	-1.10%
2014-09-08	0	12.74	12.52	12.74	12.76	12.96	22,000	281,480	12.795	6.202	6.095	6.202	6.212	6.309	45,192	6.2285	-0.16%
2014-09-05	0	12.76	12.76	13.00	12.70	12.90	59,000	751,440	12.736	6.212	6.212	6.328	6.182	6.280	121,198	6.2001	-1.39%
2014-09-04	0	12.94	12.82	12.94	12.80	12.98	68,000	879,040	12.927	6.299	6.241	6.299	6.231	6.319	139,686	6.2930	-0.23%
2014-09-03	0	13.62	13.50	13.62	13.48	13.62	306,000	4,136,920	13.519	6.314	6.258	6.314	6.249	6.314	660,088	6.2672	0.89%
2014-09-02	0	13.50	13.48	13.50	13.28	13.50	104,000	1,401,880	13.480	6.258	6.249	6.258	6.156	6.258	224,344	6.2488	0.00%
2014-09-01	0	13.50	13.46	13.50	13.40	13.50	28,000	377,120	13.469	6.258	6.240	6.258	6.212	6.258	60,400	6.2437	0.00%
2014-08-29	0	13.50	13.28	13.50	13.20	13.58	36,000	482,880	13.413	6.258	6.156	6.258	6.119	6.295	77,657	6.2181	1.66%
2014-08-28	0	13.28	13.28	13.40	13.26	13.62	44,000	595,680	13.538	6.156	6.156	6.212	6.147	6.314	94,915	6.2760	-0.90%
2014-08-27	0	13.40	13.18	13.40	13.40	13.40	6,000	80,400	13.400	6.212	6.110	6.212	6.212	6.212	12,943	6.2119	0.00%
2014-08-26	0	13.40	13.14	13.48	13.10	13.40	122,000	1,625,280	13.322	6.212	6.091	6.249	6.073	6.212	263,172	6.1757	1.21%
2014-08-25	0	13.24	13.14	13.30	13.12	13.30	24,000	317,040	13.210	6.138	6.091	6.166	6.082	6.166	51,772	6.1238	0.15%
2014-08-22	0	13.22	13.22	13.26	13.20	13.28	44,000	581,680	13.220	6.128	6.128	6.147	6.119	6.156	94,915	6.1285	0.76%
2014-08-21	0	13.12	13.12	13.28	13.10	13.18	10,000	131,160	13.116	6.082	6.082	6.156	6.073	6.110	21,572	6.0802	-1.20%
2014-08-20	0	13.28	13.24	13.30	13.24	13.30	44,000	583,560	13.263	6.156	6.138	6.166	6.138	6.166	94,915	6.1483	0.91%
2014-08-19	0	13.16	13.12	13.26	13.16	13.20	12,000	158,240	13.187	6.101	6.082	6.147	6.101	6.119	25,886	6.1130	0.00%
2014-08-18	0	13.16	13.16	13.30	13.16	13.30	50,000	658,600	13.172	6.101	6.101	6.166	6.101	6.166	107,858	6.1062	0.00%
2014-08-15	0	13.16	13.02	13.18	13.10	13.16	14,000	183,520	13.109	6.101	6.036	6.110	6.073	6.101	30,200	6.0768	1.23%
2014-08-14	0	13.00	13.00	13.08	12.92	13.16	18,000	233,880	12.993	6.026	6.026	6.064	5.989	6.101	38,829	6.0234	-0.76%
2014-08-13	0	13.10	13.10	13.16	12.82	13.10	60,000	783,960	13.066	6.073	6.073	6.101	5.943	6.073	129,429	6.0571	0.00%
2014-08-12	0	13.10	13.10	13.12	12.88	13.10	58,075	758,047	13.053	6.073	6.073	6.082	5.971	6.073	125,276	6.0510	0.77%
2014-08-11	0	13.00	12.98	13.00	13.00	13.10	68,600	895,400	13.052	6.026	6.017	6.026	6.026	6.073	147,981	6.0508	-0.15%
2014-08-08	0	13.02	13.02	13.10	13.02	13.08	32,000	416,880	13.028	6.036	6.036	6.073	6.036	6.064	69,029	6.0392	0.46%
2014-08-07	0	12.96	12.96	13.08	12.96	13.00	12,000	155,600	12.967	6.008	6.008	6.064	6.008	6.026	25,886	6.0110	0.00%
2014-08-06	0	12.96	12.94	13.00	12.96	13.00	14,000	181,600	12.971	6.008	5.999	6.026	6.008	6.026	30,200	6.0132	-0.31%
2014-08-05	0	13.00	12.94	13.06	13.00	13.00	28,000	364,000	13.000	6.026	5.999	6.054	6.026	6.026	60,400	6.0265	0.78%
2014-08-04	0	12.90	12.90	12.98	12.88	13.00	46,058	596,342	12.948	5.980	5.980	6.017	5.971	6.026	99,354	6.0022	0.47%
2014-08-01	0	12.84	12.84	12.90	12.84	12.88	18,000	231,360	12.853	5.952	5.952	5.980	5.952	5.971	38,829	5.9585	-0.62%
2014-07-31	0	12.92	12.80	12.94	12.90	12.92	6,000	77,480	12.913	5.989	5.934	5.999	5.980	5.989	12,943	5.9863	0.31%
2014-07-30	0	12.88	12.82	12.88	12.80	12.90	12,000	154,360	12.863	5.971	5.943	5.971	5.934	5.980	25,886	5.9631	0.47%
2014-07-29	0	12.82	12.82	12.90	12.80	12.90	100,000	1,285,720	12.857	5.943	5.943	5.980	5.934	5.980	215,715	5.9603	-0.31%
2014-07-28	0	12.86	12.80	12.86	12.80	12.86	58,000	743,080	12.812	5.962	5.934	5.962	5.934	5.962	125,115	5.9392	0.47%
2014-07-25	0	12.80	12.74	12.80	12.70	12.84	74,000	946,920	12.796	5.934	5.906	5.934	5.887	5.952	159,629	5.9320	0.00%
2014-07-24	0	12.80	12.62	12.80	12.52	12.84	6,000	76,120	12.687	5.934	5.850	5.934	5.804	5.952	12,943	5.8812	0.31%
2014-07-23	0	12.76	12.64	12.76	12.76	12.76	4,000	51,040	12.760	5.915	5.860	5.915	5.915	5.915	8,629	5.9152	0.47%
2014-07-22	0	12.70	12.70	12.78	12.70	12.70	2,000	25,400	12.700	5.887	5.887	5.924	5.887	5.887	4,314	5.8874	0.00%
2014-07-21	0	12.70	12.70	12.78	12.70	12.70	10,000	127,000	12.700	5.887	5.887	5.924	5.887	5.887	21,572	5.8874	-0.31%
2014-07-18	0	12.74	12.74	12.78	12.74	12.78	42,000	535,160	12.742	5.906	5.906	5.924	5.906	5.924	90,600	5.9068	-0.47%
2014-07-17	0	12.80	12.68	12.80	-	-	2,000	25,560	12.780	5.934	5.878	5.934	-	-	4,314	5.9245	0.00%
2014-07-16	0	12.80	12.62	12.80	12.60	12.80	38,000	483,160	12.715	5.934	5.850	5.934	5.841	5.934	81,972	5.8942	0.16%
2014-07-15	0	12.78	12.56	12.78	12.52	12.78	10,000	125,720	12.572	5.924	5.822	5.924	5.804	5.924	21,572	5.8281	0.63%
2014-07-14	0	12.70	12.60	12.78	12.52	12.70	44,000	553,880	12.588	5.887	5.841	5.924	5.804	5.887	94,915	5.8356	-0.16%
2014-07-11	0	12.72	12.56	12.72	12.50	12.72	20,387	256,743	12.593	5.897	5.822	5.897	5.795	5.897	43,978	5.8380	0.00%
2014-07-10	0	12.72	12.72	13.00	12.66	13.16	24,000	312,240	13.010	5.897	5.897	6.026	5.869	6.101	51,772	6.0311	0.63%
2014-07-09	0	12.64	12.54	12.64	12.42	12.64	10,000	125,360	12.536	5.860	5.813	5.860	5.758	5.860	21,572	5.8114	0.00%
2014-07-08	0	12.64	12.56	12.66	12.52	12.64	32,000	403,920	12.623	5.860	5.822	5.869	5.804	5.860	69,029	5.8515	-0.32%
2014-07-07	0	12.68	12.64	12.70	12.62	12.72	72,000	913,320	12.685	5.878	5.860	5.887	5.850	5.897	155,315	5.8804	-0.47%
2014-07-04	0	12.74	12.72	12.74	12.72	12.76	1,084,000	13,389,120	12.352	5.906	5.897	5.906	5.897	5.915	2,338,351	5.7259	0.31%
2014-07-03	0	12.70	12.70	12.72	12.66	12.72	49,570	629,542	12.700	5.887	5.887	5.897	5.869	5.897	106,930	5.8874	0.63%
2014-07-02	0	12.62	12.50	12.62	12.44	12.64	46,000	577,680	12.558	5.850	5.795	5.850	5.767	5.860	99,229	5.8217	1.45%
2014-06-30	0	12.44	12.44	12.48	12.28	12.44	100,000	1,233,640	12.336	5.767	5.767	5.785	5.693	5.767	215,715	5.7188	2.81%
2014-06-27	0	12.10	12.10	12.26	12.06	12.24	46,000	560,040	12.175	5.609	5.609	5.683	5.591	5.674	99,229	5.6439	-0.82%
2014-06-26	0	12.20	12.20	12.38	12.16	12.20	30,485	371,449	12.185	5.656	5.656	5.739	5.637	5.656	65,761	5.6485	0.49%
2014-06-25	0	12.14	12.14	12.18	12.08	12.14	14,000	169,720	12.123	5.628	5.628	5.646	5.600	5.628	30,200	5.6198	0.33%
2014-06-24	0	12.10	12.10	12.20	12.10	12.10	20,000	242,000	12.100	5.609	5.609	5.656	5.609	5.609	43,143	5.6093	0.17%
2014-06-23	0	12.08	12.08	12.12	12.08	12.10	12,000	145,120	12.093	5.600	5.600	5.619	5.600	5.609	25,886	5.6062	0.17%
2014-06-20	0	12.06	12.06	12.22	12.00	12.00	4,000	48,000	12.000	5.591	5.591	5.665	5.563	5.563	8,629	5.5629	-1.15%
2014-06-19	0	12.20	12.10	12.24	12.20	12.20	6,000	73,000	12.167	5.656	5.609	5.674	5.656	5.656	12,943	5.6402	0.00%
2014-06-18	0	12.20	12.12	12.24	12.20	12.20	6,000	73,200	12.200	5.656	5.619	5.674	5.656	5.656	12,943	5.6556	-0.33%
2014-06-17	0	12.24	12.18	12.30	12.18	12.24	12,000	146,440	12.203	5.674	5.646	5.702	5.646	5.674	25,886	5.6572	0.49%
2014-06-16	0	12.18	12.18	12.30	12.18	12.18	4,600	55,980	12.170	5.646	5.646	5.702	5.646	5.646	9,923	5.6415	-0.98%
2014-06-13	0	12.30	12.22	12.30	12.10	12.30	30,000	368,000	12.267	5.702	5.665	5.702	5.609	5.702	64,715	5.6865	0.82%
2014-06-12	0	12.20	12.10	12.20	12.20	12.20	4,000	48,800	12.200	5.656	5.609	5.656	5.656	5.656	8,629	5.6556	0.00%
2014-06-11	0	12.20	12.06	12.30	-	-	0	0	-	5.656	5.591	5.702	-	-	0	-	0.00%
2014-06-10	0	12.20	12.10	12.20	12.14	12.20	36,117	439,998	12.183	5.656	5.609	5.656	5.628	5.656	77,910	5.6475	1.16%
2014-06-09	0	12.06	12.08	12.48	12.06	12.08	4,000	48,280	12.070	5.591	5.600	5.785	5.591	5.600	8,629	5.5953	0.50%
2014-06-06	0	12.00	12.00	12.30	12.00	12.00	14,400	172,760	11.997	5.563	5.563	5.702	5.563	5.563	31,063	5.5616	0.00%
2014-06-05	0	12.00	11.98	12.00	12.00	12.04	194,000	2,330,680	12.014	5.563	5.554	5.563	5.563	5.581	418,487	5.5693	-0.83%
2014-06-04	0	12.10	12.00	12.10	11.90	12.30	222,000	2,669,080	12.023	5.609	5.563	5.609	5.517	5.702	478,887	5.5735	-1.79%
2014-06-03	0	12.32	12.32	12.34	12.32	12.40	72,000	889,040	12.348	5.711	5.711	5.721	5.711	5.748	155,315	5.7241	-1.44%
2014-05-30	0	12.50	12.40	12.50	12.38	12.50	8,000	99,520	12.440	5.795	5.748	5.795	5.739	5.795	17,257	5.7669	1.13%
2014-05-29	0	12.36	12.34	12.42	12.36	12.42	148,000	1,832,280	12.380	5.730	5.721	5.758	5.730	5.758	319,258	5.7392	-0.48%
2014-05-28	0	12.42	12.42	12.54	12.40	12.58	32,863	410,992	12.506	5.758	5.758	5.813	5.748	5.832	70,890	5.7976	-0.16%
2014-05-27	0	12.44	12.44	12.48	12.42	12.44	12,000	149,160	12.430	5.767	5.767	5.785	5.758	5.767	25,886	5.7622	-0.48%
2014-05-26	0	12.50	12.50	12.58	-	-	0	0	-	5.795	5.795	5.832	-	-	0	-	0.16%
2014-05-23	0	12.48	12.46	12.50	12.50	12.52	16,000	200,040	12.503	5.785	5.776	5.795	5.795	5.804	34,514	5.7958	-0.16%
2014-05-22	0	12.50	12.50	12.70	12.46	12.46	18,000	224,280	12.460	5.795	5.795	5.887	5.776	5.776	38,829	5.7761	0.32%
2014-05-21	0	12.46	12.42	12.46	12.46	12.46	8,000	99,680	12.460	5.776	5.758	5.776	5.776	5.776	17,257	5.7761	0.00%
2014-05-20	0	12.46	12.44	12.50	12.46	12.46	6,000	74,760	12.460	5.776	5.767	5.795	5.776	5.776	12,943	5.7761	0.00%
2014-05-19	0	12.46	12.46	12.56	12.46	12.46	4,000	49,840	12.460	5.776	5.776	5.822	5.776	5.776	8,629	5.7761	-0.16%
2014-05-16	0	12.48	12.46	12.48	12.48	12.48	8,000	99,840	12.480	5.785	5.776	5.785	5.785	5.785	17,257	5.7854	-0.48%
2014-05-15	0	12.54	12.50	12.54	12.52	12.54	22,000	275,520	12.524	5.813	5.795	5.813	5.804	5.813	47,457	5.8056	0.00%
2014-05-14	0	12.54	12.50	12.56	12.50	12.56	32,000	400,760	12.524	5.813	5.795	5.822	5.795	5.822	69,029	5.8057	0.32%
2014-05-13	0	12.50	12.42	12.50	12.50	12.50	8,000	100,000	12.500	5.795	5.758	5.795	5.795	5.795	17,257	5.7947	0.00%
2014-05-12	0	12.50	12.50	12.58	12.38	12.50	30,000	373,160	12.439	5.795	5.795	5.832	5.739	5.795	64,715	5.7662	0.81%
2014-05-09	0	12.40	12.34	12.40	12.38	12.42	10,000	123,920	12.392	5.748	5.721	5.748	5.739	5.758	21,572	5.7446	0.16%
2014-05-08	0	12.38	12.34	12.38	12.42	12.42	6,000	74,520	12.420	5.739	5.721	5.739	5.758	5.758	12,943	5.7576	-0.32%
2014-05-07	0	12.42	12.42	12.58	12.42	12.44	18,000	223,760	12.431	5.758	5.758	5.832	5.758	5.767	38,829	5.7627	-0.64%
2014-05-05	0	12.50	12.50	12.64	12.50	12.50	10,000	125,000	12.500	5.795	5.795	5.860	5.795	5.795	21,572	5.7947	-0.79%
2014-05-02	0	12.60	12.50	12.60	12.62	12.62	4,000	50,480	12.620	5.841	5.795	5.841	5.850	5.850	8,629	5.8503	0.00%
2014-04-30	0	12.60	12.58	12.64	12.60	12.64	10,000	126,120	12.612	5.841	5.832	5.860	5.841	5.860	21,572	5.8466	-0.16%
2014-04-29	0	12.62	12.60	12.70	12.62	12.64	8,000	101,080	12.635	5.850	5.841	5.887	5.850	5.860	17,257	5.8573	-0.63%
2014-04-28	0	12.70	12.60	12.70	12.70	12.70	26,000	330,200	12.700	5.887	5.841	5.887	5.887	5.887	56,086	5.8874	-0.31%
2014-04-25	0	12.74	12.70	12.78	12.70	12.76	16,000	203,720	12.733	5.906	5.887	5.924	5.887	5.915	34,514	5.9025	-0.16%
2014-04-24	0	12.76	12.70	12.76	-	-	0	0	-	5.915	5.887	5.915	-	-	0	-	0.00%
2014-04-23	0	12.76	12.72	12.80	-	-	0	0	-	5.915	5.897	5.934	-	-	0	-	0.00%
2014-04-22	0	12.76	12.70	12.76	12.80	12.80	14,000	179,200	12.800	5.915	5.887	5.915	5.934	5.934	30,200	5.9338	0.47%
2014-04-17	0	12.70	12.64	12.76	12.68	12.80	18,000	228,720	12.707	5.887	5.860	5.915	5.878	5.934	38,829	5.8905	0.00%
2014-04-16	0	12.70	12.64	12.74	12.70	12.72	8,000	101,640	12.705	5.887	5.860	5.906	5.887	5.897	17,257	5.8897	0.63%
2014-04-15	0	12.62	12.62	12.66	12.60	12.68	22,000	277,680	12.622	5.850	5.850	5.869	5.841	5.878	47,457	5.8512	-0.47%
2014-04-14	0	12.68	12.66	12.72	-	-	0	0	-	5.878	5.869	5.897	-	-	0	-	0.00%
2014-04-11	0	12.68	12.62	12.74	12.70	12.80	16,000	203,480	12.718	5.878	5.850	5.906	5.887	5.934	34,514	5.8955	-0.47%
2014-04-10	0	12.74	12.70	12.74	12.72	12.90	18,800	240,632	12.800	5.906	5.887	5.906	5.897	5.980	40,554	5.9336	0.16%
2014-04-09	0	12.72	12.66	12.76	12.56	13.08	46,000	583,480	12.684	5.897	5.869	5.915	5.822	6.064	99,229	5.8801	0.16%
2014-04-08	0	12.70	12.66	12.72	12.72	12.72	14,000	178,080	12.720	5.887	5.869	5.897	5.897	5.897	30,200	5.8967	-0.16%
2014-04-07	0	12.72	12.64	12.78	12.62	12.72	16,000	202,640	12.665	5.897	5.860	5.924	5.850	5.897	34,514	5.8712	0.16%
2014-04-04	0	12.70	12.66	12.70	12.70	12.70	16,000	203,200	12.700	5.887	5.869	5.887	5.887	5.887	34,514	5.8874	-0.16%
2014-04-03	0	12.72	12.72	12.84	-	-	0	0	-	5.897	5.897	5.952	-	-	0	-	0.16%
2014-04-02	0	12.70	12.70	12.80	12.70	12.80	22,880	292,260	12.774	5.887	5.887	5.934	5.887	5.934	49,356	5.9215	-1.09%
2014-04-01	0	12.84	12.80	12.88	12.80	12.84	66,000	846,880	12.832	5.952	5.934	5.971	5.934	5.952	142,372	5.9484	0.31%
2014-03-31	0	12.80	12.62	12.80	12.78	12.90	20,000	256,160	12.808	5.934	5.850	5.934	5.924	5.980	43,143	5.9375	0.00%
2014-03-28	0	12.80	12.50	12.80	-	-	112	1,377	12.295	5.934	5.795	5.934	-	-	242	5.6995	-0.47%
2014-03-27	0	12.86	12.36	12.86	12.40	12.98	12,000	153,200	12.767	5.962	5.730	5.962	5.748	6.017	25,886	5.9183	3.71%
2014-03-26	0	12.40	12.40	12.50	-	-	0	0	-	5.748	5.748	5.795	-	-	0	-	0.16%
2014-03-25	0	12.38	12.36	12.40	12.38	12.40	62,000	768,760	12.399	5.739	5.730	5.748	5.739	5.748	133,743	5.7480	-0.96%
2014-03-24	0	12.50	12.42	12.68	-	-	0	0	-	5.795	5.758	5.878	-	-	0	-	0.00%
2014-03-21	0	12.50	12.48	12.60	12.50	12.50	6,000	75,000	12.500	5.795	5.785	5.841	5.795	5.795	12,943	5.7947	0.00%
2014-03-20	0	12.50	12.44	12.50	12.50	12.70	54,112	683,200	12.626	5.795	5.767	5.795	5.795	5.887	116,728	5.8529	-1.42%
2014-03-19	0	12.68	12.66	12.70	12.60	12.72	72,000	913,000	12.681	5.878	5.869	5.887	5.841	5.897	155,315	5.8784	0.63%
2014-03-18	0	12.60	12.58	12.62	12.26	12.68	66,000	828,880	12.559	5.841	5.832	5.850	5.683	5.878	142,372	5.8219	1.61%
2014-03-17	0	12.40	12.26	12.50	-	-	94	1,137	12.096	5.748	5.683	5.795	-	-	203	5.6073	0.00%
2014-03-14	0	12.40	12.40	12.58	12.30	12.42	68,000	840,640	12.362	5.748	5.748	5.832	5.702	5.758	146,686	5.7309	-0.48%
2014-03-13	0	12.46	12.42	12.58	12.42	12.46	10,000	124,280	12.428	5.776	5.758	5.832	5.758	5.776	21,572	5.7613	0.16%
2014-03-12	0	12.44	12.40	12.48	12.30	12.60	118,164	1,463,324	12.384	5.767	5.748	5.785	5.702	5.841	254,897	5.7408	-1.27%
2014-03-11	0	12.60	12.60	12.70	12.48	12.72	174,000	2,187,000	12.569	5.841	5.841	5.887	5.785	5.897	375,344	5.8267	-1.25%
2014-03-10	0	12.76	12.76	12.78	12.72	12.80	54,000	690,560	12.788	5.915	5.915	5.924	5.897	5.934	116,486	5.9283	-1.24%
2014-03-07	0	12.92	12.88	12.96	12.96	12.96	4,000	51,840	12.960	5.989	5.971	6.008	6.008	6.008	8,629	6.0079	-0.31%
2014-03-06	0	12.96	12.96	13.00	-	-	0	0	-	6.008	6.008	6.026	-	-	0	-	0.78%
2014-03-05	0	12.86	12.86	12.90	12.82	12.90	32,000	412,360	12.886	5.962	5.962	5.980	5.943	5.980	69,029	5.9737	-0.92%
2014-03-04	0	12.98	12.90	13.00	12.90	12.98	16,000	206,560	12.910	6.017	5.980	6.026	5.980	6.017	34,514	5.9847	-0.15%
2014-03-03	0	13.00	12.90	13.08	12.90	13.18	20,094	260,772	12.978	6.026	5.980	6.064	5.980	6.110	43,346	6.0161	0.31%
2014-02-28	0	12.96	12.96	13.06	12.90	12.90	6,000	77,400	12.900	6.008	6.008	6.054	5.980	5.980	12,943	5.9801	0.00%
2014-02-27	0	12.96	12.90	13.00	12.90	12.96	56,000	725,240	12.951	6.008	5.980	6.026	5.980	6.008	120,800	6.0036	0.47%
2014-02-26	0	12.90	12.90	12.96	12.90	12.98	6,000	77,720	12.953	5.980	5.980	6.008	5.980	6.017	12,943	6.0048	-1.07%
2014-02-25	0	13.04	12.86	13.06	12.84	13.04	29,200	376,536	12.895	6.045	5.962	6.054	5.952	6.045	62,989	5.9778	0.77%
2014-02-24	0	12.94	12.92	13.00	12.92	12.94	8,000	103,480	12.935	5.999	5.989	6.026	5.989	5.999	17,257	5.9963	-0.31%
2014-02-21	0	12.98	12.94	13.00	-	-	0	0	-	6.017	5.999	6.026	-	-	0	-	-0.31%
2014-02-20	0	13.02	13.00	13.04	13.02	13.06	42,000	547,080	13.026	6.036	6.026	6.045	6.036	6.054	90,600	6.0384	-0.31%
2014-02-19	0	13.06	13.04	13.10	-	-	0	0	-	6.054	6.045	6.073	-	-	0	-	0.00%
2014-02-18	0	13.06	13.00	13.06	13.06	13.10	32,000	418,680	13.084	6.054	6.026	6.054	6.054	6.073	69,029	6.0653	0.15%
2014-02-17	0	13.04	13.02	13.10	13.04	13.04	4,000	52,160	13.040	6.045	6.036	6.073	6.045	6.045	8,629	6.0450	0.31%
2014-02-14	0	13.00	13.00	13.18	-	-	0	0	-	6.026	6.026	6.110	-	-	0	-	0.00%
2014-02-13	0	13.00	12.92	13.18	13.00	13.00	4,000	52,000	13.000	6.026	5.989	6.110	6.026	6.026	8,629	6.0265	0.00%
2014-02-12	0	13.00	13.00	13.18	13.00	13.00	6,000	78,000	13.000	6.026	6.026	6.110	6.026	6.026	12,943	6.0265	-0.76%
2014-02-11	0	13.10	13.00	13.18	13.10	13.10	8,000	104,800	13.100	6.073	6.026	6.110	6.073	6.073	17,257	6.0728	0.00%
2014-02-10	0	13.10	12.96	13.10	12.96	13.10	6,000	78,320	13.053	6.073	6.008	6.073	6.008	6.073	12,943	6.0512	0.61%
2014-02-07	0	13.02	13.02	13.08	12.90	13.14	68,000	880,200	12.944	6.036	6.036	6.064	5.980	6.091	146,686	6.0006	0.46%
2014-02-06	0	12.96	12.90	13.00	12.80	12.96	62,000	800,280	12.908	6.008	5.980	6.026	5.934	6.008	133,743	5.9837	0.00%
2014-02-05	0	12.96	12.96	13.10	12.92	13.10	42,200	549,940	13.032	6.008	6.008	6.073	5.989	6.073	91,032	6.0412	-0.31%
2014-02-04	0	13.00	13.00	13.30	13.00	13.02	6,000	78,080	13.013	6.026	6.026	6.166	6.026	6.036	12,943	6.0327	-2.26%
2014-01-30	0	13.30	13.10	13.50	-	-	0	0	-	6.166	6.073	6.258	-	-	0	-	0.00%
2014-01-29	0	13.30	13.26	13.40	13.26	13.30	12,000	159,320	13.277	6.166	6.147	6.212	6.147	6.166	25,886	6.1547	1.53%
2014-01-28	0	13.10	13.10	13.36	13.02	13.06	8,000	104,400	13.050	6.073	6.073	6.193	6.036	6.054	17,257	6.0496	0.31%
2014-01-27	0	13.06	13.06	13.20	13.06	13.20	20,000	262,920	13.146	6.054	6.054	6.119	6.054	6.119	43,143	6.0942	-1.66%
2014-01-24	0	13.28	13.20	13.60	13.28	13.28	4,000	53,120	13.280	6.156	6.119	6.305	6.156	6.156	8,629	6.1563	-1.63%
2014-01-23	0	13.50	13.32	13.50	-	-	0	0	-	6.258	6.175	6.258	-	-	0	-	-0.74%
2014-01-22	0	13.60	13.32	13.72	13.22	13.60	20,000	266,320	13.316	6.305	6.175	6.360	6.128	6.305	43,143	6.1730	1.64%
2014-01-21	0	13.38	13.32	-	13.32	13.38	30,263	404,596	13.369	6.203	6.175	-	6.175	6.203	65,282	6.1977	0.15%
2014-01-20	0	13.36	13.32	13.40	13.36	13.36	4,000	53,440	13.360	6.193	6.175	6.212	6.193	6.193	8,629	6.1934	0.15%
2014-01-17	0	13.34	13.34	13.36	13.26	13.40	34,000	453,280	13.332	6.184	6.184	6.193	6.147	6.212	73,343	6.1803	0.00%
2014-01-16	0	13.34	13.30	13.36	13.30	13.38	26,000	346,400	13.323	6.184	6.166	6.193	6.166	6.203	56,086	6.1762	-0.30%
2014-01-15	0	13.38	13.32	13.38	13.28	13.38	10,000	133,440	13.344	6.203	6.175	6.203	6.156	6.203	21,572	6.1859	0.00%
2014-01-14	0	13.38	13.22	13.38	13.34	13.48	12,000	160,440	13.370	6.203	6.128	6.203	6.184	6.249	25,886	6.1980	0.60%
2014-01-13	0	13.30	13.28	13.30	13.28	13.70	46,000	612,480	13.315	6.166	6.156	6.166	6.156	6.351	99,229	6.1724	-0.30%
2014-01-10	0	13.34	13.34	13.40	13.34	13.36	6,000	80,120	13.353	6.184	6.184	6.212	6.184	6.193	12,943	6.1903	0.15%
2014-01-09	0	13.32	13.32	13.60	-	-	0	0	-	6.175	6.175	6.305	-	-	0	-	0.15%
2014-01-08	0	13.30	13.30	13.80	13.30	13.76	24,000	324,480	13.520	6.166	6.166	6.397	6.166	6.379	51,772	6.2675	0.00%
2014-01-07	0	13.30	13.30	13.46	13.30	13.58	48,000	641,480	13.364	6.166	6.166	6.240	6.166	6.295	103,543	6.1953	-0.45%
2014-01-06	0	13.36	13.34	13.48	13.32	13.50	14,052	188,127	13.388	6.193	6.184	6.249	6.175	6.258	30,312	6.2063	-1.04%
2014-01-03	0	13.50	13.44	13.50	13.46	13.64	72,000	976,840	13.567	6.258	6.230	6.258	6.240	6.323	155,315	6.2894	-1.17%
2014-01-02	0	13.66	13.66	13.76	13.56	13.76	39,163	535,693	13.679	6.332	6.332	6.379	6.286	6.379	84,480	6.3410	0.74%
2013-12-31	0	13.56	13.50	13.80	-	-	0	0	-	6.286	6.258	6.397	-	-	0	-	0.00%
2013-12-30	0	13.56	13.52	13.60	-	-	0	0	-	6.286	6.268	6.305	-	-	0	-	0.00%
2013-12-27	0	13.56	13.54	13.56	13.54	13.60	35,200	477,832	13.575	6.286	6.277	6.286	6.277	6.305	75,932	6.2929	-1.02%
2013-12-24	0	13.70	13.64	13.70	13.70	13.70	2,000	27,400	13.700	6.351	6.323	6.351	6.351	6.351	4,314	6.3510	0.15%
2013-12-23	0	13.68	13.64	13.70	13.68	13.70	10,000	136,840	13.684	6.342	6.323	6.351	6.342	6.351	21,572	6.3436	-0.15%
2013-12-20	0	13.70	13.70	13.74	13.68	13.74	12,000	164,520	13.710	6.351	6.351	6.370	6.342	6.370	25,886	6.3556	-0.44%
2013-12-19	0	13.76	13.76	13.80	-	-	0	0	-	6.379	6.379	6.397	-	-	0	-	0.15%
2013-12-18	0	13.74	13.74	13.98	13.74	13.74	4,000	54,960	13.740	6.370	6.370	6.481	6.370	6.370	8,629	6.3695	-0.58%
2013-12-17	0	13.82	13.82	13.86	13.72	13.82	24,000	330,880	13.787	6.407	6.407	6.425	6.360	6.407	51,772	6.3911	1.17%
2013-12-16	0	13.66	13.66	13.80	13.66	13.66	2,000	27,320	13.660	6.332	6.332	6.397	6.332	6.332	4,314	6.3324	0.29%
2013-12-13	0	13.62	13.62	13.90	13.62	13.78	4,000	54,800	13.700	6.314	6.314	6.444	6.314	6.388	8,629	6.3510	0.15%
2013-12-12	0	13.80	13.80	13.96	13.80	13.80	12,000	165,600	13.800	6.305	6.305	6.378	6.305	6.305	26,266	6.3046	0.00%
2013-12-11	0	13.80	13.78	13.84	13.78	13.98	64,000	884,800	13.825	6.305	6.295	6.323	6.295	6.387	140,088	6.3160	-0.72%
2013-12-10	0	13.90	13.88	13.90	13.80	14.00	8,000	111,400	13.925	6.350	6.341	6.350	6.305	6.396	17,511	6.3617	-2.11%
2013-12-09	0	14.20	13.80	14.22	-	-	0	0	-	6.487	6.305	6.496	-	-	0	-	0.00%
2013-12-06	0	14.20	14.10	14.20	14.06	14.24	46,000	653,520	14.207	6.487	6.442	6.487	6.423	6.506	100,688	6.4905	0.71%
2013-12-05	0	14.10	14.00	14.20	13.92	14.20	38,000	533,720	14.045	6.442	6.396	6.487	6.359	6.487	83,177	6.4167	1.44%
2013-12-04	0	13.90	13.90	14.00	13.90	14.10	28,000	392,600	14.021	6.350	6.350	6.396	6.350	6.442	61,288	6.4058	-2.11%
2013-12-03	0	14.20	14.10	14.26	13.60	14.26	74,000	1,038,680	14.036	6.487	6.442	6.515	6.213	6.515	161,977	6.4125	-0.56%
2013-12-02	0	14.28	13.90	14.30	13.88	14.28	78,000	1,098,720	14.086	6.524	6.350	6.533	6.341	6.524	170,732	6.4353	2.88%
2013-11-29	0	13.88	13.88	13.98	13.88	14.20	68,524	957,416	13.972	6.341	6.341	6.387	6.341	6.487	149,990	6.3832	-1.56%
2013-11-28	0	14.10	14.10	14.18	14.10	14.10	14,000	197,400	14.100	6.442	6.442	6.478	6.442	6.442	30,644	6.4417	0.00%
2013-11-27	0	14.10	14.00	14.10	-	-	0	0	-	6.442	6.396	6.442	-	-	0	-	0.00%
2013-11-26	0	14.10	14.10	14.18	14.10	14.10	10,000	141,000	14.100	6.442	6.442	6.478	6.442	6.442	21,889	6.4417	-0.70%
2013-11-25	0	14.20	13.88	14.20	14.04	14.22	28,000	396,720	14.169	6.487	6.341	6.487	6.414	6.496	61,288	6.4730	1.57%
2013-11-22	0	13.98	13.88	13.98	13.90	14.00	24,075	335,475	13.935	6.387	6.341	6.387	6.350	6.396	52,697	6.3661	-0.14%
2013-11-21	0	14.00	13.90	14.00	14.00	14.00	12,000	168,000	14.000	6.396	6.350	6.396	6.396	6.396	26,266	6.3960	0.00%
2013-11-20	0	14.00	14.00	14.10	13.90	14.00	60,000	835,800	13.930	6.396	6.396	6.442	6.350	6.396	131,332	6.3640	0.72%
2013-11-19	0	13.90	13.82	13.90	13.74	13.90	32,000	443,240	13.851	6.350	6.314	6.350	6.277	6.350	70,044	6.3280	-0.14%
2013-11-18	0	13.92	13.86	13.92	13.86	14.08	28,000	390,960	13.963	6.359	6.332	6.359	6.332	6.433	61,288	6.3790	0.58%
2013-11-15	0	13.84	13.74	13.84	13.84	13.84	10,000	138,080	13.808	6.323	6.277	6.323	6.323	6.323	21,889	6.3083	0.87%
2013-11-14	0	13.72	13.68	13.82	13.68	13.72	15,182	207,971	13.699	6.268	6.250	6.314	6.250	6.268	33,231	6.2583	0.44%
2013-11-13	0	13.66	13.66	13.68	13.64	13.68	24,000	328,000	13.667	6.241	6.241	6.250	6.232	6.250	52,533	6.2437	-0.73%
2013-11-12	0	13.76	13.66	13.80	13.66	13.76	30,000	411,800	13.727	6.286	6.241	6.305	6.241	6.286	65,666	6.2711	0.29%
2013-11-11	0	13.72	13.72	13.80	13.66	13.70	14,000	191,640	13.689	6.268	6.268	6.305	6.241	6.259	30,644	6.2537	0.29%
2013-11-08	0	13.68	13.66	13.70	13.66	13.68	32,000	437,720	13.679	6.250	6.241	6.259	6.241	6.250	70,044	6.2492	-0.15%
2013-11-07	0	13.70	13.68	13.80	13.68	13.74	40,000	548,520	13.713	6.259	6.250	6.305	6.250	6.277	87,555	6.2649	0.15%
2013-11-06	0	13.68	13.68	13.74	13.66	13.72	20,000	273,880	13.694	6.250	6.250	6.277	6.241	6.268	43,777	6.2562	-0.15%
2013-11-05	0	13.70	13.58	13.70	13.70	13.72	16,000	219,280	13.705	6.259	6.204	6.259	6.259	6.268	35,022	6.2612	0.74%
2013-11-04	0	13.60	13.58	13.66	13.58	13.70	69,620	947,430	13.609	6.213	6.204	6.241	6.204	6.259	152,389	6.2172	-0.73%
2013-11-01	0	13.70	13.66	13.70	13.60	13.70	66,000	899,880	13.635	6.259	6.241	6.259	6.213	6.259	144,466	6.2290	0.44%
2013-10-31	0	13.64	13.64	13.70	13.64	13.70	24,000	327,480	13.645	6.232	6.232	6.259	6.232	6.259	52,533	6.2338	-0.44%
2013-10-30	0	13.70	13.66	13.70	13.60	13.70	20,000	272,880	13.644	6.259	6.241	6.259	6.213	6.259	43,777	6.2333	0.00%
2013-10-29	0	13.70	13.66	13.70	13.70	13.74	20,000	274,560	13.728	6.259	6.241	6.259	6.259	6.277	43,777	6.2717	-0.29%
2013-10-28	0	13.74	13.72	13.76	13.74	13.80	8,000	110,280	13.785	6.277	6.268	6.286	6.277	6.305	17,511	6.2978	0.15%
2013-10-25	0	13.72	13.72	13.98	13.64	13.70	26,000	356,080	13.695	6.268	6.268	6.387	6.232	6.259	56,911	6.2568	0.15%
2013-10-24	0	13.70	13.64	13.70	13.70	13.72	6,000	82,320	13.720	6.259	6.232	6.259	6.259	6.268	13,133	6.2681	-0.44%
2013-10-23	0	13.76	13.74	13.90	13.76	13.90	10,000	138,000	13.800	6.286	6.277	6.350	6.286	6.350	21,889	6.3046	-1.01%
2013-10-22	0	13.90	13.90	13.98	13.76	13.96	24,000	332,400	13.850	6.350	6.350	6.387	6.286	6.378	52,533	6.3275	-0.71%
2013-10-21	0	14.00	13.78	14.00	13.66	14.00	90,000	1,250,640	13.896	6.396	6.295	6.396	6.241	6.396	196,999	6.3485	1.60%
2013-10-18	0	13.78	13.70	13.80	13.60	13.80	32,000	436,800	13.650	6.295	6.259	6.305	6.213	6.305	70,044	6.2361	0.88%
2013-10-17	0	13.66	13.64	13.66	13.64	13.70	20,000	273,400	13.670	6.241	6.232	6.241	6.232	6.259	43,777	6.2452	-0.29%
2013-10-16	0	13.70	13.66	13.72	13.60	13.76	44,000	602,520	13.694	6.259	6.241	6.268	6.213	6.286	96,310	6.2560	0.00%
2013-10-15	0	13.70	13.68	13.78	13.70	13.80	22,250	305,370	13.724	6.259	6.250	6.295	6.259	6.305	48,702	6.2701	0.00%
2013-10-11	0	13.70	13.62	13.76	13.70	13.76	12,000	164,760	13.730	6.259	6.222	6.286	6.259	6.286	26,266	6.2726	0.74%
2013-10-10	0	13.60	13.60	13.72	13.60	13.76	6,000	81,920	13.653	6.213	6.213	6.268	6.213	6.286	13,133	6.2376	0.44%
2013-10-09	0	13.54	13.54	13.60	13.50	13.58	44,000	595,440	13.533	6.186	6.186	6.213	6.168	6.204	96,310	6.1825	-0.44%
2013-10-08	0	13.60	13.60	13.64	13.60	13.64	6,000	81,720	13.620	6.213	6.213	6.232	6.213	6.232	13,133	6.2224	-1.31%
2013-10-07	0	13.78	13.62	13.78	13.80	13.80	16,000	220,800	13.800	6.295	6.222	6.295	6.305	6.305	35,022	6.3046	1.32%
2013-10-04	0	13.60	13.54	13.60	13.54	13.60	4,000	54,280	13.570	6.213	6.186	6.213	6.186	6.213	8,755	6.1995	0.59%
2013-10-03	0	13.52	13.52	13.68	13.50	13.56	34,380	464,994	13.525	6.177	6.177	6.250	6.168	6.195	75,253	6.1790	-0.59%
2013-10-02	0	13.60	13.58	13.68	13.58	13.60	26,000	353,200	13.585	6.213	6.204	6.250	6.204	6.213	56,911	6.2062	-0.15%
2013-09-30	0	13.62	13.62	13.90	13.62	13.64	12,000	163,600	13.633	6.222	6.222	6.350	6.222	6.232	26,266	6.2285	-0.29%
2013-09-27	0	13.66	13.64	13.68	13.66	13.66	6,000	81,960	13.660	6.241	6.232	6.250	6.241	6.241	13,133	6.2407	0.15%
2013-09-26	0	13.64	13.60	13.96	-	-	0	0	-	6.232	6.213	6.378	-	-	0	-	0.00%
2013-09-25	0	13.64	13.62	13.70	13.60	13.70	18,000	245,440	13.636	6.232	6.222	6.259	6.213	6.259	39,400	6.2295	-0.44%
2013-09-24	0	13.70	13.62	14.00	13.66	13.70	32,600	446,256	13.689	6.259	6.222	6.396	6.241	6.259	71,357	6.2538	0.00%
2013-09-23	0	13.70	13.70	13.80	13.70	13.70	4,000	54,800	13.700	6.259	6.259	6.305	6.259	6.259	8,755	6.2589	0.00%
2013-09-19	0	13.70	13.70	13.90	13.70	13.70	16,010	219,337	13.700	6.259	6.259	6.350	6.259	6.259	35,044	6.2589	0.00%
2013-09-18	0	13.70	13.70	13.82	13.70	13.80	49,200	674,312	13.706	6.259	6.259	6.314	6.259	6.305	107,693	6.2615	-0.44%
2013-09-17	0	13.76	13.70	13.80	13.76	13.76	2,000	27,520	13.760	6.286	6.259	6.305	6.286	6.286	4,378	6.2863	-1.01%
2013-09-16	0	13.90	13.78	13.90	13.88	13.90	12,000	166,760	13.897	6.350	6.295	6.350	6.341	6.350	26,266	6.3488	1.46%
2013-09-13	0	13.70	13.50	13.78	13.50	13.98	40,000	546,520	13.663	6.259	6.168	6.295	6.168	6.387	87,555	6.2420	0.15%
2013-09-12	0	13.68	13.66	13.72	13.64	13.72	92,000	1,258,040	13.674	6.250	6.241	6.268	6.232	6.268	201,376	6.2472	0.51%
2013-09-11	0	14.26	14.24	14.28	14.22	14.28	62,000	883,640	14.252	6.218	6.209	6.227	6.200	6.227	142,192	6.2144	-0.14%
2013-09-10	0	14.28	14.26	14.28	14.18	14.28	84,000	1,195,960	14.238	6.227	6.218	6.227	6.183	6.227	192,647	6.2081	0.42%
2013-09-09	0	14.22	14.20	14.28	14.20	14.24	58,000	823,920	14.206	6.200	6.192	6.227	6.192	6.209	133,018	6.1941	0.14%
2013-09-06	0	14.20	14.18	14.26	14.12	14.30	76,187	1,082,381	14.207	6.192	6.183	6.218	6.157	6.235	174,728	6.1947	0.00%
2013-09-05	0	14.20	14.14	14.20	14.10	14.20	144,000	2,043,240	14.189	6.192	6.165	6.192	6.148	6.192	330,251	6.1869	0.71%
2013-09-04	0	14.10	14.02	14.18	14.10	14.18	24,000	339,840	14.160	6.148	6.113	6.183	6.148	6.183	55,042	6.1742	0.00%
2013-09-03	0	14.10	14.10	14.20	14.06	14.10	13,901	195,457	14.061	6.148	6.148	6.192	6.131	6.148	31,881	6.1309	0.00%
2013-09-02	0	14.10	14.02	14.10	14.10	14.18	34,825	491,510	14.114	6.148	6.113	6.148	6.148	6.183	79,868	6.1540	0.71%
2013-08-30	0	14.00	13.98	-	13.88	14.00	160,000	2,237,600	13.985	6.104	6.096	-	6.052	6.104	366,946	6.0979	0.14%
2013-08-29	0	13.98	13.98	14.00	13.96	14.00	68,238	953,878	13.979	6.096	6.096	6.104	6.087	6.104	156,498	6.0952	-0.14%
2013-08-28	0	14.00	13.98	14.00	13.98	14.00	118,000	1,650,440	13.987	6.104	6.096	6.104	6.096	6.104	270,623	6.0987	-0.14%
2013-08-27	0	14.02	14.02	14.06	14.00	14.08	1,796,000	25,223,980	14.045	6.113	6.113	6.131	6.104	6.139	4,118,967	6.1239	-0.28%
2013-08-26	0	14.06	14.00	14.06	13.98	14.06	16,000	224,520	14.033	6.131	6.104	6.131	6.096	6.131	36,695	6.1186	0.57%
2013-08-23	0	13.98	13.92	14.00	13.90	14.00	118,000	1,645,640	13.946	6.096	6.070	6.104	6.061	6.104	270,623	6.0809	0.14%
2013-08-22	0	13.96	13.86	13.96	13.84	13.96	44,400	618,696	13.935	6.087	6.043	6.087	6.035	6.087	101,827	6.0759	0.14%
2013-08-21	0	13.94	13.86	13.94	13.86	13.98	98,000	1,364,080	13.919	6.078	6.043	6.078	6.043	6.096	224,754	6.0692	0.00%
2013-08-20	0	13.94	13.92	13.96	13.90	14.00	40,800	568,880	13.943	6.078	6.070	6.087	6.061	6.104	93,571	6.0796	-0.43%
2013-08-19	0	14.00	13.92	14.00	13.92	14.00	108,000	1,506,560	13.950	6.104	6.070	6.104	6.070	6.104	247,688	6.0825	0.00%
2013-08-16	0	14.00	13.98	14.00	14.00	14.02	40,000	560,280	14.007	6.104	6.096	6.104	6.104	6.113	91,736	6.1075	-0.14%
2013-08-15	0	14.02	14.00	14.04	14.02	14.02	14,000	196,280	14.020	6.113	6.104	6.122	6.113	6.113	32,108	6.1132	-0.14%
2013-08-13	0	14.04	14.00	14.04	14.00	14.10	44,000	617,640	14.037	6.122	6.104	6.122	6.104	6.148	100,910	6.1207	0.29%
2013-08-12	0	14.00	14.00	14.04	13.80	14.12	138,144	1,934,456	14.003	6.104	6.104	6.122	6.017	6.157	316,821	6.1058	-0.43%
2013-08-09	0	14.06	13.98	14.08	13.98	14.10	40,000	560,440	14.011	6.131	6.096	6.139	6.096	6.148	91,736	6.1092	1.01%
2013-08-08	0	13.92	13.92	13.98	13.90	14.10	54,000	755,680	13.994	6.070	6.070	6.096	6.061	6.148	123,844	6.1019	-0.57%
2013-08-07	0	14.00	14.00	14.08	14.00	14.18	78,000	1,095,120	14.040	6.104	6.104	6.139	6.104	6.183	178,886	6.1219	-1.27%
2013-08-06	0	14.18	14.10	14.18	14.00	14.26	66,800	945,440	14.153	6.183	6.148	6.183	6.104	6.218	153,200	6.1713	1.00%
2013-08-05	0	14.04	14.02	14.18	14.04	14.52	51,520	727,880	14.128	6.122	6.113	6.183	6.122	6.331	118,157	6.1603	-0.14%
2013-08-02	0	14.06	14.02	14.06	14.02	14.06	12,000	168,320	14.027	6.131	6.113	6.131	6.113	6.131	27,521	6.1161	0.00%
2013-08-01	0	14.06	14.00	14.08	14.00	14.08	6,000	84,280	14.047	6.131	6.104	6.139	6.104	6.139	13,760	6.1248	0.43%
2013-07-31	0	14.00	14.00	14.10	13.98	14.00	24,000	335,960	13.998	6.104	6.104	6.148	6.096	6.104	55,042	6.1037	-0.43%
2013-07-30	0	14.06	14.00	14.06	14.00	14.06	10,000	140,200	14.020	6.131	6.104	6.131	6.104	6.131	22,934	6.1132	0.57%
2013-07-29	0	13.98	13.96	14.10	13.96	14.14	60,000	841,480	14.025	6.096	6.087	6.148	6.087	6.165	137,605	6.1152	-0.14%
2013-07-26	0	14.00	13.98	14.00	14.00	14.00	38,000	532,000	14.000	6.104	6.096	6.104	6.104	6.104	87,150	6.1044	0.00%
2013-07-25	0	14.00	14.00	14.18	13.96	14.00	48,400	677,120	13.990	6.104	6.104	6.183	6.087	6.104	111,001	6.1001	0.14%
2013-07-24	0	13.98	13.96	14.00	13.92	13.98	12,000	167,520	13.960	6.096	6.087	6.104	6.070	6.096	27,521	6.0870	-0.14%
2013-07-23	0	14.00	13.94	14.00	13.94	14.00	22,600	315,824	13.975	6.104	6.078	6.104	6.078	6.104	51,831	6.0933	0.72%
2013-07-22	0	13.90	13.90	13.94	13.90	13.96	14,000	194,720	13.909	6.061	6.061	6.078	6.061	6.087	32,108	6.0646	-0.29%
2013-07-19	0	13.94	13.84	14.10	13.94	14.02	51,000	713,780	13.996	6.078	6.035	6.148	6.078	6.113	116,964	6.1026	-0.57%
2013-07-18	0	14.02	14.00	14.02	14.00	14.02	16,000	224,080	14.005	6.113	6.104	6.113	6.104	6.113	36,695	6.1066	-0.14%
2013-07-17	0	14.04	14.00	14.10	14.00	14.08	34,000	477,120	14.033	6.122	6.104	6.148	6.104	6.139	77,976	6.1188	0.00%
2013-07-16	0	14.04	14.04	14.10	14.00	14.04	30,000	420,320	14.011	6.122	6.122	6.148	6.104	6.122	68,802	6.1091	0.29%
2013-07-15	0	14.00	14.00	14.02	14.00	14.10	80,000	1,126,480	14.081	6.104	6.104	6.113	6.104	6.148	183,473	6.1398	0.00%
2013-07-12	0	14.00	13.94	14.10	13.94	14.00	66,000	923,280	13.989	6.104	6.078	6.148	6.078	6.104	151,365	6.0997	0.43%
2013-07-11	0	13.94	13.92	14.10	13.92	14.04	24,000	335,640	13.985	6.078	6.070	6.148	6.070	6.122	55,042	6.0979	-0.43%
2013-07-10	0	14.00	13.94	14.10	13.94	14.10	24,000	336,560	14.023	6.104	6.078	6.148	6.078	6.148	55,042	6.1146	0.72%
2013-07-09	0	13.90	13.90	13.96	13.90	14.10	1,753,428	24,632,472	14.048	6.061	6.061	6.087	6.061	6.148	4,021,332	6.1255	-0.14%
2013-07-08	0	13.92	13.88	13.94	13.90	13.96	38,000	528,800	13.916	6.070	6.052	6.078	6.061	6.087	87,150	6.0677	0.00%
2013-07-05	0	13.92	13.92	14.00	13.90	13.92	52,000	723,760	13.918	6.070	6.070	6.104	6.061	6.070	119,257	6.0689	0.14%
2013-07-04	0	13.90	13.82	13.90	13.74	13.94	116,000	1,602,800	13.817	6.061	6.026	6.061	5.991	6.078	266,036	6.0248	-0.57%
2013-07-03	0	13.98	13.68	13.98	13.70	13.98	146,000	2,010,760	13.772	6.096	5.965	6.096	5.974	6.096	334,838	6.0052	0.00%
2013-07-02	0	13.98	13.82	13.98	13.68	14.00	140,000	1,931,400	13.796	6.096	6.026	6.096	5.965	6.104	321,078	6.0154	-0.85%
2013-06-28	0	14.10	14.00	14.10	13.42	14.30	482,375	6,633,080	13.751	6.148	6.104	6.148	5.852	6.235	1,106,284	5.9958	-3.69%
2013-06-27	0	14.64	14.64	14.72	14.38	14.90	222,000	3,261,920	14.693	6.384	6.384	6.418	6.270	6.497	509,137	6.4068	2.23%
2013-06-26	0	14.32	14.32	14.40	14.20	14.40	42,000	601,000	14.310	6.244	6.244	6.279	6.192	6.279	96,323	6.2394	0.85%
2013-06-25	0	14.20	14.20	14.38	13.90	14.32	100,000	1,410,840	14.108	6.192	6.192	6.270	6.061	6.244	229,341	6.1517	-0.14%
2013-06-24	0	14.22	14.24	14.30	14.18	14.50	80,000	1,147,040	14.338	6.200	6.209	6.235	6.183	6.322	183,473	6.2518	-1.93%
2013-06-21	0	14.50	14.50	14.60	14.32	14.50	155,481	2,246,797	14.451	6.322	6.322	6.366	6.244	6.322	356,582	6.3009	0.28%
2013-06-20	0	14.46	14.24	14.46	14.32	14.46	40,350	578,457	14.336	6.305	6.209	6.305	6.244	6.305	92,539	6.2509	0.42%
2013-06-19	0	14.40	14.36	14.48	14.30	14.46	30,000	431,200	14.373	6.279	6.261	6.314	6.235	6.305	68,802	6.2672	0.70%
2013-06-18	0	14.30	14.30	14.48	14.20	14.30	26,000	370,000	14.231	6.235	6.235	6.314	6.192	6.235	59,629	6.2051	0.70%
2013-06-17	0	14.20	14.20	14.42	14.20	14.46	24,000	343,560	14.315	6.192	6.192	6.288	6.192	6.305	55,042	6.2418	-1.25%
2013-06-14	0	14.38	14.10	14.38	14.00	14.40	16,000	225,840	14.115	6.270	6.148	6.270	6.104	6.279	36,695	6.1546	2.71%
2013-06-13	0	14.00	13.92	14.20	13.80	14.02	110,187	1,534,325	13.925	6.104	6.070	6.192	6.017	6.113	252,704	6.0716	-1.82%
2013-06-11	0	14.26	14.22	14.48	14.26	14.28	18,000	256,760	14.264	6.218	6.200	6.314	6.218	6.227	41,281	6.2197	-2.86%
2013-06-10	0	14.68	14.60	14.80	14.32	14.80	100,000	1,458,560	14.586	6.401	6.366	6.453	6.244	6.453	229,341	6.3598	2.95%
2013-06-07	0	14.26	14.08	14.26	14.08	14.34	25,150	355,621	14.140	6.218	6.139	6.218	6.139	6.253	57,679	6.1655	1.28%
2013-06-06	0	14.08	14.08	14.26	14.00	14.26	80,467	1,137,344	14.134	6.139	6.139	6.218	6.104	6.218	184,544	6.1630	-0.28%
2013-06-05	0	14.12	14.12	14.40	14.06	14.18	94,400	1,332,856	14.119	6.157	6.157	6.279	6.131	6.183	216,498	6.1564	-1.26%
2013-06-04	0	14.30	14.30	14.40	14.14	15.10	170,600	2,508,020	14.701	6.235	6.235	6.279	6.165	6.584	391,256	6.4102	-1.38%
2013-06-03	0	14.50	14.32	14.68	12.92	14.76	599,675	8,490,191	14.158	6.322	6.244	6.401	5.634	6.436	1,375,301	6.1733	14.35%
2013-05-31	0	12.68	12.68	12.72	12.48	12.70	108,000	1,362,240	12.613	5.529	5.529	5.546	5.442	5.538	247,688	5.4998	2.59%
2013-05-30	0	12.36	12.36	12.56	12.30	12.70	35,200	439,640	12.490	5.389	5.389	5.477	5.363	5.538	80,728	5.4459	-2.52%
2013-05-29	0	12.68	12.50	12.68	12.60	12.70	34,000	429,800	12.641	5.529	5.450	5.529	5.494	5.538	77,976	5.5120	0.16%
2013-05-28	0	12.66	12.42	12.66	12.66	12.66	2,000	25,320	12.660	5.520	5.416	5.520	5.520	5.520	4,587	5.5202	0.48%
2013-05-27	0	12.60	12.30	12.60	12.40	12.60	6,000	74,800	12.467	5.494	5.363	5.494	5.407	5.494	13,760	5.4359	2.44%
2013-05-24	0	12.30	12.20	12.30	12.10	12.30	6,000	73,000	12.167	5.363	5.320	5.363	5.276	5.363	13,760	5.3051	0.82%
2013-05-23	0	12.20	12.18	12.40	12.20	12.30	40,000	489,680	12.242	5.320	5.311	5.407	5.320	5.363	91,736	5.3379	-0.97%
2013-05-22	0	12.32	12.32	12.56	12.30	12.44	26,000	322,280	12.395	5.372	5.372	5.477	5.363	5.424	59,629	5.4048	-1.44%
2013-05-21	0	12.50	12.42	12.56	12.50	12.56	33,000	415,120	12.579	5.450	5.416	5.477	5.450	5.477	75,683	5.4850	-0.79%
2013-05-20	0	12.60	12.52	12.70	12.32	12.74	58,000	728,680	12.563	5.494	5.459	5.538	5.372	5.555	133,018	5.4781	0.16%
2013-05-16	0	12.58	12.58	12.68	12.56	12.66	20,000	252,320	12.616	5.485	5.485	5.529	5.477	5.520	45,868	5.5010	-0.63%
2013-05-15	0	12.66	12.62	12.88	12.66	12.66	2,000	25,320	12.660	5.520	5.503	5.616	5.520	5.520	4,587	5.5202	-0.78%
2013-05-14	0	12.76	12.60	12.76	12.68	12.76	24,000	304,880	12.703	5.564	5.494	5.564	5.529	5.564	55,042	5.5391	1.59%
2013-05-13	0	12.56	12.42	12.56	12.56	12.56	38,400	482,264	12.559	5.477	5.416	5.477	5.477	5.477	88,067	5.4761	-1.57%
2013-05-10	0	12.76	12.66	12.96	12.64	12.76	40,000	508,000	12.700	5.564	5.520	5.651	5.511	5.564	91,736	5.5376	0.00%
2013-05-09	0	12.76	12.62	12.76	12.60	12.76	44,000	555,760	12.631	5.564	5.503	5.564	5.494	5.564	100,910	5.5075	0.63%
2013-05-08	0	12.68	12.66	12.68	12.70	12.72	34,000	431,920	12.704	5.529	5.520	5.529	5.538	5.546	77,976	5.5391	-0.63%
2013-05-07	0	12.76	12.76	12.88	12.76	12.76	22,000	280,720	12.760	5.564	5.564	5.616	5.564	5.564	50,455	5.5638	0.47%
2013-05-06	0	12.70	12.58	12.76	12.56	12.70	50,000	635,240	12.705	5.538	5.485	5.564	5.477	5.538	114,671	5.5397	0.95%
2013-05-03	0	12.58	12.58	12.70	12.56	12.60	32,187	404,966	12.582	5.485	5.485	5.538	5.477	5.494	73,818	5.4860	-0.79%
2013-05-02	0	12.68	12.56	12.78	12.66	12.68	20,000	253,280	12.664	5.529	5.477	5.572	5.520	5.529	45,868	5.5219	1.12%
2013-04-30	0	12.54	12.54	12.68	12.54	12.64	6,000	75,640	12.607	5.468	5.468	5.529	5.468	5.511	13,760	5.4969	-0.79%
2013-04-29	0	12.64	12.60	12.76	12.64	12.76	4,000	50,800	12.700	5.511	5.494	5.564	5.511	5.564	9,174	5.5376	-0.32%
2013-04-26	0	12.68	12.56	12.68	12.60	12.68	10,000	126,640	12.664	5.529	5.477	5.529	5.494	5.529	22,934	5.5219	0.63%
2013-04-25	0	12.60	12.52	12.68	12.50	12.60	66,000	829,440	12.567	5.494	5.459	5.529	5.450	5.494	151,365	5.4797	0.48%
2013-04-24	0	12.54	12.54	12.68	12.52	12.64	10,000	125,960	12.596	5.468	5.468	5.529	5.459	5.511	22,934	5.4923	-0.48%
2013-04-23	0	12.60	12.40	12.68	12.56	12.60	26,000	326,720	12.566	5.494	5.407	5.529	5.477	5.494	59,629	5.4792	1.45%
2013-04-22	0	12.42	12.42	12.70	12.24	12.50	38,000	469,640	12.359	5.416	5.416	5.538	5.337	5.450	87,150	5.3889	0.49%
2013-04-19	0	12.36	12.32	12.50	12.36	12.36	4,000	49,440	12.360	5.389	5.372	5.450	5.389	5.389	9,174	5.3894	-1.12%
2013-04-18	0	12.50	12.26	12.50	12.18	12.50	18,000	222,080	12.338	5.450	5.346	5.450	5.311	5.450	41,281	5.3797	1.79%
2013-04-17	0	12.28	12.24	12.48	12.28	12.34	42,000	517,440	12.320	5.354	5.337	5.442	5.354	5.381	96,323	5.3719	-0.49%
2013-04-16	0	12.34	12.34	12.50	12.24	12.50	38,400	472,856	12.314	5.381	5.381	5.450	5.337	5.450	88,067	5.3693	-0.16%
2013-04-15	0	12.36	12.36	12.60	12.36	12.52	18,000	226,000	12.556	5.389	5.389	5.494	5.389	5.459	41,281	5.4746	-1.28%
2013-04-12	0	12.52	12.52	12.66	12.52	12.68	12,000	151,440	12.620	5.459	5.459	5.520	5.459	5.529	27,521	5.5027	-0.48%
2013-04-11	0	12.58	12.58	12.76	12.58	12.60	30,400	382,800	12.592	5.485	5.485	5.564	5.485	5.494	69,720	5.4906	-0.79%
2013-04-10	0	12.68	12.52	12.68	12.54	12.68	18,000	227,120	12.618	5.529	5.459	5.529	5.468	5.529	41,281	5.5018	0.00%
2013-04-09	0	12.68	12.60	12.70	12.50	12.68	34,000	427,880	12.585	5.529	5.494	5.538	5.450	5.529	77,976	5.4873	1.44%
2013-04-08	0	12.50	12.46	12.58	12.50	12.68	58,000	729,600	12.579	5.450	5.433	5.485	5.450	5.529	133,018	5.4850	-1.88%
2013-04-05	0	12.74	12.40	12.78	12.38	12.80	101,192	1,270,180	12.552	5.555	5.407	5.572	5.398	5.581	232,075	5.4731	-1.70%
2013-04-03	0	12.96	12.92	13.20	12.76	12.96	24,000	310,240	12.927	5.651	5.634	5.756	5.564	5.651	55,042	5.6364	0.15%
2013-04-02	0	12.94	12.92	13.20	12.94	13.22	46,000	599,120	13.024	5.642	5.634	5.756	5.642	5.764	105,497	5.6790	-2.56%
2013-03-28	0	13.28	13.10	13.28	13.06	13.28	20,000	262,640	13.132	5.791	5.712	5.791	5.695	5.791	45,868	5.7260	0.15%
2013-03-27	0	13.26	13.12	13.28	13.12	13.32	43,688	577,839	13.226	5.782	5.721	5.791	5.721	5.808	100,195	5.7672	0.45%
2013-03-26	0	13.20	13.04	13.20	13.02	13.20	26,000	342,520	13.174	5.756	5.686	5.756	5.677	5.756	59,629	5.7442	0.00%
2013-03-25	0	13.20	13.00	13.20	13.00	13.30	34,000	444,200	13.065	5.756	5.668	5.756	5.668	5.799	77,976	5.6966	1.54%
2013-03-22	0	13.00	13.00	13.10	12.90	13.00	56,000	727,000	12.982	5.668	5.668	5.712	5.625	5.668	128,431	5.6606	0.15%
2013-03-21	0	12.98	12.92	12.98	12.90	12.98	8,000	103,520	12.940	5.660	5.634	5.660	5.625	5.660	18,347	5.6422	0.62%
2013-03-20	0	12.90	12.90	13.00	12.80	12.90	34,000	437,920	12.880	5.625	5.625	5.668	5.581	5.625	77,976	5.6161	-0.77%
2013-03-19	0	13.00	12.88	13.20	13.00	13.30	22,000	288,000	13.091	5.668	5.616	5.756	5.668	5.799	50,455	5.7081	-0.46%
2013-03-18	0	13.06	12.82	13.08	13.04	13.10	16,000	209,320	13.083	5.695	5.590	5.703	5.686	5.712	36,695	5.7044	-0.31%
2013-03-15	0	13.10	13.00	13.40	13.00	13.60	247,219	3,312,101	13.397	5.712	5.668	5.843	5.668	5.930	566,975	5.8417	1.55%
2013-03-14	0	12.90	12.62	13.00	12.88	12.96	14,000	180,680	12.906	5.625	5.503	5.668	5.616	5.651	32,108	5.6273	0.16%
2013-03-13	0	12.88	12.70	13.00	12.68	13.00	33,200	424,200	12.777	5.616	5.538	5.668	5.529	5.668	76,141	5.5712	-0.92%
2013-03-12	0	13.00	12.60	13.00	12.80	13.00	16,000	206,800	12.925	5.668	5.494	5.668	5.581	5.668	36,695	5.6357	0.78%
2013-03-11	0	12.90	12.80	12.96	12.90	12.90	4,000	51,600	12.900	5.625	5.581	5.651	5.625	5.625	9,174	5.6248	0.16%
2013-03-08	0	12.88	12.82	12.96	12.88	13.00	36,000	466,160	12.949	5.616	5.590	5.651	5.616	5.668	82,563	5.6461	-0.77%
2013-03-07	0	12.98	12.90	13.08	12.98	13.12	79,320	1,035,534	13.055	5.660	5.625	5.703	5.660	5.721	181,913	5.6925	-1.07%
2013-03-06	0	13.12	12.94	13.14	12.66	13.12	198,150	2,566,560	12.953	5.721	5.642	5.729	5.520	5.721	454,439	5.6477	4.79%
2013-03-05	0	12.52	12.52	12.58	12.06	12.60	136,920	1,704,922	12.452	5.459	5.459	5.485	5.259	5.494	314,014	5.4294	3.47%
2013-03-04	0	12.10	11.96	-	11.96	12.10	98,420	1,185,552	12.046	5.276	5.215	-	5.215	5.276	225,718	5.2524	1.68%
2013-03-01	0	11.90	11.80	11.94	11.90	11.90	10,000	119,000	11.900	5.189	5.145	5.206	5.189	5.189	22,934	5.1888	0.00%
2013-02-28	0	11.90	11.70	11.90	11.70	11.90	38,000	450,600	11.858	5.189	5.102	5.189	5.102	5.189	87,150	5.1704	0.85%
2013-02-27	0	11.80	11.80	11.88	11.50	11.80	106,000	1,239,480	11.693	5.145	5.145	5.180	5.014	5.145	243,102	5.0986	1.72%
2013-02-26	0	11.60	11.30	11.80	11.60	11.80	78,110	917,078	11.741	5.058	4.927	5.145	5.058	5.145	179,138	5.1194	-1.69%
2013-02-25	0	11.80	11.76	11.92	11.80	11.80	18,000	212,400	11.800	5.145	5.128	5.197	5.145	5.145	41,281	5.1452	-1.01%
2013-02-22	0	11.92	11.90	12.00	11.92	11.92	4,000	47,680	11.920	5.197	5.189	5.232	5.197	5.197	9,174	5.1975	-0.67%
2013-02-21	0	12.00	11.92	12.00	11.84	12.10	98,000	1,181,400	12.055	5.232	5.197	5.232	5.163	5.276	224,754	5.2564	-0.99%
2013-02-20	0	12.12	12.12	12.20	12.10	12.24	38,000	461,960	12.157	5.285	5.285	5.320	5.276	5.337	87,150	5.3008	-0.33%
2013-02-19	0	12.16	12.16	12.46	12.10	12.30	12,000	146,240	12.187	5.302	5.302	5.433	5.276	5.363	27,521	5.3138	-1.14%
2013-02-18	0	12.30	12.24	12.30	12.18	12.32	40,688	497,678	12.232	5.363	5.337	5.363	5.311	5.372	93,314	5.3334	1.32%
2013-02-15	0	12.14	12.10	12.22	12.00	12.14	10,000	121,120	12.112	5.293	5.276	5.328	5.232	5.293	22,934	5.2812	0.33%
2013-02-14	0	12.10	11.88	12.16	11.90	11.90	2,000	23,800	11.900	5.276	5.180	5.302	5.189	5.189	4,587	5.1888	0.00%
2013-02-08	0	12.10	12.00	12.10	11.66	12.10	54,011	642,090	11.888	5.276	5.232	5.276	5.084	5.276	123,869	5.1836	2.89%
2013-02-07	0	11.76	11.70	11.98	11.76	12.06	66,000	781,880	11.847	5.128	5.102	5.224	5.128	5.259	151,365	5.1655	-2.49%
2013-02-06	0	12.06	12.06	12.12	11.90	12.10	47,902	578,743	12.082	5.259	5.259	5.285	5.189	5.276	109,859	5.2681	1.34%
2013-02-05	0	11.90	11.84	11.90	11.80	12.22	95,880	1,143,108	11.922	5.189	5.163	5.189	5.145	5.328	219,892	5.1985	-3.25%
2013-02-04	0	12.30	12.16	12.30	11.90	12.32	114,216	1,379,944	12.082	5.363	5.302	5.363	5.189	5.372	261,944	5.2681	3.36%
2013-02-01	0	11.90	11.84	11.98	11.68	11.90	96,000	1,132,760	11.800	5.189	5.163	5.224	5.093	5.189	220,167	5.1450	2.41%
2013-01-31	0	11.62	11.52	11.68	11.62	11.62	2,000	23,240	11.620	5.067	5.023	5.093	5.067	5.067	4,587	5.0667	0.00%
2013-01-30	0	11.62	11.60	11.64	11.60	11.64	40,000	464,360	11.609	5.067	5.058	5.075	5.058	5.075	91,736	5.0619	0.17%
2013-01-29	0	11.60	11.50	11.66	11.38	11.60	276,137	3,183,895	11.530	5.058	5.014	5.084	4.962	5.058	633,296	5.0275	1.93%
2013-01-28	0	11.38	11.38	11.40	11.34	11.40	30,000	341,280	11.376	4.962	4.962	4.971	4.945	4.971	68,802	4.9603	0.71%
2013-01-25	0	11.30	11.30	11.36	11.30	11.32	10,236	115,767	11.310	4.927	4.927	4.953	4.927	4.936	23,475	4.9314	-0.70%
2013-01-24	0	11.38	11.32	11.38	11.32	11.40	34,000	386,840	11.378	4.962	4.936	4.962	4.936	4.971	77,976	4.9610	0.53%
2013-01-23	0	11.32	11.20	11.32	11.20	11.38	104,220	1,179,646	11.319	4.936	4.884	4.936	4.884	4.962	239,019	4.9354	-0.70%
2013-01-22	0	11.40	11.34	11.40	11.40	11.40	8,000	91,280	11.410	4.971	4.945	4.971	4.971	4.971	18,347	4.9751	0.00%
2013-01-21	0	11.40	11.34	11.40	11.34	11.42	52,000	592,840	11.401	4.971	4.945	4.971	4.945	4.979	119,257	4.9711	0.53%
2013-01-18	0	11.34	11.32	11.34	11.28	11.34	66,000	745,960	11.302	4.945	4.936	4.945	4.918	4.945	151,365	4.9282	0.89%
2013-01-17	0	11.24	11.24	11.38	11.20	11.36	22,000	247,680	11.258	4.901	4.901	4.962	4.884	4.953	50,455	4.9089	-1.06%
2013-01-16	0	11.36	11.36	11.40	11.36	11.40	20,000	227,680	11.384	4.953	4.953	4.971	4.953	4.971	45,868	4.9638	-0.35%
2013-01-15	0	11.40	11.36	11.40	11.30	11.40	24,400	277,224	11.362	4.971	4.953	4.971	4.927	4.971	55,959	4.9540	0.71%
2013-01-14	0	11.32	11.30	11.32	11.30	11.34	20,000	226,440	11.322	4.936	4.927	4.936	4.927	4.945	45,868	4.9368	1.07%
2013-01-11	0	11.20	11.20	11.32	11.18	11.20	56,400	631,456	11.196	4.884	4.884	4.936	4.875	4.884	129,348	4.8818	0.54%
2013-01-10	0	11.14	11.14	11.38	11.10	11.40	40,000	447,560	11.189	4.857	4.857	4.962	4.840	4.971	91,736	4.8788	0.36%
2013-01-09	0	11.10	11.10	11.38	11.10	11.40	194,000	2,197,160	11.326	4.840	4.840	4.962	4.840	4.971	444,922	4.9383	-0.72%
2013-01-08	0	11.18	11.16	11.20	11.12	11.20	66,600	744,720	11.182	4.875	4.866	4.884	4.849	4.884	152,741	4.8757	0.72%
2013-01-07	0	11.10	11.00	11.12	10.90	11.20	78,000	863,920	11.076	4.840	4.796	4.849	4.753	4.884	178,886	4.8294	2.78%
2013-01-04	0	10.80	10.78	10.84	10.76	10.80	34,000	366,480	10.779	4.709	4.700	4.727	4.692	4.709	77,976	4.6999	0.37%
2013-01-03	0	10.76	10.76	10.80	10.76	10.78	22,000	237,040	10.775	4.692	4.692	4.709	4.692	4.700	50,455	4.6980	-0.19%
2013-01-02	0	10.78	10.78	10.84	10.66	10.80	66,000	710,600	10.767	4.700	4.700	4.727	4.648	4.709	151,365	4.6946	1.32%
2012-12-31	0	10.64	10.64	10.66	10.52	10.66	48,000	507,600	10.575	4.639	4.639	4.648	4.587	4.648	110,084	4.6110	0.38%
2012-12-28	0	10.60	10.50	10.64	10.50	10.60	36,040	380,936	10.570	4.622	4.578	4.639	4.578	4.622	82,655	4.6088	0.95%
2012-12-27	0	10.50	10.50	10.54	10.46	10.50	32,967	345,936	10.493	4.578	4.578	4.596	4.561	4.578	75,607	4.5755	0.57%
2012-12-24	0	10.44	10.44	10.54	-	-	0	0	-	4.552	4.552	4.596	-	-	0	-	0.38%
2012-12-21	0	10.40	10.40	10.50	10.38	10.50	30,000	314,160	10.472	4.535	4.535	4.578	4.526	4.578	68,802	4.5661	0.00%
2012-12-20	0	10.40	10.20	10.50	10.40	10.40	30,000	312,000	10.400	4.535	4.448	4.578	4.535	4.535	68,802	4.5347	-0.57%
2012-12-19	0	10.46	10.44	10.48	10.46	10.60	10,000	105,160	10.516	4.561	4.552	4.570	4.561	4.622	22,934	4.5853	-0.38%
2012-12-18	0	10.50	10.40	10.50	10.50	10.54	16,000	168,200	10.513	4.578	4.535	4.578	4.578	4.596	36,695	4.5838	0.57%
2012-12-17	0	10.44	10.44	10.50	10.40	10.40	6,000	62,400	10.400	4.552	4.552	4.578	4.535	4.535	13,760	4.5347	-0.57%
2012-12-14	0	10.50	10.50	10.54	10.40	10.50	44,400	464,240	10.456	4.578	4.578	4.596	4.535	4.578	101,827	4.5591	0.19%
2012-12-13	0	10.48	10.46	10.48	10.32	10.66	100,000	1,044,440	10.444	4.570	4.561	4.570	4.500	4.648	229,341	4.5541	-0.57%
2012-12-12	0	10.74	10.74	10.76	10.54	10.74	182,437	1,946,768	10.671	4.596	4.596	4.604	4.510	4.596	426,342	4.5662	1.90%
2012-12-11	0	10.54	10.52	10.54	10.50	10.62	170,000	1,797,680	10.575	4.510	4.502	4.510	4.493	4.544	397,278	4.5250	0.19%
2012-12-10	0	10.52	10.52	10.54	10.50	10.56	68,000	715,120	10.516	4.502	4.502	4.510	4.493	4.519	158,911	4.5001	0.19%
2012-12-07	0	10.50	10.48	10.50	10.44	10.52	76,000	795,200	10.463	4.493	4.485	4.493	4.467	4.502	177,607	4.4773	0.77%
2012-12-06	0	10.42	10.40	10.48	10.40	10.50	72,000	750,320	10.421	4.459	4.450	4.485	4.450	4.493	168,259	4.4593	0.19%
2012-12-05	0	10.40	10.38	10.46	10.36	10.44	81,686	848,984	10.393	4.450	4.442	4.476	4.433	4.467	190,894	4.4474	0.00%
2012-12-04	0	10.40	10.42	10.46	10.40	10.40	73,200	761,160	10.398	4.450	4.459	4.476	4.450	4.450	171,063	4.4496	-0.19%
2012-12-03	0	10.42	10.38	10.44	10.38	10.50	56,000	584,480	10.437	4.459	4.442	4.467	4.442	4.493	130,868	4.4662	0.00%
2012-11-30	0	10.42	10.42	10.46	10.30	10.52	268,400	2,805,400	10.452	4.459	4.459	4.476	4.407	4.502	627,232	4.4727	1.56%
2012-11-29	0	10.26	10.22	10.26	10.20	10.30	47,000	481,320	10.241	4.390	4.373	4.390	4.365	4.407	109,836	4.3822	0.59%
2012-11-28	0	10.20	10.06	10.20	10.10	10.20	28,000	285,000	10.179	4.365	4.305	4.365	4.322	4.365	65,434	4.3555	0.99%
2012-11-27	0	10.10	10.06	10.18	10.10	10.10	8,000	80,800	10.100	4.322	4.305	4.356	4.322	4.322	18,695	4.3219	-0.39%
2012-11-26	0	10.14	10.14	10.18	10.14	10.22	10,000	101,720	10.172	4.339	4.339	4.356	4.339	4.373	23,369	4.3527	-0.39%
2012-11-23	0	10.18	10.08	10.18	10.18	10.20	44,000	448,480	10.193	4.356	4.313	4.356	4.356	4.365	102,825	4.3616	1.60%
2012-11-22	0	10.02	10.02	10.16	10.00	10.20	82,000	830,120	10.123	4.288	4.288	4.348	4.279	4.365	191,628	4.3319	-0.60%
2012-11-21	0	10.08	10.00	10.10	10.00	10.08	8,000	80,320	10.040	4.313	4.279	4.322	4.279	4.313	18,695	4.2962	0.80%
2012-11-20	0	10.00	9.960	10.00	9.990	10.00	56,000	559,860	9.9975	4.279	4.262	4.279	4.275	4.279	130,868	4.2780	0.10%
2012-11-19	0	9.990	9.870	10.04	9.990	9.990	4,000	39,960	9.9900	4.275	4.223	4.296	4.275	4.275	9,348	4.2748	1.52%
2012-11-16	0	9.840	9.840	9.990	9.820	10.04	58,000	570,700	9.8397	4.211	4.211	4.275	4.202	4.296	135,542	4.2105	0.20%
2012-11-15	0	9.820	9.820	9.830	9.820	9.850	10,000	98,360	9.8360	4.202	4.202	4.206	4.202	4.215	23,369	4.2089	-0.61%
2012-11-14	0	9.880	9.880	9.920	9.880	10.00	32,000	319,520	9.9850	4.228	4.228	4.245	4.228	4.279	74,782	4.2727	0.00%
2012-11-13	0	9.880	9.880	9.900	9.880	9.890	44,000	434,900	9.8841	4.228	4.228	4.236	4.228	4.232	102,825	4.2295	-0.40%
2012-11-12	0	9.920	9.920	9.980	9.900	9.980	38,000	377,640	9.9379	4.245	4.245	4.271	4.236	4.271	88,803	4.2525	-0.60%
2012-11-09	0	9.980	9.900	9.980	9.910	9.980	52,000	516,260	9.9281	4.271	4.236	4.271	4.241	4.271	121,520	4.2483	0.71%
2012-11-08	0	9.910	9.910	10.00	9.910	10.00	16,000	159,300	9.9563	4.241	4.241	4.279	4.241	4.279	37,391	4.2604	-1.88%
2012-11-07	0	10.10	9.970	10.20	9.900	10.10	44,000	439,880	9.9973	4.322	4.266	4.365	4.236	4.322	102,825	4.2780	1.20%
2012-11-06	0	9.980	9.900	9.980	10.00	10.00	12,000	119,200	9.9333	4.271	4.236	4.271	4.279	4.279	28,043	4.2506	-0.20%
2012-11-05	0	10.00	9.950	10.00	9.920	10.00	48,000	479,140	9.9821	4.279	4.258	4.279	4.245	4.279	112,173	4.2715	0.91%
2012-11-02	0	9.910	9.910	9.980	9.910	9.960	97,000	963,810	9.9362	4.241	4.241	4.271	4.241	4.262	226,682	4.2518	0.10%
2012-11-01	0	9.900	9.900	9.910	9.890	9.900	34,000	336,580	9.8994	4.236	4.236	4.241	4.232	4.236	79,456	4.2361	0.00%
2012-10-31	0	9.900	9.850	9.900	9.800	9.900	48,000	472,500	9.8438	4.236	4.215	4.236	4.194	4.236	112,173	4.2123	0.51%
2012-10-30	0	9.850	9.730	9.850	9.710	9.850	60,000	590,720	9.8453	4.215	4.164	4.215	4.155	4.215	140,216	4.2129	0.51%
2012-10-29	0	9.800	9.730	9.820	9.670	9.820	102,000	998,740	9.7916	4.194	4.164	4.202	4.138	4.202	238,367	4.1899	1.34%
2012-10-26	0	9.670	9.640	9.790	9.620	9.680	34,000	328,180	9.6524	4.138	4.125	4.189	4.117	4.142	79,456	4.1304	0.42%
2012-10-25	0	9.630	9.630	9.680	9.600	9.650	20,000	192,520	9.6260	4.121	4.121	4.142	4.108	4.129	46,739	4.1191	0.21%
2012-10-24	0	9.610	9.610	9.680	9.600	9.650	14,000	134,580	9.6129	4.112	4.112	4.142	4.108	4.129	32,717	4.1135	-0.52%
2012-10-22	0	9.660	9.560	9.660	9.600	9.660	22,000	211,840	9.6291	4.134	4.091	4.134	4.108	4.134	51,412	4.1204	0.00%
2012-10-19	0	9.660	9.560	9.660	9.500	9.660	50,000	479,100	9.5820	4.134	4.091	4.134	4.065	4.134	116,846	4.1003	0.10%
2012-10-18	0	9.650	9.600	9.650	9.540	9.650	62,000	596,000	9.6129	4.129	4.108	4.129	4.082	4.129	144,890	4.1135	1.15%
2012-10-17	0	9.540	9.520	9.620	9.540	9.620	34,000	325,580	9.5759	4.082	4.074	4.117	4.082	4.117	79,456	4.0976	0.42%
2012-10-16	0	9.500	9.470	9.650	9.500	9.620	86,000	822,480	9.5637	4.065	4.052	4.129	4.065	4.117	200,976	4.0924	-1.04%
2012-10-15	0	9.600	9.600	9.670	9.560	9.600	42,000	402,880	9.5924	4.108	4.108	4.138	4.091	4.108	98,151	4.1047	0.00%
2012-10-12	1	9.600	9.600	9.680	9.600	9.680	68,000	653,480	9.6100	4.108	4.108	4.142	4.108	4.142	158,911	4.1122	-0.31%
2012-10-11	0	9.630	9.610	9.680	9.630	9.710	61,000	587,950	9.6385	4.121	4.112	4.142	4.121	4.155	142,553	4.1244	-0.72%
2012-10-10	0	9.700	9.680	9.700	9.680	9.700	40,000	387,760	9.6940	4.151	4.142	4.151	4.142	4.151	93,477	4.1482	-0.10%
2012-10-09	0	9.710	9.710	9.750	9.700	9.710	28,000	271,740	9.7050	4.155	4.155	4.172	4.151	4.155	65,434	4.1529	0.00%
2012-10-08	0	9.710	9.700	9.750	9.640	9.750	48,160	466,980	9.6964	4.155	4.151	4.172	4.125	4.172	112,547	4.1492	0.10%
2012-10-05	0	9.700	9.700	9.720	9.700	9.750	88,000	856,200	9.7295	4.151	4.151	4.159	4.151	4.172	205,650	4.1634	0.00%
2012-10-04	0	9.700	9.620	9.740	9.570	9.700	154,000	1,482,200	9.6247	4.151	4.117	4.168	4.095	4.151	359,887	4.1185	1.57%
2012-10-03	0	9.550	9.490	9.550	9.470	9.550	108,000	1,025,240	9.4930	4.087	4.061	4.087	4.052	4.087	252,388	4.0622	1.06%
2012-09-28	0	9.450	9.450	9.500	9.450	9.460	66,400	627,652	9.4526	4.044	4.044	4.065	4.044	4.048	155,172	4.0449	0.00%
2012-09-27	0	9.450	9.450	9.470	9.440	9.470	32,000	303,640	9.4888	4.044	4.044	4.052	4.039	4.052	74,782	4.0603	0.11%
2012-09-26	0	9.440	9.430	9.440	9.440	9.460	36,000	340,040	9.4456	4.039	4.035	4.039	4.039	4.048	84,129	4.0419	-0.11%
2012-09-25	0	9.450	9.450	9.500	9.450	9.500	40,000	378,460	9.4615	4.044	4.044	4.065	4.044	4.065	93,477	4.0487	-0.53%
2012-09-24	0	9.500	9.480	9.520	9.400	9.500	100,400	949,876	9.4609	4.065	4.057	4.074	4.022	4.065	234,628	4.0484	1.28%
2012-09-21	0	9.380	9.380	9.440	9.380	9.400	24,000	225,420	9.3925	4.014	4.014	4.039	4.014	4.022	56,086	4.0192	0.21%
2012-09-20	0	9.360	9.350	9.480	9.360	9.410	32,000	300,540	9.3919	4.005	4.001	4.057	4.005	4.027	74,782	4.0189	-1.47%
2012-09-19	0	9.500	9.400	9.510	9.350	9.510	96,000	910,000	9.4792	4.065	4.022	4.069	4.001	4.069	224,345	4.0562	1.06%
2012-09-18	0	9.400	9.320	9.400	9.320	9.450	44,000	413,040	9.3873	4.022	3.988	4.022	3.988	4.044	102,825	4.0169	-0.84%
2012-09-17	0	9.480	9.400	9.480	9.480	9.500	86,000	816,280	9.4916	4.057	4.022	4.057	4.057	4.065	200,976	4.0616	1.72%
2012-09-14	0	9.320	9.320	9.440	9.300	9.500	78,000	727,000	9.3205	3.988	3.988	4.039	3.980	4.065	182,281	3.9884	0.22%
2012-09-13	0	9.300	9.300	9.340	9.250	9.550	152,000	1,419,040	9.3358	3.980	3.980	3.997	3.958	4.087	355,213	3.9949	-2.62%
2012-09-12	0	10.30	10.30	10.32	10.20	10.30	324,400	3,329,800	10.264	4.087	4.087	4.094	4.047	4.087	817,637	4.0725	1.18%
2012-09-11	0	10.18	10.16	10.20	10.12	10.20	150,000	1,523,280	10.155	4.039	4.031	4.047	4.015	4.047	378,069	4.0291	0.59%
2012-09-10	0	10.12	10.12	10.18	10.06	10.12	130,000	1,311,080	10.085	4.015	4.015	4.039	3.991	4.015	327,660	4.0013	0.80%
2012-09-07	0	10.04	9.980	10.04	9.960	10.04	154,960	1,550,504	10.006	3.983	3.960	3.983	3.952	3.983	390,570	3.9698	0.40%
2012-09-06	0	10.00	10.00	10.02	9.980	10.02	102,000	1,020,560	10.005	3.968	3.968	3.975	3.960	3.975	257,087	3.9697	-0.20%
2012-09-05	0	10.02	10.02	10.04	9.920	10.04	114,000	1,140,080	10.001	3.975	3.975	3.983	3.936	3.983	287,332	3.9678	0.20%
2012-09-04	0	10.00	9.970	10.00	9.960	10.02	42,000	419,680	9.9924	3.968	3.956	3.968	3.952	3.975	105,859	3.9645	0.81%
2012-09-03	0	9.920	9.920	9.950	9.860	10.04	80,000	795,600	9.9450	3.936	3.936	3.948	3.912	3.983	201,637	3.9457	0.10%
2012-08-31	0	9.910	9.980	10.00	9.800	9.990	24,000	237,480	9.8950	3.932	3.960	3.968	3.888	3.964	60,491	3.9259	-0.70%
2012-08-30	0	9.980	9.950	10.00	9.970	10.10	108,000	1,079,720	9.9974	3.960	3.948	3.968	3.956	4.007	272,209	3.9665	0.00%
2012-08-29	0	9.980	9.980	10.00	9.970	10.00	106,000	1,058,920	9.9898	3.960	3.960	3.968	3.956	3.968	267,169	3.9635	0.00%
2012-08-28	0	9.980	9.950	10.00	9.910	10.00	58,000	578,280	9.9703	3.960	3.948	3.968	3.932	3.968	146,187	3.9558	0.60%
2012-08-27	0	9.920	9.920	10.00	9.820	10.00	150,000	1,493,040	9.9536	3.936	3.936	3.968	3.896	3.968	378,069	3.9491	1.02%
2012-08-24	0	9.820	9.820	9.850	9.700	9.850	108,000	1,056,780	9.7850	3.896	3.896	3.908	3.849	3.908	272,209	3.8822	1.13%
2012-08-23	0	9.710	9.680	9.730	9.590	9.710	116,000	1,118,200	9.6397	3.852	3.841	3.860	3.805	3.852	292,373	3.8246	1.25%
2012-08-22	0	9.590	9.560	9.590	9.540	9.600	54,000	517,920	9.5911	3.805	3.793	3.805	3.785	3.809	136,105	3.8053	0.31%
2012-08-21	0	9.560	9.540	9.600	9.560	9.600	70,000	670,720	9.5817	3.793	3.785	3.809	3.793	3.809	176,432	3.8016	-0.42%
2012-08-20	0	9.600	9.550	9.600	9.540	9.600	52,000	498,060	9.5781	3.809	3.789	3.809	3.785	3.809	131,064	3.8001	1.27%
2012-08-17	0	9.480	9.480	9.550	9.460	9.590	62,000	588,880	9.4981	3.761	3.761	3.789	3.753	3.805	156,268	3.7684	-0.73%
2012-08-16	0	9.550	9.500	9.570	9.450	9.550	38,000	361,800	9.5211	3.789	3.769	3.797	3.749	3.789	95,777	3.7775	0.74%
2012-08-15	0	9.480	9.420	9.500	9.450	9.480	72,000	681,040	9.4589	3.761	3.737	3.769	3.749	3.761	181,473	3.7528	-0.21%
2012-08-14	0	9.500	9.500	9.540	9.450	9.500	89,000	844,800	9.4921	3.769	3.769	3.785	3.749	3.769	224,321	3.7660	0.53%
2012-08-13	0	9.450	9.430	9.480	9.450	9.550	28,000	265,200	9.4714	3.749	3.741	3.761	3.749	3.789	70,573	3.7578	-0.53%
2012-08-10	0	9.500	9.500	9.540	9.490	9.540	66,000	627,680	9.5103	3.769	3.769	3.785	3.765	3.785	166,350	3.7732	0.42%
2012-08-09	0	9.460	9.460	9.470	9.380	9.460	72,000	678,240	9.4200	3.753	3.753	3.757	3.722	3.753	181,473	3.7374	0.53%
2012-08-08	0	9.410	9.390	9.410	9.360	9.410	84,000	790,060	9.4055	3.733	3.726	3.733	3.714	3.733	211,718	3.7317	0.11%
2012-08-07	0	9.400	9.400	9.410	9.340	9.430	70,000	658,280	9.4040	3.729	3.729	3.733	3.706	3.741	176,432	3.7311	0.00%
2012-08-06	0	9.400	9.350	9.400	9.300	9.400	40,000	374,260	9.3565	3.729	3.710	3.729	3.690	3.729	100,818	3.7122	1.08%
2012-08-03	0	9.300	9.300	9.380	9.300	9.500	48,000	451,000	9.3958	3.690	3.690	3.722	3.690	3.769	120,982	3.7278	-0.11%
2012-08-02	0	9.310	9.270	9.310	9.300	9.310	6,000	55,840	9.3067	3.694	3.678	3.694	3.690	3.694	15,123	3.6925	0.00%
2012-08-01	0	9.310	9.280	9.310	9.270	9.310	108,000	1,003,900	9.2954	3.694	3.682	3.694	3.678	3.694	272,209	3.6880	0.32%
2012-07-31	0	9.280	9.250	9.280	9.260	9.280	30,000	278,120	9.2707	3.682	3.670	3.682	3.674	3.682	75,614	3.6782	0.43%
2012-07-30	0	9.240	9.220	9.240	9.200	9.250	45,044	416,042	9.2363	3.666	3.658	3.666	3.650	3.670	113,532	3.6646	0.43%
2012-07-27	0	9.200	9.180	9.250	9.110	9.250	100,000	919,480	9.1948	3.650	3.642	3.670	3.614	3.670	252,046	3.6481	-0.54%
2012-07-26	0	9.250	9.190	9.260	9.150	9.250	24,000	220,920	9.2050	3.670	3.646	3.674	3.630	3.670	60,491	3.6521	-0.22%
2012-07-25	0	9.270	9.220	9.270	9.230	9.270	72,000	666,020	9.2503	3.678	3.658	3.678	3.662	3.678	181,473	3.6701	0.43%
2012-07-24	0	9.230	9.230	9.270	9.230	9.280	58,000	536,600	9.2517	3.662	3.662	3.678	3.662	3.682	146,187	3.6707	0.00%
2012-07-23	0	9.230	9.220	9.250	9.210	9.250	90,000	831,880	9.2431	3.662	3.658	3.670	3.654	3.670	226,841	3.6672	-0.32%
2012-07-20	0	9.260	9.210	9.260	9.200	9.270	4,000	36,940	9.2350	3.674	3.654	3.674	3.650	3.678	10,082	3.6640	-0.11%
2012-07-19	0	9.270	9.250	9.270	9.230	9.270	90,000	832,420	9.2491	3.678	3.670	3.678	3.662	3.678	226,841	3.6696	0.32%
2012-07-18	0	9.240	9.210	9.240	9.210	9.250	36,000	332,600	9.2389	3.666	3.654	3.666	3.654	3.670	90,736	3.6656	0.11%
2012-07-17	0	9.230	9.200	9.260	9.200	9.280	186,000	1,714,860	9.2197	3.662	3.650	3.674	3.650	3.682	468,805	3.6579	-0.65%
2012-07-16	0	9.290	9.190	9.300	-	-	0	0	-	3.686	3.646	3.690	-	-	0	-	0.00%
2012-07-13	0	9.290	9.220	9.290	9.280	9.300	68,000	631,680	9.2894	3.686	3.658	3.686	3.682	3.690	171,391	3.6856	0.76%
2012-07-12	0	9.220	9.220	9.330	9.210	9.300	40,000	369,280	9.2320	3.658	3.658	3.702	3.654	3.690	100,818	3.6628	-0.86%
2012-07-11	0	9.300	9.280	9.330	9.300	9.310	38,000	353,520	9.3032	3.690	3.682	3.702	3.690	3.694	95,777	3.6911	-0.32%
2012-07-10	0	9.330	9.320	9.360	9.250	9.360	184,000	1,716,680	9.3298	3.702	3.698	3.714	3.670	3.714	463,764	3.7016	0.32%
2012-07-09	0	9.300	9.270	9.300	9.270	9.350	40,000	372,840	9.3210	3.690	3.678	3.690	3.678	3.710	100,818	3.6981	0.00%
2012-07-06	0	9.300	9.270	9.330	9.250	9.320	60,000	557,640	9.2940	3.690	3.678	3.702	3.670	3.698	151,227	3.6874	0.54%
2012-07-05	0	9.250	9.200	9.290	9.200	9.300	74,000	683,960	9.2427	3.670	3.650	3.686	3.650	3.690	186,514	3.6671	1.43%
2012-07-04	0	9.120	9.100	9.250	9.100	9.300	150,000	1,377,980	9.1865	3.618	3.610	3.670	3.610	3.690	378,069	3.6448	-0.87%
2012-07-03	0	9.200	9.100	9.200	8.900	9.200	250,000	2,263,800	9.0552	3.650	3.610	3.650	3.531	3.650	630,115	3.5927	4.66%
2012-06-29	0	8.790	8.790	8.850	8.450	8.950	224,001	1,971,888	8.8030	3.487	3.487	3.511	3.353	3.551	564,585	3.4926	5.27%
2012-06-28	0	8.350	8.320	8.380	8.350	8.380	22,000	184,000	8.3636	3.313	3.301	3.325	3.313	3.325	55,450	3.3183	-0.36%
2012-06-27	0	8.380	8.200	8.380	8.300	8.400	30,000	250,480	8.3493	3.325	3.253	3.325	3.293	3.333	75,614	3.3126	2.70%
2012-06-26	0	8.160	8.010	8.200	-	-	10,000	81,000	8.1000	3.238	3.178	3.253	-	-	25,205	3.2137	0.00%
2012-06-25	0	8.160	8.110	8.200	8.150	8.200	115,200	943,000	8.1858	3.238	3.218	3.253	3.234	3.253	290,357	3.2477	-0.49%
2012-06-22	0	8.200	8.170	8.200	8.200	8.200	30,800	252,480	8.1974	3.253	3.241	3.253	3.253	3.253	77,630	3.2523	-1.20%
2012-06-21	0	8.300	8.240	8.350	8.300	8.310	22,400	185,836	8.2963	3.293	3.269	3.313	3.293	3.297	56,458	3.2916	-0.48%
2012-06-20	0	8.340	8.320	8.350	8.320	8.350	14,000	116,760	8.3400	3.309	3.301	3.313	3.301	3.313	35,286	3.3089	-0.12%
2012-06-19	0	8.350	8.300	8.350	8.350	8.350	28,000	233,800	8.3500	3.313	3.293	3.313	3.313	3.313	70,573	3.3129	0.00%
2012-06-18	0	8.350	8.300	8.380	8.280	8.350	196,000	1,632,560	8.3294	3.313	3.293	3.325	3.285	3.313	494,010	3.3047	2.45%
2012-06-15	0	8.150	8.130	8.180	8.050	8.150	16,000	129,420	8.0888	3.234	3.226	3.245	3.194	3.234	40,327	3.2092	1.24%
2012-06-14	0	8.050	8.050	8.080	8.020	8.150	12,000	97,020	8.0850	3.194	3.194	3.206	3.182	3.234	30,245	3.2078	-1.23%
2012-06-13	0	8.150	8.000	8.150	8.150	8.150	6,000	48,900	8.1500	3.234	3.174	3.234	3.234	3.234	15,123	3.2335	0.00%
2012-06-12	0	8.150	8.050	8.200	7.950	8.150	10,235	82,061	8.0177	3.234	3.194	3.253	3.154	3.234	25,797	3.1810	0.00%
2012-06-11	0	8.150	8.000	8.150	8.200	8.200	4,000	32,800	8.2000	3.234	3.174	3.234	3.253	3.253	10,082	3.2534	1.87%
2012-06-08	0	8.000	7.900	8.050	8.000	8.000	2,000	16,000	8.0000	3.174	3.134	3.194	3.174	3.174	5,041	3.1740	0.63%
2012-06-07	0	7.950	7.880	8.000	7.900	8.000	48,255	381,586	7.9077	3.154	3.126	3.174	3.134	3.174	121,625	3.1374	-0.63%
2012-06-06	0	8.000	7.850	8.000	8.000	8.000	2,000	16,000	8.0000	3.174	3.115	3.174	3.174	3.174	5,041	3.1740	1.27%
2012-06-05	0	7.900	7.850	8.000	-	-	0	0	-	3.134	3.115	3.174	-	-	0	-	0.00%
2012-06-04	0	7.900	7.850	7.950	7.900	7.900	10,000	79,000	7.9000	3.134	3.115	3.154	3.134	3.134	25,205	3.1344	-1.25%
2012-06-01	0	8.000	7.950	8.000	8.000	8.000	4,000	32,000	8.0000	3.174	3.154	3.174	3.174	3.174	10,082	3.1740	0.63%
2012-05-31	0	7.950	7.940	8.050	7.950	7.960	44,000	349,860	7.9514	3.154	3.150	3.194	3.154	3.158	110,900	3.1547	-2.33%
2012-05-30	0	8.140	8.000	8.140	-	-	0	0	-	3.230	3.174	3.230	-	-	0	-	-0.12%
2012-05-29	0	8.150	8.000	8.180	8.100	8.150	24,000	194,800	8.1167	3.234	3.174	3.245	3.214	3.234	60,491	3.2203	0.87%
2012-05-28	0	8.080	7.900	8.100	8.080	8.080	10,000	80,800	8.0800	3.206	3.134	3.214	3.206	3.206	25,205	3.2058	1.89%
2012-05-25	0	7.930	7.930	-	-	-	0	0	-	3.146	3.146	-	-	-	0	-	0.38%
2012-05-24	0	7.900	7.900	-	7.900	7.950	32,000	253,300	7.9156	3.134	3.134	-	3.134	3.154	80,655	3.1406	-1.25%
2012-05-23	0	8.000	7.900	8.020	8.000	8.020	26,000	208,200	8.0077	3.174	3.134	3.182	3.174	3.182	65,532	3.1771	-0.99%
2012-05-22	0	8.080	8.020	8.080	8.080	8.080	18,000	145,440	8.0800	3.206	3.182	3.206	3.206	3.206	45,368	3.2058	1.00%
2012-05-21	0	8.000	7.980	8.020	8.000	8.000	10,000	80,000	8.0000	3.174	3.166	3.182	3.174	3.174	25,205	3.1740	0.00%
2012-05-18	0	8.000	7.910	-	7.800	8.000	36,000	284,980	7.9161	3.174	3.138	-	3.095	3.174	90,736	3.1407	0.00%
2012-05-17	0	8.000	8.000	8.100	8.000	8.060	70,000	560,160	8.0023	3.174	3.174	3.214	3.174	3.198	176,432	3.1749	0.25%
2012-05-16	0	7.980	7.970	8.000	7.980	8.020	132,000	1,056,600	8.0045	3.166	3.162	3.174	3.166	3.182	332,700	3.1758	-1.48%
2012-05-15	0	8.100	8.100	-	7.950	8.180	58,000	470,060	8.1045	3.214	3.214	-	3.154	3.245	146,187	3.2155	-0.86%
2012-05-14	0	8.170	8.170	8.200	8.130	8.180	16,000	130,600	8.1625	3.241	3.241	3.253	3.226	3.245	40,327	3.2385	0.12%
2012-05-11	0	8.160	8.160	8.200	8.160	8.160	2,000	16,320	8.1600	3.238	3.238	3.253	3.238	3.238	5,041	3.2375	0.12%
2012-05-10	0	8.150	8.150	8.280	8.150	8.180	22,000	179,360	8.1527	3.234	3.234	3.285	3.234	3.245	55,450	3.2346	-0.37%
2012-05-09	0	8.180	8.180	8.200	8.180	8.280	48,000	393,280	8.1933	3.245	3.245	3.253	3.245	3.285	120,982	3.2507	-0.85%
2012-05-08	0	8.250	8.220	8.300	8.210	8.250	18,000	148,180	8.2322	3.273	3.261	3.293	3.257	3.273	45,368	3.2662	-0.60%
2012-05-07	0	8.300	8.230	8.300	8.200	8.300	256,000	2,117,600	8.2719	3.293	3.265	3.293	3.253	3.293	645,237	3.2819	0.24%
2012-05-04	0	8.280	8.280	8.390	8.180	8.230	48,000	394,240	8.2133	3.285	3.285	3.329	3.245	3.265	120,982	3.2587	0.61%
2012-05-03	0	8.230	8.200	8.250	8.200	8.230	12,000	98,460	8.2050	3.265	3.253	3.273	3.253	3.265	30,245	3.2554	0.37%
2012-05-02	0	8.200	8.200	8.250	8.180	8.200	32,000	262,200	8.1938	3.253	3.253	3.273	3.245	3.253	80,655	3.2509	0.00%
2012-04-30	0	8.200	8.170	8.250	8.200	8.210	32,000	262,420	8.2006	3.253	3.241	3.273	3.253	3.257	80,655	3.2536	0.00%
2012-04-27	0	8.200	8.200	8.300	8.150	8.200	50,000	408,120	8.1624	3.253	3.253	3.293	3.234	3.253	126,023	3.2385	0.00%
2012-04-26	0	8.200	8.200	8.300	8.150	8.200	16,000	131,100	8.1938	3.253	3.253	3.293	3.234	3.253	40,327	3.2509	0.24%
2012-04-25	0	8.180	8.140	8.200	8.100	8.180	20,000	163,100	8.1550	3.245	3.230	3.253	3.214	3.245	50,409	3.2355	-0.12%
2012-04-24	0	8.190	8.110	8.190	8.180	8.190	12,000	98,180	8.1817	3.249	3.218	3.249	3.245	3.249	30,245	3.2461	0.12%
2012-04-23	0	8.180	8.150	8.180	8.180	8.190	88,000	719,900	8.1807	3.245	3.234	3.245	3.245	3.249	221,800	3.2457	-0.37%
2012-04-20	0	8.210	8.180	8.300	-	-	0	0	-	3.257	3.245	3.293	-	-	0	-	0.00%
2012-04-19	0	8.210	8.210	8.300	8.200	8.200	10,000	82,000	8.2000	3.257	3.257	3.293	3.253	3.253	25,205	3.2534	-1.44%
2012-04-18	0	8.330	8.310	8.330	8.260	8.330	42,200	350,460	8.3047	3.305	3.297	3.305	3.277	3.305	106,363	3.2949	0.36%
2012-04-17	0	8.300	8.200	8.350	8.300	8.300	10,000	83,000	8.3000	3.293	3.253	3.313	3.293	3.293	25,205	3.2931	0.00%
2012-04-16	0	8.300	8.240	8.320	8.300	8.350	92,000	764,220	8.3067	3.293	3.269	3.301	3.293	3.313	231,882	3.2957	0.00%
2012-04-13	0	8.300	8.280	8.330	8.170	8.300	67,200	551,760	8.2107	3.293	3.285	3.305	3.241	3.293	169,375	3.2576	0.00%
2012-04-12	0	8.300	8.230	8.400	8.230	8.300	16,440	135,432	8.2380	3.293	3.265	3.333	3.265	3.293	41,436	3.2684	0.00%
2012-04-11	0	8.300	8.220	8.500	-	-	40	324	8.1000	3.293	3.261	3.372	-	-	101	3.2137	0.00%
2012-04-10	0	8.300	8.250	8.300	8.200	8.300	14,000	115,200	8.2286	3.293	3.273	3.293	3.253	3.293	35,286	3.2647	0.00%
2012-04-05	0	8.300	8.300	8.380	8.300	8.300	4,000	33,200	8.3000	3.293	3.293	3.325	3.293	3.293	10,082	3.2931	-1.19%
2012-04-03	0	8.400	8.400	-	8.150	8.340	38,000	315,480	8.3021	3.333	3.333	-	3.234	3.309	95,777	3.2939	0.00%
2012-04-02	0	8.400	8.400	-	8.330	8.330	4,000	33,320	8.3300	3.333	3.333	-	3.305	3.305	10,082	3.3050	0.36%
2012-03-30	0	8.370	8.370	8.450	8.330	8.330	2,000	16,660	8.3300	3.321	3.321	3.353	3.305	3.305	5,041	3.3050	-0.95%
2012-03-29	0	8.450	8.300	8.450	8.450	8.450	2,000	16,900	8.4500	3.353	3.293	3.353	3.353	3.353	5,041	3.3526	0.24%
2012-03-28	0	8.430	8.350	8.430	-	-	0	0	-	3.345	3.313	3.345	-	-	0	-	0.00%
2012-03-27	0	8.430	8.430	8.460	8.390	8.390	6,000	50,340	8.3900	3.345	3.345	3.357	3.329	3.329	15,123	3.3288	-0.35%
2012-03-26	0	8.460	8.320	8.500	-	-	0	0	-	3.357	3.301	3.372	-	-	0	-	0.00%
2012-03-23	0	8.460	8.320	8.460	8.460	8.460	6,000	50,760	8.4600	3.357	3.301	3.357	3.357	3.357	15,123	3.3565	0.00%
2012-03-22	0	8.460	8.400	8.550	-	-	0	0	-	3.357	3.333	3.392	-	-	0	-	0.00%
2012-03-21	0	8.460	8.460	-	8.350	8.420	18,000	150,640	8.3689	3.357	3.357	-	3.313	3.341	45,368	3.3204	0.12%
2012-03-20	0	8.450	8.450	8.600	8.380	8.400	22,000	184,640	8.3927	3.353	3.353	3.412	3.325	3.333	55,450	3.3298	-0.59%
2012-03-19	0	8.500	8.430	8.550	8.500	8.500	14,400	122,360	8.4972	3.372	3.345	3.392	3.372	3.372	36,295	3.3713	-0.93%
2012-03-16	0	8.580	8.500	8.650	8.580	8.580	10,000	85,800	8.5800	3.404	3.372	3.432	3.404	3.404	25,205	3.4041	0.00%
2012-03-15	0	8.580	8.580	8.620	8.450	8.570	10,000	84,980	8.4980	3.404	3.404	3.420	3.353	3.400	25,205	3.3716	0.12%
2012-03-14	0	8.570	8.530	8.620	8.500	8.620	44,000	378,060	8.5923	3.400	3.384	3.420	3.372	3.420	110,900	3.4090	0.82%
2012-03-13	0	8.500	8.460	8.600	8.500	8.500	6,000	51,000	8.5000	3.372	3.357	3.412	3.372	3.372	15,123	3.3724	0.00%
2012-03-12	0	8.500	8.480	8.500	8.480	8.500	12,000	101,920	8.4933	3.372	3.364	3.372	3.364	3.372	30,245	3.3698	-0.47%
2012-03-09	0	8.540	8.440	8.540	8.500	8.540	40,000	341,080	8.5270	3.388	3.349	3.388	3.372	3.388	100,818	3.3831	1.91%
2012-03-08	0	8.380	8.380	8.600	8.300	8.330	4,400	36,564	8.3100	3.325	3.325	3.412	3.293	3.305	11,090	3.2970	0.60%
2012-03-07	0	8.330	8.330	8.390	8.300	8.330	22,400	186,508	8.3263	3.305	3.305	3.329	3.293	3.305	56,458	3.3035	-0.83%
2012-03-06	0	8.400	8.400	8.490	8.400	8.560	22,154	187,455	8.4615	3.333	3.333	3.368	3.333	3.396	55,838	3.3571	-2.44%
2012-03-05	0	8.610	8.560	8.610	8.600	8.650	36,154	311,532	8.6168	3.416	3.396	3.416	3.412	3.432	91,125	3.4187	0.58%
2012-03-02	0	8.560	8.520	8.560	8.540	8.600	28,000	239,640	8.5586	3.396	3.380	3.396	3.388	3.412	70,573	3.3956	0.59%
2012-03-01	0	8.510	8.460	8.510	8.480	8.550	40,400	344,040	8.5158	3.376	3.357	3.376	3.364	3.392	101,827	3.3787	-1.28%
2012-02-29	0	8.620	8.620	8.670	8.550	8.700	138,110	1,191,135	8.6245	3.420	3.420	3.440	3.392	3.452	348,100	3.4218	1.41%
2012-02-28	1	-	-	-	-	-	0	0	-	3.372	-	-	-	-	0	-	0.00%
2012-02-27	0	8.500	8.410	8.500	8.420	8.550	18,000	152,800	8.4889	3.372	3.337	3.372	3.341	3.392	45,368	3.3680	-0.12%
2012-02-24	0	8.510	8.400	8.520	8.490	8.510	80,000	679,920	8.4990	3.376	3.333	3.380	3.368	3.376	201,637	3.3720	0.95%
2012-02-23	0	8.430	8.390	8.440	8.390	8.440	30,000	252,760	8.4253	3.345	3.329	3.349	3.329	3.349	75,614	3.3428	0.36%
2012-02-22	0	8.400	8.390	8.400	8.350	8.400	36,000	302,220	8.3950	3.333	3.329	3.333	3.313	3.333	90,736	3.3307	0.60%
2012-02-21	0	8.350	8.350	8.390	8.340	8.380	22,000	183,800	8.3545	3.313	3.313	3.329	3.309	3.325	55,450	3.3147	0.60%
2012-02-20	0	8.300	8.260	8.300	8.330	8.350	24,000	200,060	8.3358	3.293	3.277	3.293	3.305	3.313	60,491	3.3073	-0.24%
2012-02-17	0	8.320	8.320	8.330	8.300	8.320	8,000	66,440	8.3050	3.301	3.301	3.305	3.293	3.301	20,164	3.2950	0.24%
2012-02-16	0	8.300	8.250	8.300	8.320	8.320	6,000	49,920	8.3200	3.293	3.273	3.293	3.301	3.301	15,123	3.3010	0.00%
2012-02-15	0	8.300	8.200	8.300	8.190	8.300	30,000	246,840	8.2280	3.293	3.253	3.293	3.249	3.293	75,614	3.2645	1.34%
2012-02-14	0	8.190	8.190	8.230	8.190	8.190	16,000	131,040	8.1900	3.249	3.249	3.265	3.249	3.249	40,327	3.2494	-0.49%
2012-02-13	0	8.230	8.200	8.280	8.230	8.230	24,000	197,520	8.2300	3.265	3.253	3.285	3.265	3.265	60,491	3.2653	0.00%
2012-02-10	0	8.230	8.210	8.250	8.230	8.320	160,000	1,321,600	8.2600	3.265	3.257	3.273	3.265	3.301	403,273	3.2772	0.37%
2012-02-09	0	8.200	8.200	8.320	8.200	8.320	30,000	248,180	8.2727	3.253	3.253	3.301	3.253	3.301	75,614	3.2822	-0.97%
2012-02-08	0	8.280	8.260	8.280	8.200	8.280	110,000	903,980	8.2180	3.285	3.277	3.285	3.253	3.285	277,250	3.2605	1.72%
2012-02-07	0	8.140	8.050	8.190	8.080	8.140	18,000	146,220	8.1233	3.230	3.194	3.249	3.206	3.230	45,368	3.2230	0.74%
2012-02-06	0	8.080	8.050	8.090	8.000	8.100	144,000	1,158,380	8.0443	3.206	3.194	3.210	3.174	3.214	362,946	3.1916	1.38%
2012-02-03	0	7.970	7.890	7.980	7.930	7.980	24,000	190,980	7.9575	3.162	3.130	3.166	3.146	3.166	60,491	3.1572	0.50%
2012-02-02	0	7.930	7.910	7.970	7.920	7.970	34,000	269,860	7.9371	3.146	3.138	3.162	3.142	3.162	85,696	3.1491	1.67%
2012-02-01	0	7.800	7.800	7.900	7.800	7.850	16,000	125,380	7.8363	3.095	3.095	3.134	3.095	3.115	40,327	3.1091	-0.26%
2012-01-31	0	7.820	7.820	7.900	-	-	0	0	-	3.103	3.103	3.134	-	-	0	-	0.51%
2012-01-30	0	7.780	7.780	7.840	7.770	7.870	54,000	423,520	7.8430	3.087	3.087	3.111	3.083	3.122	136,105	3.1117	-0.77%
2012-01-27	0	7.840	7.840	7.850	7.710	7.840	2,408,000	18,662,460	7.7502	3.111	3.111	3.115	3.059	3.111	6,069,263	3.0749	-0.13%
2012-01-26	0	7.850	7.760	7.970	7.700	7.850	22,000	170,560	7.7527	3.115	3.079	3.162	3.055	3.115	55,450	3.0759	-0.51%
2012-01-20	0	7.890	7.800	7.890	7.800	7.900	32,000	251,320	7.8538	3.130	3.095	3.130	3.095	3.134	80,655	3.1160	0.51%
2012-01-19	0	7.850	7.740	7.850	7.850	7.850	8,000	62,800	7.8500	3.115	3.071	3.115	3.115	3.115	20,164	3.1145	1.29%
2012-01-18	0	7.750	7.730	7.760	7.750	8.000	48,000	374,360	7.7992	3.075	3.067	3.079	3.075	3.174	120,982	3.0943	0.65%
2012-01-17	0	7.700	7.700	8.190	-	-	0	0	-	3.055	3.055	3.249	-	-	0	-	0.00%
2012-01-16	0	7.700	7.620	8.000	7.700	7.700	2,836,000	21,837,200	7.7000	3.055	3.023	3.174	3.055	3.055	7,148,019	3.0550	0.00%
2012-01-13	0	7.700	7.700	7.750	7.700	7.700	16,200	124,704	7.6978	3.055	3.055	3.075	3.055	3.055	40,831	3.0541	1.05%
2012-01-12	0	7.620	7.620	7.750	7.600	7.620	16,400	124,732	7.6056	3.023	3.023	3.075	3.015	3.023	41,336	3.0176	0.26%
2012-01-11	0	7.600	7.580	7.750	7.600	7.600	10,000	76,000	7.6000	3.015	3.007	3.075	3.015	3.015	25,205	3.0153	0.00%
2012-01-10	0	7.600	7.570	7.700	7.600	7.600	18,000	136,800	7.6000	3.015	3.003	3.055	3.015	3.015	45,368	3.0153	0.00%
2012-01-09	0	7.600	7.550	7.600	-	-	0	0	-	3.015	2.995	3.015	-	-	0	-	0.00%
2012-01-06	0	7.600	7.500	8.180	-	-	0	0	-	3.015	2.976	3.245	-	-	0	-	0.00%
2012-01-05	0	7.600	7.500	7.800	7.600	7.600	8,000	60,800	7.6000	3.015	2.976	3.095	3.015	3.015	20,164	3.0153	0.66%
2012-01-04	0	7.550	7.550	8.310	7.550	7.550	2,263	17,046	7.5325	2.995	2.995	3.297	2.995	2.995	5,704	2.9885	-0.66%
2012-01-03	0	7.600	7.600	7.690	7.460	7.600	28,000	209,960	7.4986	3.015	3.015	3.051	2.960	3.015	70,573	2.9751	0.93%
2011-12-30	0	7.530	7.530	8.000	-	-	0	0	-	2.988	2.988	3.174	-	-	0	-	0.40%
2011-12-29	0	7.500	7.430	7.700	7.410	7.570	20,400	153,192	7.5094	2.976	2.948	3.055	2.940	3.003	51,417	2.9794	0.13%
2011-12-28	0	7.490	7.480	7.700	7.400	7.500	18,000	134,560	7.4756	2.972	2.968	3.055	2.936	2.976	45,368	2.9660	-1.45%
2011-12-23	0	7.600	7.560	7.930	7.550	7.600	30,000	227,800	7.5933	3.015	2.999	3.146	2.995	3.015	75,614	3.0127	0.00%
2011-12-22	0	7.600	7.550	7.700	7.500	7.600	9,200	69,400	7.5435	3.015	2.995	3.055	2.976	3.015	23,188	2.9929	-0.78%
2011-12-21	0	7.660	7.500	7.700	7.650	7.700	18,000	138,240	7.6800	3.039	2.976	3.055	3.035	3.055	45,368	3.0471	0.13%
2011-12-20	0	7.650	7.650	7.690	7.650	7.700	36,000	276,600	7.6833	3.035	3.035	3.051	3.035	3.055	90,736	3.0484	-0.65%
2011-12-19	0	7.700	7.650	7.900	7.650	7.700	20,000	153,520	7.6760	3.055	3.035	3.134	3.035	3.055	50,409	3.0455	0.00%
2011-12-16	0	7.700	7.620	7.780	7.700	7.700	12,000	92,400	7.7000	3.055	3.023	3.087	3.055	3.055	30,245	3.0550	0.00%
2011-12-15	0	7.700	7.550	7.740	7.700	7.700	10,000	77,000	7.7000	3.055	2.995	3.071	3.055	3.055	25,205	3.0550	0.00%
2011-12-14	0	7.700	7.700	7.900	-	-	0	0	-	3.055	3.055	3.134	-	-	0	-	0.00%
2011-12-13	0	7.700	7.650	7.720	7.700	7.900	96,000	741,200	7.7208	3.055	3.035	3.063	3.055	3.134	241,964	3.0633	-1.03%
2011-12-12	0	7.980	7.960	7.980	7.950	8.010	46,400	370,260	7.9797	3.087	3.079	3.087	3.075	3.098	119,956	3.0866	0.38%
2011-12-09	0	7.950	7.950	8.020	7.850	8.030	150,000	1,185,340	7.9023	3.075	3.075	3.102	3.036	3.106	387,788	3.0567	-0.63%
2011-12-08	0	8.000	8.000	8.180	7.970	8.000	56,000	447,680	7.9943	3.094	3.094	3.164	3.083	3.094	144,774	3.0923	-0.62%
2011-12-07	0	8.050	8.000	8.050	8.000	8.050	54,000	433,500	8.0278	3.114	3.094	3.114	3.094	3.114	139,604	3.1052	0.63%
2011-12-06	0	8.000	8.000	8.050	7.980	8.030	144,000	1,151,740	7.9982	3.094	3.094	3.114	3.087	3.106	372,276	3.0938	-0.99%
2011-12-05	0	8.080	8.080	8.100	8.050	8.150	40,000	322,800	8.0700	3.125	3.125	3.133	3.114	3.152	103,410	3.1216	-0.86%
2011-12-02	0	8.150	8.100	8.150	8.100	8.150	114,000	926,680	8.1288	3.152	3.133	3.152	3.133	3.152	294,719	3.1443	0.74%
2011-12-01	0	8.090	8.010	8.100	8.090	8.100	24,000	194,280	8.0950	3.129	3.098	3.133	3.129	3.133	62,046	3.1312	1.38%
2011-11-30	0	7.980	7.850	8.050	7.850	7.980	106,000	834,560	7.8732	3.087	3.036	3.114	3.036	3.087	274,037	3.0454	-0.25%
2011-11-29	0	8.000	7.980	8.020	7.980	8.160	138,000	1,110,620	8.0480	3.094	3.087	3.102	3.087	3.156	356,765	3.1130	-4.31%
2011-11-28	0	8.360	8.250	8.450	-	-	0	0	-	3.234	3.191	3.269	-	-	0	-	0.00%
2011-11-25	0	8.360	8.050	8.500	-	-	0	0	-	3.234	3.114	3.288	-	-	0	-	0.00%
2011-11-24	0	8.360	8.360	8.500	-	-	50,000	416,500	8.3300	3.234	3.234	3.288	-	-	129,263	3.2221	0.36%
2011-11-23	0	8.330	8.100	8.330	-	-	0	0	-	3.222	3.133	3.222	-	-	0	-	0.00%
2011-11-22	0	8.330	8.330	8.400	8.300	8.400	44,400	370,452	8.3435	3.222	3.222	3.249	3.211	3.249	114,785	3.2274	0.36%
2011-11-21	0	8.300	8.300	8.400	8.220	8.220	2,000	16,440	8.2200	3.211	3.211	3.249	3.180	3.180	5,171	3.1796	-1.19%
2011-11-18	0	8.400	8.230	8.490	8.230	8.400	30,000	248,780	8.2927	3.249	3.183	3.284	3.183	3.249	77,558	3.2077	0.00%
2011-11-17	0	8.400	8.400	8.480	8.300	8.500	10,000	84,600	8.4600	3.249	3.249	3.280	3.211	3.288	25,853	3.2724	-1.18%
2011-11-16	0	8.500	8.300	8.500	8.550	8.550	10,000	85,500	8.5500	3.288	3.211	3.288	3.307	3.307	25,853	3.3072	0.59%
2011-11-15	0	8.450	8.280	8.450	-	-	0	0	-	3.269	3.203	3.269	-	-	0	-	0.00%
2011-11-14	0	8.450	8.450	8.500	8.300	8.400	26,000	216,800	8.3385	3.269	3.269	3.288	3.211	3.249	67,217	3.2254	0.60%
2011-11-11	0	8.400	8.300	8.450	8.180	8.400	14,000	117,160	8.3686	3.249	3.211	3.269	3.164	3.249	36,194	3.2370	0.24%
2011-11-10	0	8.380	8.100	8.700	-	-	0	0	-	3.241	3.133	3.365	-	-	0	-	0.00%
2011-11-09	0	8.380	8.270	8.420	-	-	0	0	-	3.241	3.199	3.257	-	-	0	-	0.00%
2011-11-08	0	8.380	8.300	8.440	8.380	8.380	10,000	83,800	8.3800	3.241	3.211	3.265	3.241	3.241	25,853	3.2415	0.96%
2011-11-07	0	8.300	8.250	8.450	8.260	8.450	58,000	480,260	8.2803	3.211	3.191	3.269	3.195	3.269	149,945	3.2029	-1.78%
2011-11-04	0	8.450	8.400	8.500	8.400	8.450	50,000	421,000	8.4200	3.269	3.249	3.288	3.249	3.269	129,263	3.2569	0.60%
2011-11-03	0	8.400	8.320	8.500	8.310	8.500	46,000	386,620	8.4048	3.249	3.218	3.288	3.214	3.288	118,922	3.2511	-1.18%
2011-11-02	0	8.500	8.400	8.600	8.140	8.500	24,000	200,840	8.3683	3.288	3.249	3.327	3.149	3.288	62,046	3.2370	0.00%
2011-11-01	0	8.500	8.310	8.500	8.000	8.640	46,000	381,900	8.3022	3.288	3.214	3.288	3.094	3.342	118,922	3.2114	-2.86%
2011-10-31	0	8.750	8.750	8.800	8.700	8.900	90,000	790,600	8.7844	3.385	3.385	3.404	3.365	3.443	232,673	3.3979	-1.69%
2011-10-28	0	8.900	8.800	8.900	8.800	9.100	170,000	1,505,620	8.8566	3.443	3.404	3.443	3.404	3.520	439,493	3.4258	3.49%
2011-10-27	0	8.600	8.600	8.800	8.380	8.600	50,208	423,715	8.4392	3.327	3.327	3.404	3.241	3.327	129,800	3.2644	2.38%
2011-10-26	0	8.400	8.310	8.860	-	-	0	0	-	3.249	3.214	3.427	-	-	0	-	0.00%
2011-10-25	0	8.400	8.300	-	-	-	0	0	-	3.249	3.211	-	-	-	0	-	0.00%
2011-10-24	0	8.400	8.350	8.400	8.250	8.400	14,000	116,700	8.3357	3.249	3.230	3.249	3.191	3.249	36,194	3.2243	1.20%
2011-10-21	0	8.300	8.180	8.300	-	-	0	0	-	3.211	3.164	3.211	-	-	0	-	0.00%
2011-10-20	0	8.300	8.170	8.300	8.300	8.300	18,000	148,800	8.2667	3.211	3.160	3.211	3.211	3.211	46,535	3.1976	0.00%
2011-10-19	0	8.300	8.280	8.450	8.300	8.320	4,000	33,240	8.3100	3.211	3.203	3.269	3.211	3.218	10,341	3.2144	0.48%
2011-10-18	0	8.260	8.260	8.500	8.260	8.380	38,000	315,040	8.2905	3.195	3.195	3.288	3.195	3.241	98,240	3.2069	-2.48%
2011-10-17	0	8.470	8.470	8.540	8.470	8.540	72,000	610,700	8.4819	3.276	3.276	3.303	3.276	3.303	186,138	3.2809	0.24%
2011-10-14	0	8.450	8.300	8.450	8.300	8.450	16,000	133,300	8.3313	3.269	3.211	3.269	3.211	3.269	41,364	3.2226	1.20%
2011-10-13	0	8.350	8.250	8.350	8.250	8.390	398,000	3,285,800	8.2558	3.230	3.191	3.230	3.191	3.245	1,028,930	3.1934	3.09%
2011-10-12	0	8.100	8.020	8.100	7.900	8.110	442,000	3,536,340	8.0008	3.133	3.102	3.133	3.056	3.137	1,142,681	3.0948	1.38%
2011-10-11	0	7.990	7.900	8.000	7.850	8.000	46,000	364,060	7.9143	3.091	3.056	3.094	3.036	3.094	118,922	3.0613	2.44%
2011-10-10	0	7.800	7.700	7.850	7.800	7.800	12,019	93,745	7.7997	3.017	2.978	3.036	3.017	3.017	31,072	3.0170	-0.38%
2011-10-07	0	7.830	7.800	7.840	7.750	7.850	50,000	390,480	7.8096	3.029	3.017	3.033	2.998	3.036	129,263	3.0208	1.82%
2011-10-06	0	7.690	7.600	7.880	7.380	7.690	123,365	936,101	7.5881	2.975	2.940	3.048	2.855	2.975	318,930	2.9351	3.92%
2011-10-04	0	7.400	7.350	7.430	7.400	7.460	2,042,000	15,111,280	7.4002	2.862	2.843	2.874	2.862	2.886	5,279,083	2.8625	-0.80%
2011-10-03	0	7.460	7.360	7.530	7.370	7.680	76,000	569,420	7.4924	2.886	2.847	2.913	2.851	2.971	196,479	2.8981	-4.11%
2011-09-30	0	7.780	7.680	7.850	7.780	7.850	20,000	156,220	7.8110	3.009	2.971	3.036	3.009	3.036	51,705	3.0214	-0.89%
2011-09-28	0	7.850	7.750	7.850	7.800	7.850	30,000	234,800	7.8267	3.036	2.998	3.036	3.017	3.036	77,558	3.0274	0.64%
2011-09-27	0	7.800	7.760	7.850	7.650	7.800	79,000	609,870	7.7199	3.017	3.002	3.036	2.959	3.017	204,235	2.9861	1.43%
2011-09-26	0	7.690	7.680	7.860	7.690	7.950	26,000	204,160	7.8523	2.975	2.971	3.040	2.975	3.075	67,217	3.0373	-3.27%
2011-09-23	0	7.950	7.900	7.950	7.880	8.000	90,000	715,160	7.9462	3.075	3.056	3.075	3.048	3.094	232,673	3.0737	-3.05%
2011-09-22	0	8.200	8.160	8.200	8.150	8.400	68,000	558,960	8.2200	3.172	3.156	3.172	3.152	3.249	175,797	3.1796	-6.82%
2011-09-21	0	8.800	8.670	8.820	8.700	8.800	26,000	226,640	8.7169	3.404	3.354	3.412	3.365	3.404	67,217	3.3718	0.00%
2011-09-20	0	8.800	8.720	8.850	8.700	9.000	30,339	268,483	8.8494	3.404	3.373	3.423	3.365	3.481	78,434	3.4230	-2.22%
2011-09-19	0	9.000	8.990	9.100	9.000	9.020	30,000	273,680	9.1227	3.481	3.477	3.520	3.481	3.489	77,558	3.5287	-3.23%
2011-09-16	0	9.300	9.100	9.300	9.300	9.300	2,000	18,600	9.3000	3.597	3.520	3.597	3.597	3.597	5,171	3.5973	1.09%
2011-09-15	0	9.200	9.050	9.500	9.050	9.200	82,000	745,580	9.0924	3.559	3.501	3.675	3.501	3.559	211,991	3.5170	-1.08%
2011-09-14	0	9.300	9.120	9.300	9.000	9.900	120,000	1,102,540	9.1878	3.597	3.528	3.597	3.481	3.829	310,230	3.5539	-2.41%
2011-09-12	0	10.08	9.950	10.10	9.900	10.16	2,075,000	20,356,840	9.8105	3.686	3.639	3.694	3.620	3.716	5,673,989	3.5877	-0.59%
2011-09-09	0	10.14	10.14	10.16	10.06	10.14	52,000	525,680	10.109	3.708	3.708	3.716	3.679	3.708	142,192	3.6970	1.00%
2011-09-08	0	10.04	10.02	10.04	10.02	10.06	34,000	341,040	10.031	3.672	3.664	3.672	3.664	3.679	92,971	3.6682	-0.40%
2011-09-07	0	10.08	9.960	10.08	10.00	10.10	2,496,000	24,466,920	9.8025	3.686	3.642	3.686	3.657	3.694	6,825,194	3.5848	1.31%
2011-09-06	0	9.950	9.910	10.00	9.900	9.950	34,000	337,680	9.9318	3.639	3.624	3.657	3.620	3.639	92,971	3.6321	-0.50%
2011-09-05	0	10.00	9.900	10.10	9.950	10.00	54,000	538,700	9.9759	3.657	3.620	3.694	3.639	3.657	147,660	3.6482	0.00%
2011-09-02	0	10.00	9.980	10.10	9.980	10.10	62,000	621,760	10.028	3.657	3.650	3.694	3.650	3.694	169,536	3.6674	-1.57%
2011-09-01	0	10.16	10.00	10.16	10.12	10.16	18,000	182,560	10.142	3.716	3.657	3.716	3.701	3.716	49,220	3.7091	0.59%
2011-08-31	0	10.10	10.04	10.16	10.06	10.10	24,000	242,120	10.088	3.694	3.672	3.716	3.679	3.694	65,627	3.6893	0.60%
2011-08-30	0	10.04	9.990	10.08	9.980	10.06	40,000	400,240	10.006	3.672	3.653	3.686	3.650	3.679	109,378	3.6592	0.90%
2011-08-29	0	9.950	9.900	10.00	-	-	0	0	-	3.639	3.620	3.657	-	-	0	-	0.00%
2011-08-26	0	9.950	9.900	9.950	9.910	9.950	376,000	3,751,360	9.9770	3.639	3.620	3.639	3.624	3.639	1,028,154	3.6486	-0.30%
2011-08-25	0	9.980	9.930	9.990	9.950	9.980	36,800	366,204	9.9512	3.650	3.631	3.653	3.639	3.650	100,628	3.6392	0.30%
2011-08-24	0	9.950	9.850	9.950	9.950	9.950	38,000	378,200	9.9526	3.639	3.602	3.639	3.639	3.639	103,909	3.6397	0.00%
2011-08-23	0	9.950	9.950	10.00	9.900	9.920	48,000	475,740	9.9113	3.639	3.639	3.657	3.620	3.628	131,254	3.6246	0.51%
2011-08-22	0	9.900	9.760	9.900	9.800	9.900	36,000	354,880	9.8578	3.620	3.569	3.620	3.584	3.620	98,440	3.6050	0.00%
2011-08-19	0	9.900	9.880	10.00	9.860	10.00	37,280	369,484	9.9111	3.620	3.613	3.657	3.606	3.657	101,940	3.6245	-1.20%
2011-08-18	0	10.02	10.00	10.10	10.00	10.02	14,000	140,120	10.009	3.664	3.657	3.694	3.657	3.664	38,282	3.6602	-0.79%
2011-08-17	0	10.10	10.00	10.10	10.10	10.10	14,000	141,400	10.100	3.694	3.657	3.694	3.694	3.694	38,282	3.6936	0.60%
2011-08-16	0	10.04	10.04	10.14	10.04	10.24	22,000	222,880	10.131	3.672	3.672	3.708	3.672	3.745	60,158	3.7049	0.00%
2011-08-15	0	10.04	9.950	10.08	9.950	10.04	78,000	777,780	9.9715	3.672	3.639	3.686	3.639	3.672	213,287	3.6466	0.90%
2011-08-12	0	9.950	9.880	9.960	9.850	9.950	64,000	634,680	9.9169	3.639	3.613	3.642	3.602	3.639	175,005	3.6266	1.02%
2011-08-11	0	9.850	9.800	9.890	9.850	9.900	26,530	262,352	9.8889	3.602	3.584	3.617	3.602	3.620	72,545	3.6164	-1.20%
2011-08-10	0	9.970	9.850	9.970	9.850	9.970	52,238	517,052	9.8980	3.646	3.602	3.646	3.602	3.646	142,842	3.6197	1.22%
2011-08-09	0	9.850	9.700	9.850	9.600	9.850	158,000	1,527,680	9.6689	3.602	3.547	3.602	3.511	3.602	432,044	3.5359	0.61%
2011-08-08	0	9.790	9.750	9.800	9.550	9.900	172,000	1,663,320	9.6705	3.580	3.566	3.584	3.492	3.620	470,326	3.5365	-2.00%
2011-08-05	0	9.990	9.950	9.990	9.920	10.00	182,000	1,815,260	9.9740	3.653	3.639	3.653	3.628	3.657	497,670	3.6475	-1.87%
2011-08-04	0	10.18	10.18	10.22	10.10	10.18	60,000	608,200	10.137	3.723	3.723	3.737	3.694	3.723	164,067	3.7070	0.79%
2011-08-03	0	10.10	10.04	10.20	10.10	10.20	116,000	1,177,600	10.152	3.694	3.672	3.730	3.694	3.730	317,197	3.7125	-1.17%
2011-08-02	0	10.22	10.22	10.34	10.22	10.22	2,000	20,440	10.220	3.737	3.737	3.781	3.737	3.737	5,469	3.7375	-0.39%
2011-08-01	0	10.26	10.22	10.26	10.26	10.30	20,000	205,760	10.288	3.752	3.737	3.752	3.752	3.767	54,689	3.7624	-0.39%
2011-07-29	0	10.30	10.26	10.30	10.20	10.30	54,000	552,240	10.227	3.767	3.752	3.767	3.730	3.767	147,660	3.7399	0.78%
2011-07-28	0	10.22	10.20	10.30	10.20	10.22	70,000	714,600	10.209	3.737	3.730	3.767	3.730	3.737	191,412	3.7333	-0.39%
2011-07-27	0	10.26	10.26	10.32	10.24	10.34	30,000	309,640	10.321	3.752	3.752	3.774	3.745	3.781	82,034	3.7746	0.00%
2011-07-26	0	10.26	10.26	10.32	10.24	10.30	32,000	328,400	10.263	3.752	3.752	3.774	3.745	3.767	87,502	3.7530	-0.39%
2011-07-25	0	10.30	10.28	10.32	10.30	10.36	43,800	451,508	10.308	3.767	3.759	3.774	3.767	3.789	119,769	3.7698	-0.58%
2011-07-22	0	10.36	10.36	10.38	10.30	10.36	62,000	639,960	10.322	3.789	3.789	3.796	3.767	3.789	169,536	3.7748	0.58%
2011-07-21	0	10.30	10.22	10.30	10.12	10.30	11,600	117,880	10.162	3.767	3.737	3.767	3.701	3.767	31,720	3.7163	0.39%
2011-07-20	0	10.26	10.22	10.28	10.26	10.26	64,000	656,640	10.260	3.752	3.737	3.759	3.752	3.752	175,005	3.7521	0.00%
2011-07-19	0	10.26	10.24	10.26	10.24	10.30	66,000	677,160	10.260	3.752	3.745	3.752	3.745	3.767	180,474	3.7521	0.00%
2011-07-18	0	10.26	10.20	10.28	10.20	10.28	62,000	633,160	10.212	3.752	3.730	3.759	3.730	3.759	169,536	3.7347	-0.39%
2011-07-15	0	10.30	10.18	10.30	10.10	10.30	32,000	325,720	10.179	3.767	3.723	3.767	3.694	3.767	87,502	3.7224	0.39%
2011-07-14	0	10.26	10.24	10.28	10.24	10.36	114,000	1,172,880	10.288	3.752	3.745	3.759	3.745	3.789	311,728	3.7625	-0.97%
2011-07-13	0	10.36	10.36	10.38	10.10	10.36	188,000	1,937,440	10.306	3.789	3.789	3.796	3.694	3.789	514,077	3.7688	4.65%
2011-07-12	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	3.620	-	-	-	-	0	-	0.00%
2011-06-17	0	9.900	9.860	9.920	9.850	9.900	16,000	157,940	9.8713	3.620	3.606	3.628	3.602	3.620	43,751	3.6100	0.00%
2011-06-16	0	9.900	9.890	9.990	9.900	9.990	44,000	436,420	9.9186	3.620	3.617	3.653	3.620	3.653	120,316	3.6273	-1.00%
2011-06-15	0	10.00	9.930	10.00	9.980	10.06	12,000	120,080	10.007	3.657	3.631	3.657	3.650	3.679	32,813	3.6595	0.00%
2011-06-14	0	10.00	9.900	10.04	10.00	10.04	10,000	100,240	10.024	3.657	3.620	3.672	3.657	3.672	27,345	3.6658	-0.20%
2011-06-13	0	10.02	9.910	10.02	9.950	10.02	16,000	159,660	9.9788	3.664	3.624	3.664	3.639	3.664	43,751	3.6493	0.00%
2011-06-10	0	10.02	9.970	10.06	9.980	10.02	60,000	600,280	10.005	3.664	3.646	3.679	3.650	3.664	164,067	3.6587	-0.79%
2011-06-09	0	10.10	10.16	10.18	10.08	10.10	8,000	80,720	10.090	3.694	3.716	3.723	3.686	3.694	21,876	3.6900	-1.37%
2011-06-08	0	10.24	10.02	10.24	10.00	10.26	26,000	263,080	10.118	3.745	3.664	3.745	3.657	3.752	71,096	3.7004	0.99%
2011-06-07	0	10.14	10.02	10.22	-	-	0	0	-	3.708	3.664	3.737	-	-	0	-	0.00%
2011-06-03	0	10.14	10.10	10.14	10.10	10.20	32,000	324,680	10.146	3.708	3.694	3.708	3.694	3.730	87,502	3.7105	0.40%
2011-06-02	0	10.10	10.10	10.24	10.10	10.10	8,000	80,800	10.100	3.694	3.694	3.745	3.694	3.694	21,876	3.6936	-1.37%
2011-06-01	0	10.24	10.10	10.26	10.24	10.24	2,000	20,480	10.240	3.745	3.694	3.752	3.745	3.745	5,469	3.7448	0.39%
2011-05-31	0	10.20	10.08	10.20	10.00	10.20	42,400	427,740	10.088	3.730	3.686	3.730	3.657	3.730	115,941	3.6893	0.00%
2011-05-30	0	10.20	10.04	10.20	10.00	10.20	15,600	157,008	10.065	3.730	3.672	3.730	3.657	3.730	42,657	3.6807	0.00%
2011-05-27	0	10.20	10.04	10.26	10.00	10.20	27,600	277,400	10.051	3.730	3.672	3.752	3.657	3.730	75,471	3.6756	0.00%
2011-05-26	0	10.20	10.14	10.20	10.10	10.20	8,000	81,080	10.135	3.730	3.708	3.730	3.694	3.730	21,876	3.7064	-0.39%
2011-05-25	0	10.24	10.14	10.24	10.10	10.26	30,000	306,600	10.220	3.745	3.708	3.745	3.694	3.752	82,034	3.7375	0.39%
2011-05-24	0	10.20	10.06	10.20	10.00	10.20	21,600	217,480	10.069	3.730	3.679	3.730	3.657	3.730	59,064	3.6821	0.59%
2011-05-23	1	-	-	-	-	-	0	0	-	3.708	-	-	-	-	0	-	0.00%
2011-05-20	1	-	-	-	-	-	0	0	-	3.708	-	-	-	-	0	-	0.00%
2011-05-19	0	10.14	10.08	10.14	10.10	10.18	20,000	203,200	10.160	3.708	3.686	3.708	3.694	3.723	54,689	3.7156	-0.39%
2011-05-18	0	10.18	10.10	10.20	10.12	10.18	16,000	162,280	10.143	3.723	3.694	3.730	3.701	3.723	43,751	3.7092	0.39%
2011-05-17	0	10.14	10.00	10.14	10.00	10.14	20,000	200,520	10.026	3.708	3.657	3.708	3.657	3.708	54,689	3.6665	-0.20%
2011-05-16	0	10.16	10.06	10.16	10.08	10.16	64,000	646,440	10.101	3.716	3.679	3.716	3.686	3.716	175,005	3.6938	-0.39%
2011-05-13	0	10.20	10.08	10.20	10.10	10.20	12,400	125,840	10.148	3.730	3.686	3.730	3.694	3.730	33,907	3.7113	-0.39%
2011-05-12	0	10.24	10.10	10.24	10.10	10.24	12,000	121,520	10.127	3.745	3.694	3.745	3.694	3.745	32,813	3.7034	-0.39%
2011-05-11	0	10.28	10.10	10.30	10.10	10.28	12,000	121,560	10.130	3.759	3.694	3.767	3.694	3.759	32,813	3.7046	0.00%
2011-05-09	0	10.28	10.10	10.28	10.10	10.28	7,056	71,560	10.142	3.759	3.694	3.759	3.694	3.759	19,294	3.7089	0.00%
2011-05-06	0	10.28	10.10	10.28	10.08	10.28	16,000	161,800	10.113	3.759	3.694	3.759	3.686	3.759	43,751	3.6982	-0.19%
2011-05-05	0	10.30	10.30	10.36	10.16	10.18	4,787	48,538	10.140	3.767	3.767	3.789	3.716	3.723	13,090	3.7081	-0.58%
2011-05-04	0	10.36	10.14	10.38	-	-	1,432	14,320	10.000	3.789	3.708	3.796	-	-	3,916	3.6570	0.00%
2011-05-03	0	10.36	10.16	10.36	10.20	10.36	8,000	82,000	10.250	3.789	3.716	3.789	3.730	3.789	21,876	3.7485	-0.77%
2011-04-29	0	10.44	10.20	10.44	10.40	10.60	8,000	84,400	10.550	3.818	3.730	3.818	3.803	3.876	21,876	3.8582	1.36%
2011-04-28	0	10.30	10.10	10.38	-	-	0	0	-	3.767	3.694	3.796	-	-	0	-	0.00%
2011-04-27	0	10.30	10.18	10.30	10.20	10.30	8,000	81,800	10.225	3.767	3.723	3.767	3.730	3.767	21,876	3.7393	0.19%
2011-04-26	0	10.28	10.20	10.30	10.20	10.30	12,000	123,120	10.260	3.759	3.730	3.767	3.730	3.767	32,813	3.7521	-0.19%
2011-04-21	0	10.30	10.20	10.30	10.12	10.30	22,000	224,120	10.187	3.767	3.730	3.767	3.701	3.767	60,158	3.7255	-0.58%
2011-04-20	0	10.36	10.20	10.38	10.12	10.36	4,000	40,960	10.240	3.789	3.730	3.796	3.701	3.789	10,938	3.7448	0.58%
2011-04-19	0	10.30	10.12	10.30	10.20	10.30	10,000	102,200	10.220	3.767	3.701	3.767	3.730	3.767	27,345	3.7375	0.98%
2011-04-18	0	10.20	10.18	10.20	10.10	10.30	36,000	367,440	10.207	3.730	3.723	3.730	3.694	3.767	98,440	3.7326	-0.97%
2011-04-15	0	10.30	10.20	10.30	-	-	0	0	-	3.767	3.730	3.767	-	-	0	-	0.00%
2011-04-14	0	10.30	10.16	10.30	10.16	10.30	92,000	938,680	10.203	3.767	3.716	3.767	3.716	3.767	251,570	3.7313	0.00%
2011-04-13	0	10.30	10.24	10.34	10.22	10.30	8,000	82,240	10.280	3.767	3.745	3.781	3.737	3.767	21,876	3.7594	-0.39%
2011-04-12	0	10.34	10.20	10.34	10.10	10.34	12,000	122,160	10.180	3.781	3.730	3.781	3.694	3.781	32,813	3.7229	0.00%
2011-04-11	0	10.34	10.12	10.38	10.10	10.34	32,000	326,960	10.218	3.781	3.701	3.796	3.694	3.781	87,502	3.7366	-0.19%
2011-04-08	0	10.36	10.20	10.38	10.20	10.36	6,000	61,520	10.253	3.789	3.730	3.796	3.730	3.789	16,407	3.7497	0.00%
2011-04-07	0	10.36	10.20	10.36	10.38	10.40	4,000	41,560	10.390	3.789	3.730	3.789	3.796	3.803	10,938	3.7997	0.19%
2011-04-06	0	10.34	10.20	10.34	10.20	10.34	10,400	106,344	10.225	3.781	3.730	3.781	3.730	3.781	28,438	3.7395	0.00%
2011-04-04	0	10.34	10.22	10.38	10.00	10.34	16,400	166,680	10.163	3.781	3.737	3.796	3.657	3.781	44,845	3.7168	1.37%
2011-04-01	0	10.20	10.14	10.20	10.14	10.20	6,000	61,080	10.180	3.730	3.708	3.730	3.708	3.730	16,407	3.7229	-1.92%
2011-03-31	0	10.40	10.16	10.40	10.40	10.40	2,000	20,800	10.400	3.803	3.716	3.803	3.803	3.803	5,469	3.8033	0.97%
2011-03-30	0	10.30	10.18	10.30	10.10	10.30	32,000	325,400	10.169	3.767	3.723	3.767	3.694	3.767	87,502	3.7188	0.98%
2011-03-29	0	10.20	10.14	10.30	10.20	10.20	8,000	81,600	10.200	3.730	3.708	3.767	3.730	3.730	21,876	3.7302	-0.97%
2011-03-28	0	10.30	10.16	10.30	10.30	10.30	10,000	102,160	10.216	3.767	3.716	3.767	3.767	3.767	27,345	3.7360	0.39%
2011-03-25	0	10.26	10.26	10.28	10.14	10.28	52,000	530,560	10.203	3.752	3.752	3.759	3.708	3.759	142,192	3.7313	-0.39%
2011-03-24	0	10.30	10.20	10.30	10.16	10.30	38,000	387,160	10.188	3.767	3.730	3.767	3.716	3.767	103,909	3.7259	0.00%
2011-03-23	0	10.30	10.14	10.30	10.30	10.30	8,005	82,450	10.300	3.767	3.708	3.767	3.767	3.767	21,889	3.7667	0.00%
2011-03-22	0	10.30	10.30	10.48	10.14	10.30	42,333	431,150	10.185	3.767	3.767	3.833	3.708	3.767	115,758	3.7246	0.19%
2011-03-21	0	10.28	10.18	10.28	10.18	10.30	64,000	653,400	10.209	3.759	3.723	3.759	3.723	3.767	175,005	3.7336	-0.19%
2011-03-18	0	10.30	10.00	10.40	9.800	10.50	100,000	1,019,760	10.198	3.767	3.657	3.803	3.584	3.840	273,445	3.7293	3.52%
2011-03-17	0	9.950	9.830	9.950	9.750	9.950	40,000	393,700	9.8425	3.639	3.595	3.639	3.566	3.639	109,378	3.5994	-1.09%
2011-03-16	0	10.06	9.980	10.06	9.950	10.10	216,000	2,153,940	9.9719	3.679	3.650	3.679	3.639	3.694	590,642	3.6468	-1.37%
2011-03-15	0	10.20	10.00	10.20	10.00	10.32	30,000	304,480	10.149	3.730	3.657	3.730	3.657	3.774	82,034	3.7117	-1.92%
2011-03-14	0	10.40	10.32	10.42	10.32	10.46	58,400	604,856	10.357	3.803	3.774	3.811	3.774	3.825	159,692	3.7876	-0.57%
2011-03-11	0	10.46	10.40	10.50	10.36	10.46	152,000	1,579,320	10.390	3.825	3.803	3.840	3.789	3.825	415,637	3.7998	0.00%
2011-03-10	0	10.46	10.38	10.46	10.32	10.46	72,000	748,600	10.397	3.825	3.796	3.825	3.774	3.825	196,881	3.8023	0.00%
2011-03-09	0	10.46	10.42	10.46	10.42	10.46	48,000	501,360	10.445	3.825	3.811	3.825	3.811	3.825	131,254	3.8198	0.58%
2011-03-08	0	10.40	10.38	10.40	10.34	10.40	42,000	436,040	10.382	3.803	3.796	3.803	3.781	3.803	114,847	3.7967	0.19%
2011-03-07	0	10.38	10.38	10.40	10.38	10.40	51,351	533,435	10.388	3.796	3.796	3.803	3.796	3.803	140,417	3.7989	-0.19%
2011-03-04	0	10.40	10.36	10.40	10.30	10.42	36,000	373,480	10.374	3.803	3.789	3.803	3.767	3.811	98,440	3.7940	0.00%
2011-03-03	0	10.40	10.30	10.42	10.30	10.42	32,000	331,720	10.366	3.803	3.767	3.811	3.767	3.811	87,502	3.7910	0.00%
2011-03-02	0	10.40	10.26	10.40	10.30	10.44	42,000	435,520	10.370	3.803	3.752	3.803	3.767	3.818	114,847	3.7922	-0.38%
2011-03-01	0	10.44	10.38	10.44	10.30	10.46	61,730	639,651	10.362	3.818	3.796	3.818	3.767	3.825	168,798	3.7895	0.00%
2011-02-28	0	10.44	10.40	10.46	10.34	10.44	44,000	456,800	10.382	3.818	3.803	3.825	3.781	3.818	120,316	3.7967	0.77%
2011-02-25	0	10.36	10.30	10.40	10.30	10.36	30,000	310,040	10.335	3.789	3.767	3.803	3.767	3.789	82,034	3.7794	1.57%
2011-02-24	0	10.20	10.16	10.30	10.20	10.32	44,000	451,000	10.250	3.730	3.716	3.767	3.730	3.774	120,316	3.7485	-1.16%
2011-02-23	0	10.32	10.26	10.34	10.10	10.32	60,000	611,240	10.187	3.774	3.752	3.781	3.694	3.774	164,067	3.7255	-0.19%
2011-02-22	0	10.34	10.20	10.34	10.20	10.38	108,000	1,111,080	10.288	3.781	3.730	3.781	3.730	3.796	295,321	3.7623	-0.96%
2011-02-21	0	10.44	10.38	10.44	10.36	10.48	38,000	395,440	10.406	3.818	3.796	3.818	3.789	3.833	103,909	3.8056	0.77%
2011-02-18	0	10.36	10.36	10.38	10.32	10.40	34,000	352,320	10.362	3.789	3.789	3.796	3.774	3.803	92,971	3.7896	1.57%
2011-02-17	0	10.20	10.14	10.30	10.14	10.22	62,000	630,000	10.161	3.730	3.708	3.767	3.708	3.737	169,536	3.7160	-0.58%
2011-02-16	0	10.26	10.24	10.40	10.14	10.42	74,173	760,813	10.257	3.752	3.745	3.803	3.708	3.811	202,823	3.7511	-2.10%
2011-02-15	0	10.48	10.38	10.48	10.38	10.48	10,170	105,671	10.390	3.833	3.796	3.833	3.796	3.833	27,809	3.7998	0.00%
2011-02-14	0	10.48	10.46	10.50	10.48	10.60	120,000	1,268,080	10.567	3.833	3.825	3.840	3.833	3.876	328,134	3.8645	-0.19%
2011-02-11	0	10.50	10.50	10.52	10.20	10.58	276,000	2,869,840	10.398	3.840	3.840	3.847	3.730	3.869	754,709	3.8026	-0.19%
2011-02-10	0	10.52	10.52	10.54	10.30	10.52	684,815	7,148,616	10.439	3.847	3.847	3.855	3.767	3.847	1,872,594	3.8175	2.14%
2011-02-09	0	10.30	10.28	10.30	10.18	10.30	397,000	4,060,980	10.229	3.767	3.759	3.767	3.723	3.767	1,085,578	3.7408	1.18%
2011-02-08	0	10.18	10.16	10.18	9.980	10.18	396,000	4,006,100	10.116	3.723	3.716	3.723	3.650	3.723	1,082,843	3.6996	2.00%
2011-02-07	0	9.980	9.980	9.990	9.850	9.980	314,400	3,111,240	9.8958	3.650	3.650	3.653	3.602	3.650	859,712	3.6189	1.32%
2011-02-02	0	9.850	9.800	9.880	9.720	9.850	178,000	1,739,800	9.7742	3.602	3.584	3.613	3.555	3.602	486,733	3.5744	2.28%
2011-02-01	0	9.630	9.630	9.680	9.500	9.630	54,566	521,677	9.5605	3.522	3.522	3.540	3.474	3.522	149,208	3.4963	1.37%
2011-01-31	0	9.500	9.500	9.550	9.410	9.500	207,000	1,955,820	9.4484	3.474	3.474	3.492	3.441	3.474	566,032	3.4553	0.00%
2011-01-28	0	9.500	9.450	9.500	9.500	9.520	70,000	665,140	9.5020	3.474	3.456	3.474	3.474	3.482	191,412	3.4749	0.00%
2011-01-27	0	9.500	9.500	9.570	9.500	9.520	38,000	361,120	9.5032	3.474	3.474	3.500	3.474	3.482	103,909	3.4753	0.21%
2011-01-26	0	9.480	9.430	9.560	9.480	9.510	28,000	265,700	9.4893	3.467	3.449	3.496	3.467	3.478	76,565	3.4703	-0.73%
2011-01-25	0	9.550	9.520	9.680	9.500	9.600	28,021	266,858	9.5235	3.492	3.482	3.540	3.474	3.511	76,622	3.4828	0.32%
2011-01-24	0	9.520	9.510	9.600	9.520	9.600	12,000	114,400	9.5333	3.482	3.478	3.511	3.482	3.511	32,813	3.4864	0.11%
2011-01-21	0	9.510	9.510	9.600	9.500	9.500	26,000	247,000	9.5000	3.478	3.478	3.511	3.474	3.474	71,096	3.4742	-0.94%
2011-01-20	0	9.600	9.480	9.590	9.500	9.600	30,000	286,200	9.5400	3.511	3.467	3.507	3.474	3.511	82,034	3.4888	0.00%
2011-01-19	0	9.600	9.570	9.600	9.560	9.680	40,000	384,900	9.6225	3.511	3.500	3.511	3.496	3.540	109,378	3.5190	-1.03%
2011-01-18	0	9.700	9.500	9.700	9.530	9.700	10,000	95,660	9.5660	3.547	3.474	3.547	3.485	3.547	27,345	3.4983	1.04%
2011-01-17	0	9.600	9.530	9.650	9.600	9.600	18,000	172,800	9.6000	3.511	3.485	3.529	3.511	3.511	49,220	3.5108	-0.52%
2011-01-14	0	9.650	9.550	9.650	9.530	9.650	86,000	823,640	9.5772	3.529	3.492	3.529	3.485	3.529	235,163	3.5024	0.42%
2011-01-13	0	9.610	9.600	9.680	9.610	9.680	80,000	770,120	9.6265	3.514	3.511	3.540	3.514	3.540	218,756	3.5204	-0.21%
2011-01-12	0	9.630	9.630	9.700	9.510	9.800	30,000	292,480	9.7493	3.522	3.522	3.547	3.478	3.584	82,034	3.5654	-0.72%
2011-01-11	0	9.700	9.560	9.700	9.550	9.700	42,000	404,000	9.6190	3.547	3.496	3.547	3.492	3.547	114,847	3.5177	-0.82%
2011-01-10	0	9.780	9.560	9.790	9.560	9.850	26,000	254,120	9.7738	3.577	3.496	3.580	3.496	3.602	71,096	3.5743	0.82%
2011-01-07	1	-	-	-	-	-	0	0	-	3.547	-	-	-	-	0	-	0.00%
2011-01-06	0	9.700	9.600	9.700	9.550	9.700	22,000	213,100	9.6864	3.547	3.511	3.547	3.492	3.547	60,158	3.5423	1.57%
2011-01-05	0	9.550	9.550	9.700	9.550	9.700	70,000	673,420	9.6203	3.492	3.492	3.547	3.492	3.547	191,412	3.5182	-1.55%
2011-01-04	0	9.700	9.600	9.700	9.580	9.700	38,000	365,120	9.6084	3.547	3.511	3.547	3.503	3.547	103,909	3.5138	2.11%
2011-01-03	0	9.500	9.500	9.600	9.500	9.600	36,000	342,200	9.5056	3.474	3.474	3.511	3.474	3.511	98,440	3.4762	0.00%
2010-12-31	0	9.500	9.500	9.580	9.500	9.500	2,000	19,000	9.5000	3.474	3.474	3.503	3.474	3.474	5,469	3.4742	0.00%
2010-12-30	0	9.500	9.500	9.680	9.450	9.550	8,000	76,200	9.5250	3.474	3.474	3.540	3.456	3.492	21,876	3.4833	-2.06%
2010-12-29	0	9.700	9.570	9.700	9.600	9.700	16,000	153,700	9.6063	3.547	3.500	3.547	3.511	3.547	43,751	3.5130	1.04%
2010-12-28	0	9.600	9.600	9.620	9.420	9.420	2,000	18,840	9.4200	3.511	3.511	3.518	3.445	3.445	5,469	3.4449	-2.04%
2010-12-24	0	9.800	9.700	9.800	9.780	9.890	124,000	1,215,560	9.8029	3.584	3.547	3.584	3.577	3.617	339,072	3.5850	0.00%
2010-12-23	0	9.800	9.750	9.800	9.400	9.800	342,000	3,314,440	9.6913	3.584	3.566	3.584	3.438	3.584	935,183	3.5442	3.59%
2010-12-22	0	9.460	9.380	9.480	9.400	9.800	32,000	308,240	9.6325	3.460	3.430	3.467	3.438	3.584	87,502	3.5226	-0.42%
2010-12-21	0	9.500	9.400	9.500	9.400	9.500	24,005	225,847	9.4083	3.474	3.438	3.474	3.438	3.474	65,641	3.4407	1.06%
2010-12-20	0	9.400	9.300	9.480	9.320	9.790	30,000	284,260	9.4753	3.438	3.401	3.467	3.408	3.580	82,034	3.4652	-0.32%
2010-12-17	1	-	-	-	-	-	0	0	-	3.449	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	3.449	-	-	-	-	0	-	0.00%
2010-12-15	0	9.430	9.310	9.450	9.300	9.560	28,000	261,280	9.3314	3.449	3.405	3.456	3.401	3.496	76,565	3.4125	0.64%
2010-12-14	0	9.370	9.360	9.370	9.370	9.690	114,000	1,071,060	9.3953	3.427	3.423	3.427	3.427	3.544	311,728	3.4359	-1.88%
2010-12-13	0	9.550	9.500	9.580	9.500	9.600	16,000	152,960	9.5600	3.492	3.474	3.503	3.474	3.511	43,751	3.4961	-1.14%
2010-12-10	0	10.26	10.26	10.28	10.26	10.32	258,000	2,654,000	10.287	3.533	3.533	3.540	3.533	3.553	749,308	3.5419	-0.58%
2010-12-09	0	10.32	10.30	10.32	10.30	10.36	166,920	1,723,362	10.324	3.553	3.546	3.553	3.546	3.567	484,785	3.5549	0.19%
2010-12-08	0	10.30	10.28	10.30	10.28	10.36	194,014	2,000,741	10.312	3.546	3.540	3.546	3.540	3.567	563,474	3.5507	0.78%
2010-12-07	0	10.22	10.20	10.34	10.18	10.30	98,200	1,005,620	10.241	3.519	3.512	3.560	3.505	3.546	285,202	3.5260	-1.35%
2010-12-06	0	10.36	10.26	10.36	10.20	10.40	328,334	3,397,447	10.348	3.567	3.533	3.567	3.512	3.581	953,579	3.5628	0.58%
2010-12-03	0	10.30	10.28	10.32	10.20	10.32	438,610	4,514,982	10.294	3.546	3.540	3.553	3.512	3.553	1,273,853	3.5444	0.59%
2010-12-02	0	10.24	10.14	10.28	10.00	10.40	164,000	1,677,360	10.228	3.526	3.491	3.540	3.443	3.581	476,304	3.5216	2.20%
2010-12-01	0	10.02	10.02	10.10	9.900	10.02	234,000	2,330,720	9.9603	3.450	3.450	3.478	3.409	3.450	679,605	3.4295	0.20%
2010-11-30	0	10.00	9.990	10.00	9.970	10.20	647,400	6,490,206	10.025	3.443	3.440	3.443	3.433	3.512	1,880,240	3.4518	1.94%
2010-11-29	0	9.810	9.800	9.850	9.510	10.40	676,800	6,634,840	9.8033	3.378	3.374	3.392	3.274	3.581	1,965,626	3.3754	12.76%
2010-11-26	0	8.700	8.700	8.790	8.600	8.700	118,000	1,026,000	8.6949	2.996	2.996	3.027	2.961	2.996	342,707	2.9938	0.00%
2010-11-25	0	8.700	8.570	8.700	8.550	8.700	44,000	379,420	8.6232	2.996	2.951	2.996	2.944	2.996	127,789	2.9691	1.16%
2010-11-24	0	8.600	8.520	8.600	8.550	8.650	22,000	189,400	8.6091	2.961	2.934	2.961	2.944	2.978	63,894	2.9643	0.00%
2010-11-23	0	8.600	8.420	8.600	8.420	8.600	8,000	68,040	8.5050	2.961	2.899	2.961	2.899	2.961	23,234	2.9284	0.00%
2010-11-22	0	8.600	8.430	8.600	8.410	8.600	14,000	118,740	8.4814	2.961	2.903	2.961	2.896	2.961	40,660	2.9203	1.18%
2010-11-19	0	8.500	8.500	8.600	8.500	8.500	26,000	221,000	8.5000	2.927	2.927	2.961	2.927	2.927	75,512	2.9267	0.00%
2010-11-18	0	8.500	8.410	8.600	8.500	8.600	28,400	241,568	8.5059	2.927	2.896	2.961	2.927	2.961	82,482	2.9287	0.00%
2010-11-17	0	8.500	8.410	8.590	8.410	8.500	68,000	573,720	8.4371	2.927	2.896	2.958	2.896	2.927	197,492	2.9050	0.59%
2010-11-16	0	8.450	8.450	8.500	8.450	8.510	68,000	576,380	8.4762	2.909	2.909	2.927	2.909	2.930	197,492	2.9185	-1.52%
2010-11-15	0	8.580	8.500	8.700	8.500	8.580	38,000	323,320	8.5084	2.954	2.927	2.996	2.927	2.954	110,363	2.9296	0.94%
2010-11-12	0	8.500	8.460	8.500	8.460	8.520	117,200	996,172	8.4998	2.927	2.913	2.927	2.913	2.934	340,383	2.9266	0.00%
2010-11-11	0	8.500	8.500	8.650	8.450	8.680	52,000	446,340	8.5835	2.927	2.927	2.978	2.909	2.989	151,023	2.9554	0.00%
2010-11-10	0	8.500	8.450	8.600	8.430	8.500	80,000	677,260	8.4658	2.927	2.909	2.961	2.903	2.927	232,344	2.9149	0.00%
2010-11-09	0	8.500	8.450	8.550	8.400	8.550	73,514	622,699	8.4705	2.927	2.909	2.944	2.892	2.944	213,506	2.9165	-2.30%
2010-11-08	1	-	-	-	-	-	0	0	-	2.996	-	-	-	-	0	-	0.00%
2010-11-05	1	8.700	8.600	8.750	8.500	8.700	93,464	803,440	8.5963	2.996	2.961	3.013	2.927	2.996	271,447	2.9598	3.33%
2010-11-04	0	8.420	8.410	8.450	8.410	8.420	66,000	555,660	8.4191	2.899	2.896	2.909	2.896	2.899	191,683	2.8988	0.24%
2010-11-03	0	8.400	8.380	8.400	8.350	8.400	60,000	502,400	8.3733	2.892	2.885	2.892	2.875	2.892	174,258	2.8831	0.00%
2010-11-02	0	8.400	8.400	8.450	8.300	8.400	25,741	215,942	8.3890	2.892	2.892	2.909	2.858	2.892	74,759	2.8885	0.12%
2010-11-01	0	8.390	8.350	8.400	8.350	8.390	24,000	200,760	8.3650	2.889	2.875	2.892	2.875	2.889	69,703	2.8802	0.00%
2010-10-29	0	8.390	8.340	8.390	8.330	8.390	18,000	150,420	8.3567	2.889	2.872	2.889	2.868	2.889	52,277	2.8773	0.36%
2010-10-28	0	8.360	8.360	8.400	8.330	8.400	58,000	484,380	8.3514	2.878	2.878	2.892	2.868	2.892	168,449	2.8755	-0.48%
2010-10-27	0	8.400	8.360	8.400	8.360	8.400	68,000	568,880	8.3659	2.892	2.878	2.892	2.878	2.892	197,492	2.8805	0.00%
2010-10-26	0	8.400	8.400	8.450	8.370	8.400	12,000	100,660	8.3883	2.892	2.892	2.909	2.882	2.892	34,852	2.8883	0.00%
2010-10-25	0	8.400	8.400	8.500	8.400	8.410	28,000	235,220	8.4007	2.892	2.892	2.927	2.892	2.896	81,320	2.8925	0.12%
2010-10-22	0	8.390	8.370	8.390	8.390	8.400	48,000	403,100	8.3979	2.889	2.882	2.889	2.889	2.892	139,406	2.8916	0.12%
2010-10-21	0	8.380	8.350	8.420	8.380	8.450	60,373	507,576	8.4073	2.885	2.875	2.899	2.885	2.909	175,341	2.8948	0.00%
2010-10-20	0	8.380	8.380	8.410	8.370	8.380	32,000	267,980	8.3744	2.885	2.885	2.896	2.882	2.885	92,937	2.8834	-0.36%
2010-10-19	0	8.410	8.400	8.420	8.380	8.420	82,000	688,940	8.4017	2.896	2.892	2.899	2.885	2.899	238,152	2.8929	0.36%
2010-10-18	0	8.380	8.380	8.400	8.380	8.400	58,000	486,840	8.3938	2.885	2.885	2.892	2.885	2.892	168,449	2.8901	-0.24%
2010-10-15	0	8.400	8.350	8.400	8.380	8.400	130,000	1,089,900	8.3838	2.892	2.875	2.892	2.885	2.892	377,558	2.8867	0.00%
2010-10-14	0	8.400	8.350	8.500	8.340	8.400	100,000	839,160	8.3916	2.892	2.875	2.927	2.872	2.892	290,429	2.8894	0.00%
2010-10-13	0	8.400	8.330	8.400	8.320	8.400	8,000	66,860	8.3575	2.892	2.868	2.892	2.865	2.892	23,234	2.8776	0.12%
2010-10-12	0	8.390	8.340	8.390	8.330	8.390	38,000	317,060	8.3437	2.889	2.872	2.889	2.868	2.889	110,363	2.8729	-0.12%
2010-10-11	0	8.400	8.370	8.400	8.370	8.430	62,000	521,240	8.4071	2.892	2.882	2.892	2.882	2.903	180,066	2.8947	0.36%
2010-10-08	0	8.370	8.370	8.400	8.300	8.450	60,000	503,920	8.3987	2.882	2.882	2.892	2.858	2.909	174,258	2.8918	0.24%
2010-10-07	0	8.350	8.320	8.350	8.280	8.390	22,000	184,280	8.3764	2.875	2.865	2.875	2.851	2.889	63,894	2.8841	-0.48%
2010-10-06	0	8.390	8.340	8.390	8.370	8.400	82,000	686,920	8.3771	2.889	2.872	2.889	2.882	2.892	238,152	2.8844	0.24%
2010-10-05	0	8.370	8.350	8.370	8.300	8.370	8,000	66,680	8.3350	2.882	2.875	2.882	2.858	2.882	23,234	2.8699	0.24%
2010-10-04	0	8.350	8.350	8.400	8.260	8.400	250,200	2,095,300	8.3745	2.875	2.875	2.892	2.844	2.892	726,654	2.8835	0.60%
2010-09-30	0	8.300	8.300	8.400	8.240	8.300	32,000	264,960	8.2800	2.858	2.858	2.892	2.837	2.858	92,937	2.8510	0.61%
2010-09-29	0	8.250	8.240	8.300	8.240	8.300	10,000	82,580	8.2580	2.841	2.837	2.858	2.837	2.858	29,043	2.8434	0.12%
2010-09-28	0	8.240	8.230	8.240	8.240	8.290	134,000	1,108,040	8.2690	2.837	2.834	2.837	2.837	2.854	389,175	2.8471	-0.72%
2010-09-27	0	8.300	8.290	8.360	8.300	8.380	156,000	1,298,300	8.3224	2.858	2.854	2.878	2.858	2.885	453,070	2.8656	-0.60%
2010-09-24	0	8.350	8.330	8.350	8.330	8.400	68,000	569,560	8.3759	2.875	2.868	2.875	2.868	2.892	197,492	2.8840	-0.60%
2010-09-22	0	8.400	8.320	8.400	8.310	8.400	56,000	467,020	8.3396	2.892	2.865	2.892	2.861	2.892	162,640	2.8715	1.08%
2010-09-21	0	8.310	8.300	8.400	8.310	8.310	12,000	99,720	8.3100	2.861	2.858	2.892	2.861	2.861	34,852	2.8613	-1.07%
2010-09-20	0	8.400	8.300	8.400	8.300	8.400	82,000	683,200	8.3317	2.892	2.858	2.892	2.858	2.892	238,152	2.8688	0.00%
2010-09-17	0	8.400	8.330	8.400	8.300	8.400	20,000	167,400	8.3700	2.892	2.868	2.892	2.858	2.892	58,086	2.8819	0.00%
2010-09-16	0	8.400	8.340	8.400	8.320	8.400	106,000	883,340	8.3334	2.892	2.872	2.892	2.865	2.892	307,855	2.8693	0.00%
2010-09-15	0	8.400	8.310	8.400	8.310	8.400	14,000	116,880	8.3486	2.892	2.861	2.892	2.861	2.892	40,660	2.8746	0.00%
2010-09-14	0	8.400	8.360	8.400	8.340	8.400	54,000	452,380	8.3774	2.892	2.878	2.892	2.872	2.892	156,832	2.8845	-0.36%
2010-09-13	0	8.430	8.430	8.440	8.320	8.450	84,000	706,360	8.4090	2.903	2.903	2.906	2.865	2.909	243,961	2.8954	-0.24%
2010-09-10	0	8.450	8.450	8.460	8.340	8.500	36,000	302,840	8.4122	2.909	2.909	2.913	2.872	2.927	104,555	2.8965	-0.12%
2010-09-09	0	8.460	8.320	8.460	8.310	8.460	46,000	385,100	8.3717	2.913	2.865	2.913	2.861	2.913	133,598	2.8825	0.36%
2010-09-08	0	8.430	8.310	8.430	8.310	8.500	60,000	500,200	8.3367	2.903	2.861	2.903	2.861	2.927	174,258	2.8705	0.60%
2010-09-07	0	8.380	8.380	8.400	8.350	8.400	68,000	568,840	8.3653	2.885	2.885	2.892	2.875	2.892	197,492	2.8803	-0.83%
2010-09-06	0	8.450	8.370	8.450	8.330	8.500	172,000	1,436,720	8.3530	2.909	2.882	2.909	2.868	2.927	499,539	2.8761	0.96%
2010-09-03	0	8.370	8.370	8.400	8.350	8.500	52,000	436,920	8.4023	2.882	2.882	2.892	2.875	2.927	151,023	2.8931	-0.36%
2010-09-02	0	8.400	8.390	8.460	8.320	8.550	86,000	722,720	8.4037	2.892	2.889	2.913	2.865	2.944	249,769	2.8935	-0.71%
2010-09-01	0	9.010	9.000	9.050	8.810	9.100	494,000	4,415,760	8.9388	2.913	2.910	2.926	2.848	2.942	1,527,995	2.8899	2.62%
2010-08-31	0	8.780	8.760	8.810	8.780	8.850	118,000	1,037,600	8.7932	2.839	2.832	2.848	2.839	2.861	364,987	2.8428	-0.23%
2010-08-30	0	8.800	8.800	8.880	8.780	8.900	134,000	1,181,660	8.8184	2.845	2.845	2.871	2.839	2.877	414,476	2.8510	0.11%
2010-08-27	0	8.790	8.790	8.850	8.790	8.890	154,000	1,360,620	8.8352	2.842	2.842	2.861	2.842	2.874	476,339	2.8564	-0.11%
2010-08-26	0	8.800	8.760	8.800	8.760	8.800	24,000	210,720	8.7800	2.845	2.832	2.845	2.832	2.845	74,235	2.8386	0.46%
2010-08-25	0	8.760	8.760	8.850	8.760	8.800	63,600	557,540	8.7664	2.832	2.832	2.861	2.832	2.845	196,722	2.8342	0.00%
2010-08-24	0	8.760	8.730	8.760	8.720	8.880	156,000	1,368,660	8.7735	2.832	2.822	2.832	2.819	2.871	482,525	2.8365	0.00%
2010-08-23	0	8.760	8.760	8.900	8.750	8.760	20,000	175,100	8.7550	2.832	2.832	2.877	2.829	2.832	61,862	2.8305	-1.57%
2010-08-20	0	8.900	8.800	8.900	8.720	8.900	186,000	1,633,120	8.7802	2.877	2.845	2.877	2.819	2.877	575,318	2.8386	-0.56%
2010-08-19	0	8.950	8.850	8.950	8.840	8.950	68,000	603,280	8.8718	2.894	2.861	2.894	2.858	2.894	210,331	2.8682	1.24%
2010-08-18	0	8.840	8.820	8.850	8.830	8.990	102,000	902,520	8.8482	2.858	2.852	2.861	2.855	2.906	315,497	2.8606	-0.67%
2010-08-17	0	8.900	8.900	8.980	8.900	8.900	4,400	39,140	8.8955	2.877	2.877	2.903	2.877	2.877	13,610	2.8759	-1.00%
2010-08-16	0	8.990	8.900	8.990	8.770	8.990	88,000	788,240	8.9573	2.906	2.877	2.906	2.835	2.906	272,193	2.8959	0.00%
2010-08-13	0	8.990	8.990	9.000	8.800	9.000	72,000	644,100	8.9458	2.906	2.906	2.910	2.845	2.910	222,704	2.8922	1.58%
2010-08-12	0	8.850	8.900	8.950	8.750	8.900	44,000	389,860	8.8605	2.861	2.877	2.894	2.829	2.877	136,097	2.8646	-1.12%
2010-08-11	0	8.950	8.950	8.990	8.880	9.000	184,000	1,651,116	8.9735	2.894	2.894	2.906	2.871	2.910	569,132	2.9011	1.02%
2010-08-10	0	8.860	8.840	8.900	8.650	8.940	202,400	1,787,532	8.8317	2.864	2.858	2.877	2.797	2.890	626,045	2.8553	0.23%
2010-08-09	0	8.840	8.760	8.840	8.760	8.950	58,400	514,740	8.8140	2.858	2.832	2.858	2.832	2.894	180,637	2.8496	2.79%
2010-08-06	0	8.600	8.540	8.620	8.500	8.600	72,000	613,780	8.5247	2.780	2.761	2.787	2.748	2.780	222,704	2.7560	0.00%
2010-08-05	0	8.600	8.500	8.600	8.500	8.600	165,275	1,412,465	8.5462	2.780	2.748	2.780	2.748	2.780	511,213	2.7630	0.58%
2010-08-04	0	8.550	8.450	8.600	8.450	8.600	64,000	543,280	8.4888	2.764	2.732	2.780	2.732	2.780	197,959	2.7444	0.35%
2010-08-03	0	8.520	8.500	8.530	8.510	8.550	34,000	290,320	8.5388	2.755	2.748	2.758	2.751	2.764	105,166	2.7606	-0.35%
2010-08-02	0	8.550	8.550	8.580	8.460	8.550	64,600	550,024	8.5143	2.764	2.764	2.774	2.735	2.764	199,815	2.7527	1.79%
2010-07-30	0	8.400	8.400	8.490	8.270	8.360	60,000	498,640	8.3107	2.716	2.716	2.745	2.674	2.703	185,586	2.6868	0.96%
2010-07-29	0	8.320	8.320	8.340	8.210	8.320	90,000	745,088	8.2788	2.690	2.690	2.696	2.654	2.690	278,380	2.6765	0.00%
2010-07-28	0	8.320	8.300	8.350	8.260	8.320	102,640	851,468	8.2957	2.690	2.683	2.700	2.670	2.690	317,477	2.6820	-0.95%
2010-07-27	0	8.400	8.300	8.400	8.250	8.400	104,000	865,560	8.3227	2.716	2.683	2.716	2.667	2.716	321,683	2.6907	0.00%
2010-07-26	0	8.400	8.380	8.420	8.350	8.400	120,626	1,011,216	8.3831	2.716	2.709	2.722	2.700	2.716	373,109	2.7102	-0.59%
2010-07-23	0	8.450	8.420	8.450	8.390	8.490	68,420	577,523	8.4409	2.732	2.722	2.732	2.712	2.745	211,630	2.7289	0.00%
2010-07-22	0	8.450	8.450	8.460	8.380	8.450	104,880	880,702	8.3972	2.732	2.732	2.735	2.709	2.732	324,405	2.7148	0.60%
2010-07-21	0	8.400	8.400	8.440	8.400	8.500	132,000	1,112,340	8.4268	2.716	2.716	2.729	2.716	2.748	408,290	2.7244	1.20%
2010-07-20	0	8.300	8.200	8.300	8.210	8.400	113,097	939,973	8.3112	2.683	2.651	2.683	2.654	2.716	349,821	2.6870	0.97%
2010-07-19	0	8.220	8.100	8.230	8.100	8.220	78,000	635,720	8.1503	2.658	2.619	2.661	2.619	2.658	241,262	2.6350	1.99%
2010-07-16	0	8.060	8.000	8.060	7.900	8.080	90,000	725,840	8.0649	2.606	2.586	2.606	2.554	2.612	278,380	2.6074	0.00%
2010-07-15	0	8.060	8.000	8.100	7.900	8.060	90,800	725,028	7.9849	2.606	2.586	2.619	2.554	2.606	280,854	2.5815	0.75%
2010-07-14	0	8.000	8.000	8.020	7.970	8.020	177,883	1,422,396	7.9962	2.586	2.586	2.593	2.577	2.593	550,211	2.5852	0.38%
2010-07-13	0	7.970	7.900	7.990	7.940	7.980	46,000	366,640	7.9704	2.577	2.554	2.583	2.567	2.580	142,283	2.5768	0.25%
2010-07-12	0	7.950	7.930	7.950	7.870	8.000	70,000	554,480	7.9211	2.570	2.564	2.570	2.544	2.586	216,518	2.5609	2.19%
2010-07-09	0	7.780	7.780	7.910	7.780	7.940	240,000	1,877,060	7.8211	2.515	2.515	2.557	2.515	2.567	742,346	2.5286	-0.26%
2010-07-08	0	7.800	7.800	7.830	7.800	7.890	157,785	1,235,572	7.8307	2.522	2.522	2.531	2.522	2.551	488,046	2.5317	0.52%
2010-07-07	0	7.760	7.760	7.790	7.710	7.760	116,000	899,020	7.7502	2.509	2.509	2.519	2.493	2.509	358,801	2.5056	0.00%
2010-07-06	0	7.760	7.750	7.780	7.650	7.760	96,000	741,040	7.7192	2.509	2.506	2.515	2.473	2.509	296,938	2.4956	0.78%
2010-07-05	0	7.700	7.700	7.750	7.680	7.700	80,896	621,156	7.6785	2.489	2.489	2.506	2.483	2.489	250,220	2.4824	-0.65%
2010-07-02	0	7.750	7.750	7.800	7.750	7.850	506,918	3,930,903	7.7545	2.506	2.506	2.522	2.506	2.538	1,567,952	2.5070	-0.64%
2010-06-30	0	7.800	7.780	7.810	7.700	7.820	314,564	2,449,682	7.7875	2.522	2.515	2.525	2.489	2.528	972,980	2.5177	1.69%
2010-06-29	0	7.670	7.620	7.700	7.560	7.700	478,000	3,648,600	7.6331	2.480	2.464	2.489	2.444	2.489	1,478,506	2.4678	0.92%
2010-06-28	0	7.600	7.590	7.620	7.460	7.630	448,600	3,401,032	7.5814	2.457	2.454	2.464	2.412	2.467	1,387,568	2.4511	2.70%
2010-06-25	0	7.400	7.400	7.430	7.350	7.550	485,693	3,617,030	7.4472	2.392	2.392	2.402	2.376	2.441	1,502,301	2.4077	0.68%
2010-06-24	0	7.350	7.350	7.380	7.250	7.390	592,016	4,335,376	7.3231	2.376	2.376	2.386	2.344	2.389	1,831,169	2.3675	5.45%
2010-06-23	0	6.970	6.860	6.990	6.900	7.040	76,167	530,271	6.9620	2.253	2.218	2.260	2.231	2.276	235,593	2.2508	-0.99%
2010-06-22	0	7.040	6.970	7.040	6.980	7.100	298,000	2,097,840	7.0397	2.276	2.253	2.276	2.257	2.295	921,746	2.2759	0.00%
2010-06-21	0	7.040	6.940	7.040	6.900	7.050	140,000	978,300	6.9879	2.276	2.244	2.276	2.231	2.279	433,035	2.2592	2.03%
2010-06-18	0	6.900	6.730	6.900	6.650	6.900	258,000	1,721,480	6.6724	2.231	2.176	2.231	2.150	2.231	798,022	2.1572	3.76%
2010-06-17	0	6.650	6.650	6.720	6.630	6.800	454,400	3,026,932	6.6614	2.150	2.150	2.173	2.143	2.198	1,405,508	2.1536	-1.34%
2010-06-15	0	6.740	6.640	6.740	6.450	6.740	528,000	3,470,120	6.5722	2.179	2.147	2.179	2.085	2.179	1,633,161	2.1248	2.12%
2010-06-14	0	6.600	6.550	6.600	6.420	6.600	196,000	1,263,720	6.4476	2.134	2.118	2.134	2.076	2.134	606,249	2.0845	2.80%
2010-06-11	0	6.420	6.420	6.450	6.400	6.500	300,000	1,941,300	6.4710	2.076	2.076	2.085	2.069	2.101	927,932	2.0921	-0.47%
2010-06-10	0	6.450	6.360	6.450	6.310	6.450	14,000	89,360	6.3829	2.085	2.056	2.085	2.040	2.085	43,304	2.0636	0.47%
2010-06-09	0	6.420	6.320	6.420	6.320	6.420	20,000	127,440	6.3720	2.076	2.043	2.076	2.043	2.076	61,862	2.0601	-0.31%
2010-06-08	0	6.440	6.440	6.450	6.350	6.450	4,000	25,600	6.4000	2.082	2.082	2.085	2.053	2.085	12,372	2.0691	0.16%
2010-06-07	0	6.430	6.350	6.450	6.320	6.430	19,000	120,780	6.3568	2.079	2.053	2.085	2.043	2.079	58,769	2.0552	-0.62%
2010-06-04	0	6.470	6.470	6.480	6.400	6.450	28,000	179,300	6.4036	2.092	2.092	2.095	2.069	2.085	86,607	2.0703	-0.15%
2010-06-03	0	6.480	6.480	6.490	6.300	6.460	45,000	288,060	6.4013	2.095	2.095	2.098	2.037	2.089	139,190	2.0695	0.31%
2010-06-02	0	6.460	6.350	6.460	6.360	6.460	12,000	77,000	6.4167	2.089	2.053	2.089	2.056	2.089	37,117	2.0745	0.94%
2010-06-01	0	6.400	6.360	6.450	6.300	6.400	6,400	40,736	6.3650	2.069	2.056	2.085	2.037	2.069	19,796	2.0578	0.00%
2010-05-31	0	6.400	6.350	6.400	6.310	6.400	44,000	279,220	6.3459	2.069	2.053	2.069	2.040	2.069	136,097	2.0516	0.00%
2010-05-28	0	6.400	6.400	6.460	6.400	6.480	52,000	335,080	6.4438	2.069	2.069	2.089	2.069	2.095	160,842	2.0833	-1.54%
2010-05-27	0	6.500	6.400	6.500	6.450	6.500	24,000	154,900	6.4542	2.101	2.069	2.101	2.085	2.101	74,235	2.0866	0.31%
2010-05-26	0	6.480	6.300	6.480	6.300	6.600	50,000	318,660	6.3732	2.095	2.037	2.095	2.037	2.134	154,655	2.0605	-1.82%
2010-05-25	0	6.600	6.300	6.600	-	-	4,000	25,640	6.4100	2.134	2.037	2.134	-	-	12,372	2.0723	-1.20%
2010-05-24	0	6.680	6.400	6.680	-	-	0	0	-	2.160	2.069	2.160	-	-	0	-	-0.30%
2010-05-20	0	6.700	6.400	6.700	6.400	6.700	58,000	377,160	6.5028	2.166	2.069	2.166	2.069	2.166	179,400	2.1023	-0.59%
2010-05-19	0	6.740	6.700	6.740	6.600	6.740	22,000	145,480	6.6127	2.179	2.166	2.179	2.134	2.179	68,048	2.1379	0.00%
2010-05-18	0	6.740	-	6.740	-	-	0	0	-	2.179	-	2.179	-	-	0	-	-0.88%
2010-05-17	0	6.800	6.700	6.800	6.700	6.800	16,000	107,520	6.7200	2.198	2.166	2.198	2.166	2.198	49,490	2.1726	0.00%
2010-05-14	0	6.800	6.700	6.800	-	-	0	0	-	2.198	2.166	2.198	-	-	0	-	0.00%
2010-05-13	0	6.800	6.710	6.800	6.750	6.800	6,000	40,700	6.7833	2.198	2.169	2.198	2.182	2.198	18,559	2.1930	0.00%
2010-05-12	0	6.800	6.660	6.800	6.700	6.800	34,400	230,620	6.7041	2.198	2.153	2.198	2.166	2.198	106,403	2.1674	0.00%
2010-05-11	0	6.800	6.800	6.900	6.700	6.700	2,000	13,400	6.7000	2.198	2.198	2.231	2.166	2.166	6,186	2.1661	0.00%
2010-05-10	0	6.800	6.800	6.850	6.800	6.800	12,200	82,936	6.7980	2.198	2.198	2.215	2.198	2.198	37,736	2.1978	0.00%
2010-05-07	0	6.800	6.700	6.800	-	-	0	0	-	2.198	2.166	2.198	-	-	0	-	0.00%
2010-05-06	0	6.800	6.710	6.850	6.750	6.840	129,241	876,443	6.7815	2.198	2.169	2.215	2.182	2.211	399,756	2.1924	-0.73%
2010-05-05	0	6.850	6.800	6.850	6.800	6.850	42,000	285,700	6.8024	2.215	2.198	2.215	2.198	2.215	129,911	2.1992	-2.14%
2010-05-04	0	7.000	6.900	7.000	-	-	0	0	-	2.263	2.231	2.263	-	-	0	-	0.00%
2010-05-03	0	7.000	6.900	7.000	7.000	7.000	18,000	126,000	7.0000	2.263	2.231	2.263	2.263	2.263	55,676	2.2631	0.00%
2010-04-30	0	7.000	6.900	7.000	6.880	7.000	40,000	279,480	6.9870	2.263	2.231	2.263	2.224	2.263	123,724	2.2589	0.00%
2010-04-29	0	7.000	6.920	7.000	-	-	0	0	-	2.263	2.237	2.263	-	-	0	-	0.00%
2010-04-28	0	7.000	6.900	7.000	6.900	7.000	12,000	83,200	6.9333	2.263	2.231	2.263	2.231	2.263	37,117	2.2415	1.45%
2010-04-27	0	6.900	6.850	6.910	6.850	6.910	20,200	138,880	6.8752	2.231	2.215	2.234	2.215	2.234	62,481	2.2228	0.15%
2010-04-26	0	6.890	6.890	6.930	6.890	6.900	54,000	372,540	6.8989	2.228	2.228	2.240	2.228	2.231	167,028	2.2304	-0.14%
2010-04-23	0	6.900	6.890	6.950	6.900	6.900	6,000	41,400	6.9000	2.231	2.228	2.247	2.231	2.231	18,559	2.2308	0.00%
2010-04-22	0	6.900	6.900	6.950	6.900	6.900	8,000	55,200	6.9000	2.231	2.231	2.247	2.231	2.231	24,745	2.2308	-0.43%
2010-04-21	0	6.930	6.900	6.940	6.930	6.930	6,000	41,580	6.9300	2.240	2.231	2.244	2.240	2.240	18,559	2.2405	-0.14%
2010-04-20	0	6.940	6.900	6.940	6.900	6.940	54,000	373,420	6.9152	2.244	2.231	2.244	2.231	2.244	167,028	2.2357	0.14%
2010-04-19	0	6.930	6.900	6.930	6.920	6.930	22,000	152,340	6.9245	2.240	2.231	2.240	2.237	2.240	68,048	2.2387	-1.28%
2010-04-16	0	7.020	6.960	7.020	6.960	7.020	6,000	41,880	6.9800	2.270	2.250	2.270	2.250	2.270	18,559	2.2566	0.29%
2010-04-15	0	7.000	6.960	7.000	7.020	7.020	4,200	29,460	7.0143	2.263	2.250	2.263	2.270	2.270	12,991	2.2677	-0.28%
2010-04-14	0	7.020	7.000	7.020	6.980	7.020	37,584	263,210	7.0032	2.270	2.263	2.270	2.257	2.270	116,251	2.2641	0.29%
2010-04-13	0	7.000	7.000	7.030	7.000	7.030	46,400	325,372	7.0123	2.263	2.263	2.273	2.263	2.273	143,520	2.2671	0.00%
2010-04-12	0	7.000	6.980	7.000	7.000	7.000	54,000	378,000	7.0000	2.263	2.257	2.263	2.263	2.263	167,028	2.2631	-0.28%
2010-04-09	0	7.020	7.000	7.020	6.950	7.060	68,000	477,180	7.0174	2.270	2.263	2.270	2.247	2.282	210,331	2.2687	0.29%
2010-04-08	0	7.000	6.920	7.000	6.890	7.060	70,500	495,110	7.0228	2.263	2.237	2.263	2.228	2.282	218,064	2.2705	2.49%
2010-04-07	1	-	-	-	-	-	0	0	-	2.208	-	-	-	-	0	-	0.00%
2010-04-01	0	6.830	6.820	6.830	6.760	6.900	8,700	59,190	6.8034	2.208	2.205	2.208	2.186	2.231	26,910	2.1996	-0.87%
2010-03-31	0	6.890	6.800	6.890	6.700	6.900	14,640	100,500	6.8648	2.228	2.198	2.228	2.166	2.231	45,283	2.2194	-0.14%
2010-03-30	0	6.900	6.800	6.900	6.800	6.900	63,393	431,473	6.8063	2.231	2.198	2.231	2.198	2.231	196,081	2.2005	0.00%
2010-03-29	0	6.900	6.830	6.900	6.800	6.900	195,203	1,332,280	6.8251	2.231	2.208	2.231	2.198	2.231	603,784	2.2066	1.02%
2010-03-26	0	6.830	6.810	6.830	6.800	6.950	40,000	273,120	6.8280	2.208	2.202	2.208	2.198	2.247	123,724	2.2075	-1.59%
2010-03-25	0	6.940	6.800	6.940	6.800	6.940	36,000	245,320	6.8144	2.244	2.198	2.244	2.198	2.244	111,352	2.2031	-0.14%
2010-03-24	0	6.950	6.800	6.950	6.830	6.950	46,000	314,700	6.8413	2.247	2.198	2.247	2.208	2.247	142,283	2.2118	0.72%
2010-03-23	0	6.900	6.850	6.900	6.840	6.900	72,000	492,820	6.8447	2.231	2.215	2.231	2.211	2.231	222,704	2.2129	-0.72%
2010-03-22	0	6.950	6.820	6.950	6.820	6.950	56,200	384,040	6.8335	2.247	2.205	2.247	2.205	2.247	173,833	2.2093	-0.43%
2010-03-19	0	6.980	6.800	6.980	-	-	0	0	-	2.257	2.198	2.257	-	-	0	-	0.00%
2010-03-18	0	6.980	6.830	6.980	6.820	6.980	14,000	95,960	6.8543	2.257	2.208	2.257	2.205	2.257	43,304	2.2160	0.00%
2010-03-17	0	6.980	6.800	6.980	6.700	6.980	18,000	122,200	6.7889	2.257	2.198	2.257	2.166	2.257	55,676	2.1948	0.00%
2010-03-16	0	6.980	6.760	6.980	6.760	6.990	26,000	176,300	6.7808	2.257	2.186	2.257	2.186	2.260	80,421	2.1922	-0.29%
2010-03-15	0	7.000	6.910	7.000	6.800	7.080	802,000	5,602,060	6.9851	2.263	2.234	2.263	2.198	2.289	2,480,673	2.2583	4.79%
2010-03-12	0	6.680	6.550	6.680	6.680	6.680	10,000	66,800	6.6800	2.160	2.118	2.160	2.160	2.160	30,931	2.1596	2.77%
2010-03-11	0	6.500	6.420	6.500	6.520	6.520	2,000	13,040	6.5200	2.101	2.076	2.101	2.108	2.108	6,186	2.1079	0.00%
2010-03-10	0	6.500	6.420	6.500	6.490	6.500	32,000	207,900	6.4969	2.101	2.076	2.101	2.098	2.101	98,979	2.1004	0.15%
2010-03-09	0	6.490	6.400	6.490	6.320	6.500	14,800	95,640	6.4622	2.098	2.069	2.098	2.043	2.101	45,778	2.0892	1.41%
2010-03-08	0	6.400	6.350	6.540	-	-	0	0	-	2.069	2.053	2.114	-	-	0	-	0.00%
2010-03-05	0	6.400	6.360	6.450	6.360	6.400	10,000	63,680	6.3680	2.069	2.056	2.085	2.056	2.069	30,931	2.0588	0.63%
2010-03-04	0	6.360	6.360	6.480	6.360	6.360	6,000	38,160	6.3600	2.056	2.056	2.095	2.056	2.056	18,559	2.0562	-1.85%
2010-03-03	0	6.480	6.350	6.480	6.500	6.500	6,200	40,296	6.4994	2.095	2.053	2.095	2.101	2.101	19,177	2.1012	0.47%
2010-03-02	0	6.450	6.330	6.450	6.300	6.500	46,000	295,600	6.4261	2.085	2.046	2.085	2.037	2.101	142,283	2.0776	0.00%
2010-03-01	0	6.450	6.320	6.450	6.300	6.450	48,069	304,828	6.3415	2.085	2.043	2.085	2.037	2.085	148,683	2.0502	0.78%
2010-02-26	0	6.400	6.250	6.400	6.400	6.400	4,000	25,600	6.4000	2.069	2.021	2.069	2.069	2.069	12,372	2.0691	1.11%
2010-02-25	0	6.330	6.320	6.330	-	-	0	0	-	2.046	2.043	2.046	-	-	0	-	-1.09%
2010-02-24	0	6.400	6.300	6.430	6.250	6.400	36,000	225,600	6.2667	2.069	2.037	2.079	2.021	2.069	111,352	2.0260	0.00%
2010-02-23	0	6.400	6.400	6.450	6.250	6.250	2,000	12,500	6.2500	2.069	2.069	2.085	2.021	2.021	6,186	2.0206	0.00%
2010-02-22	0	6.400	6.260	6.440	6.400	6.450	22,200	142,590	6.4230	2.069	2.024	2.082	2.069	2.085	68,667	2.0765	1.59%
2010-02-19	0	6.300	6.060	6.350	-	-	0	0	-	2.037	1.959	2.053	-	-	0	-	0.00%
2010-02-18	0	6.300	6.200	6.300	-	-	0	0	-	2.037	2.004	2.037	-	-	0	-	0.00%
2010-02-17	0	6.300	6.250	6.360	6.300	6.400	14,200	89,200	6.2817	2.037	2.021	2.056	2.037	2.069	43,922	2.0309	0.32%
2010-02-12	0	6.280	6.100	6.280	6.280	6.480	40,000	254,400	6.3600	2.030	1.972	2.030	2.030	2.095	123,724	2.0562	-0.32%
2010-02-11	0	6.300	-	6.440	-	-	0	0	-	2.037	-	2.082	-	-	0	-	0.00%
2010-02-10	0	6.300	6.140	6.300	-	-	0	0	-	2.037	1.985	2.037	-	-	0	-	0.00%
2010-02-09	0	6.300	6.140	6.300	-	-	0	0	-	2.037	1.985	2.037	-	-	0	-	0.00%
2010-02-08	0	6.300	6.110	6.350	6.250	6.300	12,300	77,115	6.2695	2.037	1.975	2.053	2.021	2.037	38,045	2.0269	-0.94%
2010-02-05	0	6.360	6.050	6.360	6.100	6.360	22,000	135,180	6.1445	2.056	1.956	2.056	1.972	2.056	68,048	1.9865	0.00%
2010-02-04	0	6.360	6.260	6.380	6.260	6.450	18,200	115,140	6.3264	2.056	2.024	2.063	2.024	2.085	56,295	2.0453	-0.62%
2010-02-03	0	6.400	6.250	6.400	6.380	6.450	42,000	269,360	6.4133	2.069	2.021	2.069	2.063	2.085	129,911	2.0734	0.31%
2010-02-02	0	6.380	6.300	6.450	6.250	6.380	38,000	240,080	6.3179	2.063	2.037	2.085	2.021	2.063	117,538	2.0426	2.08%
2010-02-01	0	6.250	6.150	6.250	6.300	6.450	24,000	151,500	6.3125	2.021	1.988	2.021	2.037	2.085	74,235	2.0408	-2.04%
2010-01-29	0	6.380	-	6.380	-	-	0	0	-	2.063	-	2.063	-	-	0	-	0.00%
2010-01-28	0	6.380	-	6.380	-	-	0	0	-	2.063	-	2.063	-	-	0	-	-0.31%
2010-01-27	0	6.400	6.240	6.400	6.220	6.450	56,000	355,220	6.3432	2.069	2.017	2.069	2.011	2.085	173,214	2.0508	0.00%
2010-01-26	0	6.400	6.220	6.400	6.210	6.400	38,000	238,640	6.2800	2.069	2.011	2.069	2.008	2.069	117,538	2.0303	-1.23%
2010-01-25	0	6.480	6.290	6.640	-	-	0	0	-	2.095	2.034	2.147	-	-	0	-	0.00%
2010-01-22	0	6.480	6.330	6.500	6.300	6.500	166,000	1,054,480	6.3523	2.095	2.046	2.101	2.037	2.101	513,456	2.0537	-2.56%
2010-01-21	0	6.650	6.540	6.650	-	-	0	0	-	2.150	2.114	2.150	-	-	0	-	0.00%
2010-01-20	0	6.650	6.520	6.650	-	-	0	0	-	2.150	2.108	2.150	-	-	0	-	0.00%
2010-01-19	0	6.650	6.580	6.650	6.550	6.650	26,000	171,440	6.5938	2.150	2.127	2.150	2.118	2.150	80,421	2.1318	0.00%
2010-01-18	0	6.650	6.600	6.650	6.550	6.650	18,000	118,600	6.5889	2.150	2.134	2.150	2.118	2.150	55,676	2.1302	0.76%
2010-01-15	0	6.600	6.550	6.640	6.600	6.600	70,000	461,600	6.5943	2.134	2.118	2.147	2.134	2.134	216,518	2.1319	0.00%
2010-01-14	0	6.600	6.560	6.650	-	-	0	0	-	2.134	2.121	2.150	-	-	0	-	0.00%
2010-01-13	0	6.600	6.580	6.650	6.580	6.600	126,000	831,520	6.5994	2.134	2.127	2.150	2.127	2.134	389,732	2.1336	-2.65%
2010-01-12	0	6.780	6.780	6.800	6.650	6.750	12,000	80,600	6.7167	2.192	2.192	2.198	2.150	2.182	37,117	2.1715	0.44%
2010-01-11	0	6.750	6.650	6.750	6.700	6.750	64,000	430,700	6.7297	2.182	2.150	2.182	2.166	2.182	197,959	2.1757	0.30%
2010-01-08	0	6.730	6.630	6.750	6.630	6.750	55,200	369,812	6.6995	2.176	2.143	2.182	2.143	2.182	170,740	2.1659	0.00%
2010-01-07	0	6.730	6.730	6.750	6.650	6.740	34,000	226,820	6.6712	2.176	2.176	2.182	2.150	2.179	105,166	2.1568	-1.03%
2010-01-06	0	6.800	6.700	6.800	6.650	6.800	40,200	269,820	6.7119	2.198	2.166	2.198	2.150	2.198	124,343	2.1700	0.29%
2010-01-05	0	6.780	6.700	6.780	6.750	6.780	20,000	135,240	6.7620	2.192	2.166	2.192	2.182	2.192	61,862	2.1862	-0.29%
2010-01-04	0	6.800	6.700	6.850	6.610	6.850	62,000	414,300	6.6823	2.198	2.166	2.215	2.137	2.215	191,773	2.1604	1.49%
2009-12-31	0	6.850	6.700	6.850	6.830	6.850	42,500	290,535	6.8361	2.166	2.119	2.166	2.160	2.166	134,400	2.1617	0.29%
2009-12-30	0	6.830	6.680	6.830	6.850	6.850	4,000	27,400	6.8500	2.160	2.112	2.160	2.166	2.166	12,649	2.1661	0.44%
2009-12-29	0	6.800	6.680	6.800	6.700	6.800	36,000	241,700	6.7139	2.150	2.112	2.150	2.119	2.150	113,845	2.1231	-1.31%
2009-12-28	0	6.890	6.720	6.890	6.850	6.890	38,400	263,300	6.8568	2.179	2.125	2.179	2.166	2.179	121,434	2.1682	-0.14%
2009-12-24	0	6.900	6.900	6.980	-	-	0	0	-	2.182	2.182	2.207	-	-	0	-	1.17%
2009-12-23	0	6.820	6.700	6.820	6.690	6.850	12,000	81,260	6.7717	2.157	2.119	2.157	2.116	2.166	37,948	2.1413	0.59%
2009-12-22	0	6.780	6.700	6.780	6.750	6.800	24,000	163,000	6.7917	2.144	2.119	2.144	2.134	2.150	75,897	2.1477	-0.73%
2009-12-21	0	6.830	6.780	6.850	-	-	0	0	-	2.160	2.144	2.166	-	-	0	-	0.00%
2009-12-18	0	6.830	6.700	6.840	6.650	6.830	112,000	758,600	6.7732	2.160	2.119	2.163	2.103	2.160	354,184	2.1418	-0.29%
2009-12-17	0	6.850	6.850	6.900	6.800	6.850	58,400	397,900	6.8134	2.166	2.166	2.182	2.150	2.166	184,682	2.1545	-1.15%
2009-12-16	0	6.930	6.860	6.930	6.800	6.940	20,000	137,020	6.8510	2.191	2.169	2.191	2.150	2.195	63,247	2.1664	-1.00%
2009-12-15	0	7.000	6.850	7.000	7.000	7.000	8,000	56,000	7.0000	2.214	2.166	2.214	2.214	2.214	25,299	2.2135	0.00%
2009-12-14	0	7.000	6.900	7.000	6.850	7.000	188,000	1,296,420	6.8959	2.214	2.182	2.214	2.166	2.214	594,523	2.1806	0.72%
2009-12-11	0	6.950	6.950	7.000	6.850	7.230	236,000	1,659,860	7.0333	2.198	2.198	2.214	2.166	2.286	746,316	2.2241	-2.11%
2009-12-10	0	7.100	7.070	7.100	7.000	7.100	132,000	928,500	7.0341	2.245	2.236	2.245	2.214	2.245	417,431	2.2243	1.43%
2009-12-09	0	7.000	6.980	7.000	6.950	7.050	68,000	475,600	6.9941	2.214	2.207	2.214	2.198	2.229	215,040	2.2117	1.45%
2009-12-08	0	6.900	6.880	7.000	6.900	6.900	200,000	1,380,000	6.9000	2.182	2.176	2.214	2.182	2.182	632,471	2.1819	0.00%
2009-12-07	0	6.900	6.650	6.930	6.600	6.900	100,400	684,292	6.8157	2.182	2.103	2.191	2.087	2.182	317,501	2.1552	3.29%
2009-12-04	0	6.680	6.680	6.690	6.460	6.850	42,000	280,300	6.6738	2.112	2.112	2.116	2.043	2.166	132,819	2.1104	0.45%
2009-12-03	0	6.650	6.620	6.660	6.500	6.650	34,000	224,220	6.5947	2.103	2.093	2.106	2.055	2.103	107,520	2.0854	1.53%
2009-12-02	0	6.550	6.500	6.580	6.550	6.600	50,400	331,640	6.5802	2.071	2.055	2.081	2.071	2.087	159,383	2.0808	1.55%
2009-12-01	0	6.450	6.550	6.600	6.400	6.680	86,000	557,820	6.4863	2.040	2.071	2.087	2.024	2.112	271,963	2.0511	0.00%
2009-11-30	0	6.450	6.450	6.500	6.350	6.550	26,400	169,440	6.4182	2.040	2.040	2.055	2.008	2.071	83,486	2.0296	0.00%
2009-11-27	0	6.450	6.450	6.550	6.200	6.350	112,000	704,300	6.2884	2.040	2.040	2.071	1.961	2.008	354,184	1.9885	-1.53%
2009-11-26	0	6.550	6.550	6.650	6.500	6.650	58,000	381,120	6.5710	2.071	2.071	2.103	2.055	2.103	183,417	2.0779	0.00%
2009-11-25	0	6.550	6.350	6.550	6.450	6.550	6,000	39,000	6.5000	2.071	2.008	2.071	2.040	2.071	18,974	2.0554	1.55%
2009-11-24	0	6.450	6.360	6.450	6.350	6.450	76,000	485,360	6.3863	2.040	2.011	2.040	2.008	2.040	240,339	2.0195	0.00%
2009-11-23	0	6.450	6.450	6.500	6.380	6.430	50,000	320,180	6.4036	2.040	2.040	2.055	2.017	2.033	158,118	2.0249	1.26%
2009-11-20	0	6.370	6.370	6.380	6.350	6.380	68,000	432,040	6.3535	2.014	2.014	2.017	2.008	2.017	215,040	2.0091	-0.31%
2009-11-19	0	6.390	6.350	6.390	6.330	6.390	60,000	381,460	6.3577	2.021	2.008	2.021	2.002	2.021	189,741	2.0104	0.63%
2009-11-18	0	6.350	6.300	6.360	6.280	6.380	214,000	1,355,860	6.3358	2.008	1.992	2.011	1.986	2.017	676,744	2.0035	0.00%
2009-11-17	0	6.350	6.350	6.380	6.310	6.350	50,000	317,340	6.3468	2.008	2.008	2.017	1.995	2.008	158,118	2.0070	0.47%
2009-11-16	0	6.320	6.320	6.360	6.150	6.380	178,400	1,121,620	6.2871	1.999	1.999	2.011	1.945	2.017	564,164	1.9881	3.10%
2009-11-13	0	6.130	6.110	6.180	6.040	6.130	84,000	510,120	6.0729	1.938	1.932	1.954	1.910	1.938	265,638	1.9204	1.49%
2009-11-12	0	6.040	6.030	6.050	6.000	6.040	82,000	493,580	6.0193	1.910	1.907	1.913	1.897	1.910	259,313	1.9034	0.67%
2009-11-11	0	6.000	6.000	6.090	6.000	6.000	324,000	1,944,000	6.0000	1.897	1.897	1.926	1.897	1.897	1,024,604	1.8973	0.00%
2009-11-10	0	6.000	6.000	6.060	6.000	6.100	190,000	1,143,740	6.0197	1.897	1.897	1.916	1.897	1.929	600,848	1.9035	0.33%
2009-11-09	0	5.980	5.980	6.000	5.870	6.000	266,200	1,581,998	5.9429	1.891	1.891	1.897	1.856	1.897	841,819	1.8793	1.70%
2009-11-06	0	5.880	5.870	5.880	5.850	5.900	222,000	1,304,220	5.8749	1.859	1.856	1.859	1.850	1.866	702,043	1.8577	0.51%
2009-11-05	0	5.850	5.830	5.870	5.830	5.900	72,413	424,008	5.8554	1.850	1.844	1.856	1.844	1.866	228,996	1.8516	-0.85%
2009-11-04	0	5.900	5.890	5.900	5.860	5.990	152,000	896,080	5.8953	1.866	1.863	1.866	1.853	1.894	480,678	1.8642	0.51%
2009-11-03	0	5.870	5.860	5.880	5.700	5.900	512,309	2,998,172	5.8523	1.856	1.853	1.859	1.802	1.866	1,620,104	1.8506	4.82%
2009-11-02	0	5.600	5.600	5.690	5.500	5.600	155,000	858,240	5.5370	1.771	1.771	1.799	1.739	1.771	490,165	1.7509	0.36%
2009-10-30	0	5.580	5.580	5.610	5.520	5.600	258,000	1,438,700	5.5764	1.765	1.765	1.774	1.746	1.771	815,888	1.7634	1.45%
2009-10-29	0	5.500	5.500	5.600	5.500	5.500	96,000	528,000	5.5000	1.739	1.739	1.771	1.739	1.739	303,586	1.7392	-0.36%
2009-10-28	0	5.520	5.510	5.590	5.500	5.520	62,000	341,400	5.5065	1.746	1.742	1.768	1.739	1.746	196,066	1.7412	0.36%
2009-10-27	0	5.500	5.450	5.550	-	-	0	0	-	1.739	1.723	1.755	-	-	0	-	0.00%
2009-10-23	0	5.500	5.490	5.550	5.350	5.600	326,000	1,792,880	5.4996	1.739	1.736	1.755	1.692	1.771	1,030,928	1.7391	0.18%
2009-10-22	0	5.490	5.480	5.490	5.480	5.560	112,000	619,000	5.5268	1.736	1.733	1.736	1.733	1.758	354,184	1.7477	-1.96%
2009-10-21	0	5.600	5.560	5.600	5.600	5.600	2,500	13,900	5.5600	1.771	1.758	1.771	1.771	1.771	7,906	1.7582	1.08%
2009-10-20	0	5.540	5.490	5.540	5.540	5.570	130,000	721,320	5.5486	1.752	1.736	1.752	1.752	1.761	411,106	1.7546	0.00%
2009-10-19	0	5.540	5.510	5.540	5.540	5.640	118,000	660,740	5.5995	1.752	1.742	1.752	1.752	1.783	373,158	1.7707	0.00%
2009-10-16	0	5.540	5.500	5.620	5.520	5.610	58,000	321,700	5.5466	1.752	1.739	1.777	1.746	1.774	183,417	1.7539	-0.72%
2009-10-15	0	5.580	5.520	5.580	5.580	5.600	26,000	145,400	5.5923	1.765	1.746	1.765	1.765	1.771	82,221	1.7684	-0.36%
2009-10-14	0	5.600	5.580	5.600	5.600	5.650	46,600	261,712	5.6161	1.771	1.765	1.771	1.771	1.787	147,366	1.7759	0.36%
2009-10-13	0	5.580	5.550	5.580	5.580	5.700	68,000	381,380	5.6085	1.765	1.755	1.765	1.765	1.802	215,040	1.7735	-0.36%
2009-10-12	0	5.600	5.550	5.600	5.600	5.700	10,000	56,200	5.6200	1.771	1.755	1.771	1.771	1.802	31,624	1.7772	0.36%
2009-10-09	0	5.580	5.500	5.670	5.580	5.580	12,500	69,980	5.5984	1.765	1.739	1.793	1.765	1.765	39,529	1.7703	-1.76%
2009-10-08	0	5.680	5.500	5.680	5.600	5.680	10,000	56,160	5.6160	1.796	1.739	1.796	1.771	1.796	31,624	1.7759	1.43%
2009-10-07	0	5.600	5.550	5.600	5.600	5.600	60,200	337,320	5.6033	1.771	1.755	1.771	1.771	1.771	190,374	1.7719	0.00%
2009-10-06	0	5.600	5.500	5.600	5.500	5.600	8,000	44,400	5.5500	1.771	1.739	1.771	1.739	1.771	25,299	1.7550	0.90%
2009-10-05	0	5.550	5.400	5.550	5.290	5.550	14,000	76,180	5.4414	1.755	1.708	1.755	1.673	1.755	44,273	1.7207	0.36%
2009-10-02	0	5.530	5.420	5.530	5.490	5.550	12,000	66,000	5.5000	1.749	1.714	1.749	1.736	1.755	37,948	1.7392	0.55%
2009-09-30	0	5.500	5.500	5.600	5.500	5.510	30,000	165,020	5.5007	1.739	1.739	1.771	1.739	1.742	94,871	1.7394	-1.26%
2009-09-29	0	5.570	5.500	5.670	5.570	5.570	8,000	44,560	5.5700	1.761	1.739	1.793	1.761	1.761	25,299	1.7613	-2.11%
2009-09-28	0	5.690	5.500	5.690	5.400	5.690	40,000	220,780	5.5195	1.799	1.739	1.799	1.708	1.799	126,494	1.7454	-0.87%
2009-09-25	0	5.740	5.630	5.750	5.610	5.740	62,500	352,920	5.6467	1.815	1.780	1.818	1.774	1.815	197,647	1.7856	0.00%
2009-09-24	0	5.740	5.740	5.750	5.610	5.750	22,000	126,220	5.7373	1.815	1.815	1.818	1.774	1.818	69,572	1.8142	0.00%
2009-09-23	0	5.740	5.680	5.740	5.680	5.740	42,000	238,680	5.6829	1.815	1.796	1.815	1.796	1.815	132,819	1.7970	1.06%
2009-09-22	0	5.680	5.610	5.680	5.680	5.750	20,000	113,780	5.6890	1.796	1.774	1.796	1.796	1.818	63,247	1.7990	-0.35%
2009-09-21	0	5.700	5.700	5.800	5.660	5.800	90,400	521,140	5.7648	1.802	1.802	1.834	1.790	1.834	285,877	1.8230	-0.87%
2009-09-18	0	5.750	5.700	5.750	5.600	5.790	156,000	892,060	5.7183	1.818	1.802	1.818	1.771	1.831	493,328	1.8083	-0.69%
2009-09-17	0	5.790	5.700	5.840	5.600	6.000	156,382	904,856	5.7862	1.831	1.802	1.847	1.771	1.897	494,536	1.8297	0.17%
2009-09-16	0	6.180	6.180	6.200	6.150	6.200	378,769	2,344,319	6.1893	1.828	1.828	1.834	1.819	1.834	1,280,696	1.8305	0.00%
2009-09-15	0	6.180	6.180	6.190	6.130	6.200	124,000	766,440	6.1810	1.828	1.828	1.831	1.813	1.834	419,269	1.8280	0.82%
2009-09-14	0	6.130	6.130	6.180	6.100	6.200	114,000	701,020	6.1493	1.813	1.813	1.828	1.804	1.834	385,457	1.8187	0.66%
2009-09-11	0	6.090	6.090	6.170	6.080	6.100	172,000	1,046,720	6.0856	1.801	1.801	1.825	1.798	1.804	581,567	1.7998	-0.33%
2009-09-10	0	6.110	6.070	6.110	6.060	6.200	144,400	885,472	6.1321	1.807	1.795	1.807	1.792	1.834	488,246	1.8136	-0.33%
2009-09-09	0	6.130	6.030	6.130	6.030	6.150	64,000	389,640	6.0881	1.813	1.783	1.813	1.783	1.819	216,397	1.8006	0.49%
2009-09-08	0	6.100	6.050	6.100	6.000	6.100	84,000	507,080	6.0367	1.804	1.789	1.804	1.775	1.804	284,021	1.7854	0.83%
2009-09-07	0	6.050	6.000	6.100	5.970	6.050	172,000	1,033,660	6.0097	1.789	1.775	1.804	1.766	1.789	581,567	1.7774	0.83%
2009-09-04	0	6.000	5.990	6.050	5.980	6.050	348,600	2,092,460	6.0025	1.775	1.772	1.789	1.769	1.789	1,178,688	1.7752	0.00%
2009-09-03	0	6.000	5.940	6.000	6.000	6.080	734,000	4,432,640	6.0390	1.775	1.757	1.775	1.775	1.798	2,481,804	1.7861	-0.66%
2009-09-02	0	6.040	6.030	6.050	6.020	6.040	32,000	192,840	6.0263	1.786	1.783	1.789	1.780	1.786	108,199	1.7823	0.33%
2009-09-01	0	6.020	5.980	6.020	6.000	6.020	72,000	432,320	6.0044	1.780	1.769	1.780	1.775	1.780	243,447	1.7758	0.17%
2009-08-31	0	6.010	6.010	6.080	6.000	6.090	1,078,000	6,521,740	6.0499	1.777	1.777	1.798	1.775	1.801	3,644,939	1.7893	0.00%
2009-08-28	0	6.010	6.010	6.050	5.880	6.090	400,000	2,400,340	6.0009	1.777	1.777	1.789	1.739	1.801	1,352,482	1.7748	-0.66%
2009-08-27	0	6.050	6.020	6.050	6.030	6.090	58,000	350,720	6.0469	1.789	1.780	1.789	1.783	1.801	196,110	1.7884	0.50%
2009-08-26	0	6.020	6.020	6.100	5.910	6.020	58,000	347,160	5.9855	1.780	1.780	1.804	1.748	1.780	196,110	1.7702	0.33%
2009-08-25	0	6.000	5.900	6.010	5.900	6.000	174,000	1,029,980	5.9194	1.775	1.745	1.777	1.745	1.775	588,330	1.7507	0.33%
2009-08-24	0	5.980	5.960	5.990	5.860	6.050	38,000	225,900	5.9447	1.769	1.763	1.772	1.733	1.789	128,486	1.7582	0.50%
2009-08-21	0	5.950	5.880	5.990	5.950	6.000	112,000	668,780	5.9713	1.760	1.739	1.772	1.760	1.775	378,695	1.7660	-0.83%
2009-08-20	0	6.000	5.950	6.000	6.000	6.000	36,000	216,000	6.0000	1.775	1.760	1.775	1.775	1.775	121,723	1.7745	0.00%
2009-08-19	0	6.000	5.920	6.000	5.990	6.000	50,000	299,900	5.9980	1.775	1.751	1.775	1.772	1.775	169,060	1.7739	0.17%
2009-08-18	0	5.990	5.950	6.050	5.910	6.100	120,000	712,060	5.9338	1.772	1.760	1.789	1.748	1.804	405,745	1.7549	0.67%
2009-08-17	0	5.950	5.950	6.050	5.940	6.050	108,000	648,020	6.0002	1.760	1.760	1.789	1.757	1.789	365,170	1.7746	-1.49%
2009-08-14	0	6.040	5.940	6.040	6.040	6.040	18,000	108,320	6.0178	1.786	1.757	1.786	1.786	1.786	60,862	1.7798	0.67%
2009-08-13	0	6.000	6.000	6.050	5.920	6.040	148,000	881,180	5.9539	1.775	1.775	1.789	1.751	1.786	500,418	1.7609	-0.66%
2009-08-12	0	6.040	6.000	6.040	6.000	6.100	72,000	434,200	6.0306	1.786	1.775	1.786	1.775	1.804	243,447	1.7836	0.33%
2009-08-11	0	6.020	5.950	6.020	5.950	6.020	32,000	191,120	5.9725	1.780	1.760	1.780	1.760	1.780	108,199	1.7664	0.00%
2009-08-10	0	6.020	5.950	6.040	5.950	6.020	136,000	810,240	5.9576	1.780	1.760	1.786	1.760	1.780	459,844	1.7620	2.21%
2009-08-07	0	5.890	5.890	5.920	5.890	5.920	128,000	755,380	5.9014	1.742	1.742	1.751	1.742	1.751	432,794	1.7454	-1.17%
2009-08-06	0	5.960	5.950	5.980	5.950	5.980	74,000	440,980	5.9592	1.763	1.760	1.769	1.760	1.769	250,209	1.7624	-0.33%
2009-08-05	0	5.980	5.950	5.980	5.900	6.000	118,000	703,600	5.9627	1.769	1.760	1.769	1.745	1.775	398,982	1.7635	1.36%
2009-08-04	0	5.900	5.830	5.970	5.900	6.000	242,800	1,441,316	5.9362	1.745	1.724	1.766	1.745	1.775	820,957	1.7557	-1.50%
2009-08-03	0	5.990	5.970	5.990	5.900	6.000	189,000	1,127,400	5.9651	1.772	1.766	1.772	1.745	1.775	639,048	1.7642	1.53%
2009-07-31	0	5.900	5.810	5.960	5.800	5.970	154,000	912,700	5.9266	1.745	1.718	1.763	1.715	1.766	520,706	1.7528	0.00%
2009-07-30	0	5.900	5.800	5.900	5.780	5.980	105,800	625,160	5.9089	1.745	1.715	1.745	1.709	1.769	357,731	1.7476	0.00%
2009-07-29	0	5.900	5.890	5.950	5.820	5.950	145,000	851,900	5.8752	1.745	1.742	1.760	1.721	1.760	490,275	1.7376	-1.17%
2009-07-28	0	5.970	5.970	5.990	5.960	6.000	216,000	1,291,000	5.9769	1.766	1.766	1.772	1.763	1.775	730,340	1.7677	-0.50%
2009-07-27	0	6.000	5.960	6.000	5.940	6.000	210,000	1,253,180	5.9675	1.775	1.763	1.775	1.757	1.775	710,053	1.7649	2.74%
2009-07-24	0	5.840	5.830	5.840	5.830	5.900	180,000	1,053,440	5.8524	1.727	1.724	1.727	1.724	1.745	608,617	1.7309	0.86%
2009-07-23	0	5.790	5.730	5.790	5.680	5.800	225,000	1,291,310	5.7392	1.712	1.695	1.712	1.680	1.715	760,771	1.6974	2.48%
2009-07-22	0	5.650	5.500	5.670	5.600	5.760	136,000	771,360	5.6718	1.671	1.627	1.677	1.656	1.704	459,844	1.6774	0.18%
2009-07-21	0	5.640	5.510	5.640	5.600	5.730	78,000	439,040	5.6287	1.668	1.630	1.668	1.656	1.695	263,734	1.6647	-0.70%
2009-07-20	0	5.680	5.550	5.680	5.480	5.700	193,000	1,073,400	5.5617	1.680	1.641	1.680	1.621	1.686	652,573	1.6449	5.58%
2009-07-17	0	5.380	5.380	5.390	5.200	5.390	452,040	2,384,790	5.2756	1.591	1.591	1.594	1.538	1.594	1,528,440	1.5603	3.46%
2009-07-16	0	5.200	5.190	5.260	5.000	5.300	351,599	1,825,141	5.1910	1.538	1.535	1.556	1.479	1.567	1,188,828	1.5352	4.21%
2009-07-15	0	4.990	4.550	4.990	4.940	5.000	42,626	211,237	4.9556	1.476	1.346	1.476	1.461	1.479	144,127	1.4656	1.01%
2009-07-14	0	4.940	4.650	4.940	-	-	0	0	-	1.461	1.375	1.461	-	-	0	-	0.00%
2009-07-13	0	4.940	4.740	4.940	4.940	4.940	2,000	9,880	4.9400	1.461	1.402	1.461	1.461	1.461	6,762	1.4610	-0.20%
2009-07-10	0	4.950	4.600	4.950	-	-	0	0	-	1.464	1.360	1.464	-	-	0	-	0.00%
2009-07-09	0	4.950	4.750	4.950	4.750	5.000	14,000	67,400	4.8143	1.464	1.405	1.464	1.405	1.479	47,337	1.4238	2.06%
2009-07-08	0	4.850	4.850	5.000	4.650	4.650	18,000	83,700	4.6500	1.434	1.434	1.479	1.375	1.375	60,862	1.3752	0.00%
2009-07-07	0	4.850	4.550	4.850	4.500	5.100	24,600	118,260	4.8073	1.434	1.346	1.434	1.331	1.508	83,178	1.4218	1.04%
2009-07-06	0	4.800	4.700	4.800	4.600	4.800	42,000	196,400	4.6762	1.420	1.390	1.420	1.360	1.420	142,011	1.3830	4.12%
2009-07-03	0	4.610	4.330	4.610	-	-	0	0	-	1.363	1.281	1.363	-	-	0	-	-0.86%
2009-07-02	0	4.650	4.350	4.690	4.650	4.650	3,231	14,470	4.4785	1.375	1.287	1.387	1.375	1.375	10,925	1.3245	1.75%
2009-06-30	0	4.570	4.360	4.570	4.220	4.600	122,000	553,260	4.5349	1.352	1.289	1.352	1.248	1.360	412,507	1.3412	-0.65%
2009-06-29	0	4.600	4.400	4.600	4.500	4.600	12,000	54,200	4.5167	1.360	1.301	1.360	1.331	1.360	40,574	1.3358	2.22%
2009-06-26	0	4.500	4.500	4.590	4.500	4.600	14,000	63,860	4.5614	1.331	1.331	1.358	1.331	1.360	47,337	1.3491	0.22%
2009-06-25	0	4.490	4.330	4.490	4.400	4.550	33,000	148,130	4.4888	1.328	1.281	1.328	1.301	1.346	111,580	1.3276	-1.32%
2009-06-24	0	4.550	4.220	4.550	4.500	4.550	12,000	54,100	4.5083	1.346	1.248	1.346	1.331	1.346	40,574	1.3334	0.00%
2009-06-23	0	4.550	4.210	4.550	4.400	4.550	30,000	133,500	4.4500	1.346	1.245	1.346	1.301	1.346	101,436	1.3161	-1.94%
2009-06-22	0	4.640	4.160	4.640	4.200	4.680	36,300	155,590	4.2862	1.372	1.230	1.372	1.242	1.384	122,738	1.2677	1.31%
2009-06-19	0	4.580	4.160	4.580	4.550	4.580	6,000	27,360	4.5600	1.355	1.230	1.355	1.346	1.355	20,287	1.3486	4.09%
2009-06-18	0	4.400	4.350	4.500	4.250	4.400	55,754	244,695	4.3888	1.301	1.287	1.331	1.257	1.301	188,516	1.2980	-5.38%
2009-06-17	0	4.650	-	4.650	-	-	0	0	-	1.375	-	1.375	-	-	0	-	-1.06%
2009-06-16	0	4.700	-	4.700	4.700	4.700	3,062	13,820	4.5134	1.390	-	1.390	1.390	1.390	10,353	1.3348	-2.08%
2009-06-15	0	4.800	4.580	4.800	4.580	4.800	6,000	28,360	4.7267	1.420	1.355	1.420	1.355	1.420	20,287	1.3979	0.00%
2009-06-12	0	4.800	4.630	4.800	4.650	4.800	17,000	79,750	4.6912	1.420	1.369	1.420	1.375	1.420	57,480	1.3874	0.21%
2009-06-11	0	4.790	4.550	4.790	4.690	4.980	20,500	97,300	4.7463	1.417	1.346	1.417	1.387	1.473	69,315	1.4037	0.21%
2009-06-10	0	4.780	4.400	4.780	4.580	4.780	70,000	323,600	4.6229	1.414	1.301	1.414	1.355	1.414	236,684	1.3672	-0.21%
2009-06-09	0	4.790	-	4.790	4.750	4.790	6,000	28,580	4.7633	1.417	-	1.417	1.405	1.417	20,287	1.4088	-0.21%
2009-06-08	0	4.800	4.600	4.800	4.740	4.850	34,000	162,400	4.7765	1.420	1.360	1.420	1.402	1.434	114,961	1.4127	-1.03%
2009-06-05	0	4.850	4.800	4.850	4.850	4.850	12,000	58,400	4.8667	1.434	1.420	1.434	1.434	1.434	40,574	1.4393	1.04%
2009-06-04	0	4.800	4.620	4.800	4.600	4.850	58,000	273,700	4.7190	1.420	1.366	1.420	1.360	1.434	196,110	1.3956	-3.03%
2009-06-03	0	4.950	4.800	4.950	4.870	4.950	36,000	175,720	4.8811	1.464	1.420	1.464	1.440	1.464	121,723	1.4436	1.85%
2009-06-02	0	4.860	-	4.860	4.800	4.900	38,000	183,180	4.8205	1.437	-	1.437	1.420	1.449	128,486	1.4257	-0.82%
2009-06-01	0	4.900	4.850	4.990	4.830	4.900	84,000	408,900	4.8679	1.449	1.434	1.476	1.428	1.449	284,021	1.4397	2.08%
2009-05-29	0	4.800	4.710	4.850	4.700	4.800	64,000	305,260	4.7697	1.420	1.393	1.434	1.390	1.420	216,397	1.4106	1.05%
2009-05-27	0	4.750	4.600	4.750	4.580	4.750	84,000	393,720	4.6871	1.405	1.360	1.405	1.355	1.405	284,021	1.3862	1.50%
2009-05-26	0	4.680	4.250	4.680	4.660	4.680	14,000	65,340	4.6671	1.384	1.257	1.384	1.378	1.384	47,337	1.3803	0.00%
2009-05-25	0	4.680	4.260	4.680	4.600	4.700	26,000	121,560	4.6754	1.384	1.260	1.384	1.360	1.390	87,911	1.3828	4.70%
2009-05-22	0	4.470	4.450	4.470	4.400	4.470	14,000	61,880	4.4200	1.322	1.316	1.322	1.301	1.322	47,337	1.3072	0.00%
2009-05-21	0	4.470	4.280	4.470	4.280	4.470	87,944	380,263	4.3239	1.322	1.266	1.322	1.266	1.322	297,357	1.2788	2.76%
2009-05-20	0	4.350	4.280	4.350	4.350	4.400	104,000	453,780	4.3633	1.287	1.266	1.287	1.287	1.301	351,645	1.2904	4.07%
2009-05-19	0	4.180	4.180	4.250	4.100	4.300	92,000	391,260	4.2528	1.236	1.236	1.257	1.213	1.272	311,071	1.2578	0.00%
2009-05-18	0	4.180	4.180	4.200	4.000	4.200	72,400	295,840	4.0862	1.236	1.236	1.242	1.183	1.242	244,799	1.2085	1.95%
2009-05-15	0	4.100	3.950	4.150	4.100	4.100	36,000	147,600	4.1000	1.213	1.168	1.227	1.213	1.213	121,723	1.2126	1.23%
2009-05-14	0	4.050	4.020	4.080	3.720	4.100	72,000	280,280	3.8928	1.198	1.189	1.207	1.100	1.213	243,447	1.1513	1.76%
2009-05-13	0	3.980	3.800	3.980	3.880	3.980	56,000	220,260	3.9332	1.177	1.124	1.177	1.148	1.177	189,347	1.1633	2.58%
2009-05-12	0	3.880	3.720	3.900	3.700	3.880	44,000	167,240	3.8009	1.148	1.100	1.153	1.094	1.148	148,773	1.1241	2.11%
2009-05-11	0	3.800	3.770	3.780	3.590	3.880	130,000	492,000	3.7846	1.124	1.115	1.118	1.062	1.148	439,557	1.1193	6.15%
2009-05-08	0	3.580	3.580	3.740	3.570	3.750	148,000	532,660	3.5991	1.059	1.059	1.106	1.056	1.109	500,418	1.0644	-0.28%
2009-05-07	0	3.590	3.500	3.600	3.590	3.690	200,000	722,500	3.6125	1.062	1.035	1.065	1.062	1.091	676,241	1.0684	2.57%
2009-05-06	0	3.500	3.500	3.550	3.200	3.500	250,000	841,460	3.3658	1.035	1.035	1.050	0.946	1.035	845,301	0.9955	10.76%
2009-05-05	0	3.160	3.110	3.160	3.110	3.180	100,000	313,320	3.1332	0.935	0.920	0.935	0.920	0.940	338,120	0.9267	1.94%
2009-05-04	0	3.100	3.040	3.100	2.990	3.100	134,000	407,200	3.0388	0.917	0.899	0.917	0.884	0.917	453,081	0.8987	5.80%
2009-04-30	0	2.930	2.930	2.980	2.890	2.940	146,000	426,080	2.9184	0.867	0.867	0.881	0.855	0.870	493,656	0.8631	2.45%
2009-04-29	0	2.860	2.860	2.880	2.840	2.860	104,000	295,700	2.8433	0.846	0.846	0.852	0.840	0.846	351,645	0.8409	0.70%
2009-04-28	0	2.840	2.840	2.900	2.810	2.960	222,000	646,180	2.9107	0.840	0.840	0.858	0.831	0.875	750,627	0.8609	-5.96%
2009-04-27	0	3.020	3.020	3.050	2.960	3.050	224,259	671,211	2.9930	0.893	0.893	0.902	0.875	0.902	758,266	0.8852	-3.21%
2009-04-24	0	3.120	3.090	3.120	3.100	3.120	75,000	233,630	3.1151	0.923	0.914	0.923	0.917	0.923	253,590	0.9213	2.30%
2009-04-23	0	3.050	3.030	3.100	3.000	3.100	478,000	1,461,060	3.0566	0.902	0.896	0.917	0.887	0.917	1,616,216	0.9040	1.67%
2009-04-22	0	3.000	2.950	3.000	2.950	3.010	370,000	1,103,240	2.9817	0.887	0.872	0.887	0.872	0.890	1,251,046	0.8819	2.04%
2009-04-21	0	2.940	2.900	2.990	2.900	2.940	42,800	124,512	2.9092	0.870	0.858	0.884	0.858	0.870	144,716	0.8604	-2.00%
2009-04-20	0	3.000	2.970	3.000	2.980	3.050	318,000	958,140	3.0130	0.887	0.878	0.887	0.881	0.902	1,075,223	0.8911	0.00%
2009-04-17	0	3.000	3.000	3.020	3.000	3.020	94,000	282,360	3.0038	0.887	0.887	0.893	0.887	0.893	317,833	0.8884	0.33%
2009-04-16	0	2.990	2.980	2.990	2.980	3.030	450,000	1,350,020	3.0000	0.884	0.881	0.884	0.881	0.896	1,521,542	0.8873	1.01%
2009-04-15	0	2.960	2.960	3.000	2.960	3.020	110,000	327,960	2.9815	0.875	0.875	0.887	0.875	0.893	371,933	0.8818	-0.67%
2009-04-14	0	2.980	2.980	2.990	2.850	2.980	250,000	732,860	2.9314	0.881	0.881	0.884	0.843	0.881	845,301	0.8670	6.43%
2009-04-09	0	2.800	2.790	2.850	2.800	2.850	224,000	629,080	2.8084	0.828	0.825	0.843	0.828	0.843	757,390	0.8306	0.72%
2009-04-08	0	2.780	2.770	2.780	2.770	2.820	411,600	1,149,392	2.7925	0.822	0.819	0.822	0.819	0.834	1,391,704	0.8259	-2.46%
2009-04-07	0	2.850	2.830	2.850	2.740	2.900	168,000	479,180	2.8523	0.843	0.837	0.843	0.810	0.858	568,042	0.8436	3.64%
2009-04-06	0	2.750	2.740	2.750	2.750	2.800	428,000	1,190,160	2.7807	0.813	0.810	0.813	0.813	0.828	1,447,156	0.8224	1.85%
2009-04-03	0	2.700	2.700	2.710	2.620	2.730	584,000	1,573,140	2.6937	0.799	0.799	0.801	0.775	0.807	1,974,624	0.7967	1.89%
2009-04-02	0	2.650	2.650	2.710	2.590	2.650	447,000	1,170,760	2.6191	0.784	0.784	0.801	0.766	0.784	1,511,399	0.7746	3.11%
2009-04-01	0	2.570	2.570	2.600	2.560	2.620	392,000	1,015,240	2.5899	0.760	0.760	0.769	0.757	0.775	1,325,432	0.7660	-0.39%
2009-03-31	0	2.580	2.580	2.600	2.560	2.650	260,000	671,700	2.5835	0.763	0.763	0.769	0.757	0.784	879,113	0.7641	0.00%
2009-03-30	0	2.580	2.580	2.670	2.570	2.690	82,000	217,200	2.6488	0.763	0.763	0.790	0.760	0.796	277,259	0.7834	-4.44%
2009-03-27	0	2.700	2.680	2.700	2.680	2.710	70,000	189,220	2.7031	0.799	0.793	0.799	0.793	0.801	236,684	0.7995	-3.23%
2009-03-26	0	2.790	2.790	2.810	2.700	2.800	138,000	379,720	2.7516	0.825	0.825	0.831	0.799	0.828	466,606	0.8138	5.68%
2009-03-25	0	2.640	2.600	2.640	2.580	2.650	273,200	721,984	2.6427	0.781	0.769	0.781	0.763	0.784	923,745	0.7816	-0.75%
2009-03-24	0	2.660	2.660	2.740	2.600	2.700	136,000	361,140	2.6554	0.787	0.787	0.810	0.769	0.799	459,844	0.7854	0.38%
2009-03-23	0	2.650	2.650	2.680	2.600	2.680	359,000	944,500	2.6309	0.784	0.784	0.793	0.769	0.793	1,213,853	0.7781	1.92%
2009-03-20	0	2.600	2.600	2.610	2.450	2.610	666,000	1,712,560	2.5714	0.769	0.769	0.772	0.725	0.772	2,251,882	0.7605	4.00%
2009-03-19	0	2.500	2.500	2.540	2.470	2.570	878,000	2,199,680	2.5053	0.739	0.739	0.751	0.731	0.760	2,968,698	0.7410	0.81%
2009-03-18	0	2.480	2.480	2.500	2.440	2.500	310,000	771,580	2.4890	0.733	0.733	0.739	0.722	0.739	1,048,173	0.7361	2.48%
2009-03-17	0	2.420	2.420	2.490	2.400	2.450	274,000	664,140	2.4239	0.716	0.716	0.736	0.710	0.725	926,450	0.7169	0.00%
2009-03-16	0	2.420	2.410	2.420	2.400	2.470	432,000	1,044,460	2.4177	0.716	0.713	0.716	0.710	0.731	1,460,680	0.7151	0.83%
2009-03-13	0	2.400	2.380	2.400	2.350	2.450	138,000	331,300	2.4007	0.710	0.704	0.710	0.695	0.725	466,606	0.7100	3.45%
2009-03-12	0	2.320	2.320	2.340	2.320	2.340	98,000	229,120	2.3380	0.686	0.686	0.692	0.686	0.692	331,358	0.6915	-0.43%
2009-03-11	0	2.330	2.320	2.330	2.300	2.410	144,000	338,180	2.3485	0.689	0.686	0.689	0.680	0.713	486,893	0.6946	1.30%
2009-03-10	0	2.300	2.300	2.400	2.300	2.400	120,000	280,540	2.3378	0.680	0.680	0.710	0.680	0.710	405,745	0.6914	0.00%
2009-03-09	0	2.300	2.350	2.400	2.300	2.650	84,000	205,320	2.4443	0.680	0.695	0.710	0.680	0.784	284,021	0.7229	-14.81%
2009-03-06	0	2.700	2.670	2.700	2.700	2.880	144,000	396,320	2.7522	0.799	0.790	0.799	0.799	0.852	486,893	0.8140	-8.47%
2009-03-05	0	2.950	2.950	3.000	2.950	3.010	114,000	341,780	2.9981	0.872	0.872	0.887	0.872	0.890	385,457	0.8867	-1.67%
2009-03-04	0	3.000	2.980	3.000	2.980	3.200	418,000	1,267,180	3.0315	0.887	0.881	0.887	0.881	0.946	1,413,344	0.8966	-6.25%
2009-03-03	0	3.200	3.110	3.200	3.200	3.200	26,000	83,200	3.2000	0.946	0.920	0.946	0.946	0.946	87,911	0.9464	0.00%
2009-03-02	0	3.200	3.100	3.200	3.200	3.200	40,000	128,000	3.2000	0.946	0.917	0.946	0.946	0.946	135,248	0.9464	-5.88%
2009-02-27	0	3.400	3.200	3.700	-	-	0	0	-	1.006	0.946	1.094	-	-	0	-	0.00%
2009-02-26	0	3.400	3.300	3.400	3.300	3.400	62,000	209,800	3.3839	1.006	0.976	1.006	0.976	1.006	209,635	1.0008	0.00%
2009-02-25	0	3.400	3.400	3.900	-	-	0	0	-	1.006	1.006	1.153	-	-	0	-	0.00%
2009-02-24	0	3.400	3.310	3.900	-	-	1,033	3,306	3.2004	1.006	0.979	1.153	-	-	3,493	0.9465	0.00%
2009-02-23	0	3.400	3.350	-	-	-	0	0	-	1.006	0.991	-	-	-	0	-	0.00%
2009-02-20	0	3.400	3.350	3.900	-	-	0	0	-	1.006	0.991	1.153	-	-	0	-	0.00%
2009-02-19	0	3.400	3.320	3.400	3.400	3.400	18,000	61,200	3.4000	1.006	0.982	1.006	1.006	1.006	60,862	1.0056	0.00%
2009-02-18	0	3.400	3.310	3.900	-	-	0	0	-	1.006	0.979	1.153	-	-	0	-	0.00%
2009-02-17	0	3.400	3.310	3.860	-	-	0	0	-	1.006	0.979	1.142	-	-	0	-	0.00%
2009-02-16	0	3.400	3.400	3.900	-	-	0	0	-	1.006	1.006	1.153	-	-	0	-	0.00%
2009-02-13	0	3.400	3.400	3.900	3.400	3.400	2,000	6,800	3.4000	1.006	1.006	1.153	1.006	1.006	6,762	1.0056	-2.02%
2009-02-12	0	3.470	3.460	3.470	3.470	3.500	38,000	132,400	3.4842	1.026	1.023	1.026	1.026	1.035	128,486	1.0305	-1.70%
2009-02-11	0	3.530	3.510	3.900	3.500	3.530	36,000	126,300	3.5083	1.044	1.038	1.153	1.035	1.044	121,723	1.0376	-1.94%
2009-02-10	0	3.600	3.600	3.900	3.600	3.600	2,000	7,200	3.6000	1.065	1.065	1.153	1.065	1.065	6,762	1.0647	0.00%
2009-02-09	0	3.600	3.590	3.680	3.600	3.600	6,000	21,600	3.6000	1.065	1.062	1.088	1.065	1.065	20,287	1.0647	-2.70%
2009-02-06	0	3.700	3.620	3.700	-	-	738	2,620	3.5501	1.094	1.071	1.094	-	-	2,495	1.0500	0.00%
2009-02-05	0	3.700	3.700	4.000	3.700	3.700	4,000	14,800	3.7000	1.094	1.094	1.183	1.094	1.094	13,525	1.0943	0.00%
2009-02-04	0	3.700	3.500	3.700	3.700	3.800	30,000	111,400	3.7133	1.094	1.035	1.094	1.094	1.124	101,436	1.0982	-2.63%
2009-02-03	0	3.800	3.600	3.900	3.800	3.800	10,000	38,000	3.8000	1.124	1.065	1.153	1.124	1.124	33,812	1.1239	4.97%
2009-02-02	0	3.620	3.500	3.800	-	-	0	0	-	1.071	1.035	1.124	-	-	0	-	0.00%
2009-01-30	0	3.620	3.620	3.700	3.600	3.700	41,866	153,671	3.6705	1.071	1.071	1.094	1.065	1.094	141,558	1.0856	-2.16%
2009-01-29	0	3.700	3.700	3.800	3.600	3.800	10,000	37,400	3.7400	1.094	1.094	1.124	1.065	1.124	33,812	1.1061	-5.13%
2009-01-23	0	3.900	3.700	3.900	-	-	0	0	-	1.153	1.094	1.153	-	-	0	-	-1.02%
2009-01-22	0	3.940	3.720	3.940	3.950	3.950	2,000	7,900	3.9500	1.165	1.100	1.165	1.168	1.168	6,762	1.1682	4.23%
2009-01-21	0	3.780	3.700	3.950	-	-	0	0	-	1.118	1.094	1.168	-	-	0	-	0.00%
2009-01-20	0	3.780	3.720	3.780	3.780	3.780	10,000	37,800	3.7800	1.118	1.100	1.118	1.118	1.118	33,812	1.1179	0.00%
2009-01-19	0	3.780	3.780	3.980	-	-	0	0	-	1.118	1.118	1.177	-	-	0	-	0.53%
2009-01-16	0	3.760	3.760	4.150	3.760	3.760	22,000	82,720	3.7600	1.112	1.112	1.227	1.112	1.112	74,387	1.1120	-2.34%
2009-01-15	0	3.850	3.760	3.840	-	-	0	0	-	1.139	1.112	1.136	-	-	0	-	-1.03%
2009-01-14	0	3.890	3.700	3.890	3.890	3.890	4,000	15,560	3.8900	1.150	1.094	1.150	1.150	1.150	13,525	1.1505	0.00%
2009-01-13	0	3.890	3.890	3.950	3.880	3.880	2,000	7,760	3.8800	1.150	1.150	1.168	1.148	1.148	6,762	1.1475	-1.02%
2009-01-12	0	3.930	3.750	4.000	-	-	0	0	-	1.162	1.109	1.183	-	-	0	-	0.00%
2009-01-09	0	3.930	3.860	4.100	3.930	3.930	16,000	62,880	3.9300	1.162	1.142	1.213	1.162	1.162	54,099	1.1623	-1.75%
2009-01-08	0	4.000	3.880	4.200	4.000	4.000	10,000	40,000	4.0000	1.183	1.148	1.242	1.183	1.183	33,812	1.1830	0.00%
2009-01-07	0	4.000	3.900	4.200	3.870	4.000	14,000	54,960	3.9257	1.183	1.153	1.242	1.145	1.183	47,337	1.1610	3.09%
2009-01-06	0	3.880	3.880	3.950	-	-	0	0	-	1.148	1.148	1.168	-	-	0	-	0.26%
2009-01-05	0	3.870	3.870	4.000	-	-	0	0	-	1.145	1.145	1.183	-	-	0	-	0.26%
2009-01-02	0	3.860	3.860	4.100	3.650	4.100	12,200	49,040	4.0197	1.142	1.142	1.213	1.079	1.213	41,251	1.1888	-1.03%
2008-12-31	0	3.900	3.900	4.200	-	-	0	0	-	1.153	1.153	1.242	-	-	0	-	2.63%
2008-12-30	0	3.800	3.800	4.000	-	-	0	0	-	1.124	1.124	1.183	-	-	0	-	1.47%
2008-12-29	0	3.745	3.600	4.500	-	-	2,000	7,600	3.8000	1.108	1.065	1.331	-	-	6,762	1.1239	-0.00%
2008-12-24	0	3.800	3.800	4.400	-	-	0	0	-	1.108	1.108	1.282	-	-	0	-	0.00%
2008-12-23	0	3.800	3.800	4.000	3.800	3.800	4,000	15,200	3.8000	1.108	1.108	1.166	1.108	1.108	13,723	1.1076	-1.30%
2008-12-22	0	3.850	3.850	4.400	-	-	0	0	-	1.122	1.122	1.282	-	-	0	-	0.00%
2008-12-19	0	3.850	3.850	4.280	3.850	3.850	10,000	38,500	3.8500	1.122	1.122	1.247	1.122	1.122	34,309	1.1222	-1.03%
2008-12-18	0	3.890	3.890	3.950	3.800	3.950	40,000	156,920	3.9230	1.134	1.134	1.151	1.108	1.151	137,234	1.1434	-2.75%
2008-12-17	0	4.000	4.000	4.080	3.840	4.080	16,000	64,320	4.0200	1.166	1.166	1.189	1.119	1.189	54,894	1.1717	-2.44%
2008-12-16	0	4.100	4.060	4.280	4.100	4.100	20,000	82,000	4.1000	1.195	1.183	1.247	1.195	1.195	68,617	1.1950	-1.91%
2008-12-15	0	4.180	4.000	4.180	4.190	4.200	6,000	25,160	4.1933	1.218	1.166	1.218	1.221	1.224	20,585	1.2222	-2.34%
2008-12-12	0	4.280	-	4.280	4.260	4.300	40,000	171,280	4.2820	1.247	-	1.247	1.242	1.253	137,234	1.2481	0.00%
2008-12-11	0	4.280	4.260	4.280	4.150	4.280	70,000	294,960	4.2137	1.247	1.242	1.247	1.210	1.247	240,160	1.2282	3.88%
2008-12-10	0	4.120	4.030	4.180	4.100	4.120	16,000	65,680	4.1050	1.201	1.175	1.218	1.195	1.201	54,894	1.1965	2.49%
2008-12-09	0	4.020	4.020	4.150	4.020	4.210	30,000	122,940	4.0980	1.172	1.172	1.210	1.172	1.227	102,926	1.1945	-6.29%
2008-12-08	0	4.290	4.180	4.300	4.100	4.600	114,000	477,820	4.1914	1.250	1.218	1.253	1.195	1.341	391,118	1.2217	-8.72%
2008-12-05	0	4.700	-	4.760	4.700	5.000	30,000	145,160	4.8387	1.370	-	1.387	1.370	1.457	102,926	1.4103	-5.62%
2008-12-04	1	-	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	1.452	-	-	-	-	0	-	0.00%
2008-11-28	0	4.980	4.930	4.980	4.800	5.000	261,200	1,290,660	4.9413	1.452	1.437	1.452	1.399	1.457	896,141	1.4402	3.75%
2008-11-27	0	4.800	4.800	4.820	4.720	4.960	226,597	1,087,996	4.8015	1.399	1.399	1.405	1.376	1.446	777,423	1.3995	2.56%
2008-11-26	0	4.680	4.680	4.900	4.500	4.700	517,111	2,406,044	4.6529	1.364	1.364	1.428	1.312	1.370	1,774,136	1.3562	4.00%
2008-11-25	0	4.500	4.500	4.520	4.380	4.580	550,000	2,443,960	4.4436	1.312	1.312	1.317	1.277	1.335	1,886,974	1.2952	2.74%
2008-11-24	0	4.380	4.380	4.400	4.200	4.380	156,000	667,100	4.2763	1.277	1.277	1.282	1.224	1.277	535,214	1.2464	4.29%
2008-11-21	0	4.200	3.950	4.200	3.800	4.200	120,000	489,820	4.0818	1.224	1.151	1.224	1.108	1.224	411,703	1.1897	16.67%
2008-11-20	0	3.600	3.600	3.650	3.200	3.600	532,000	1,754,600	3.2981	1.049	1.049	1.064	0.933	1.049	1,825,219	0.9613	20.00%
2008-11-19	0	3.000	3.000	3.250	3.000	3.550	92,000	302,820	3.2915	0.874	0.874	0.947	0.874	1.035	315,639	0.9594	-15.49%
2008-11-18	0	3.550	3.500	3.900	3.500	3.550	14,000	49,200	3.5143	1.035	1.020	1.137	1.020	1.035	48,032	1.0243	1.43%
2008-11-17	0	3.500	3.400	3.600	3.500	3.900	148,000	545,700	3.6872	1.020	0.991	1.049	1.020	1.137	507,768	1.0747	-10.26%
2008-11-14	0	3.900	3.900	3.980	3.890	4.030	136,000	538,460	3.9593	1.137	1.137	1.160	1.134	1.175	466,597	1.1540	-2.74%
2008-11-13	0	4.010	4.000	4.100	4.000	4.600	298,000	1,248,040	4.1881	1.169	1.166	1.195	1.166	1.341	1,022,397	1.2207	-19.80%
2008-11-12	0	5.000	-	5.150	-	-	0	0	-	1.457	-	1.501	-	-	0	-	0.00%
2008-11-11	0	5.000	4.310	5.000	-	-	0	0	-	1.457	1.256	1.457	-	-	0	-	-3.85%
2008-11-10	0	5.200	5.000	5.200	5.200	5.600	268,000	1,435,200	5.3552	1.516	1.457	1.516	1.516	1.632	919,471	1.5609	-7.14%
2008-11-07	0	5.600	-	5.550	5.600	5.800	283,121	1,614,966	5.7042	1.632	-	1.618	1.632	1.691	971,349	1.6626	-3.45%
2008-11-06	0	5.800	5.500	5.900	5.500	5.800	112,000	638,000	5.6964	1.691	1.603	1.720	1.603	1.691	384,257	1.6603	-2.68%
2008-11-05	0	5.960	5.800	5.960	5.800	5.960	50,000	295,000	5.9000	1.737	1.691	1.737	1.691	1.737	171,543	1.7197	2.76%
2008-11-04	0	5.800	5.700	5.950	5.500	5.800	76,000	430,800	5.6684	1.691	1.661	1.734	1.603	1.691	260,746	1.6522	1.75%
2008-11-03	0	5.700	5.600	5.800	5.400	5.700	114,000	629,700	5.5237	1.661	1.632	1.691	1.574	1.661	391,118	1.6100	3.64%
2008-10-31	0	5.500	5.500	5.750	5.450	5.800	17,320	95,462	5.5117	1.603	1.603	1.676	1.589	1.691	59,423	1.6065	0.92%
2008-10-30	0	5.450	5.300	5.450	5.100	5.450	440,000	2,293,180	5.2118	1.589	1.545	1.589	1.487	1.589	1,509,579	1.5191	8.35%
2008-10-29	0	5.030	5.020	5.040	4.850	5.040	276,000	1,372,400	4.9725	1.466	1.463	1.469	1.414	1.469	946,918	1.4493	4.57%
2008-10-28	0	4.810	4.810	4.840	4.450	4.850	300,200	1,408,550	4.6920	1.402	1.402	1.411	1.297	1.414	1,029,945	1.3676	3.44%
2008-10-27	0	4.650	4.600	4.700	4.300	4.770	688,000	3,166,000	4.6017	1.355	1.341	1.370	1.253	1.390	2,360,433	1.3413	-0.85%
2008-10-24	0	4.690	4.400	4.680	4.400	4.700	570,000	2,590,880	4.5454	1.367	1.282	1.364	1.282	1.370	1,955,591	1.3249	0.86%
2008-10-23	0	4.650	4.650	4.680	4.400	4.650	314,644	1,429,038	4.5418	1.355	1.355	1.364	1.282	1.355	1,079,500	1.3238	1.09%
2008-10-22	0	4.600	4.600	4.680	4.300	4.600	490,000	2,178,340	4.4456	1.341	1.341	1.364	1.253	1.341	1,681,122	1.2958	4.55%
2008-10-21	0	4.400	4.400	4.460	4.400	4.400	136,400	600,132	4.3998	1.282	1.282	1.300	1.282	1.282	467,970	1.2824	0.00%
2008-10-20	0	4.400	4.400	-	4.360	4.400	124,400	546,692	4.3946	1.282	1.282	-	1.271	1.282	426,799	1.2809	0.46%
2008-10-17	0	4.380	4.000	4.480	-	-	0	0	-	1.277	1.166	1.306	-	-	0	-	0.00%
2008-10-16	0	4.380	-	-	-	-	0	0	-	1.277	-	-	-	-	0	-	0.00%
2008-10-15	0	4.380	4.380	4.400	4.380	4.510	506,000	2,232,920	4.4129	1.277	1.277	1.282	1.277	1.315	1,736,016	1.2862	-5.81%
2008-10-14	0	4.650	4.650	4.660	4.650	4.700	54,000	251,500	4.6574	1.355	1.355	1.358	1.355	1.370	185,267	1.3575	-2.72%
2008-10-13	0	4.780	4.760	4.780	4.780	5.000	22,000	106,520	4.8418	1.393	1.387	1.393	1.393	1.457	75,479	1.4113	-7.90%
2008-10-10	0	5.190	-	5.190	-	-	0	0	-	1.513	-	1.513	-	-	0	-	-1.33%
2008-10-09	0	5.260	5.230	5.500	5.220	5.300	22,000	116,040	5.2745	1.533	1.524	1.603	1.521	1.545	75,479	1.5374	-4.36%
2008-10-08	0	5.500	-	5.540	5.500	5.550	14,000	77,400	5.5286	1.603	-	1.615	1.603	1.618	48,032	1.6114	-5.50%
2008-10-06	0	5.820	5.600	5.850	-	-	0	0	-	1.696	1.632	1.705	-	-	0	-	0.00%
2008-10-03	0	5.820	5.600	5.900	5.650	5.900	20,000	115,460	5.7730	1.696	1.632	1.720	1.647	1.720	68,617	1.6827	3.74%
2008-10-02	0	5.610	5.600	5.880	5.480	5.800	52,000	290,240	5.5815	1.635	1.632	1.714	1.597	1.691	178,405	1.6269	0.18%
2008-09-30	0	5.600	5.500	6.000	5.500	5.600	50,000	276,460	5.5292	1.632	1.603	1.749	1.603	1.632	171,543	1.6116	-3.95%
2008-09-29	0	5.830	5.780	5.900	-	-	1,000	5,700	5.7000	1.699	1.685	1.720	-	-	3,431	1.6614	0.00%
2008-09-26	0	5.830	5.700	5.830	-	-	0	0	-	1.699	1.661	1.699	-	-	0	-	0.00%
2008-09-25	0	5.830	5.830	5.900	5.750	5.900	50,000	291,160	5.8232	1.699	1.699	1.720	1.676	1.720	171,543	1.6973	0.52%
2008-09-24	0	5.800	5.800	5.900	5.800	5.800	8,000	46,400	5.8000	1.691	1.691	1.720	1.691	1.691	27,447	1.6905	-1.36%
2008-09-23	0	5.880	5.840	5.950	5.830	5.900	196,000	1,154,200	5.8888	1.714	1.702	1.734	1.699	1.720	672,449	1.7164	-0.34%
2008-09-22	0	5.900	5.900	5.950	5.900	5.950	26,000	153,700	5.9115	1.720	1.720	1.734	1.720	1.734	89,202	1.7230	1.20%
2008-09-19	0	5.830	5.830	5.980	5.810	5.830	52,626	306,121	5.8169	1.699	1.699	1.743	1.693	1.699	180,553	1.6955	0.34%
2008-09-18	0	6.100	5.900	6.100	5.800	6.200	102,000	601,920	5.9012	1.693	1.638	1.693	1.610	1.721	367,415	1.6383	-1.61%
2008-09-17	0	6.200	6.200	6.430	6.200	6.450	70,000	439,780	6.2826	1.721	1.721	1.785	1.721	1.791	252,148	1.7441	-3.88%
2008-09-16	0	6.450	6.310	6.450	-	-	0	0	-	1.791	1.752	1.791	-	-	0	-	0.00%
2008-09-12	0	6.450	6.450	7.050	6.450	6.450	27,000	173,980	6.4437	1.791	1.791	1.957	1.791	1.791	97,257	1.7889	1.57%
2008-09-11	0	6.350	6.500	6.900	6.350	6.600	50,000	325,400	6.5080	1.763	1.804	1.916	1.763	1.832	180,105	1.8067	-5.51%
2008-09-10	0	6.720	6.700	6.820	6.700	6.800	32,000	216,600	6.7688	1.866	1.860	1.893	1.860	1.888	115,268	1.8791	-1.47%
2008-09-09	0	6.820	7.000	7.050	6.820	7.050	18,000	125,480	6.9711	1.893	1.943	1.957	1.893	1.957	64,838	1.9353	-2.57%
2008-09-08	0	7.000	7.000	7.050	6.650	7.050	39,200	269,840	6.8837	1.943	1.943	1.957	1.846	1.957	141,203	1.9110	4.32%
2008-09-05	0	6.710	6.710	6.850	6.700	6.800	20,000	135,080	6.7540	1.863	1.863	1.902	1.860	1.888	72,042	1.8750	-2.04%
2008-09-04	0	6.850	6.850	7.000	6.850	6.900	12,000	82,700	6.8917	1.902	1.902	1.943	1.902	1.916	43,225	1.9132	-2.14%
2008-09-03	0	7.000	6.900	7.050	7.000	7.000	16,200	113,366	6.9979	1.943	1.916	1.957	1.943	1.943	58,354	1.9427	0.00%
2008-09-02	0	7.000	7.000	7.040	7.000	7.000	8,400	58,720	6.9905	1.943	1.943	1.954	1.943	1.943	30,258	1.9407	0.00%
2008-09-01	0	7.000	7.000	7.200	6.900	7.000	26,000	180,200	6.9308	1.943	1.943	1.999	1.916	1.943	93,655	1.9241	0.00%
2008-08-29	0	7.000	7.000	7.400	6.810	7.000	116,000	809,460	6.9781	1.943	1.943	2.054	1.891	1.943	417,845	1.9372	-0.71%
2008-08-28	0	7.050	7.020	7.600	7.020	7.050	8,200	57,720	7.0390	1.957	1.949	2.110	1.949	1.957	29,537	1.9541	-1.40%
2008-08-27	0	7.150	7.020	7.340	-	-	0	0	-	1.985	1.949	2.038	-	-	0	-	0.00%
2008-08-26	0	7.150	7.020	7.230	7.120	7.150	55,047	393,361	7.1459	1.985	1.949	2.007	1.977	1.985	198,285	1.9838	-1.24%
2008-08-25	0	7.240	7.150	7.240	-	-	0	0	-	2.010	1.985	2.010	-	-	0	-	0.00%
2008-08-21	0	7.240	7.000	7.500	7.200	7.240	53,000	381,610	7.2002	2.010	1.943	2.082	1.999	2.010	190,912	1.9989	-1.50%
2008-08-20	0	7.350	7.160	7.350	-	-	871	6,184	7.0999	2.040	1.988	2.040	-	-	3,137	1.9710	-0.41%
2008-08-19	0	7.380	7.000	7.500	-	-	0	0	-	2.049	1.943	2.082	-	-	0	-	0.00%
2008-08-18	0	7.380	-	7.380	-	-	0	0	-	2.049	-	2.049	-	-	0	-	0.00%
2008-08-15	0	7.380	7.350	7.380	7.350	7.380	6,000	44,160	7.3600	2.049	2.040	2.049	2.040	2.049	21,613	2.0432	-0.27%
2008-08-14	0	7.400	7.300	7.400	-	-	0	0	-	2.054	2.027	2.054	-	-	0	-	0.00%
2008-08-13	0	7.400	7.400	7.500	7.200	7.500	76,867	567,472	7.3825	2.054	2.054	2.082	1.999	2.082	276,883	2.0495	-0.27%
2008-08-12	0	7.420	7.400	7.590	7.400	7.420	108,000	799,260	7.4006	2.060	2.054	2.107	2.054	2.060	389,028	2.0545	-1.07%
2008-08-11	0	7.500	7.500	7.540	7.100	7.500	112,000	837,640	7.4789	2.082	2.082	2.093	1.971	2.082	403,436	2.0763	-0.27%
2008-08-08	0	7.520	7.520	7.600	7.520	7.520	9,600	72,000	7.5000	2.088	2.088	2.110	2.088	2.088	34,580	2.0821	-1.05%
2008-08-07	0	7.600	7.510	7.690	-	-	0	0	-	2.110	2.085	2.135	-	-	0	-	0.00%
2008-08-05	0	7.600	7.600	7.750	7.600	7.620	14,000	106,600	7.6143	2.110	2.110	2.152	2.110	2.115	50,430	2.1138	-2.56%
2008-08-04	0	7.800	7.700	7.810	7.800	7.800	6,000	46,800	7.8000	2.165	2.138	2.168	2.165	2.165	21,613	2.1654	-0.13%
2008-08-01	0	7.810	7.850	7.890	7.800	7.870	208,000	1,631,800	7.8452	2.168	2.179	2.190	2.165	2.185	749,239	2.1779	-0.89%
2008-07-31	0	7.880	7.880	7.900	7.850	7.900	20,000	157,700	7.8850	2.188	2.188	2.193	2.179	2.193	72,042	2.1890	0.00%
2008-07-30	0	7.880	7.830	7.880	7.800	7.900	68,000	534,000	7.8529	2.188	2.174	2.188	2.165	2.193	244,943	2.1801	0.64%
2008-07-29	0	7.830	7.830	7.860	7.700	7.870	94,000	731,420	7.7811	2.174	2.174	2.182	2.138	2.185	338,598	2.1601	0.00%
2008-07-28	0	7.830	7.830	7.880	7.750	7.880	48,000	375,560	7.8242	2.174	2.174	2.188	2.152	2.188	172,901	2.1721	0.38%
2008-07-25	0	7.800	7.800	7.820	7.750	7.800	132,000	1,026,680	7.7779	2.165	2.165	2.171	2.152	2.165	475,478	2.1593	0.26%
2008-07-24	0	7.780	7.780	7.800	7.650	7.780	210,000	1,622,500	7.7262	2.160	2.160	2.165	2.124	2.160	756,443	2.1449	1.70%
2008-07-23	0	7.650	7.650	7.700	7.500	7.650	100,200	759,180	7.5766	2.124	2.124	2.138	2.082	2.124	360,931	2.1034	1.86%
2008-07-22	0	7.510	7.510	7.520	7.400	7.510	64,000	476,180	7.4403	2.085	2.085	2.088	2.054	2.085	230,535	2.0655	1.21%
2008-07-21	0	7.420	7.380	7.440	7.420	7.440	38,000	282,000	7.4211	2.060	2.049	2.065	2.060	2.065	136,880	2.0602	1.64%
2008-07-18	0	7.300	7.300	7.350	7.200	7.300	220,000	1,599,000	7.2682	2.027	2.027	2.040	1.999	2.027	792,464	2.0178	0.83%
2008-07-17	0	7.240	7.240	7.250	7.200	7.250	351,604	2,543,962	7.2353	2.010	2.010	2.013	1.999	2.013	1,266,516	2.0086	0.42%
2008-07-16	0	7.210	7.200	7.290	7.200	7.250	65,116	469,544	7.2109	2.002	1.999	2.024	1.999	2.013	234,555	2.0019	-0.14%
2008-07-15	0	7.220	7.220	7.280	7.150	7.250	66,000	476,760	7.2236	2.004	2.004	2.021	1.985	2.013	237,739	2.0054	-0.41%
2008-07-14	0	7.250	7.220	7.300	7.220	7.250	26,000	188,380	7.2454	2.013	2.004	2.027	2.004	2.013	93,655	2.0114	0.42%
2008-07-11	0	7.220	7.220	7.240	7.050	7.220	40,000	287,020	7.1755	2.004	2.004	2.010	1.957	2.004	144,084	1.9920	0.70%
2008-07-10	0	7.170	7.170	7.200	7.100	7.170	32,000	228,680	7.1463	1.991	1.991	1.999	1.971	1.991	115,268	1.9839	0.70%
2008-07-09	0	7.120	7.120	7.140	7.100	7.140	140,479	999,753	7.1167	1.977	1.977	1.982	1.971	1.982	506,021	1.9757	1.28%
2008-07-08	0	7.030	7.030	7.100	7.030	7.140	38,000	269,080	7.0811	1.952	1.952	1.971	1.952	1.982	136,880	1.9658	-0.42%
2008-07-07	0	7.060	7.060	7.080	7.000	7.080	274,000	1,932,580	7.0532	1.960	1.960	1.966	1.943	1.966	986,978	1.9581	0.57%
2008-07-04	0	7.020	7.020	7.060	7.000	7.020	44,000	308,280	7.0064	1.949	1.949	1.960	1.943	1.949	158,493	1.9451	0.29%
2008-07-03	0	7.000	7.000	7.050	6.950	7.010	221,040	1,540,180	6.9679	1.943	1.943	1.957	1.929	1.946	796,210	1.9344	-0.71%
2008-07-02	0	7.050	7.050	7.080	7.010	7.050	93,920	661,242	7.0405	1.957	1.957	1.966	1.946	1.957	338,310	1.9545	0.71%
2008-06-30	0	7.000	7.000	7.050	7.000	7.040	72,000	504,380	7.0053	1.943	1.943	1.957	1.943	1.954	259,352	1.9448	0.00%
2008-06-27	0	7.000	7.000	7.080	7.000	7.090	68,000	477,260	7.0185	1.943	1.943	1.966	1.943	1.968	244,943	1.9484	-0.57%
2008-06-26	0	7.040	7.040	7.090	7.000	7.050	36,000	253,460	7.0406	1.954	1.954	1.968	1.943	1.957	129,676	1.9546	-0.71%
2008-06-25	0	7.090	7.000	7.120	7.000	7.000	26,000	182,000	7.0000	1.968	1.943	1.977	1.943	1.943	93,655	1.9433	1.72%
2008-06-24	0	6.970	6.980	7.000	6.850	6.980	230,000	1,589,920	6.9127	1.935	1.938	1.943	1.902	1.938	828,485	1.9191	0.58%
2008-06-23	0	6.930	6.930	6.970	6.830	6.930	216,000	1,492,620	6.9103	1.924	1.924	1.935	1.896	1.924	778,056	1.9184	0.00%
2008-06-20	0	6.930	6.920	6.950	6.920	6.930	49,000	339,250	6.9235	1.924	1.921	1.929	1.921	1.924	176,503	1.9221	0.43%
2008-06-19	0	6.900	6.880	6.920	6.860	6.900	64,000	440,680	6.8856	1.916	1.910	1.921	1.904	1.916	230,535	1.9116	0.00%
2008-06-18	0	6.900	6.900	6.910	6.880	6.900	44,000	303,140	6.8895	1.916	1.916	1.918	1.910	1.916	158,493	1.9126	0.29%
2008-06-17	0	6.880	6.880	6.890	6.730	6.880	40,000	271,240	6.7810	1.910	1.910	1.913	1.868	1.910	144,084	1.8825	0.44%
2008-06-16	0	6.850	6.750	6.850	6.680	6.850	88,000	591,000	6.7159	1.902	1.874	1.902	1.854	1.902	316,986	1.8644	2.85%
2008-06-13	0	6.660	6.650	6.680	6.650	6.660	64,000	425,840	6.6538	1.849	1.846	1.854	1.846	1.849	230,535	1.8472	-0.60%
2008-06-12	0	6.700	6.700	6.800	6.600	6.700	32,000	212,960	6.6550	1.860	1.860	1.888	1.832	1.860	115,268	1.8475	0.75%
2008-06-11	0	6.650	6.650	6.850	6.650	6.650	12,000	79,800	6.6500	1.846	1.846	1.902	1.846	1.846	43,225	1.8461	0.00%
2008-06-10	0	6.650	6.650	6.850	6.650	6.700	322,000	2,156,900	6.6984	1.846	1.846	1.902	1.846	1.860	1,159,879	1.8596	-2.92%
2008-06-06	0	6.850	6.800	6.880	6.760	6.850	76,000	516,920	6.8016	1.902	1.888	1.910	1.877	1.902	273,760	1.8882	0.00%
2008-06-05	0	6.850	6.750	6.850	6.520	6.850	46,000	307,060	6.6752	1.902	1.874	1.902	1.810	1.902	165,697	1.8531	0.74%
2008-06-04	0	6.800	6.800	-	-	-	0	0	-	1.888	1.888	-	-	-	0	-	0.00%
2008-06-03	0	6.800	6.800	6.900	6.800	6.850	6,000	41,000	6.8333	1.888	1.888	1.916	1.888	1.902	21,613	1.8970	-1.31%
2008-06-02	0	6.890	6.800	6.950	-	-	0	0	-	1.913	1.888	1.929	-	-	0	-	0.00%
2008-05-30	0	6.890	6.700	6.900	6.900	6.900	20,000	138,000	6.9000	1.913	1.860	1.916	1.916	1.916	72,042	1.9155	0.29%
2008-05-29	0	6.870	6.800	6.900	6.870	6.900	12,000	82,740	6.8950	1.907	1.888	1.916	1.907	1.916	43,225	1.9142	-1.43%
2008-05-28	0	6.970	6.970	6.990	6.970	6.970	4,000	27,880	6.9700	1.935	1.935	1.941	1.935	1.935	14,408	1.9350	2.95%
2008-05-27	0	6.770	6.750	6.770	6.750	6.770	8,000	54,040	6.7550	1.879	1.874	1.879	1.874	1.879	28,817	1.8753	0.00%
2008-05-26	0	6.770	6.700	6.770	6.700	6.780	13,000	86,820	6.6785	1.879	1.860	1.879	1.860	1.882	46,827	1.8540	-0.15%
2008-05-23	1	-	-	-	-	-	0	0	-	1.882	-	-	-	-	0	-	0.00%
2008-05-22	1	-	-	-	-	-	0	0	-	1.882	-	-	-	-	0	-	0.00%
2008-05-21	1	-	-	-	-	-	0	0	-	1.882	-	-	-	-	0	-	0.00%
2008-05-20	1	-	-	-	-	-	0	0	-	1.882	-	-	-	-	0	-	0.00%
2008-05-19	1	-	-	-	-	-	0	0	-	1.882	-	-	-	-	0	-	0.00%
2008-05-16	0	6.780	6.770	6.800	6.770	6.780	16,000	108,440	6.7775	1.882	1.879	1.888	1.879	1.882	57,634	1.8815	0.15%
2008-05-15	0	6.770	6.600	6.770	6.600	6.770	8,000	53,140	6.6425	1.879	1.832	1.879	1.832	1.879	28,817	1.8441	-0.44%
2008-05-14	0	6.800	6.640	6.890	6.590	6.800	70,000	466,300	6.6614	1.888	1.843	1.913	1.829	1.888	252,148	1.8493	3.82%
2008-05-13	0	6.550	6.500	6.550	6.450	6.590	36,000	232,760	6.4656	1.818	1.804	1.818	1.791	1.829	129,676	1.7949	1.55%
2008-05-09	0	6.450	6.350	6.450	6.450	6.450	10,000	64,500	6.4500	1.791	1.763	1.791	1.791	1.791	36,021	1.7906	0.78%
2008-05-08	0	6.400	6.350	6.490	6.400	6.400	2,000	12,800	6.4000	1.777	1.763	1.802	1.777	1.777	7,204	1.7767	-1.54%
2008-05-07	0	6.500	6.350	6.600	6.500	6.500	6,000	38,700	6.4500	1.804	1.763	1.832	1.804	1.804	21,613	1.7906	-0.76%
2008-05-06	0	6.550	6.360	6.550	6.400	6.550	66,000	429,000	6.5000	1.818	1.766	1.818	1.777	1.818	237,739	1.8045	2.99%
2008-05-05	0	6.360	6.360	6.500	-	-	0	0	-	1.766	1.766	1.804	-	-	0	-	0.95%
2008-05-02	0	6.300	6.300	6.590	-	-	10,000	63,180	6.3180	1.749	1.749	1.829	-	-	36,021	1.7540	0.00%
2008-04-30	0	6.300	6.300	6.470	6.300	6.340	28,440	179,802	6.3222	1.749	1.749	1.796	1.749	1.760	102,444	1.7551	-0.47%
2008-04-29	0	6.330	6.330	6.500	6.330	6.330	2,000	12,660	6.3300	1.757	1.757	1.804	1.757	1.757	7,204	1.7573	-1.09%
2008-04-28	0	6.400	6.400	6.560	6.400	6.400	38,000	243,200	6.4000	1.777	1.777	1.821	1.777	1.777	136,880	1.7767	0.00%
2008-04-25	0	6.400	6.400	6.550	6.330	6.650	78,000	500,100	6.4115	1.777	1.777	1.818	1.757	1.846	280,965	1.7799	0.63%
2008-04-24	0	6.360	6.360	6.380	6.250	6.350	24,000	152,020	6.3342	1.766	1.766	1.771	1.735	1.763	86,451	1.7585	0.16%
2008-04-23	0	6.350	6.150	6.350	6.300	6.350	8,000	50,600	6.3250	1.763	1.707	1.763	1.749	1.763	28,817	1.7559	2.25%
2008-04-22	0	6.210	6.200	6.270	-	-	0	0	-	1.724	1.721	1.741	-	-	0	-	0.00%
2008-04-21	0	6.210	6.190	6.250	6.180	6.210	26,000	161,180	6.1992	1.724	1.718	1.735	1.716	1.724	93,655	1.7210	1.31%
2008-04-18	0	6.130	6.130	6.300	6.100	6.100	9,600	58,400	6.0833	1.702	1.702	1.749	1.693	1.693	34,580	1.6888	-2.70%
2008-04-17	0	6.300	6.130	6.400	6.200	6.490	36,000	225,280	6.2578	1.749	1.702	1.777	1.721	1.802	129,676	1.7373	0.00%
2008-04-16	0	6.300	6.200	6.400	6.200	6.300	10,000	62,200	6.2200	1.749	1.721	1.777	1.721	1.749	36,021	1.7268	0.00%
2008-04-15	0	6.300	6.160	6.400	6.200	6.300	24,000	150,800	6.2833	1.749	1.710	1.777	1.721	1.749	86,451	1.7443	1.61%
2008-04-14	0	6.200	6.200	6.370	6.200	6.280	10,000	62,320	6.2320	1.721	1.721	1.768	1.721	1.743	36,021	1.7301	-3.13%
2008-04-11	0	6.400	6.200	6.430	6.400	6.400	6,000	38,400	6.4000	1.777	1.721	1.785	1.777	1.777	21,613	1.7767	3.23%
2008-04-10	0	6.200	6.160	6.300	-	-	0	0	-	1.721	1.710	1.749	-	-	0	-	0.00%
2008-04-09	0	6.200	6.190	6.380	6.200	6.260	60,000	372,500	6.2083	1.721	1.718	1.771	1.721	1.738	216,127	1.7235	-1.59%
2008-04-08	0	6.300	6.260	6.400	6.300	6.300	10,000	63,000	6.3000	1.749	1.738	1.777	1.749	1.749	36,021	1.7490	-1.41%
2008-04-07	0	6.390	6.250	6.390	6.380	6.500	26,000	167,220	6.4315	1.774	1.735	1.774	1.771	1.804	93,655	1.7855	0.63%
2008-04-03	0	6.350	6.190	6.350	6.150	6.350	58,000	363,620	6.2693	1.763	1.718	1.763	1.707	1.763	208,922	1.7405	2.58%
2008-04-02	0	6.190	6.190	6.290	6.140	6.200	236,000	1,456,600	6.1720	1.718	1.718	1.746	1.705	1.721	850,098	1.7134	1.14%
2008-04-01	0	6.120	6.120	6.220	6.050	6.200	38,000	231,040	6.0800	1.699	1.699	1.727	1.680	1.721	136,880	1.6879	0.00%
2008-03-31	0	6.120	6.120	6.200	6.120	6.200	60,000	369,320	6.1553	1.699	1.699	1.721	1.699	1.721	216,127	1.7088	-2.86%
2008-03-28	0	6.300	6.250	6.300	6.150	6.300	44,000	272,420	6.1914	1.749	1.735	1.749	1.707	1.749	158,493	1.7188	1.61%
2008-03-27	0	6.200	6.200	6.300	6.030	6.200	119,455	731,648	6.1249	1.721	1.721	1.749	1.674	1.721	430,290	1.7004	2.48%
2008-03-26	0	6.050	6.050	6.200	6.050	6.200	42,000	256,160	6.0990	1.680	1.680	1.721	1.680	1.721	151,289	1.6932	0.00%
2008-03-25	0	6.050	6.050	6.240	6.050	6.300	44,000	271,240	6.1645	1.680	1.680	1.732	1.680	1.749	158,493	1.7114	2.89%
2008-03-20	0	5.880	5.870	6.300	5.880	6.100	44,000	265,520	6.0345	1.632	1.630	1.749	1.632	1.693	158,493	1.6753	-2.49%
2008-03-19	0	6.030	6.030	6.300	6.030	6.250	14,000	86,460	6.1757	1.674	1.674	1.749	1.674	1.735	50,430	1.7145	-1.47%
2008-03-18	0	6.120	6.060	6.120	5.980	6.120	146,000	884,740	6.0599	1.699	1.682	1.699	1.660	1.699	525,908	1.6823	0.33%
2008-03-17	0	6.100	6.000	6.230	6.100	6.350	80,400	501,460	6.2371	1.693	1.666	1.730	1.693	1.763	289,610	1.7315	-3.94%
2008-03-14	0	6.350	6.350	6.400	6.350	6.500	60,000	384,500	6.4083	1.763	1.763	1.777	1.763	1.804	216,127	1.7790	0.79%
2008-03-13	0	6.300	6.300	6.480	6.300	6.900	116,000	761,380	6.5636	1.749	1.749	1.799	1.749	1.916	417,845	1.8222	-7.49%
2008-03-12	0	6.810	6.810	6.850	6.800	6.890	54,000	369,060	6.8344	1.891	1.891	1.902	1.888	1.913	194,514	1.8973	-0.15%
2008-03-11	0	6.820	6.810	6.880	6.800	6.900	118,000	806,160	6.8319	1.893	1.891	1.910	1.888	1.916	425,049	1.8966	-2.57%
2008-03-10	0	7.000	7.000	-	6.920	7.100	63,496	444,882	7.0065	1.943	1.943	-	1.921	1.971	228,720	1.9451	-2.10%
2008-03-07	0	7.150	7.150	7.300	7.150	7.150	4,000	28,600	7.1500	1.985	1.985	2.027	1.985	1.985	14,408	1.9849	-1.38%
2008-03-06	0	7.250	7.150	7.250	7.100	7.250	24,400	174,960	7.1705	2.013	1.985	2.013	1.971	2.013	87,891	1.9906	-0.28%
2008-03-05	0	7.270	7.170	7.400	-	-	0	0	-	2.018	1.991	2.054	-	-	0	-	0.00%
2008-03-04	0	7.270	7.250	7.380	-	-	0	0	-	2.018	2.013	2.049	-	-	0	-	0.00%
2008-03-03	0	7.270	7.230	7.270	7.500	7.500	4,000	30,000	7.5000	2.018	2.007	2.018	2.082	2.082	14,408	2.0821	-0.41%
2008-02-29	0	7.300	7.300	7.440	7.300	7.300	256,000	1,868,800	7.3000	2.027	2.027	2.065	2.027	2.027	922,140	2.0266	0.00%
2008-02-28	0	7.300	7.300	7.450	7.300	7.380	10,000	73,480	7.3480	2.027	2.027	2.068	2.027	2.049	36,021	2.0399	-2.01%
2008-02-27	0	7.450	7.300	7.450	7.480	7.480	14,000	104,720	7.4800	2.068	2.027	2.068	2.077	2.077	50,430	2.0766	2.05%
2008-02-26	0	7.300	-	7.350	7.300	7.300	26,000	190,300	7.3192	2.027	-	2.040	2.027	2.027	93,655	2.0319	-0.68%
2008-02-25	0	7.350	7.210	7.380	-	-	0	0	-	2.040	2.002	2.049	-	-	0	-	0.00%
2008-02-22	0	7.350	7.240	7.350	7.350	7.350	212,000	1,551,230	7.3171	2.040	2.010	2.040	2.040	2.040	763,647	2.0313	0.68%
2008-02-21	0	7.300	7.210	7.300	7.230	7.300	88,264	642,467	7.2789	2.027	2.002	2.027	2.007	2.027	317,937	2.0207	-1.88%
2008-02-20	0	7.440	7.230	7.440	7.420	7.450	78,000	579,840	7.4338	2.065	2.007	2.065	2.060	2.068	280,965	2.0637	0.81%
2008-02-19	0	7.380	7.300	7.380	7.200	7.400	329,906	2,408,723	7.3012	2.049	2.027	2.049	1.999	2.054	1,188,358	2.0269	-1.34%
2008-02-18	0	7.480	7.120	7.480	7.360	7.480	464,000	3,354,100	7.2287	2.077	1.977	2.077	2.043	2.077	1,671,379	2.0068	-0.27%
2008-02-15	0	7.500	7.230	-	7.180	7.500	424,000	3,014,400	7.1094	2.082	2.007	-	1.993	2.082	1,527,295	1.9737	3.02%
2008-02-14	0	7.280	7.210	7.280	7.210	7.370	89,400	649,418	7.2642	2.021	2.002	2.021	2.002	2.046	322,029	2.0166	-0.55%
2008-02-13	0	7.320	7.320	7.400	-	-	0	0	-	2.032	2.032	2.054	-	-	0	-	0.97%
2008-02-12	0	7.250	7.250	7.470	7.250	7.450	40,000	294,920	7.3730	2.013	2.013	2.074	2.013	2.068	144,084	2.0469	-2.03%
2008-02-11	0	7.400	7.400	7.450	7.400	7.450	10,000	74,100	7.4100	2.054	2.054	2.068	2.054	2.068	36,021	2.0571	-0.67%
2008-02-06	0	7.450	7.270	7.610	-	-	0	0	-	2.068	2.018	2.113	-	-	0	-	0.00%
2008-02-05	0	7.450	7.450	7.460	7.400	7.500	32,000	237,220	7.4131	2.068	2.068	2.071	2.054	2.082	115,268	2.0580	0.68%
2008-02-04	0	7.400	7.350	7.600	7.400	7.400	1,279,842	9,446,700	7.3811	2.054	2.040	2.110	2.054	2.054	4,610,131	2.0491	-1.07%
2008-02-01	0	7.480	7.330	7.480	7.300	7.510	26,083	191,378	7.3373	2.077	2.035	2.077	2.027	2.085	93,954	2.0369	-0.13%
2008-01-31	0	7.490	7.300	7.490	7.240	7.490	32,000	232,380	7.2619	2.079	2.027	2.079	2.010	2.079	115,268	2.0160	1.90%
2008-01-30	0	7.350	7.330	7.480	7.320	7.350	52,000	381,480	7.3362	2.040	2.035	2.077	2.032	2.040	187,310	2.0366	-1.74%
2008-01-29	0	7.480	7.390	7.500	7.350	7.540	36,000	267,180	7.4217	2.077	2.052	2.082	2.040	2.093	129,676	2.0604	1.77%
2008-01-28	0	7.350	7.250	7.440	7.200	7.600	56,000	411,300	7.3446	2.040	2.013	2.065	1.999	2.110	201,718	2.0390	-3.54%
2008-01-25	0	7.620	7.600	7.770	7.620	7.620	12,000	91,360	7.6133	2.115	2.110	2.157	2.115	2.115	43,225	2.1136	0.00%
2008-01-24	0	7.620	7.610	7.620	7.600	7.640	32,000	243,960	7.6238	2.115	2.113	2.115	2.110	2.121	115,268	2.1165	2.70%
2008-01-23	0	7.420	7.420	7.810	7.350	7.360	22,000	161,800	7.3545	2.060	2.060	2.168	2.040	2.043	79,246	2.0417	-4.87%
2008-01-22	0	7.800	-	7.800	-	-	0	0	-	2.165	-	2.165	-	-	0	-	-1.27%
2008-01-21	0	7.900	7.600	7.900	7.600	7.900	14,000	108,180	7.7271	2.193	2.110	2.193	2.110	2.193	50,430	2.1452	1.28%
2008-01-18	0	7.800	7.800	7.950	7.600	7.850	20,000	154,200	7.7100	2.165	2.165	2.207	2.110	2.179	72,042	2.1404	1.96%
2008-01-17	0	7.650	7.650	7.850	7.600	7.650	48,000	366,800	7.6417	2.124	2.124	2.179	2.110	2.124	172,901	2.1214	0.00%
2008-01-16	0	7.650	7.620	7.700	7.580	7.710	62,000	475,660	7.6719	2.124	2.115	2.138	2.104	2.140	223,331	2.1298	-3.16%
2008-01-15	0	7.900	7.700	7.980	7.900	7.900	4,000	31,600	7.9000	2.193	2.138	2.215	2.193	2.193	14,408	2.1932	-1.25%
2008-01-14	0	8.000	7.950	8.000	7.950	8.000	16,000	127,300	7.9563	2.221	2.207	2.221	2.207	2.221	57,634	2.2088	-0.62%
2008-01-11	0	8.050	7.850	8.050	-	-	323	2,487	7.6997	2.235	2.179	2.235	-	-	1,163	2.1376	0.00%
2008-01-10	0	8.050	7.820	8.050	7.700	8.100	36,000	284,160	7.8933	2.235	2.171	2.235	2.138	2.249	129,676	2.1913	1.39%
2008-01-09	0	7.940	7.920	8.020	7.920	7.940	4,640	36,712	7.9121	2.204	2.199	2.226	2.199	2.204	16,714	2.1965	-1.00%
2008-01-08	0	8.020	8.010	8.100	8.000	8.020	20,000	160,200	8.0100	2.226	2.224	2.249	2.221	2.226	72,042	2.2237	0.25%
2008-01-07	0	8.000	7.950	8.050	8.000	8.050	36,000	288,300	8.0083	2.221	2.207	2.235	2.221	2.235	129,676	2.2232	-1.23%
2008-01-04	0	8.100	8.000	8.100	7.780	8.100	130,000	1,020,940	7.8534	2.249	2.221	2.249	2.160	2.249	468,274	2.1802	3.85%
2008-01-03	0	7.800	7.800	8.000	7.740	7.810	130,400	1,013,000	7.7684	2.165	2.165	2.221	2.149	2.168	469,715	2.1566	-3.70%
2008-01-02	0	8.100	7.950	8.100	7.900	8.150	8,000	64,500	8.0625	2.249	2.207	2.249	2.193	2.263	28,817	2.2383	1.25%
2007-12-31	0	8.000	7.920	8.000	7.990	8.000	46,000	367,980	7.9996	2.221	2.199	2.221	2.218	2.221	165,697	2.2208	0.00%
2007-12-28	0	8.000	7.920	8.050	7.900	8.000	68,000	543,400	7.9912	2.221	2.199	2.235	2.193	2.221	244,943	2.2185	-0.74%
2007-12-27	0	8.060	8.060	8.200	8.050	8.050	8,000	64,400	8.0500	2.238	2.238	2.276	2.235	2.235	28,817	2.2348	-0.98%
2007-12-24	0	8.300	8.160	8.380	8.300	8.300	6,000	49,800	8.3000	2.260	2.222	2.282	2.260	2.260	22,037	2.2598	0.97%
2007-12-21	0	8.220	8.220	8.280	8.200	8.200	12,000	98,400	8.2000	2.238	2.238	2.254	2.233	2.233	44,075	2.2326	0.24%
2007-12-20	0	8.200	8.200	8.250	8.200	8.200	12,000	98,400	8.2000	2.233	2.233	2.246	2.233	2.233	44,075	2.2326	0.49%
2007-12-19	0	8.160	8.160	8.170	8.150	8.200	88,414	721,152	8.1565	2.222	2.222	2.224	2.219	2.233	324,737	2.2207	-0.49%
2007-12-18	0	8.200	8.100	8.250	7.970	8.250	90,000	722,900	8.0322	2.233	2.205	2.246	2.170	2.246	330,562	2.1869	2.50%
2007-12-17	0	8.000	8.000	8.150	7.900	8.250	54,000	434,580	8.0478	2.178	2.178	2.219	2.151	2.246	198,337	2.1911	-0.87%
2007-12-14	0	8.070	8.100	8.140	8.060	8.150	210,000	1,707,720	8.1320	2.197	2.205	2.216	2.194	2.219	771,312	2.2140	-2.77%
2007-12-13	0	8.300	8.190	8.300	8.100	8.600	344,600	2,885,610	8.3738	2.260	2.230	2.260	2.205	2.341	1,265,686	2.2799	-4.71%
2007-12-12	0	8.710	8.710	9.000	8.700	8.900	92,000	808,800	8.7913	2.371	2.371	2.450	2.369	2.423	337,908	2.3936	-2.13%
2007-12-11	0	8.900	8.800	8.900	8.900	8.900	6,000	53,400	8.9000	2.423	2.396	2.423	2.423	2.423	22,037	2.4231	1.71%
2007-12-10	0	8.750	8.610	8.990	8.650	8.750	18,000	155,900	8.6611	2.382	2.344	2.448	2.355	2.382	66,112	2.3581	0.00%
2007-12-07	0	8.750	8.750	8.960	8.750	8.900	52,600	465,420	8.8483	2.382	2.382	2.439	2.382	2.423	193,195	2.4091	-0.57%
2007-12-06	0	8.800	8.700	8.940	8.800	8.960	22,000	195,480	8.8855	2.396	2.369	2.434	2.396	2.439	80,804	2.4192	-1.12%
2007-12-05	0	8.900	8.730	8.900	8.980	9.000	14,000	125,880	8.9914	2.423	2.377	2.423	2.445	2.450	51,421	2.4480	0.00%
2007-12-04	0	8.900	8.750	8.900	8.700	8.900	53,616	469,158	8.7503	2.423	2.382	2.423	2.369	2.423	196,927	2.3824	2.89%
2007-12-03	0	8.650	8.650	8.700	8.650	8.700	46,112	399,632	8.6666	2.355	2.355	2.369	2.355	2.369	169,365	2.3596	-0.57%
2007-11-30	0	8.700	8.610	8.750	8.700	8.700	20,000	174,000	8.7000	2.369	2.344	2.382	2.369	2.369	73,458	2.3687	0.58%
2007-11-29	0	8.650	8.600	8.650	8.500	8.650	88,000	753,800	8.5659	2.355	2.341	2.355	2.314	2.355	323,216	2.3322	-0.57%
2007-11-28	0	8.700	8.600	8.800	8.700	8.700	20,000	173,000	8.6500	2.369	2.341	2.396	2.369	2.369	73,458	2.3551	0.00%
2007-11-27	0	8.700	8.650	8.800	8.700	8.800	12,000	104,840	8.7367	2.369	2.355	2.396	2.369	2.396	44,075	2.3787	1.99%
2007-11-26	0	8.530	8.530	8.560	8.500	8.540	42,000	358,560	8.5371	2.322	2.322	2.331	2.314	2.325	154,262	2.3244	0.59%
2007-11-23	0	8.480	8.400	8.500	8.480	8.550	72,000	612,100	8.5014	2.309	2.287	2.314	2.309	2.328	264,450	2.3146	-0.47%
2007-11-22	0	8.520	8.520	8.590	8.520	8.540	62,000	528,320	8.5213	2.320	2.320	2.339	2.320	2.325	227,721	2.3200	-0.81%
2007-11-21	0	8.590	8.430	8.590	8.600	8.600	4,000	34,400	8.6000	2.339	2.295	2.339	2.341	2.341	14,692	2.3415	-0.12%
2007-11-20	0	8.600	8.500	8.600	8.500	8.600	34,000	289,520	8.5153	2.341	2.314	2.341	2.314	2.341	124,879	2.3184	0.00%
2007-11-19	0	8.600	8.600	8.790	8.500	8.600	51,200	439,880	8.5914	2.341	2.341	2.393	2.314	2.341	188,053	2.3391	0.00%
2007-11-16	0	8.600	8.600	8.750	8.600	8.600	8,000	68,800	8.6000	2.341	2.341	2.382	2.341	2.341	29,383	2.3415	-0.58%
2007-11-15	0	8.650	8.510	8.650	-	-	1,000	8,400	8.4000	2.355	2.317	2.355	-	-	3,673	2.2870	0.00%
2007-11-14	0	8.650	8.650	8.860	8.650	8.800	40,000	349,120	8.7280	2.355	2.355	2.412	2.355	2.396	146,917	2.3763	1.17%
2007-11-13	0	8.550	8.510	8.660	8.390	8.550	140,000	1,190,000	8.5000	2.328	2.317	2.358	2.284	2.328	514,208	2.3142	0.00%
2007-11-12	0	8.550	8.500	8.680	8.500	8.650	90,000	768,120	8.5347	2.328	2.314	2.363	2.314	2.355	330,562	2.3237	-1.72%
2007-11-09	0	8.700	8.680	8.750	8.650	8.700	12,000	104,120	8.6767	2.369	2.363	2.382	2.355	2.369	44,075	2.3623	0.00%
2007-11-08	0	8.700	8.650	8.740	8.650	8.750	38,280	332,294	8.6806	2.369	2.355	2.380	2.355	2.382	140,599	2.3634	-1.14%
2007-11-07	0	8.800	8.760	8.840	8.750	8.800	50,000	438,660	8.7732	2.396	2.385	2.407	2.382	2.396	183,646	2.3886	0.57%
2007-11-06	0	8.750	8.700	8.800	8.700	8.750	38,000	331,100	8.7132	2.382	2.369	2.396	2.369	2.382	139,571	2.3723	0.57%
2007-11-05	0	8.700	8.600	8.710	8.700	8.880	100,000	875,580	8.7558	2.369	2.341	2.371	2.369	2.418	367,291	2.3839	-2.25%
2007-11-02	0	8.900	8.850	8.920	8.800	8.900	198,400	1,759,140	8.8666	2.423	2.410	2.429	2.396	2.423	728,706	2.4141	-0.22%
2007-11-01	0	8.920	8.900	8.990	8.910	8.990	126,728	1,134,626	8.9532	2.429	2.423	2.448	2.426	2.448	465,461	2.4376	-0.78%
2007-10-31	0	8.990	8.800	8.990	8.900	9.000	106,204	951,235	8.9567	2.448	2.396	2.448	2.423	2.450	390,078	2.4386	-0.11%
2007-10-30	0	9.000	9.000	9.030	8.930	9.030	92,400	831,360	8.9974	2.450	2.450	2.459	2.431	2.459	339,377	2.4497	-1.10%
2007-10-29	0	9.100	9.000	9.100	8.900	9.100	638,527	5,706,627	8.9372	2.478	2.450	2.478	2.423	2.478	2,345,254	2.4333	2.48%
2007-10-26	0	8.880	8.880	8.990	8.880	8.990	520,000	4,617,820	8.8804	2.418	2.418	2.448	2.418	2.448	1,909,915	2.4178	-1.22%
2007-10-25	0	8.990	8.900	8.990	8.800	9.000	46,200	410,460	8.8844	2.448	2.423	2.448	2.396	2.450	169,689	2.4189	1.01%
2007-10-24	0	8.900	8.760	8.950	8.750	9.000	56,000	497,460	8.8832	2.423	2.385	2.437	2.382	2.450	205,683	2.4186	0.00%
2007-10-23	0	8.900	8.900	8.950	8.900	9.100	93,395	837,776	8.9702	2.423	2.423	2.437	2.423	2.478	343,032	2.4423	0.56%
2007-10-22	0	8.850	8.850	9.000	8.500	8.880	112,800	990,240	8.7787	2.410	2.410	2.450	2.314	2.418	414,305	2.3901	-0.56%
2007-10-18	0	8.900	8.900	9.100	8.790	8.900	36,000	319,960	8.8878	2.423	2.423	2.478	2.393	2.423	132,225	2.4198	1.14%
2007-10-17	0	8.800	8.760	8.850	8.750	8.900	26,000	229,100	8.8115	2.396	2.385	2.410	2.382	2.423	95,496	2.3991	-1.68%
2007-10-16	0	8.950	8.950	9.100	8.800	9.000	38,000	342,420	9.0111	2.437	2.437	2.478	2.396	2.450	139,571	2.4534	-2.72%
2007-10-15	0	9.200	9.150	9.200	9.150	9.260	106,600	984,008	9.2308	2.505	2.491	2.505	2.491	2.521	391,533	2.5132	-0.33%
2007-10-12	0	9.230	9.230	9.250	9.180	9.380	244,000	2,261,540	9.2686	2.513	2.513	2.518	2.499	2.554	896,191	2.5235	-1.60%
2007-10-11	0	9.380	9.380	9.390	9.000	9.400	504,440	4,668,732	9.2553	2.554	2.554	2.557	2.450	2.559	1,852,764	2.5199	5.39%
2007-10-10	0	8.900	8.900	8.950	8.600	8.950	78,000	690,180	8.8485	2.423	2.423	2.437	2.341	2.437	286,487	2.4091	2.18%
2007-10-09	0	8.710	8.710	8.750	8.500	8.740	70,000	610,060	8.7151	2.371	2.371	2.382	2.314	2.380	257,104	2.3728	-0.46%
2007-10-08	0	8.750	8.650	8.750	8.650	8.750	29,085	252,981	8.6980	2.382	2.355	2.382	2.355	2.382	106,827	2.3681	0.00%
2007-10-05	0	8.750	8.550	8.750	8.450	8.750	48,400	418,780	8.6525	2.382	2.328	2.382	2.301	2.382	177,769	2.3558	3.55%
2007-10-04	0	8.450	8.400	8.450	8.450	8.550	38,000	322,600	8.4895	2.301	2.287	2.301	2.301	2.328	139,571	2.3114	-1.52%
2007-10-03	0	8.580	8.420	8.580	8.400	8.600	112,640	957,071	8.4967	2.336	2.292	2.336	2.287	2.341	413,717	2.3133	-0.23%
2007-10-02	0	8.600	8.590	8.690	8.550	8.600	84,000	721,300	8.5869	2.341	2.339	2.366	2.328	2.341	308,525	2.3379	-1.15%
2007-09-28	0	8.700	8.700	8.800	8.700	8.700	29,200	255,860	8.7623	2.369	2.369	2.396	2.369	2.369	107,249	2.3857	-1.14%
2007-09-27	0	8.800	8.740	8.850	8.800	8.900	30,000	264,400	8.8133	2.396	2.380	2.410	2.396	2.423	110,187	2.3995	-1.12%
2007-09-25	0	8.900	8.850	8.900	8.800	8.900	74,000	655,240	8.8546	2.423	2.410	2.423	2.396	2.423	271,796	2.4108	0.00%
2007-09-24	0	8.900	8.900	8.960	8.880	8.930	94,800	843,348	8.8961	2.423	2.423	2.439	2.418	2.431	348,192	2.4221	1.02%
2007-09-21	0	8.810	8.810	8.850	8.750	8.800	88,000	773,100	8.7852	2.399	2.399	2.410	2.382	2.396	323,216	2.3919	0.69%
2007-09-20	0	8.750	8.750	8.790	8.700	8.800	155,590	1,363,170	8.7613	2.382	2.382	2.393	2.369	2.396	571,469	2.3854	0.57%
2007-09-19	0	8.700	8.660	8.700	8.600	8.700	94,000	812,640	8.6451	2.369	2.358	2.369	2.341	2.369	345,254	2.3537	0.69%
2007-09-18	0	8.640	8.640	8.700	8.640	8.720	226,018	1,964,694	8.6926	2.352	2.352	2.369	2.352	2.374	830,144	2.3667	0.00%
2007-09-17	0	8.640	8.500	8.640	8.460	8.640	18,000	153,040	8.5022	2.352	2.314	2.352	2.303	2.352	66,112	2.3148	0.70%
2007-09-14	0	8.580	8.580	8.650	8.570	8.650	43,000	369,580	8.5949	2.336	2.336	2.355	2.333	2.355	157,935	2.3401	-1.15%
2007-09-13	0	8.680	8.580	8.680	8.700	8.700	18,000	156,600	8.7000	2.363	2.336	2.363	2.369	2.369	66,112	2.3687	-0.23%
2007-09-12	0	8.700	8.580	8.700	8.550	8.700	24,000	207,860	8.6608	2.369	2.336	2.369	2.328	2.369	88,150	2.3580	0.81%
2007-09-11	0	8.630	8.600	8.700	8.630	8.750	64,000	553,260	8.6447	2.350	2.341	2.369	2.350	2.382	235,066	2.3536	0.58%
2007-09-10	0	8.580	8.570	8.600	8.570	8.580	72,000	617,580	8.5775	2.336	2.333	2.341	2.333	2.336	264,450	2.3353	-0.58%
2007-09-07	0	8.630	8.580	8.750	8.600	8.750	28,000	241,320	8.6186	2.350	2.336	2.382	2.341	2.382	102,842	2.3465	0.35%
2007-09-06	0	8.600	8.600	8.680	8.430	8.600	30,000	256,060	8.5353	2.341	2.341	2.363	2.295	2.341	110,187	2.3239	0.82%
2007-09-05	0	8.530	8.530	8.550	8.510	8.550	51,680	440,832	8.5300	2.322	2.322	2.328	2.317	2.328	189,816	2.3224	-2.51%
2007-09-04	0	8.750	8.600	8.790	8.600	8.750	60,400	521,680	8.6371	2.382	2.341	2.393	2.341	2.382	221,844	2.3516	2.34%
2007-09-03	0	8.550	8.550	8.600	8.500	8.600	24,000	205,640	8.5683	2.328	2.328	2.341	2.314	2.341	88,150	2.3328	-2.29%
2007-08-31	0	8.750	8.600	8.750	8.750	8.800	72,000	630,880	8.7622	2.382	2.341	2.382	2.382	2.396	264,450	2.3856	-0.46%
2007-08-30	0	8.790	8.580	8.790	8.500	8.790	221,600	1,896,968	8.5603	2.393	2.336	2.393	2.314	2.393	813,918	2.3307	3.41%
2007-08-29	0	8.500	8.400	8.520	8.380	8.500	40,000	338,560	8.4640	2.314	2.287	2.320	2.282	2.314	146,917	2.3044	0.59%
2007-08-28	0	8.450	8.440	8.550	8.420	8.550	42,000	355,420	8.4624	2.301	2.298	2.328	2.292	2.328	154,262	2.3040	-0.94%
2007-08-27	0	8.530	8.530	8.600	8.420	8.530	46,200	392,820	8.5026	2.322	2.322	2.341	2.292	2.322	169,689	2.3149	1.55%
2007-08-24	0	8.400	8.400	8.500	8.400	8.400	32,000	268,800	8.4000	2.287	2.287	2.314	2.287	2.287	117,533	2.2870	0.00%
2007-08-23	0	8.400	8.400	8.500	8.400	8.500	26,000	219,400	8.4385	2.287	2.287	2.314	2.287	2.314	95,496	2.2975	0.00%
2007-08-22	0	8.400	8.290	8.400	8.300	8.480	46,000	383,260	8.3317	2.287	2.257	2.287	2.260	2.309	168,954	2.2684	0.60%
2007-08-21	0	8.350	8.350	8.400	8.350	8.510	64,000	541,520	8.4613	2.273	2.273	2.287	2.273	2.317	235,066	2.3037	0.60%
2007-08-20	0	8.600	8.540	8.600	8.300	8.600	438,288	3,742,410	8.5387	2.260	2.244	2.260	2.181	2.260	1,667,979	2.2437	3.99%
2007-08-17	0	8.270	8.250	8.400	8.150	8.400	176,000	1,450,660	8.2424	2.173	2.168	2.207	2.142	2.207	669,798	2.1658	-2.13%
2007-08-16	0	8.450	8.450	8.500	8.400	8.600	124,800	1,056,940	8.4691	2.220	2.220	2.234	2.207	2.260	474,947	2.2254	-1.74%
2007-08-15	0	8.600	8.600	8.750	8.600	8.800	64,000	557,840	8.7163	2.260	2.260	2.299	2.260	2.312	243,563	2.2903	-3.37%
2007-08-14	0	8.900	8.850	8.900	8.900	8.990	246,000	2,190,492	8.9044	2.339	2.325	2.339	2.339	2.362	936,195	2.3398	0.00%
2007-08-13	0	8.900	8.880	8.900	8.900	9.000	102,000	909,680	8.9184	2.339	2.333	2.339	2.339	2.365	388,178	2.3435	0.00%
2007-08-10	0	8.900	8.850	9.030	8.900	8.900	20,000	178,000	8.9000	2.339	2.325	2.373	2.339	2.339	76,113	2.3386	-1.77%
2007-08-09	0	9.060	9.060	9.100	9.060	9.120	98,000	890,540	9.0871	2.381	2.381	2.391	2.381	2.396	372,956	2.3878	0.00%
2007-08-08	0	9.060	9.060	9.130	9.060	9.100	236,000	2,147,080	9.0978	2.381	2.381	2.399	2.381	2.391	898,138	2.3906	0.33%
2007-08-07	0	9.030	9.020	9.030	9.010	9.190	870,000	7,859,900	9.0344	2.373	2.370	2.373	2.368	2.415	3,310,932	2.3739	0.89%
2007-08-06	0	8.950	8.940	8.960	8.900	9.140	220,800	1,988,080	9.0040	2.352	2.349	2.354	2.339	2.402	840,292	2.3659	-2.08%
2007-08-03	0	9.140	9.130	9.140	9.130	9.160	458,800	4,197,724	9.1494	2.402	2.399	2.402	2.399	2.407	1,746,041	2.4041	-0.11%
2007-08-02	0	9.150	9.120	9.150	9.000	9.210	116,154	1,059,706	9.1233	2.404	2.396	2.404	2.365	2.420	442,044	2.3973	-1.61%
2007-08-01	0	9.300	9.280	9.300	9.280	9.440	380,752	3,563,914	9.3602	2.444	2.438	2.444	2.438	2.481	1,449,016	2.4595	-1.06%
2007-07-31	0	9.400	9.370	9.400	9.220	9.420	1,094,000	10,139,700	9.2685	2.470	2.462	2.470	2.423	2.475	4,163,402	2.4354	1.84%
2007-07-30	0	9.230	9.110	9.230	9.000	9.240	659,600	5,986,800	9.0764	2.425	2.394	2.425	2.365	2.428	2,510,219	2.3850	1.10%
2007-07-27	0	9.130	9.130	9.140	9.000	9.150	105,168	954,952	9.0803	2.399	2.399	2.402	2.365	2.404	400,235	2.3860	-1.83%
2007-07-26	0	9.300	9.220	9.340	9.300	9.500	741,080	6,950,602	9.3790	2.444	2.423	2.454	2.444	2.496	2,820,305	2.4645	-0.11%
2007-07-25	0	9.310	9.310	9.330	9.220	9.350	284,000	2,643,680	9.3087	2.446	2.446	2.452	2.423	2.457	1,080,810	2.4460	0.43%
2007-07-24	0	9.270	9.270	9.280	9.200	9.270	193,640	1,787,284	9.2299	2.436	2.436	2.438	2.417	2.436	736,930	2.4253	0.76%
2007-07-23	0	9.200	9.160	9.200	9.160	9.230	288,800	2,656,040	9.1968	2.417	2.407	2.417	2.407	2.425	1,099,077	2.4166	0.44%
2007-07-20	0	9.160	9.160	9.180	8.850	9.160	316,640	2,867,216	9.0551	2.407	2.407	2.412	2.325	2.407	1,205,027	2.3794	2.00%
2007-07-19	0	8.980	8.910	8.980	8.900	9.020	274,000	2,454,160	8.9568	2.360	2.341	2.360	2.339	2.370	1,042,753	2.3535	1.47%
2007-07-18	0	8.850	8.780	8.850	8.750	9.100	162,000	1,444,440	8.9163	2.325	2.307	2.325	2.299	2.391	616,518	2.3429	-2.21%
2007-07-17	0	9.050	9.030	9.060	9.040	9.080	235,446	2,130,973	9.0508	2.378	2.373	2.381	2.375	2.386	896,030	2.3782	-0.33%
2007-07-16	0	9.080	9.040	9.110	9.080	9.130	180,452	1,643,708	9.1088	2.386	2.375	2.394	2.386	2.399	686,741	2.3935	-0.44%
2007-07-13	0	9.120	9.000	9.120	9.030	9.130	332,000	3,018,180	9.0909	2.396	2.365	2.396	2.373	2.399	1,263,482	2.3888	1.00%
2007-07-12	0	9.030	8.960	9.030	9.030	9.090	50,000	452,840	9.0568	2.373	2.354	2.373	2.373	2.389	190,283	2.3798	-0.88%
2007-07-11	0	9.110	8.960	9.110	8.880	9.110	289,031	2,602,413	9.0039	2.394	2.354	2.394	2.333	2.394	1,099,956	2.3659	1.22%
2007-07-10	0	9.000	8.990	9.000	8.980	9.050	175,959	1,582,691	8.9947	2.365	2.362	2.365	2.360	2.378	669,642	2.3635	0.11%
2007-07-09	0	8.990	8.920	8.990	8.760	9.200	169,382	1,518,368	8.9642	2.362	2.344	2.362	2.302	2.417	644,612	2.3555	2.86%
2007-07-06	0	8.740	8.720	8.740	8.650	8.780	114,000	992,840	8.7091	2.297	2.291	2.297	2.273	2.307	433,846	2.2885	0.23%
2007-07-05	0	8.720	8.700	8.740	8.610	8.720	100,000	868,560	8.6856	2.291	2.286	2.297	2.262	2.291	380,567	2.2823	1.04%
2007-07-04	0	8.630	8.630	8.700	8.600	8.700	80,209	689,931	8.6017	2.268	2.268	2.286	2.260	2.286	305,249	2.2602	0.35%
2007-07-03	0	8.600	8.600	8.700	8.520	8.600	30,000	257,340	8.5780	2.260	2.260	2.286	2.239	2.260	114,170	2.2540	0.94%
2007-06-29	0	8.520	8.520	8.600	8.500	8.560	178,000	1,516,880	8.5218	2.239	2.239	2.260	2.234	2.249	677,409	2.2392	-0.35%
2007-06-28	0	8.550	8.510	8.550	8.500	8.670	152,400	1,310,780	8.6009	2.247	2.236	2.247	2.234	2.278	579,984	2.2600	-0.58%
2007-06-27	0	8.600	8.550	8.620	8.550	8.650	92,000	790,900	8.5967	2.260	2.247	2.265	2.247	2.273	350,122	2.2589	-0.12%
2007-06-26	0	8.610	8.610	8.640	8.600	8.660	86,800	746,800	8.6037	2.262	2.262	2.270	2.260	2.276	330,332	2.2608	-0.92%
2007-06-25	0	8.690	8.620	8.690	8.600	8.700	108,640	940,820	8.6600	2.283	2.265	2.283	2.260	2.286	413,448	2.2755	-0.11%
2007-06-22	0	8.700	8.660	8.750	8.620	8.720	46,000	399,800	8.6913	2.286	2.276	2.299	2.265	2.291	175,061	2.2838	-0.23%
2007-06-21	0	8.720	8.650	8.720	8.560	8.820	122,000	1,058,940	8.6798	2.291	2.273	2.291	2.249	2.318	464,292	2.2808	1.04%
2007-06-20	0	8.630	8.610	8.660	8.620	8.640	78,000	672,832	8.6261	2.268	2.262	2.276	2.265	2.270	296,842	2.2666	0.12%
2007-06-18	0	8.620	8.620	8.650	8.580	8.650	184,429	1,587,587	8.6081	2.265	2.265	2.273	2.255	2.273	701,876	2.2619	-0.35%
2007-06-15	0	8.650	8.680	8.700	8.650	8.800	200,640	1,746,503	8.7047	2.273	2.281	2.286	2.273	2.312	763,569	2.2873	-1.70%
2007-06-14	0	8.800	8.780	8.800	8.700	8.800	118,200	1,033,610	8.7446	2.312	2.307	2.312	2.286	2.312	449,830	2.2978	1.15%
2007-06-13	0	8.700	8.680	8.780	8.660	8.700	182,400	1,584,300	8.6859	2.286	2.281	2.307	2.276	2.286	694,154	2.2823	-0.91%
2007-06-12	0	8.780	8.740	8.790	8.660	8.800	140,000	1,220,020	8.7144	2.307	2.297	2.310	2.276	2.312	532,794	2.2899	0.57%
2007-06-11	0	8.730	8.730	8.780	8.700	8.800	136,880	1,193,414	8.7187	2.294	2.294	2.307	2.286	2.312	520,920	2.2910	-0.57%
2007-06-08	0	8.780	8.730	8.780	8.700	8.800	189,700	1,657,345	8.7367	2.307	2.294	2.307	2.286	2.312	721,935	2.2957	-1.35%
2007-06-07	0	8.900	8.880	8.940	8.820	8.950	96,000	851,600	8.8708	2.339	2.333	2.349	2.318	2.352	365,344	2.3310	-1.00%
2007-06-06	0	8.990	8.960	8.990	8.850	9.000	98,200	879,280	8.9540	2.362	2.354	2.362	2.325	2.365	373,717	2.3528	-0.11%
2007-06-05	0	9.000	8.960	9.000	8.860	9.200	216,000	1,933,380	8.9508	2.365	2.354	2.365	2.328	2.417	822,024	2.3520	-0.88%
2007-06-04	0	9.080	9.050	9.100	9.000	9.200	180,000	1,635,740	9.0874	2.386	2.378	2.391	2.365	2.417	685,020	2.3879	-1.30%
2007-06-01	0	9.200	9.160	9.270	8.870	9.240	440,000	3,971,140	9.0253	2.417	2.407	2.436	2.331	2.428	1,674,494	2.3715	2.91%
2007-05-31	0	8.940	8.920	8.940	8.800	9.040	516,000	4,629,880	8.9726	2.349	2.344	2.349	2.312	2.375	1,963,725	2.3577	1.59%
2007-05-30	0	8.800	8.800	8.860	8.600	8.900	894,525	7,816,234	8.7379	2.312	2.312	2.328	2.260	2.339	3,404,266	2.2960	1.38%
2007-05-29	0	8.680	8.680	8.740	8.420	8.880	780,321	6,733,752	8.6295	2.281	2.281	2.297	2.212	2.333	2,969,643	2.2675	3.33%
2007-05-28	0	8.400	8.360	8.400	8.180	8.400	564,000	4,677,480	8.2934	2.207	2.197	2.207	2.149	2.207	2,146,397	2.1792	3.32%
2007-05-25	0	8.130	8.120	8.140	8.120	8.150	58,000	471,760	8.1338	2.136	2.134	2.139	2.134	2.142	220,729	2.1373	-0.61%
2007-05-23	0	8.180	8.160	8.220	8.100	8.220	810,000	6,602,680	8.1515	2.149	2.144	2.160	2.128	2.160	3,082,592	2.1419	0.74%
2007-05-22	0	8.120	8.120	8.130	8.100	8.130	711,000	5,772,680	8.1191	2.134	2.134	2.136	2.128	2.136	2,705,831	2.1334	-0.25%
2007-05-21	0	8.140	8.120	8.140	8.100	8.160	152,000	1,236,160	8.1326	2.139	2.134	2.139	2.128	2.144	578,462	2.1370	0.25%
2007-05-18	0	8.120	8.080	8.160	8.080	8.120	119,525	968,971	8.1068	2.134	2.123	2.144	2.123	2.134	454,873	2.1302	-0.12%
2007-05-17	0	8.130	8.130	8.150	8.120	8.180	144,180	1,175,511	8.1531	2.136	2.136	2.142	2.134	2.149	548,701	2.1424	0.25%
2007-05-16	0	8.110	8.110	8.120	8.050	8.130	205,920	1,666,783	8.0943	2.131	2.131	2.134	2.115	2.136	783,663	2.1269	0.75%
2007-05-15	0	8.050	8.010	8.080	8.030	8.150	104,800	847,400	8.0859	2.115	2.105	2.123	2.110	2.142	398,834	2.1247	-0.62%
2007-05-14	0	8.100	8.080	8.110	8.080	8.130	148,976	1,206,920	8.1014	2.128	2.123	2.131	2.123	2.136	566,953	2.1288	0.25%
2007-05-11	0	8.080	8.020	8.080	7.960	8.080	166,000	1,332,100	8.0247	2.123	2.107	2.123	2.092	2.123	631,741	2.1086	-0.74%
2007-05-10	0	8.140	8.140	8.150	8.080	8.150	67,349	545,872	8.1051	2.139	2.139	2.142	2.123	2.142	256,308	2.1298	0.49%
2007-05-09	0	8.100	8.100	8.150	8.030	8.120	122,000	986,800	8.0885	2.128	2.128	2.142	2.110	2.134	464,292	2.1254	-0.12%
2007-05-08	0	8.110	8.110	8.200	8.100	8.120	82,000	664,940	8.1090	2.131	2.131	2.155	2.128	2.134	312,065	2.1308	-1.10%
2007-05-07	0	8.200	8.110	8.240	8.200	8.300	265,800	2,190,820	8.2424	2.155	2.131	2.165	2.155	2.181	1,011,547	2.1658	-0.36%
2007-05-04	0	8.230	8.200	8.230	8.150	8.300	265,415	2,179,186	8.2105	2.163	2.155	2.163	2.142	2.181	1,010,082	2.1574	1.60%
2007-05-03	1	-	-	-	-	-	0	0	-	2.128	-	-	-	-	0	-	0.00%
2007-05-02	1	8.100	8.020	8.200	8.050	8.100	28,000	225,900	8.0679	2.128	2.107	2.155	2.115	2.128	106,559	2.1200	1.63%
2007-04-30	0	7.970	7.970	8.050	7.960	7.990	68,000	542,120	7.9724	2.094	2.094	2.115	2.092	2.099	258,785	2.0949	-0.38%
2007-04-27	0	8.000	7.990	8.050	8.000	8.100	88,000	704,300	8.0034	2.102	2.099	2.115	2.102	2.128	334,899	2.1030	-0.99%
2007-04-26	0	8.080	8.080	8.100	8.000	8.120	192,000	1,549,020	8.0678	2.123	2.123	2.128	2.102	2.134	730,688	2.1199	1.64%
2007-04-25	0	7.950	7.950	8.080	7.920	8.100	84,000	673,920	8.0229	2.089	2.089	2.123	2.081	2.128	319,676	2.1081	-1.61%
2007-04-24	0	8.080	8.040	8.080	8.000	8.100	114,000	917,220	8.0458	2.123	2.113	2.123	2.102	2.128	433,846	2.1142	0.62%
2007-04-23	0	8.030	8.030	8.050	8.000	8.050	60,000	481,860	8.0310	2.110	2.110	2.115	2.102	2.115	228,340	2.1103	0.37%
2007-04-20	0	8.000	7.990	8.060	7.970	8.000	28,400	226,504	7.9755	2.102	2.099	2.118	2.094	2.102	108,081	2.0957	0.50%
2007-04-19	0	7.960	7.960	8.050	7.960	8.020	12,000	96,000	8.0000	2.092	2.092	2.115	2.092	2.107	45,668	2.1021	-0.75%
2007-04-18	0	8.020	8.010	8.140	8.000	8.020	50,000	400,420	8.0084	2.107	2.105	2.139	2.102	2.107	190,283	2.1043	0.12%
2007-04-17	0	8.010	8.010	8.200	8.000	8.100	128,000	1,027,460	8.0270	2.105	2.105	2.155	2.102	2.128	487,126	2.1092	-1.96%
2007-04-16	0	8.170	8.170	8.200	8.160	8.200	92,000	752,760	8.1822	2.147	2.147	2.155	2.144	2.155	350,122	2.1500	-0.37%
2007-04-13	0	8.200	8.180	8.200	8.160	8.200	132,400	1,084,640	8.1921	2.155	2.149	2.155	2.144	2.155	503,871	2.1526	0.24%
2007-04-12	0	8.180	8.180	8.220	8.170	8.230	88,000	722,260	8.2075	2.149	2.149	2.160	2.147	2.163	334,899	2.1567	-0.12%
2007-04-11	0	8.190	8.150	8.190	8.120	8.200	152,704	1,249,982	8.1857	2.152	2.142	2.152	2.134	2.155	581,141	2.1509	1.11%
2007-04-10	0	8.100	8.080	8.140	8.100	8.150	78,000	632,380	8.1074	2.128	2.123	2.139	2.128	2.142	296,842	2.1304	0.25%
2007-04-04	0	8.080	8.030	8.080	8.020	8.100	97,335	784,367	8.0584	2.123	2.110	2.123	2.107	2.128	370,425	2.1175	0.75%
2007-04-03	0	8.020	8.000	8.020	8.000	8.020	48,000	384,760	8.0158	2.107	2.102	2.107	2.102	2.107	182,672	2.1063	0.50%
2007-04-02	0	7.980	7.960	8.010	7.980	8.010	58,000	464,240	8.0041	2.097	2.092	2.105	2.097	2.105	220,729	2.1032	-0.37%
2007-03-30	0	8.010	8.000	8.010	8.000	8.030	136,424	1,091,570	8.0013	2.105	2.102	2.105	2.102	2.110	519,185	2.1025	0.25%
2007-03-29	0	7.990	7.980	7.990	7.980	8.040	92,000	735,540	7.9950	2.099	2.097	2.099	2.097	2.113	350,122	2.1008	0.25%
2007-03-28	0	7.970	7.890	7.970	7.880	8.000	80,000	632,640	7.9080	2.094	2.073	2.094	2.071	2.102	304,454	2.0780	1.14%
2007-03-27	0	7.880	7.870	7.900	7.870	7.920	142,000	1,120,640	7.8918	2.071	2.068	2.076	2.068	2.081	540,405	2.0737	-0.51%
2007-03-26	0	7.920	7.920	7.930	7.910	7.960	68,000	539,220	7.9297	2.081	2.081	2.084	2.078	2.092	258,785	2.0837	0.13%
2007-03-23	0	7.910	7.910	7.950	7.910	7.920	20,000	158,300	7.9150	2.078	2.078	2.089	2.078	2.081	76,113	2.0798	0.13%
2007-03-22	0	7.900	7.900	8.000	7.900	7.900	24,000	189,600	7.9000	2.076	2.076	2.102	2.076	2.076	91,336	2.0759	-0.50%
2007-03-21	0	7.940	7.870	7.940	7.880	7.940	40,000	316,320	7.9080	2.086	2.068	2.086	2.071	2.086	152,227	2.0780	0.76%
2007-03-20	0	7.880	7.870	7.950	7.870	7.900	94,000	741,420	7.8874	2.071	2.068	2.089	2.068	2.076	357,733	2.0726	-0.25%
2007-03-19	0	7.900	7.900	7.980	7.900	7.900	2,000	15,800	7.9000	2.076	2.076	2.097	2.076	2.076	7,611	2.0759	0.00%
2007-03-16	0	7.900	7.900	7.940	7.900	7.940	48,000	380,000	7.9167	2.076	2.076	2.086	2.076	2.086	182,672	2.0802	-0.75%
2007-03-15	0	7.960	7.950	8.000	7.940	7.960	38,000	302,180	7.9521	2.092	2.089	2.102	2.086	2.092	144,615	2.0895	-0.25%
2007-03-14	0	7.980	7.950	7.980	7.900	7.980	42,000	333,700	7.9452	2.097	2.089	2.097	2.076	2.097	159,838	2.0877	-0.50%
2007-03-13	0	8.020	7.980	8.020	8.000	8.040	102,000	817,660	8.0163	2.107	2.097	2.107	2.102	2.113	388,178	2.1064	-0.25%
2007-03-12	0	8.040	8.000	8.040	8.000	8.100	92,703	742,583	8.0103	2.113	2.102	2.113	2.102	2.128	352,797	2.1048	0.00%
2007-03-09	0	8.040	8.000	8.040	8.000	8.080	42,000	336,640	8.0152	2.113	2.102	2.113	2.102	2.123	159,838	2.1061	0.50%
2007-03-08	0	8.000	8.000	8.020	7.990	8.020	42,000	336,120	8.0029	2.102	2.102	2.107	2.099	2.107	159,838	2.1029	0.50%
2007-03-07	0	7.960	7.960	8.050	7.960	8.060	86,000	687,840	7.9981	2.092	2.092	2.115	2.092	2.118	327,288	2.1016	-1.24%
2007-03-06	0	8.060	7.930	8.060	7.760	8.060	62,000	493,460	7.9590	2.118	2.084	2.118	2.039	2.118	235,951	2.0914	3.87%
2007-03-05	0	7.760	7.700	7.760	7.700	8.000	160,000	1,252,260	7.8266	2.039	2.023	2.039	2.023	2.102	608,907	2.0566	-2.76%
2007-03-02	0	7.980	7.980	8.000	7.940	8.100	183,630	1,473,703	8.0254	2.097	2.097	2.102	2.086	2.128	698,835	2.1088	-1.48%
2007-03-01	0	8.100	8.090	8.150	8.080	8.200	102,000	826,800	8.1059	2.128	2.126	2.142	2.123	2.155	388,178	2.1299	-0.37%
2007-02-28	0	8.130	8.130	8.180	8.060	8.200	124,000	1,006,000	8.1129	2.136	2.136	2.149	2.118	2.155	471,903	2.1318	-2.87%
2007-02-27	0	8.370	8.370	8.380	8.360	8.420	166,000	1,391,700	8.3837	2.199	2.199	2.202	2.197	2.212	631,741	2.2030	0.12%
2007-02-26	0	8.360	8.350	8.390	8.350	8.370	120,400	1,006,248	8.3575	2.197	2.194	2.205	2.194	2.199	458,203	2.1961	0.12%
2007-02-23	0	8.350	8.300	8.350	8.250	8.350	208,609	1,726,110	8.2744	2.194	2.181	2.194	2.168	2.194	793,897	2.1742	0.97%
2007-02-22	0	8.270	8.230	8.280	8.150	8.270	254,000	2,081,960	8.1967	2.173	2.163	2.176	2.142	2.173	966,640	2.1538	1.35%
2007-02-21	0	8.160	8.160	8.180	8.120	8.200	90,000	734,640	8.1627	2.144	2.144	2.149	2.134	2.155	342,510	2.1449	0.49%
2007-02-16	0	8.120	8.120	8.150	8.120	8.150	56,040	455,748	8.1325	2.134	2.134	2.142	2.134	2.142	213,270	2.1370	-0.37%
2007-02-15	0	8.150	8.150	8.190	8.120	8.200	110,000	898,420	8.1675	2.142	2.142	2.152	2.134	2.155	418,624	2.1461	-0.49%
2007-02-14	0	8.190	8.160	8.190	8.180	8.200	52,000	425,860	8.1896	2.152	2.144	2.152	2.149	2.155	197,895	2.1520	0.12%
2007-02-13	0	8.180	8.160	8.180	8.160	8.250	108,000	883,660	8.1820	2.149	2.144	2.149	2.144	2.168	411,012	2.1500	-0.85%
2007-02-12	0	8.250	8.230	8.250	8.230	8.260	114,000	940,020	8.2458	2.168	2.163	2.168	2.163	2.170	433,846	2.1667	0.00%
2007-02-09	0	8.250	8.250	8.300	8.250	8.260	96,000	793,020	8.2606	2.168	2.168	2.181	2.168	2.170	365,344	2.1706	-0.60%
2007-02-08	0	8.300	8.280	8.350	8.300	8.350	68,000	565,400	8.3147	2.181	2.176	2.194	2.181	2.194	258,785	2.1848	-0.48%
2007-02-07	0	8.340	8.290	8.350	8.230	8.340	170,000	1,410,180	8.2952	2.191	2.178	2.194	2.163	2.191	646,964	2.1797	1.09%
2007-02-06	0	8.250	8.250	8.290	8.240	8.300	84,000	694,080	8.2629	2.168	2.168	2.178	2.165	2.181	319,676	2.1712	0.12%
2007-02-05	0	8.240	8.220	8.290	8.240	8.300	68,400	565,620	8.2693	2.165	2.160	2.178	2.165	2.181	260,308	2.1729	-0.72%
2007-02-02	0	8.300	8.260	8.320	8.300	8.330	100,000	830,460	8.3046	2.181	2.170	2.186	2.181	2.189	380,567	2.1822	1.22%
2007-02-01	0	8.200	8.160	8.220	8.150	8.230	215,600	1,761,208	8.1689	2.155	2.144	2.160	2.142	2.163	820,502	2.1465	-0.36%
2007-01-31	0	8.230	8.200	8.230	8.230	8.250	24,400	201,080	8.2410	2.163	2.155	2.163	2.163	2.168	92,858	2.1654	-0.36%
2007-01-30	0	8.260	8.260	8.300	8.250	8.270	96,000	792,440	8.2546	2.170	2.170	2.181	2.168	2.173	365,344	2.1690	-0.12%
2007-01-29	0	8.270	8.270	8.310	8.270	8.310	68,000	564,960	8.3082	2.173	2.173	2.184	2.173	2.184	258,785	2.1831	-0.36%
2007-01-26	0	8.300	8.280	8.360	8.300	8.360	60,000	500,200	8.3367	2.181	2.176	2.197	2.181	2.197	228,340	2.1906	-1.66%
2007-01-25	0	8.440	8.400	8.460	8.400	8.520	136,000	1,151,980	8.4704	2.218	2.207	2.223	2.207	2.239	517,571	2.2257	-0.47%
2007-01-24	0	8.480	8.470	8.500	8.400	8.550	232,000	1,970,500	8.4935	2.228	2.226	2.234	2.207	2.247	882,915	2.2318	1.44%
2007-01-23	0	8.360	8.360	8.480	8.280	8.360	1,548,000	12,822,020	8.2830	2.197	2.197	2.228	2.176	2.197	5,891,175	2.1765	1.21%
2007-01-22	0	8.260	8.260	8.300	8.250	8.300	197,526	1,634,328	8.2740	2.170	2.170	2.181	2.168	2.181	751,719	2.1741	-0.12%
2007-01-19	0	8.270	8.250	8.270	8.230	8.300	150,000	1,241,540	8.2769	2.173	2.168	2.173	2.163	2.181	570,850	2.1749	0.49%
2007-01-18	0	8.230	8.230	8.280	8.200	8.300	182,000	1,498,060	8.2311	2.163	2.163	2.176	2.155	2.181	692,632	2.1629	1.11%
2007-01-17	0	8.140	8.050	8.150	7.940	8.140	1,358,000	10,798,900	7.9521	2.139	2.115	2.142	2.086	2.139	5,168,098	2.0895	2.13%
2007-01-16	0	7.970	7.950	7.980	7.930	7.970	150,000	1,190,560	7.9371	2.094	2.089	2.097	2.084	2.094	570,850	2.0856	0.50%
2007-01-15	0	7.930	7.920	7.930	7.900	7.950	258,000	2,045,900	7.9298	2.084	2.081	2.084	2.076	2.089	981,863	2.0837	0.38%
2007-01-12	0	7.900	7.850	7.970	7.750	7.900	34,800	273,220	7.8511	2.076	2.063	2.094	2.036	2.076	132,437	2.0630	1.28%
2007-01-11	0	7.800	7.750	7.800	7.800	7.840	178,400	1,393,324	7.8101	2.050	2.036	2.050	2.050	2.060	678,931	2.0522	-0.26%
2007-01-10	0	7.820	7.810	7.900	7.800	7.900	66,000	518,700	7.8591	2.055	2.052	2.076	2.050	2.076	251,174	2.0651	-1.26%
2007-01-09	0	7.920	7.920	7.970	7.780	8.100	96,000	761,480	7.9321	2.081	2.081	2.094	2.044	2.128	365,344	2.0843	1.80%
2007-01-08	0	7.780	7.780	7.880	7.740	7.780	126,000	976,520	7.7502	2.044	2.044	2.071	2.034	2.044	479,514	2.0365	0.52%
2007-01-05	0	7.740	7.740	7.750	7.700	7.740	162,000	1,250,440	7.7188	2.034	2.034	2.036	2.023	2.034	616,518	2.0282	-0.13%
2007-01-04	0	7.750	7.730	7.820	7.750	7.840	268,000	2,092,800	7.8090	2.036	2.031	2.055	2.036	2.060	1,019,919	2.0519	-0.64%
2007-01-03	0	7.800	7.800	7.820	7.800	7.860	134,000	1,047,520	7.8173	2.050	2.050	2.055	2.050	2.065	509,960	2.0541	-0.89%
2007-01-02	0	7.870	7.830	7.880	7.870	7.900	72,000	567,260	7.8786	2.068	2.057	2.071	2.068	2.076	274,008	2.0702	0.00%
2006-12-29	0	7.870	7.870	7.880	7.860	8.000	106,120	837,876	7.8956	2.068	2.068	2.071	2.065	2.102	403,858	2.0747	-0.38%
2006-12-28	0	8.100	8.100	8.150	8.030	8.190	201,195	1,637,948	8.1411	2.076	2.076	2.089	2.058	2.099	785,066	2.0864	-0.61%
2006-12-27	0	8.150	8.150	8.180	8.050	8.200	60,440	491,092	8.1253	2.089	2.089	2.096	2.063	2.101	235,838	2.0823	-0.24%
2006-12-22	0	8.170	8.160	8.190	8.170	8.200	144,000	1,177,280	8.1756	2.094	2.091	2.099	2.094	2.101	561,890	2.0952	-0.49%
2006-12-21	0	8.210	8.210	8.230	8.180	8.210	106,000	868,400	8.1925	2.104	2.104	2.109	2.096	2.104	413,614	2.0995	-0.12%
2006-12-20	0	8.220	8.220	8.230	8.170	8.240	138,000	1,133,160	8.2113	2.107	2.107	2.109	2.094	2.112	538,478	2.1044	-0.36%
2006-12-19	0	8.250	8.200	8.250	8.170	8.250	182,000	1,489,940	8.1865	2.114	2.101	2.114	2.094	2.114	710,167	2.0980	0.49%
2006-12-18	0	8.210	8.210	8.260	8.210	8.300	96,000	790,400	8.2333	2.104	2.104	2.117	2.104	2.127	374,593	2.1100	-1.08%
2006-12-15	0	8.300	8.240	8.350	8.210	8.350	74,000	612,320	8.2746	2.127	2.112	2.140	2.104	2.140	288,749	2.1206	-0.36%
2006-12-14	0	8.330	8.260	8.340	8.080	8.350	158,000	1,303,540	8.2503	2.135	2.117	2.137	2.071	2.140	616,518	2.1144	2.33%
2006-12-13	0	8.140	8.130	8.200	8.000	8.400	160,000	1,309,300	8.1831	2.086	2.084	2.101	2.050	2.153	624,322	2.0972	-3.10%
2006-12-12	0	8.400	8.390	8.420	8.400	8.480	270,000	2,275,320	8.4271	2.153	2.150	2.158	2.153	2.173	1,053,544	2.1597	-0.71%
2006-12-11	0	8.460	8.460	8.480	8.400	8.780	760,457	6,455,316	8.4887	2.168	2.168	2.173	2.153	2.250	2,967,315	2.1755	-5.26%
2006-12-08	0	8.930	8.880	8.940	8.900	8.970	68,000	606,580	8.9203	2.289	2.276	2.291	2.281	2.299	265,337	2.2861	-0.11%
2006-12-07	0	8.940	8.930	8.940	8.860	8.980	168,000	1,500,580	8.9320	2.291	2.289	2.291	2.271	2.301	655,539	2.2891	0.56%
2006-12-06	0	8.890	8.870	8.910	8.840	8.950	118,000	1,049,520	8.8942	2.278	2.273	2.283	2.265	2.294	460,438	2.2794	-0.11%
2006-12-05	0	8.900	8.870	8.900	8.750	8.960	294,000	2,608,020	8.8708	2.281	2.273	2.281	2.242	2.296	1,147,192	2.2734	-0.34%
2006-12-04	0	8.930	8.930	8.940	8.800	8.940	186,000	1,650,800	8.8753	2.289	2.289	2.291	2.255	2.291	725,775	2.2745	1.48%
2006-12-01	0	8.800	8.800	8.870	8.750	8.870	236,800	2,087,040	8.8135	2.255	2.255	2.273	2.242	2.273	923,997	2.2587	0.57%
2006-11-30	0	8.750	8.730	8.790	8.740	8.900	220,280	1,927,748	8.7514	2.242	2.237	2.253	2.240	2.281	859,536	2.2428	0.11%
2006-11-29	0	8.740	8.730	8.750	8.720	8.880	288,600	2,529,072	8.7632	2.240	2.237	2.242	2.235	2.276	1,126,121	2.2458	-0.46%
2006-11-28	0	8.780	8.780	8.800	8.780	8.830	164,600	1,447,604	8.7947	2.250	2.250	2.255	2.250	2.263	642,272	2.2539	-0.90%
2006-11-27	0	8.860	8.810	8.860	8.850	9.000	92,200	818,776	8.8804	2.271	2.258	2.271	2.268	2.307	359,766	2.2759	0.68%
2006-11-24	0	8.800	8.780	8.810	8.800	8.800	202,000	1,777,600	8.8000	2.255	2.250	2.258	2.255	2.255	788,207	2.2552	0.00%
2006-11-23	0	8.800	8.800	8.820	8.800	8.850	676,000	5,965,480	8.8247	2.255	2.255	2.260	2.255	2.268	2,637,762	2.2616	0.00%
2006-11-22	0	8.800	8.780	8.820	8.800	8.850	190,629	1,679,066	8.8080	2.255	2.250	2.260	2.255	2.268	743,837	2.2573	-0.23%
2006-11-21	0	8.820	8.720	8.850	8.800	8.870	104,200	921,250	8.8412	2.260	2.235	2.268	2.255	2.273	406,590	2.2658	0.23%
2006-11-20	0	8.800	8.740	8.800	8.710	8.800	136,573	1,198,179	8.7732	2.255	2.240	2.255	2.232	2.255	532,910	2.2484	0.57%
2006-11-17	0	8.750	8.740	8.750	8.700	8.750	152,000	1,326,080	8.7242	2.242	2.240	2.242	2.230	2.242	593,106	2.2358	0.46%
2006-11-16	0	8.710	8.710	8.750	8.700	8.810	132,000	1,151,360	8.7224	2.232	2.232	2.242	2.230	2.258	515,066	2.2354	-0.80%
2006-11-15	0	8.780	8.760	8.800	8.780	8.830	176,000	1,547,040	8.7900	2.250	2.245	2.255	2.250	2.263	686,755	2.2527	-0.79%
2006-11-14	0	8.850	8.760	8.860	8.750	8.890	118,052	1,041,032	8.8184	2.268	2.245	2.271	2.242	2.278	460,641	2.2600	-0.11%
2006-11-13	0	8.860	8.800	8.870	8.800	8.890	107,600	950,748	8.8359	2.271	2.255	2.273	2.255	2.278	419,857	2.2645	0.11%
2006-11-10	0	8.850	8.800	8.850	8.830	8.880	117,200	1,037,360	8.8512	2.268	2.255	2.268	2.263	2.276	457,316	2.2684	0.34%
2006-11-09	0	8.820	8.820	8.830	8.760	8.820	82,000	722,180	8.8071	2.260	2.260	2.263	2.245	2.260	319,965	2.2571	0.34%
2006-11-08	0	8.790	8.750	8.790	8.710	8.850	70,333	618,260	8.7905	2.253	2.242	2.253	2.232	2.268	274,440	2.2528	-0.11%
2006-11-07	0	8.800	8.750	8.800	8.700	8.800	302,535	2,639,765	8.7255	2.255	2.242	2.255	2.230	2.255	1,180,496	2.2361	0.57%
2006-11-06	0	8.750	8.720	8.750	8.700	8.750	210,000	1,829,760	8.7131	2.242	2.235	2.242	2.230	2.242	819,423	2.2330	0.00%
2006-11-03	0	8.750	8.740	8.750	8.740	8.820	158,000	1,384,820	8.7647	2.242	2.240	2.242	2.240	2.260	616,518	2.2462	-1.02%
2006-11-02	0	8.840	8.780	8.860	8.750	8.900	153,019	1,348,226	8.8108	2.265	2.250	2.271	2.242	2.281	597,082	2.2580	-0.67%
2006-11-01	0	8.900	8.890	8.900	8.850	8.950	164,000	1,457,200	8.8854	2.281	2.278	2.281	2.268	2.294	639,930	2.2771	-0.56%
2006-10-31	0	8.950	8.810	8.950	8.800	8.950	48,800	432,140	8.8553	2.294	2.258	2.294	2.255	2.294	190,418	2.2694	1.47%
2006-10-27	0	8.820	8.800	8.900	8.800	8.930	62,503	553,104	8.8492	2.260	2.255	2.281	2.255	2.289	243,888	2.2679	-1.23%
2006-10-26	0	8.930	8.880	8.950	8.840	8.940	81,491	724,151	8.8863	2.289	2.276	2.294	2.265	2.291	317,979	2.2774	0.90%
2006-10-25	0	8.850	8.770	8.850	8.760	8.930	92,000	811,220	8.8176	2.268	2.248	2.268	2.245	2.289	358,985	2.2598	-0.56%
2006-10-24	0	8.900	8.900	8.940	8.900	8.980	30,000	268,360	8.9453	2.281	2.281	2.291	2.281	2.301	117,060	2.2925	-0.45%
2006-10-23	0	8.940	8.900	8.940	8.950	8.950	40,000	358,000	8.9500	2.291	2.281	2.291	2.294	2.294	156,081	2.2937	-0.11%
2006-10-20	0	8.950	8.920	8.950	8.940	9.000	70,000	627,000	8.9571	2.294	2.286	2.294	2.291	2.307	273,141	2.2955	-0.56%
2006-10-19	0	9.000	8.980	9.000	9.000	9.050	146,000	1,315,740	9.0119	2.307	2.301	2.307	2.307	2.319	569,694	2.3096	0.11%
2006-10-18	0	8.990	8.920	8.990	8.800	9.000	88,000	788,760	8.9632	2.304	2.286	2.304	2.255	2.307	343,377	2.2971	0.00%
2006-10-17	0	8.990	8.950	8.990	8.800	8.990	55,098	489,093	8.8768	2.304	2.294	2.304	2.255	2.304	214,993	2.2749	0.00%
2006-10-16	0	8.990	8.920	8.990	8.900	9.060	131,910	1,184,715	8.9812	2.304	2.286	2.304	2.281	2.322	514,715	2.3017	-0.44%
2006-10-13	0	9.030	9.010	9.030	9.000	9.030	116,200	1,048,188	9.0206	2.314	2.309	2.314	2.307	2.314	453,414	2.3118	0.00%
2006-10-12	0	9.030	9.020	9.030	9.020	9.100	138,000	1,245,940	9.0286	2.314	2.312	2.314	2.312	2.332	538,478	2.3138	-0.33%
2006-10-11	0	9.060	9.040	9.060	9.040	9.080	275,600	2,496,040	9.0567	2.322	2.317	2.322	2.317	2.327	1,075,395	2.3210	-0.22%
2006-10-10	0	9.080	9.060	9.080	9.020	9.100	82,000	744,340	9.0773	2.327	2.322	2.327	2.312	2.332	319,965	2.3263	-0.22%
2006-10-09	0	9.100	9.100	9.110	9.000	9.140	168,541	1,526,350	9.0563	2.332	2.332	2.335	2.307	2.342	657,649	2.3209	0.78%
2006-10-06	0	9.030	9.030	9.050	9.010	9.050	156,000	1,409,720	9.0367	2.314	2.314	2.319	2.309	2.319	608,714	2.3159	-0.77%
2006-10-05	0	9.100	9.070	9.100	9.100	9.130	126,000	1,146,800	9.1016	2.332	2.324	2.332	2.332	2.340	491,654	2.3325	0.00%
2006-10-04	0	9.100	9.080	9.100	9.100	9.210	70,400	643,336	9.1383	2.332	2.327	2.332	2.332	2.360	274,702	2.3419	-1.09%
2006-10-03	0	9.200	9.200	9.210	9.100	9.280	119,264	1,095,396	9.1846	2.358	2.358	2.360	2.332	2.378	465,370	2.3538	1.88%
2006-09-29	0	9.030	9.030	9.040	9.030	9.100	136,000	1,229,720	9.0421	2.314	2.314	2.317	2.314	2.332	530,674	2.3173	-0.77%
2006-09-28	0	9.100	9.060	9.100	9.010	9.120	90,000	816,220	9.0691	2.332	2.322	2.332	2.309	2.337	351,181	2.3242	-0.33%
2006-09-27	0	9.130	9.050	9.140	9.050	9.150	86,000	781,560	9.0879	2.340	2.319	2.342	2.319	2.345	335,573	2.3290	0.33%
2006-09-26	0	9.100	9.080	9.100	9.050	9.120	78,000	707,080	9.0651	2.332	2.327	2.332	2.319	2.337	304,357	2.3232	0.22%
2006-09-25	0	9.080	9.060	9.100	9.050	9.190	118,200	1,077,180	9.1132	2.327	2.322	2.332	2.319	2.355	461,218	2.3355	-0.22%
2006-09-22	0	9.100	9.100	9.180	9.100	9.200	84,000	766,920	9.1300	2.332	2.332	2.353	2.332	2.358	327,769	2.3398	-1.09%
2006-09-21	0	9.200	9.200	9.210	9.180	9.230	176,820	1,627,060	9.2018	2.358	2.358	2.360	2.353	2.365	689,954	2.3582	0.00%
2006-09-20	0	9.200	9.150	9.200	9.150	9.220	72,000	661,280	9.1844	2.358	2.345	2.358	2.345	2.363	280,945	2.3538	-0.43%
2006-09-19	0	9.240	9.150	9.240	9.140	9.280	116,800	1,075,420	9.2074	2.368	2.345	2.368	2.342	2.378	455,755	2.3596	1.09%
2006-09-18	0	9.140	9.130	9.140	9.100	9.140	126,000	1,150,440	9.1305	2.342	2.340	2.342	2.332	2.342	491,654	2.3399	0.00%
2006-09-15	0	9.140	9.130	9.140	9.120	9.140	83,200	759,428	9.1277	2.342	2.340	2.342	2.337	2.342	324,648	2.3392	0.11%
2006-09-14	0	9.130	9.100	9.130	9.110	9.130	188,000	1,715,040	9.1226	2.340	2.332	2.340	2.335	2.340	733,579	2.3379	0.22%
2006-09-13	0	9.110	9.100	9.110	9.110	9.110	12,800	116,440	9.0969	2.335	2.332	2.335	2.335	2.335	49,946	2.3313	0.55%
2006-09-12	0	9.060	9.100	9.110	9.010	9.160	484,000	4,397,140	9.0850	2.322	2.332	2.335	2.309	2.348	1,888,575	2.3283	-1.52%
2006-09-11	0	9.200	9.200	9.230	9.080	9.250	264,000	2,424,720	9.1845	2.358	2.358	2.365	2.327	2.371	1,030,132	2.3538	0.00%
2006-09-08	0	9.200	9.110	9.200	9.080	9.280	118,800	1,091,412	9.1870	2.358	2.335	2.358	2.327	2.378	463,559	2.3544	-0.54%
2006-09-07	0	9.250	9.250	9.260	9.200	9.300	172,400	1,593,200	9.2413	2.371	2.371	2.373	2.358	2.383	672,707	2.3683	-0.54%
2006-09-06	0	9.300	9.300	9.310	9.210	9.340	267,280	2,485,163	9.2980	2.383	2.383	2.386	2.360	2.394	1,042,931	2.3829	-0.21%
2006-09-05	0	9.320	9.260	9.320	9.200	9.330	272,000	2,527,980	9.2940	2.389	2.373	2.389	2.358	2.391	1,061,348	2.3819	-0.11%
2006-09-04	0	9.330	9.320	9.330	9.200	9.340	160,200	1,481,080	9.2452	2.391	2.389	2.391	2.358	2.394	625,103	2.3693	0.43%
2006-09-01	0	9.290	9.270	9.290	9.180	9.300	270,125	2,503,034	9.2662	2.381	2.376	2.381	2.353	2.383	1,054,032	2.3747	-0.32%
2006-08-31	0	9.320	9.300	9.320	9.160	9.320	330,400	3,053,860	9.2429	2.389	2.383	2.389	2.348	2.389	1,289,226	2.3688	1.08%
2006-08-30	0	9.220	9.220	9.260	9.200	9.340	196,800	1,822,720	9.2618	2.363	2.363	2.373	2.358	2.394	767,917	2.3736	-1.28%
2006-08-29	0	9.340	9.260	9.350	9.270	9.380	114,000	1,062,820	9.3230	2.394	2.373	2.396	2.376	2.404	444,830	2.3893	-0.43%
2006-08-28	0	9.380	9.340	9.390	9.200	9.390	208,000	1,936,208	9.3087	2.404	2.394	2.406	2.358	2.406	811,619	2.3856	0.86%
2006-08-25	0	9.300	9.100	9.300	9.250	9.300	100,000	926,840	9.2684	2.383	2.332	2.383	2.371	2.383	390,201	2.3753	0.00%
2006-08-24	0	9.300	9.200	9.300	9.250	9.400	111,920	1,041,184	9.3029	2.383	2.358	2.383	2.371	2.409	436,714	2.3841	0.11%
2006-08-23	0	9.290	9.280	9.290	9.250	9.290	28,000	259,720	9.2757	2.381	2.378	2.381	2.371	2.381	109,256	2.3772	0.00%
2006-08-22	0	9.290	9.260	9.290	9.150	9.290	86,000	795,940	9.2551	2.381	2.373	2.381	2.345	2.381	335,573	2.3719	0.65%
2006-08-21	0	9.230	9.200	9.250	9.150	9.300	128,000	1,178,800	9.2094	2.365	2.358	2.371	2.345	2.383	499,458	2.3602	0.76%
2006-08-18	0	9.160	9.160	9.280	9.000	9.250	164,000	1,506,600	9.1866	2.348	2.348	2.378	2.307	2.371	639,930	2.3543	1.10%
2006-08-17	0	9.060	9.060	9.080	8.800	9.100	204,000	1,842,460	9.0317	2.322	2.322	2.327	2.255	2.332	796,011	2.3146	-0.44%
2006-08-16	0	9.400	9.400	9.420	9.360	9.420	177,577	1,668,213	9.3943	2.332	2.332	2.337	2.322	2.337	715,751	2.3307	0.32%
2006-08-15	0	9.370	9.360	9.400	9.370	9.450	66,163	622,196	9.4040	2.325	2.322	2.332	2.325	2.345	266,680	2.3331	-0.32%
2006-08-14	0	9.400	9.370	9.440	9.390	9.400	42,000	394,600	9.3952	2.332	2.325	2.342	2.330	2.332	169,287	2.3309	0.00%
2006-08-11	0	9.400	9.390	9.430	9.400	9.400	16,000	150,400	9.4000	2.332	2.330	2.340	2.332	2.332	64,490	2.3321	-0.42%
2006-08-10	0	9.440	9.370	9.440	9.360	9.440	46,200	434,952	9.4145	2.342	2.325	2.342	2.322	2.342	186,216	2.3357	-0.11%
2006-08-09	0	9.450	9.370	9.450	9.320	9.450	88,000	824,980	9.3748	2.345	2.325	2.345	2.312	2.345	354,697	2.3259	1.07%
2006-08-08	0	9.350	9.350	9.400	9.350	9.420	36,000	337,420	9.3728	2.320	2.320	2.332	2.320	2.337	145,103	2.3254	-0.53%
2006-08-07	0	9.400	9.320	9.400	9.320	9.400	52,000	486,320	9.3523	2.332	2.312	2.332	2.312	2.332	209,594	2.3203	0.00%
2006-08-04	0	9.400	9.400	9.430	9.350	9.430	148,000	1,390,320	9.3941	2.332	2.332	2.340	2.320	2.340	596,537	2.3307	0.86%
2006-08-03	0	9.320	9.320	9.430	9.300	9.360	76,000	709,580	9.3366	2.312	2.312	2.340	2.307	2.322	306,330	2.3164	0.11%
2006-08-02	0	9.310	9.310	9.410	9.230	9.410	66,000	614,940	9.3173	2.310	2.310	2.335	2.290	2.335	266,023	2.3116	0.65%
2006-08-01	0	9.250	9.250	9.290	9.210	9.290	164,000	1,517,020	9.2501	2.295	2.295	2.305	2.285	2.305	661,027	2.2949	-0.54%
2006-07-31	0	9.300	9.260	9.350	9.230	9.560	273,824	2,553,157	9.3241	2.307	2.297	2.320	2.290	2.372	1,103,689	2.3133	-2.62%
2006-07-28	0	9.550	9.520	9.550	9.520	9.880	810,000	7,850,580	9.6921	2.369	2.362	2.369	2.362	2.451	3,264,829	2.4046	-1.04%
2006-07-27	1	-	-	-	-	-	0	0	-	2.394	-	-	-	-	0	-	0.00%
2006-07-26	0	9.650	9.640	9.700	9.500	9.750	292,000	2,822,300	9.6654	2.394	2.392	2.407	2.357	2.419	1,176,951	2.3980	1.58%
2006-07-25	0	9.500	9.500	9.530	9.400	9.890	1,037,720	10,039,278	9.6744	2.357	2.357	2.364	2.332	2.454	4,182,689	2.4002	-4.04%
2006-07-24	0	9.900	9.850	9.950	9.700	10.08	386,466	3,821,673	9.8888	2.456	2.444	2.469	2.407	2.501	1,557,710	2.4534	-0.50%
2006-07-21	0	9.950	9.900	9.950	9.600	10.00	166,088	1,627,036	9.7962	2.469	2.456	2.469	2.382	2.481	669,443	2.4304	3.11%
2006-07-20	0	9.650	9.600	9.650	9.600	9.750	122,000	1,177,600	9.6525	2.394	2.382	2.394	2.382	2.419	491,740	2.3948	2.12%
2006-07-19	0	9.450	9.400	9.450	9.300	9.550	286,000	2,690,344	9.4068	2.345	2.332	2.345	2.307	2.369	1,152,767	2.3338	2.16%
2006-07-18	0	9.250	9.200	9.300	9.200	9.300	64,000	590,800	9.2313	2.295	2.283	2.307	2.283	2.307	257,962	2.2903	0.54%
2006-07-17	0	9.200	9.150	9.200	9.000	9.200	238,000	2,171,100	9.1223	2.283	2.270	2.283	2.233	2.283	959,295	2.2632	-1.60%
2006-07-14	0	9.350	9.350	9.400	9.200	9.700	1,010,000	9,442,100	9.3486	2.320	2.320	2.332	2.283	2.407	4,070,959	2.3194	-5.56%
2006-07-13	0	9.900	9.900	10.00	9.900	10.25	222,782	2,240,148	10.055	2.456	2.456	2.481	2.456	2.543	897,957	2.4947	-3.88%
2006-07-12	0	10.30	10.25	10.30	10.10	10.55	639,133	6,597,037	10.322	2.555	2.543	2.555	2.506	2.617	2,576,123	2.5608	-0.96%
2006-07-11	0	10.40	10.35	10.50	9.900	10.50	1,010,407	10,207,038	10.102	2.580	2.568	2.605	2.456	2.605	4,072,600	2.5063	5.58%
2006-07-10	0	9.850	9.850	9.900	9.850	9.950	100,000	989,300	9.8930	2.444	2.444	2.456	2.444	2.469	403,065	2.4544	-0.51%
2006-07-07	0	9.900	9.800	9.900	9.800	9.900	200,000	1,975,600	9.8780	2.456	2.431	2.456	2.431	2.456	806,131	2.4507	1.02%
2006-07-06	0	9.800	9.800	9.850	9.800	9.850	54,000	530,700	9.8278	2.431	2.431	2.444	2.431	2.444	217,655	2.4383	-0.51%
2006-07-05	0	9.850	9.850	9.900	9.800	9.900	86,000	847,300	9.8523	2.444	2.444	2.456	2.431	2.456	346,636	2.4443	-0.51%
2006-07-04	0	9.900	9.850	9.900	9.800	9.900	132,800	1,306,960	9.8416	2.456	2.444	2.456	2.431	2.456	535,271	2.4417	1.02%
2006-07-03	0	9.800	9.800	9.850	9.750	9.800	186,297	1,821,951	9.7798	2.431	2.431	2.444	2.419	2.431	750,899	2.4264	0.51%
2006-06-30	0	9.750	9.750	9.800	9.700	9.800	142,323	1,385,863	9.7374	2.419	2.419	2.431	2.407	2.431	573,655	2.4158	0.52%
2006-06-29	0	9.700	9.650	9.750	9.700	9.850	74,000	719,600	9.7243	2.407	2.394	2.419	2.407	2.444	298,268	2.4126	-2.02%
2006-06-28	0	9.900	9.850	9.900	9.700	9.900	50,000	490,000	9.8000	2.456	2.444	2.456	2.407	2.456	201,533	2.4314	0.51%
2006-06-27	0	9.850	9.800	9.850	9.700	9.950	182,000	1,790,240	9.8365	2.444	2.431	2.444	2.407	2.469	733,579	2.4404	0.00%
2006-06-26	0	9.850	9.800	9.900	9.800	10.00	258,097	2,544,067	9.8570	2.444	2.431	2.456	2.431	2.481	1,040,299	2.4455	0.51%
2006-06-23	0	9.800	9.700	9.800	9.400	9.800	568,953	5,486,540	9.6432	2.431	2.407	2.431	2.332	2.431	2,293,252	2.3925	4.26%
2006-06-22	0	9.400	9.350	9.400	9.300	9.400	138,320	1,290,244	9.3280	2.332	2.320	2.332	2.307	2.332	557,520	2.3143	1.62%
2006-06-21	0	9.250	9.250	9.300	9.200	9.250	371,056	3,427,170	9.2363	2.295	2.295	2.307	2.283	2.295	1,495,598	2.2915	0.54%
2006-06-20	0	9.200	9.150	9.200	9.200	9.250	248,640	2,288,360	9.2035	2.283	2.270	2.283	2.283	2.295	1,002,181	2.2834	-0.54%
2006-06-19	0	9.250	9.200	9.250	9.050	9.300	152,000	1,402,000	9.2237	2.295	2.283	2.295	2.245	2.307	612,659	2.2884	0.54%
2006-06-16	0	9.200	9.150	9.250	8.900	9.200	270,000	2,453,500	9.0870	2.283	2.270	2.295	2.208	2.283	1,088,276	2.2545	2.79%
2006-06-15	0	8.950	8.850	8.950	8.800	8.950	129,206	1,150,213	8.9022	2.220	2.196	2.220	2.183	2.220	520,785	2.2086	1.70%
2006-06-14	0	8.800	8.800	8.900	8.750	8.950	344,800	3,041,280	8.8204	2.183	2.183	2.208	2.171	2.220	1,389,769	2.1883	-2.22%
2006-06-13	0	9.000	8.850	9.000	8.900	9.100	152,000	1,361,700	8.9586	2.233	2.196	2.233	2.208	2.258	612,659	2.2226	-1.10%
2006-06-12	0	9.100	9.050	9.100	9.050	9.100	100,493	912,863	9.0838	2.258	2.245	2.258	2.245	2.258	405,052	2.2537	0.55%
2006-06-09	0	9.050	9.000	9.050	9.000	9.100	264,200	2,389,650	9.0449	2.245	2.233	2.245	2.233	2.258	1,064,898	2.2440	-0.55%
2006-06-08	0	9.100	9.050	9.100	8.950	9.100	528,106	4,762,366	9.0178	2.258	2.245	2.258	2.220	2.258	2,128,612	2.2373	0.00%
2006-06-07	0	9.100	9.100	9.150	9.050	9.150	154,000	1,400,600	9.0948	2.258	2.258	2.270	2.245	2.270	620,721	2.2564	-0.55%
2006-06-06	0	9.150	9.100	9.150	9.150	9.150	318,000	2,909,700	9.1500	2.270	2.258	2.270	2.270	2.270	1,281,748	2.2701	0.00%
2006-06-05	0	9.150	9.150	9.200	9.100	9.200	340,000	3,115,100	9.1621	2.270	2.270	2.283	2.258	2.283	1,370,422	2.2731	0.55%
2006-06-02	0	9.100	9.050	9.100	9.100	9.150	210,000	1,911,800	9.1038	2.258	2.245	2.258	2.258	2.270	846,437	2.2586	0.00%
2006-06-01	0	9.100	9.050	9.150	9.050	9.200	166,400	1,516,560	9.1139	2.258	2.245	2.270	2.245	2.283	670,701	2.2612	-1.09%
2006-05-30	0	9.200	9.150	9.200	9.100	9.200	132,728	1,211,269	9.1259	2.283	2.270	2.283	2.258	2.283	534,980	2.2641	1.10%
2006-05-29	0	9.100	9.000	9.100	9.000	9.100	172,600	1,561,310	9.0458	2.258	2.233	2.258	2.233	2.258	695,691	2.2443	1.11%
2006-05-26	0	9.000	8.900	9.000	8.900	9.100	202,000	1,818,900	9.0045	2.233	2.208	2.233	2.208	2.258	814,192	2.2340	-1.10%
2006-05-25	0	9.100	9.000	9.100	8.900	9.150	99,451	901,341	9.0632	2.258	2.233	2.258	2.208	2.270	400,852	2.2486	-0.55%
2006-05-24	0	9.150	9.100	9.150	8.900	9.150	224,000	2,020,000	9.0179	2.270	2.258	2.270	2.208	2.270	902,866	2.2373	1.10%
2006-05-23	0	9.050	9.000	9.050	8.750	9.050	256,000	2,298,200	8.9773	2.245	2.233	2.245	2.171	2.245	1,031,847	2.2273	0.00%
2006-05-22	0	9.050	9.000	9.050	9.000	9.250	511,145	4,652,483	9.1021	2.245	2.233	2.245	2.233	2.295	2,060,248	2.2582	0.56%
2006-05-19	0	9.000	8.950	9.000	8.950	9.000	140,000	1,258,600	8.9900	2.233	2.220	2.233	2.220	2.233	564,291	2.2304	0.56%
2006-05-18	0	8.950	8.950	9.000	8.900	9.100	252,000	2,263,400	8.9817	2.220	2.220	2.233	2.208	2.258	1,015,724	2.2284	-2.19%
2006-05-17	0	9.150	9.100	9.150	9.100	9.200	198,800	1,815,900	9.1343	2.270	2.258	2.270	2.258	2.283	801,294	2.2662	0.00%
2006-05-16	0	9.150	9.100	9.150	9.000	9.200	409,590	3,733,471	9.1151	2.270	2.258	2.270	2.233	2.283	1,650,915	2.2615	0.55%
2006-05-15	0	9.100	9.050	9.100	9.000	9.100	652,600	5,888,110	9.0225	2.258	2.245	2.258	2.233	2.258	2,630,404	2.2385	0.00%
2006-05-12	0	9.100	9.100	9.150	8.850	9.100	252,985	2,285,336	9.0335	2.258	2.258	2.270	2.196	2.258	1,019,695	2.2412	0.00%
2006-05-11	0	9.100	9.050	9.150	9.050	9.100	72,600	658,510	9.0704	2.258	2.245	2.270	2.245	2.258	292,625	2.2504	0.55%
2006-05-10	0	9.050	9.000	9.100	9.000	9.200	296,000	2,680,500	9.0557	2.245	2.233	2.258	2.233	2.283	1,193,073	2.2467	-1.09%
2006-05-09	0	9.150	9.100	9.200	9.150	9.350	64,000	587,600	9.1813	2.270	2.258	2.283	2.270	2.320	257,962	2.2779	-1.08%
2006-05-08	0	9.250	9.200	9.250	9.200	9.300	359,407	3,321,511	9.2416	2.295	2.283	2.295	2.283	2.307	1,448,645	2.2928	0.54%
2006-05-04	0	9.200	9.200	9.250	9.150	9.250	166,640	1,530,560	9.1848	2.283	2.283	2.295	2.270	2.295	671,668	2.2787	0.55%
2006-05-03	0	9.150	9.100	9.200	9.100	9.250	467,440	4,284,788	9.1665	2.270	2.258	2.283	2.258	2.295	1,884,088	2.2742	-1.08%
2006-05-02	0	9.250	9.200	9.250	9.200	9.350	854,000	7,902,100	9.2530	2.295	2.283	2.295	2.283	2.320	3,442,177	2.2957	0.54%
2006-04-28	0	9.200	9.200	9.250	8.900	9.500	1,392,120	12,888,964	9.2585	2.283	2.283	2.295	2.208	2.357	5,611,152	2.2970	1.66%
2006-04-27	0	9.050	9.050	9.100	8.750	9.100	751,486	6,752,851	8.9860	2.245	2.245	2.258	2.171	2.258	3,028,979	2.2294	3.43%
2006-04-26	0	8.750	8.700	8.750	8.600	8.750	270,000	2,348,800	8.6993	2.171	2.158	2.171	2.134	2.171	1,088,276	2.1583	0.00%
2006-04-25	0	8.750	8.700	8.750	8.600	8.750	566,200	4,904,690	8.6625	2.171	2.158	2.171	2.134	2.171	2,282,156	2.1491	0.57%
2006-04-24	0	8.700	8.650	8.700	8.550	8.700	368,000	3,188,300	8.6639	2.158	2.146	2.158	2.121	2.158	1,483,280	2.1495	-0.57%
2006-04-21	0	8.750	8.700	8.750	8.600	8.750	257,393	2,235,421	8.6849	2.171	2.158	2.171	2.134	2.171	1,037,462	2.1547	0.57%
2006-04-20	0	8.700	8.700	8.750	8.500	8.750	327,838	2,839,935	8.6626	2.158	2.158	2.171	2.109	2.171	1,321,401	2.1492	1.16%
2006-04-19	0	8.600	8.600	8.700	8.600	8.850	238,200	2,060,300	8.6495	2.134	2.134	2.158	2.134	2.196	960,101	2.1459	-1.15%
2006-04-18	0	8.700	8.700	8.750	8.600	8.800	140,200	1,221,340	8.7114	2.158	2.158	2.171	2.134	2.183	565,098	2.1613	-1.14%
2006-04-13	0	8.800	8.700	8.850	8.450	8.850	664,596	5,801,396	8.7292	2.183	2.158	2.196	2.096	2.196	2,678,756	2.1657	4.76%
2006-04-12	0	8.400	8.400	8.500	8.400	8.500	269,204	2,270,846	8.4354	2.084	2.084	2.109	2.084	2.109	1,085,068	2.0928	-1.18%
2006-04-11	0	8.500	8.450	8.500	8.400	8.500	55,000	464,850	8.4518	2.109	2.096	2.109	2.084	2.109	221,686	2.0969	0.00%
2006-04-10	0	8.500	8.500	8.550	8.450	8.600	142,000	1,210,400	8.5239	2.109	2.109	2.121	2.096	2.134	572,353	2.1148	-1.16%
2006-04-07	0	8.600	8.550	8.600	8.500	8.650	255,520	2,187,416	8.5606	2.134	2.121	2.134	2.109	2.146	1,029,912	2.1239	-1.15%
2006-04-06	0	8.700	8.650	8.700	8.250	8.800	666,884	5,680,302	8.5177	2.158	2.146	2.158	2.047	2.183	2,687,978	2.1132	6.10%
2006-04-04	0	8.200	8.150	8.200	8.100	8.200	230,000	1,873,600	8.1461	2.034	2.022	2.034	2.010	2.034	927,050	2.0210	0.61%
2006-04-03	0	8.150	8.100	8.150	8.000	8.150	96,000	776,700	8.0906	2.022	2.010	2.022	1.985	2.022	386,943	2.0073	0.00%
2006-03-31	0	8.150	8.050	8.150	7.900	8.200	292,000	2,348,700	8.0435	2.022	1.997	2.022	1.960	2.034	1,176,951	1.9956	1.24%
2006-03-30	0	8.050	8.050	8.100	8.050	8.200	206,000	1,671,700	8.1150	1.997	1.997	2.010	1.997	2.034	830,314	2.0133	-1.23%
2006-03-29	0	8.150	8.100	8.150	8.050	8.150	206,000	1,669,700	8.1053	2.022	2.010	2.022	1.997	2.022	830,314	2.0109	0.62%
2006-03-28	0	8.100	8.000	8.100	8.050	8.100	202,793	1,638,267	8.0785	2.010	1.985	2.010	1.997	2.010	817,388	2.0043	0.00%
2006-03-27	0	8.100	8.050	8.150	7.850	8.100	156,000	1,240,700	7.9532	2.010	1.997	2.022	1.948	2.010	628,782	1.9732	3.18%
2006-03-24	0	7.850	7.850	7.900	7.850	7.900	140,331	1,103,165	7.8612	1.948	1.948	1.960	1.948	1.960	565,626	1.9503	-0.63%
2006-03-23	0	7.900	7.850	7.900	7.900	8.100	192,000	1,519,000	7.9115	1.960	1.948	1.960	1.960	2.010	773,885	1.9628	-1.86%
2006-03-22	0	8.050	8.000	8.050	8.000	8.150	246,000	1,979,900	8.0484	1.997	1.985	1.997	1.985	2.022	991,541	1.9968	-0.62%
2006-03-21	0	8.100	8.050	8.100	8.000	8.150	367,200	2,959,820	8.0605	2.010	1.997	2.010	1.985	2.022	1,480,056	1.9998	0.62%
2006-03-20	0	8.050	8.000	8.050	7.900	8.050	452,000	3,611,700	7.9905	1.997	1.985	1.997	1.960	1.997	1,821,855	1.9824	3.21%
2006-03-17	0	7.800	7.750	7.900	7.800	7.900	534,232	4,205,898	7.8728	1.935	1.923	1.960	1.935	1.960	2,153,304	1.9532	-0.64%
2006-03-16	0	7.850	7.800	7.850	7.800	7.850	364,000	2,856,600	7.8478	1.948	1.935	1.948	1.935	1.948	1,467,158	1.9470	1.29%
2006-03-15	0	7.750	7.750	7.800	7.750	7.800	140,000	1,091,700	7.7979	1.923	1.923	1.935	1.923	1.935	564,291	1.9346	0.00%
2006-03-14	0	7.750	7.650	7.800	7.650	7.800	108,000	834,600	7.7278	1.923	1.898	1.935	1.898	1.935	435,310	1.9173	0.00%
2006-03-13	0	7.750	7.700	7.750	7.700	7.750	147,200	1,137,920	7.7304	1.923	1.910	1.923	1.910	1.923	593,312	1.9179	0.65%
2006-03-10	0	7.700	7.650	7.700	7.600	7.700	86,000	659,700	7.6709	1.910	1.898	1.910	1.886	1.910	346,636	1.9031	0.00%
2006-03-09	0	7.700	7.650	7.700	7.600	7.700	216,000	1,650,700	7.6421	1.910	1.898	1.910	1.886	1.910	870,621	1.8960	0.65%
2006-03-08	0	7.650	7.600	7.650	7.600	7.700	178,200	1,362,890	7.6481	1.898	1.886	1.898	1.886	1.910	718,262	1.8975	-1.29%
2006-03-07	0	7.750	7.700	7.750	7.700	7.750	184,000	1,417,540	7.7040	1.923	1.910	1.923	1.910	1.923	741,640	1.9114	0.00%
2006-03-06	0	7.750	7.700	7.750	7.700	7.800	225,200	1,746,760	7.7565	1.923	1.910	1.923	1.910	1.935	907,703	1.9244	-0.64%
2006-03-03	0	7.800	7.750	7.800	7.600	7.800	458,400	3,536,480	7.7148	1.935	1.923	1.935	1.886	1.935	1,847,651	1.9140	1.96%
2006-03-02	0	7.650	7.650	7.700	7.650	7.800	356,200	2,737,400	7.6850	1.898	1.898	1.910	1.898	1.935	1,435,719	1.9066	-1.29%
2006-03-01	0	7.750	7.700	7.750	7.750	7.750	196,000	1,519,000	7.7500	1.923	1.910	1.923	1.923	1.923	790,008	1.9228	0.00%
2006-02-28	0	7.750	7.700	7.750	7.750	7.800	106,000	821,800	7.7528	1.923	1.910	1.923	1.923	1.935	427,249	1.9235	-0.64%
2006-02-27	0	7.800	7.750	7.800	7.800	7.850	151,200	1,184,080	7.8312	1.935	1.923	1.935	1.935	1.948	609,435	1.9429	-0.64%
2006-02-24	0	7.850	7.850	7.950	7.850	7.950	375,520	2,963,180	7.8909	1.948	1.948	1.972	1.948	1.972	1,513,591	1.9577	0.00%
2006-02-23	0	7.850	7.800	7.850	7.650	7.900	832,000	6,485,800	7.7954	1.948	1.935	1.948	1.898	1.960	3,353,503	1.9340	1.95%
2006-02-22	0	7.700	7.650	7.700	7.650	7.750	246,000	1,894,100	7.6996	1.910	1.898	1.910	1.898	1.923	991,541	1.9103	0.00%
2006-02-21	0	7.700	7.700	7.750	7.700	7.700	114,000	877,800	7.7000	1.910	1.910	1.923	1.910	1.910	459,494	1.9104	0.00%
2006-02-20	0	7.700	7.650	7.700	7.650	7.700	170,279	1,308,779	7.6861	1.910	1.898	1.910	1.898	1.910	686,336	1.9069	0.00%
2006-02-17	0	7.700	7.650	7.750	7.700	7.850	238,721	1,847,924	7.7409	1.910	1.898	1.923	1.910	1.948	962,201	1.9205	-0.65%
2006-02-16	0	7.750	7.700	7.750	7.650	7.750	547,584	4,230,035	7.7249	1.923	1.910	1.923	1.898	1.923	2,207,121	1.9165	0.65%
2006-02-15	0	7.700	7.650	7.750	7.700	7.800	294,000	2,273,400	7.7327	1.910	1.898	1.923	1.910	1.935	1,185,012	1.9185	0.00%
2006-02-14	0	7.700	7.700	7.750	7.650	7.750	256,000	1,981,900	7.7418	1.910	1.910	1.923	1.898	1.923	1,031,847	1.9207	0.65%
2006-02-13	0	7.650	7.600	7.650	7.650	7.700	120,000	919,000	7.6583	1.898	1.886	1.898	1.898	1.910	483,678	1.9000	0.66%
2006-02-10	0	7.600	7.600	7.650	7.600	7.650	200,000	1,521,100	7.6055	1.886	1.886	1.898	1.886	1.898	806,131	1.8869	-0.65%
2006-02-09	0	7.650	7.600	7.650	7.600	7.700	312,000	2,379,600	7.6269	1.898	1.886	1.898	1.886	1.910	1,257,564	1.8922	1.32%
2006-02-08	0	7.550	7.550	7.600	7.550	7.650	438,000	3,330,500	7.6039	1.873	1.873	1.886	1.873	1.898	1,765,426	1.8865	-1.31%
2006-02-07	0	7.650	7.600	7.650	7.600	7.650	350,220	2,678,650	7.6485	1.898	1.886	1.898	1.886	1.898	1,411,615	1.8976	0.66%
2006-02-06	0	7.600	7.600	7.700	7.600	7.700	134,000	1,027,300	7.6664	1.886	1.886	1.910	1.886	1.910	540,107	1.9020	-1.30%
2006-02-03	0	7.700	7.650	7.700	7.650	7.700	110,000	843,700	7.6700	1.910	1.898	1.910	1.898	1.910	443,372	1.9029	0.00%
2006-02-02	0	7.700	7.650	7.700	7.650	7.700	372,000	2,863,300	7.6970	1.910	1.898	1.910	1.898	1.910	1,499,403	1.9096	0.00%
2006-02-01	0	7.700	7.650	7.700	7.650	7.700	166,400	1,278,080	7.6808	1.910	1.898	1.910	1.898	1.910	670,701	1.9056	0.00%
2006-01-27	0	7.700	7.650	7.700	7.700	7.750	356,053	2,743,195	7.7045	1.910	1.898	1.910	1.910	1.923	1,435,126	1.9115	0.65%
2006-01-26	0	7.650	7.650	7.700	7.650	7.700	98,000	752,000	7.6735	1.898	1.898	1.910	1.898	1.910	395,004	1.9038	0.00%
2006-01-25	0	7.650	7.600	7.650	7.600	7.700	196,000	1,500,700	7.6566	1.898	1.886	1.898	1.886	1.910	790,008	1.8996	-0.65%
2006-01-24	0	7.700	7.650	7.750	7.700	7.750	118,000	911,000	7.7203	1.910	1.898	1.923	1.910	1.923	475,617	1.9154	-0.65%
2006-01-23	0	7.750	7.700	7.750	7.500	7.750	290,000	2,228,900	7.6859	1.923	1.910	1.923	1.861	1.923	1,168,889	1.9069	-0.64%
2006-01-20	0	7.800	7.700	7.800	7.750	7.850	578,800	4,504,920	7.7832	1.935	1.910	1.935	1.923	1.948	2,332,942	1.9310	0.00%
2006-01-19	0	7.800	7.750	7.800	7.750	7.800	204,000	1,589,800	7.7931	1.935	1.923	1.935	1.923	1.935	822,253	1.9335	0.00%
2006-01-18	0	7.800	7.700	7.800	7.700	7.800	324,000	2,512,000	7.7531	1.935	1.910	1.935	1.910	1.935	1,305,931	1.9235	0.00%
2006-01-17	0	7.800	7.750	7.800	7.750	7.900	672,000	5,251,000	7.8140	1.935	1.923	1.935	1.923	1.960	2,708,599	1.9386	-0.64%
2006-01-16	0	7.850	7.850	7.900	7.850	7.950	216,000	1,705,700	7.8968	1.948	1.948	1.960	1.948	1.972	870,621	1.9592	-0.63%
2006-01-13	0	7.900	7.900	7.950	7.900	8.000	46,000	366,100	7.9587	1.960	1.960	1.972	1.960	1.985	185,410	1.9745	-1.25%
2006-01-12	0	8.000	7.950	8.000	7.900	8.050	220,000	1,753,300	7.9695	1.985	1.972	1.985	1.960	1.997	886,744	1.9772	0.00%
2006-01-11	0	8.000	7.950	8.000	7.900	8.050	250,600	2,004,120	7.9973	1.985	1.972	1.985	1.960	1.997	1,010,082	1.9841	0.00%
2006-01-10	0	8.000	7.950	8.000	8.000	8.100	419,320	3,374,262	8.0470	1.985	1.972	1.985	1.985	2.010	1,690,133	1.9964	-1.23%
2006-01-09	0	8.100	8.050	8.100	8.000	8.100	331,440	2,679,322	8.0839	2.010	1.997	2.010	1.985	2.010	1,335,920	2.0056	1.25%
2006-01-06	0	8.000	7.950	8.000	7.950	8.050	288,000	2,310,600	8.0229	1.985	1.972	1.985	1.972	1.997	1,160,828	1.9905	0.63%
2006-01-05	0	7.950	7.900	8.000	7.900	8.100	740,000	5,921,100	8.0015	1.972	1.960	1.985	1.960	2.010	2,982,683	1.9852	0.63%
2006-01-04	0	7.900	7.900	8.000	7.850	8.000	532,000	4,206,300	7.9066	1.960	1.960	1.985	1.948	1.985	2,144,307	1.9616	0.00%
2006-01-03	0	7.900	7.850	7.900	7.800	7.950	388,000	3,046,700	7.8523	1.960	1.948	1.960	1.935	1.972	1,563,893	1.9482	1.28%
2005-12-30	0	7.800	7.750	7.800	7.750	7.900	332,000	2,592,100	7.8075	1.935	1.923	1.935	1.923	1.960	1,338,177	1.9370	-1.27%
2005-12-29	0	7.900	7.900	7.950	7.800	8.200	440,000	3,493,700	7.9402	1.960	1.960	1.972	1.935	2.034	1,773,487	1.9700	-2.11%
2005-12-28	0	8.450	8.350	8.400	8.400	8.500	627,000	5,281,350	8.4232	2.002	1.978	1.990	1.990	2.014	2,646,221	1.9958	0.60%
2005-12-23	0	8.400	8.350	8.450	8.400	8.500	1,018,000	8,592,600	8.4407	1.990	1.978	2.002	1.990	2.014	4,296,416	1.9999	-0.59%
2005-12-22	0	8.450	8.400	8.450	8.400	8.500	542,000	4,574,200	8.4395	2.002	1.990	2.002	1.990	2.014	2,287,483	1.9997	0.00%
2005-12-21	0	8.450	8.450	8.500	8.400	8.500	630,000	5,327,400	8.4562	2.002	2.002	2.014	1.990	2.014	2,658,882	2.0036	1.20%
2005-12-20	0	8.350	8.300	8.350	8.350	8.400	1,234,000	10,328,500	8.3699	1.978	1.967	1.978	1.978	1.990	5,208,033	1.9832	0.00%
2005-12-19	0	8.350	8.250	8.350	8.300	8.500	1,245,942	10,489,124	8.4186	1.978	1.955	1.978	1.967	2.014	5,258,433	1.9947	0.00%
2005-12-16	0	8.350	8.300	8.350	8.300	8.550	1,584,082	13,309,664	8.4021	1.978	1.967	1.978	1.967	2.026	6,685,536	1.9908	4.38%
2005-12-15	0	8.000	7.950	8.000	7.850	8.150	336,000	2,706,800	8.0560	1.896	1.884	1.896	1.860	1.931	1,418,071	1.9088	1.91%
2005-12-14	0	7.850	7.850	7.900	7.700	7.900	42,000	327,300	7.7929	1.860	1.860	1.872	1.824	1.872	177,259	1.8465	1.95%
2005-12-13	0	7.700	7.700	7.750	7.650	7.700	30,400	233,780	7.6901	1.824	1.824	1.836	1.813	1.824	128,302	1.8221	-0.65%
2005-12-12	0	7.750	7.700	7.750	7.700	7.750	22,000	169,500	7.7045	1.836	1.824	1.836	1.824	1.836	92,850	1.8255	1.97%
2005-12-09	0	7.600	7.550	7.650	7.600	7.700	26,400	201,860	7.6462	1.801	1.789	1.813	1.801	1.824	111,420	1.8117	-0.65%
2005-12-08	0	7.650	7.600	7.700	7.650	7.750	38,000	291,800	7.6789	1.813	1.801	1.824	1.813	1.836	160,377	1.8195	-0.65%
2005-12-07	0	7.700	7.600	7.750	7.700	7.800	30,000	232,800	7.7600	1.824	1.801	1.836	1.824	1.848	126,613	1.8387	0.00%
2005-12-06	0	7.700	7.650	7.700	7.700	7.800	28,000	217,000	7.7500	1.824	1.813	1.824	1.824	1.848	118,173	1.8363	-0.65%
2005-12-05	0	7.750	7.700	7.800	7.700	7.750	32,000	248,300	7.7594	1.836	1.824	1.848	1.824	1.836	135,054	1.8385	-0.64%
2005-12-02	0	7.800	7.750	7.900	7.800	7.900	15,060	117,656	7.8125	1.848	1.836	1.872	1.848	1.872	63,560	1.8511	0.00%
2005-12-01	0	7.800	7.750	7.850	7.800	7.850	216,000	1,689,100	7.8199	1.848	1.836	1.860	1.848	1.860	911,617	1.8529	0.00%
2005-11-30	0	7.800	7.750	7.800	7.750	7.850	36,000	281,000	7.8056	1.848	1.836	1.848	1.836	1.860	151,936	1.8495	0.65%
2005-11-29	0	7.750	7.700	7.750	7.700	7.800	72,000	556,000	7.7222	1.836	1.824	1.836	1.824	1.848	303,872	1.8297	0.65%
2005-11-28	0	7.700	7.700	7.850	7.700	7.850	96,481	746,459	7.7368	1.824	1.824	1.860	1.824	1.860	407,193	1.8332	0.00%
2005-11-25	0	7.700	7.650	7.750	7.550	7.800	180,000	1,393,700	7.7428	1.824	1.813	1.836	1.789	1.848	759,681	1.8346	1.99%
2005-11-24	0	7.550	7.650	7.700	7.350	7.550	137,200	1,023,470	7.4597	1.789	1.813	1.824	1.742	1.789	579,045	1.7675	3.42%
2005-11-23	0	7.300	7.300	7.350	7.200	7.350	100,000	724,000	7.2400	1.730	1.730	1.742	1.706	1.742	422,045	1.7155	2.10%
2005-11-22	0	7.150	7.100	7.150	7.100	7.150	148,000	1,055,000	7.1284	1.694	1.682	1.694	1.682	1.694	624,626	1.6890	0.70%
2005-11-21	0	7.100	7.100	7.150	7.100	7.150	110,000	783,200	7.1200	1.682	1.682	1.694	1.682	1.694	464,249	1.6870	0.00%
2005-11-18	0	7.100	7.100	7.150	7.000	7.100	50,000	354,200	7.0840	1.682	1.682	1.694	1.659	1.682	211,022	1.6785	1.43%
2005-11-17	0	7.000	7.000	7.100	6.900	7.000	186,400	1,298,900	6.9683	1.659	1.659	1.682	1.635	1.659	786,692	1.6511	2.19%
2005-11-16	0	6.850	6.800	6.900	6.850	6.850	68,000	465,800	6.8500	1.623	1.611	1.635	1.623	1.623	286,990	1.6231	0.00%
2005-11-15	0	6.850	6.800	6.900	6.850	6.950	38,000	261,500	6.8816	1.623	1.611	1.635	1.623	1.647	160,377	1.6305	-0.72%
2005-11-14	0	6.900	6.900	6.950	6.900	7.050	136,000	944,800	6.9471	1.635	1.635	1.647	1.635	1.670	573,981	1.6460	-2.13%
2005-11-11	0	7.050	7.050	7.100	7.050	7.050	32,000	225,600	7.0500	1.670	1.670	1.682	1.670	1.670	135,054	1.6704	0.00%
2005-11-10	0	7.050	7.000	7.050	6.950	7.100	37,600	264,460	7.0335	1.670	1.659	1.670	1.647	1.682	158,689	1.6665	-0.70%
2005-11-09	0	7.100	7.100	7.150	7.000	7.150	75,349	536,206	7.1163	1.682	1.682	1.694	1.659	1.694	318,007	1.6861	0.00%
2005-11-08	0	7.100	7.050	7.100	7.100	7.100	10,000	71,000	7.1000	1.682	1.670	1.682	1.682	1.682	42,204	1.6823	0.00%
2005-11-07	0	7.100	7.050	7.100	7.100	7.100	8,000	56,800	7.1000	1.682	1.670	1.682	1.682	1.682	33,764	1.6823	-1.39%
2005-11-04	0	7.200	7.150	7.200	7.200	7.200	20,000	144,000	7.2000	1.706	1.694	1.706	1.706	1.706	84,409	1.7060	-1.37%
2005-11-03	0	7.300	7.300	7.350	7.150	7.200	20,000	143,900	7.1950	1.730	1.730	1.742	1.694	1.706	84,409	1.7048	0.69%
2005-11-02	0	7.250	7.250	7.300	7.100	7.250	40,000	287,800	7.1950	1.718	1.718	1.730	1.682	1.718	168,818	1.7048	0.00%
2005-11-01	0	7.250	7.100	7.250	7.150	7.250	26,000	186,300	7.1654	1.718	1.682	1.718	1.694	1.718	109,732	1.6978	1.40%
2005-10-31	0	7.150	7.050	7.150	7.000	7.150	48,000	341,700	7.1188	1.694	1.670	1.694	1.659	1.694	202,582	1.6867	0.00%
2005-10-28	0	7.150	7.100	7.200	7.000	7.150	99,800	703,320	7.0473	1.694	1.682	1.706	1.659	1.694	421,201	1.6698	0.70%
2005-10-27	0	7.100	7.100	7.200	6.800	7.100	64,000	448,400	7.0063	1.682	1.682	1.706	1.611	1.682	270,109	1.6601	0.00%
2005-10-26	0	7.100	7.000	7.100	-	-	0	0	-	1.682	1.659	1.682	-	-	0	-	-1.39%
2005-10-25	0	7.200	7.000	7.200	7.000	7.300	82,000	579,600	7.0683	1.706	1.659	1.706	1.659	1.730	346,077	1.6748	0.00%
2005-10-24	0	7.200	7.000	7.200	7.000	7.300	38,000	271,700	7.1500	1.706	1.659	1.706	1.659	1.730	160,377	1.6941	-1.37%
2005-10-21	0	7.300	7.100	7.300	7.350	7.350	10,000	73,500	7.3500	1.730	1.682	1.730	1.742	1.742	42,204	1.7415	-2.01%
2005-10-20	0	7.450	7.100	7.450	7.300	7.450	36,000	264,600	7.3500	1.765	1.682	1.765	1.730	1.765	151,936	1.7415	2.76%
2005-10-19	0	7.250	7.000	7.250	7.250	7.250	10,000	72,500	7.2500	1.718	1.659	1.718	1.718	1.718	42,204	1.7178	0.69%
2005-10-18	0	7.200	7.100	7.300	7.100	7.300	72,800	524,060	7.1986	1.706	1.682	1.730	1.682	1.730	307,249	1.7057	-1.37%
2005-10-17	0	7.300	7.150	7.300	7.000	7.300	34,000	242,600	7.1353	1.730	1.694	1.730	1.659	1.730	143,495	1.6906	4.29%
2005-10-14	0	7.000	7.200	7.400	7.000	7.300	92,200	661,390	7.1734	1.659	1.706	1.753	1.659	1.730	389,125	1.6997	-4.11%
2005-10-13	0	7.300	7.300	7.500	7.250	7.450	40,000	291,900	7.2975	1.730	1.730	1.777	1.718	1.765	168,818	1.7291	0.00%
2005-10-12	0	7.300	7.200	7.350	7.300	7.400	90,000	660,500	7.3389	1.730	1.706	1.742	1.730	1.753	379,840	1.7389	-2.67%
2005-10-10	0	7.500	7.400	7.500	7.400	7.550	72,000	535,300	7.4347	1.777	1.753	1.777	1.753	1.789	303,872	1.7616	-1.32%
2005-10-07	0	7.600	7.450	7.700	7.500	7.700	110,848	834,890	7.5318	1.801	1.765	1.824	1.777	1.824	467,828	1.7846	0.66%
2005-10-06	0	7.550	7.500	7.550	7.500	7.600	78,600	591,480	7.5252	1.789	1.777	1.789	1.777	1.801	331,727	1.7830	-1.95%
2005-10-05	0	7.700	7.650	7.750	7.700	7.800	187,000	1,439,850	7.6997	1.824	1.813	1.836	1.824	1.848	789,224	1.8244	-0.65%
2005-10-04	0	7.750	7.650	7.700	7.700	7.800	206,000	1,591,500	7.7257	1.836	1.813	1.824	1.824	1.848	869,412	1.8305	0.65%
2005-10-03	0	7.700	7.700	7.750	7.700	7.750	58,000	448,500	7.7328	1.824	1.824	1.836	1.824	1.836	244,786	1.8322	0.00%
2005-09-30	0	7.700	7.700	7.750	7.700	7.750	184,800	1,429,100	7.7332	1.824	1.824	1.836	1.824	1.836	779,939	1.8323	-1.28%
2005-09-29	0	7.800	7.700	7.800	7.700	7.900	366,400	2,837,800	7.7451	1.848	1.824	1.848	1.824	1.872	1,546,372	1.8351	-1.27%
2005-09-28	0	7.900	7.700	7.900	7.700	7.900	94,000	733,400	7.8021	1.872	1.824	1.872	1.824	1.872	396,722	1.8486	0.00%
2005-09-27	0	7.900	7.800	7.900	7.800	7.950	64,000	505,300	7.8953	1.872	1.848	1.872	1.848	1.884	270,109	1.8707	-0.63%
2005-09-26	0	7.950	7.900	7.950	7.950	8.000	32,000	254,900	7.9656	1.884	1.872	1.884	1.884	1.896	135,054	1.8874	-0.63%
2005-09-23	0	8.000	7.900	8.000	7.900	8.000	46,000	367,300	7.9848	1.896	1.872	1.896	1.872	1.896	194,141	1.8919	0.63%
2005-09-22	0	7.950	7.950	8.000	7.950	8.000	74,000	590,600	7.9811	1.884	1.884	1.896	1.884	1.896	312,313	1.8911	-0.63%
2005-09-21	0	8.000	8.000	8.050	8.000	8.100	138,000	1,106,200	8.0159	1.896	1.896	1.907	1.896	1.919	582,422	1.8993	-1.23%
2005-09-20	0	8.100	8.000	8.100	8.050	8.150	64,000	519,700	8.1203	1.919	1.896	1.919	1.907	1.931	270,109	1.9240	-0.61%
2005-09-16	0	8.150	8.050	8.100	8.050	8.150	282,000	2,290,700	8.1230	1.931	1.907	1.919	1.907	1.931	1,190,166	1.9247	0.00%
2005-09-15	0	8.150	8.150	8.200	8.100	8.150	200,000	1,629,500	8.1475	1.931	1.931	1.943	1.919	1.931	844,090	1.9305	0.00%
2005-09-14	0	8.150	8.150	8.200	8.000	8.150	322,400	2,607,620	8.0882	1.931	1.931	1.943	1.896	1.931	1,360,672	1.9164	1.87%
2005-09-13	0	8.000	7.950	8.000	7.800	8.000	448,133	3,560,420	7.9450	1.896	1.884	1.896	1.848	1.896	1,891,322	1.8825	0.63%
2005-09-12	0	7.950	7.900	7.950	7.900	8.000	140,000	1,110,300	7.9307	1.884	1.872	1.884	1.872	1.896	590,863	1.8791	-0.63%
2005-09-09	0	8.000	7.950	8.000	8.000	8.050	112,000	898,500	8.0223	1.896	1.884	1.896	1.896	1.907	472,690	1.9008	0.00%
2005-09-08	0	8.000	7.900	8.050	7.950	8.050	95,128	759,302	7.9819	1.896	1.872	1.907	1.884	1.907	401,483	1.8912	0.00%
2005-09-07	0	8.000	7.950	8.050	8.000	8.050	145,420	1,166,176	8.0194	1.896	1.884	1.907	1.896	1.907	613,738	1.9001	0.00%
2005-09-06	0	8.000	8.000	8.050	8.000	8.000	166,000	1,328,000	8.0000	1.896	1.896	1.907	1.896	1.896	700,594	1.8955	-0.62%
2005-09-05	0	8.050	8.000	8.100	8.050	8.100	148,000	1,191,900	8.0534	1.907	1.896	1.919	1.907	1.919	624,626	1.9082	-0.62%
2005-09-02	0	8.100	8.100	8.150	8.100	8.200	70,400	572,500	8.1321	1.919	1.919	1.931	1.919	1.943	297,120	1.9268	-1.22%
2005-09-01	0	8.200	8.150	8.200	8.150	8.250	160,000	1,312,700	8.2044	1.943	1.931	1.943	1.931	1.955	675,272	1.9440	-0.61%
2005-08-31	0	8.250	8.200	8.250	8.250	8.250	66,000	544,500	8.2500	1.955	1.943	1.955	1.955	1.955	278,550	1.9548	0.61%
2005-08-30	0	8.200	8.150	8.250	8.200	8.250	46,000	378,200	8.2217	1.943	1.931	1.955	1.943	1.955	194,141	1.9481	0.61%
2005-08-29	0	8.150	8.150	8.200	8.150	8.250	36,048	296,679	8.2301	1.931	1.931	1.943	1.931	1.955	152,139	1.9501	-1.21%
2005-08-26	0	8.250	8.300	8.350	8.200	8.300	538,400	4,433,100	8.2338	1.955	1.967	1.978	1.943	1.967	2,272,289	1.9509	-0.60%
2005-08-25	0	8.300	8.200	8.300	8.200	8.300	360,166	2,983,836	8.2846	1.967	1.943	1.967	1.943	1.967	1,520,062	1.9630	0.61%
2005-08-24	0	8.250	8.250	8.300	8.100	8.250	468,200	3,826,890	8.1736	1.955	1.955	1.967	1.919	1.955	1,976,014	1.9367	0.61%
2005-08-23	0	8.200	8.150	8.200	8.100	8.250	365,100	2,988,075	8.1843	1.943	1.931	1.943	1.919	1.955	1,540,886	1.9392	-0.61%
2005-08-22	0	8.250	8.250	8.300	8.200	8.350	406,000	3,351,700	8.2554	1.955	1.955	1.967	1.943	1.978	1,713,502	1.9561	-1.20%
2005-08-19	0	8.350	8.350	8.400	8.300	8.400	230,000	1,918,400	8.3409	1.978	1.978	1.990	1.967	1.990	970,703	1.9763	-1.18%
2005-08-18	0	8.450	8.450	8.500	8.350	8.800	274,000	2,349,100	8.5734	2.002	2.002	2.014	1.978	2.085	1,156,403	2.0314	-2.31%
2005-08-17	0	8.900	8.850	8.950	8.850	8.950	472,000	4,189,350	8.8757	2.050	2.038	2.061	2.038	2.061	2,049,625	2.0440	0.56%
2005-08-16	0	8.850	8.800	8.900	8.850	8.850	413,072	3,649,787	8.8357	2.038	2.027	2.050	2.038	2.038	1,793,735	2.0347	0.00%
2005-08-15	0	8.850	8.800	9.000	8.800	8.850	212,000	1,868,400	8.8132	2.038	2.027	2.073	2.027	2.038	920,594	2.0296	0.57%
2005-08-12	0	8.800	8.750	8.800	8.800	8.950	172,000	1,514,500	8.8052	2.027	2.015	2.027	2.027	2.061	746,897	2.0277	0.00%
2005-08-11	0	8.800	8.800	8.850	8.800	8.900	420,000	3,702,500	8.8155	2.027	2.027	2.038	2.027	2.050	1,823,819	2.0301	-0.56%
2005-08-10	0	8.850	8.800	8.900	8.800	8.900	362,000	3,209,600	8.8663	2.038	2.027	2.050	2.027	2.050	1,571,958	2.0418	0.57%
2005-08-09	0	8.800	8.750	8.800	8.750	8.900	386,000	3,418,250	8.8556	2.027	2.015	2.027	2.015	2.050	1,676,177	2.0393	-0.56%
2005-08-08	0	8.850	8.800	8.850	8.850	8.950	163,122	1,446,405	8.8670	2.038	2.027	2.038	2.038	2.061	708,345	2.0419	-1.12%
2005-08-05	0	8.950	8.850	9.000	8.850	8.950	296,400	2,632,980	8.8832	2.061	2.038	2.073	2.038	2.061	1,287,095	2.0457	1.70%
2005-08-04	0	8.800	8.800	8.900	8.800	8.950	258,000	2,296,400	8.9008	2.027	2.027	2.050	2.027	2.061	1,120,346	2.0497	-0.56%
2005-08-03	0	8.850	8.800	8.850	8.800	8.900	36,000	318,400	8.8444	2.038	2.027	2.038	2.027	2.050	156,327	2.0368	0.57%
2005-08-02	0	8.800	8.800	8.850	8.800	8.850	312,660	2,752,076	8.8021	2.027	2.027	2.038	2.027	2.038	1,357,703	2.0270	-1.12%
2005-08-01	0	8.900	8.900	8.950	8.800	8.950	90,000	800,300	8.8922	2.050	2.050	2.061	2.027	2.061	390,818	2.0478	0.00%
2005-07-29	0	8.900	8.850	8.900	8.750	8.900	250,000	2,200,800	8.8032	2.050	2.038	2.050	2.015	2.050	1,085,607	2.0273	1.14%
2005-07-28	0	8.800	8.750	8.800	8.700	8.900	272,000	2,388,700	8.7820	2.027	2.015	2.027	2.003	2.050	1,181,140	2.0224	-1.12%
2005-07-27	0	8.900	8.800	8.900	8.800	8.950	208,000	1,849,100	8.8899	2.050	2.027	2.050	2.027	2.061	903,225	2.0472	0.00%
2005-07-26	0	8.900	8.850	8.900	8.900	9.000	80,000	715,600	8.9450	2.050	2.038	2.050	2.050	2.073	347,394	2.0599	-1.11%
2005-07-25	0	9.000	8.950	9.000	8.950	9.100	248,000	2,232,300	9.0012	2.073	2.061	2.073	2.061	2.096	1,076,922	2.0729	0.00%
2005-07-22	0	9.000	9.000	9.050	8.950	9.000	86,000	772,500	8.9826	2.073	2.073	2.084	2.061	2.073	373,449	2.0686	0.56%
2005-07-21	0	8.950	8.950	9.000	8.900	9.100	218,800	1,972,640	9.0157	2.061	2.061	2.073	2.050	2.096	950,123	2.0762	-1.65%
2005-07-20	0	9.100	9.050	9.100	9.000	9.150	460,000	4,184,200	9.0961	2.096	2.084	2.096	2.073	2.107	1,997,516	2.0947	0.00%
2005-07-19	0	9.100	9.100	9.150	8.950	9.100	424,000	3,840,600	9.0580	2.096	2.096	2.107	2.061	2.096	1,841,189	2.0859	1.68%
2005-07-18	0	8.950	8.950	9.000	8.750	8.950	350,028	3,094,541	8.8408	2.061	2.061	2.073	2.015	2.061	1,519,971	2.0359	1.70%
2005-07-15	0	8.800	8.750	8.800	8.700	9.100	976,000	8,578,800	8.7898	2.027	2.015	2.027	2.003	2.096	4,238,208	2.0242	-3.83%
2005-07-14	0	9.150	9.100	9.200	9.050	9.400	660,400	6,024,980	9.1232	2.107	2.096	2.119	2.084	2.165	2,867,738	2.1010	-2.66%
2005-07-13	0	9.400	9.300	9.400	9.050	9.400	313,960	2,890,238	9.2058	2.165	2.142	2.165	2.084	2.165	1,363,348	2.1200	1.08%
2005-07-12	0	9.300	9.250	9.300	9.250	9.300	170,000	1,579,300	9.2900	2.142	2.130	2.142	2.130	2.142	738,212	2.1394	0.00%
2005-07-11	0	9.300	9.300	9.350	9.250	9.350	276,604	2,568,036	9.2842	2.142	2.142	2.153	2.130	2.153	1,201,132	2.1380	0.00%
2005-07-08	0	9.300	9.300	9.400	9.200	9.350	210,000	1,947,900	9.2757	2.142	2.142	2.165	2.119	2.153	911,910	2.1361	0.00%
2005-07-07	0	9.300	9.200	9.300	9.200	9.300	173,040	1,606,212	9.2823	2.142	2.119	2.142	2.119	2.142	751,413	2.1376	0.54%
2005-07-06	0	9.250	9.150	9.250	9.150	9.300	202,040	1,870,064	9.2559	2.130	2.107	2.130	2.107	2.142	877,344	2.1315	-0.54%
2005-07-05	0	9.300	9.200	9.300	9.200	9.300	194,000	1,792,400	9.2392	2.142	2.119	2.142	2.119	2.142	842,431	2.1277	1.09%
2005-07-04	0	9.200	9.150	9.200	9.150	9.200	52,569	482,193	9.1726	2.119	2.107	2.119	2.107	2.119	228,277	2.1123	0.00%
2005-06-30	0	9.200	9.200	9.400	9.200	9.450	124,000	1,157,900	9.3379	2.119	2.119	2.165	2.119	2.176	538,461	2.1504	-0.54%
2005-06-29	0	9.250	9.250	9.350	9.250	9.400	72,400	674,100	9.3108	2.130	2.130	2.153	2.130	2.165	314,392	2.1441	-0.54%
2005-06-28	0	9.300	9.200	9.300	9.150	9.300	16,000	147,300	9.2063	2.142	2.119	2.142	2.107	2.142	69,479	2.1201	1.64%
2005-06-27	0	9.150	9.100	9.250	9.150	9.250	48,000	441,400	9.1958	2.107	2.096	2.130	2.107	2.130	208,436	2.1177	-0.54%
2005-06-24	0	9.200	9.200	9.250	9.100	9.200	128,688	1,179,723	9.1673	2.119	2.119	2.130	2.096	2.119	558,818	2.1111	0.00%
2005-06-23	0	9.200	9.150	9.200	9.150	9.250	48,000	442,900	9.2271	2.119	2.107	2.119	2.107	2.130	208,436	2.1249	-0.54%
2005-06-22	0	9.250	9.250	9.300	9.250	9.300	26,000	240,900	9.2654	2.130	2.130	2.142	2.130	2.142	112,903	2.1337	-0.54%
2005-06-21	0	9.300	9.200	9.350	9.200	9.400	178,000	1,638,400	9.2045	2.142	2.119	2.153	2.119	2.165	772,952	2.1197	1.09%
2005-06-20	0	9.200	9.150	9.200	9.050	9.200	167,880	1,535,406	9.1459	2.119	2.107	2.119	2.084	2.119	729,007	2.1062	0.00%
2005-06-17	0	9.200	9.150	9.200	9.150	9.350	219,200	2,024,380	9.2353	2.119	2.107	2.119	2.107	2.153	951,860	2.1268	-1.60%
2005-06-16	0	9.350	9.350	9.400	9.300	9.350	89,400	835,340	9.3438	2.153	2.153	2.165	2.142	2.153	388,213	2.1518	-1.06%
2005-06-15	0	9.450	9.450	9.500	9.400	9.450	145,200	1,370,920	9.4416	2.176	2.176	2.188	2.165	2.176	630,520	2.1743	-0.53%
2005-06-14	0	9.500	9.100	9.500	9.450	9.500	88,000	833,800	9.4750	2.188	2.096	2.188	2.176	2.188	382,134	2.1820	0.00%
2005-06-13	0	9.500	9.500	9.550	9.400	9.500	120,800	1,142,000	9.4536	2.188	2.188	2.199	2.165	2.188	524,565	2.1770	0.53%
2005-06-10	0	9.450	9.450	9.500	9.350	9.500	296,158	2,792,954	9.4306	2.176	2.176	2.188	2.153	2.188	1,286,044	2.1717	0.53%
2005-06-09	0	9.400	9.350	9.400	9.350	9.450	106,000	996,600	9.4019	2.165	2.153	2.165	2.153	2.176	460,297	2.1651	-0.53%
2005-06-08	0	9.450	9.350	9.450	9.350	9.450	60,000	564,200	9.4033	2.176	2.153	2.176	2.153	2.176	260,546	2.1655	0.53%
2005-06-07	0	9.400	9.400	9.450	9.350	9.450	86,800	814,480	9.3834	2.165	2.165	2.176	2.153	2.176	376,923	2.1609	-0.53%
2005-06-06	0	9.450	9.400	9.450	9.400	9.450	114,000	1,075,300	9.4325	2.176	2.165	2.176	2.165	2.176	495,037	2.1722	0.53%
2005-06-03	0	9.400	9.350	9.400	9.300	9.450	190,200	1,786,750	9.3941	2.165	2.153	2.165	2.142	2.176	825,929	2.1633	-0.53%
2005-06-02	0	9.450	9.400	9.450	9.300	9.450	654,000	6,147,200	9.3994	2.176	2.165	2.176	2.142	2.176	2,839,947	2.1645	2.16%
2005-06-01	0	9.250	9.200	9.300	9.200	9.250	414,800	3,820,330	9.2101	2.130	2.119	2.142	2.119	2.130	1,801,238	2.1209	0.54%
2005-05-31	0	9.200	9.200	9.250	9.050	9.200	515,999	4,724,539	9.1561	2.119	2.119	2.130	2.084	2.119	2,240,688	2.1085	2.22%
2005-05-30	0	9.000	9.000	9.100	8.850	9.000	260,000	2,314,800	8.9031	2.073	2.073	2.096	2.038	2.073	1,129,031	2.0503	1.69%
2005-05-27	0	8.850	8.850	8.900	8.800	8.850	184,000	1,625,500	8.8342	2.038	2.038	2.050	2.027	2.038	799,006	2.0344	1.14%
2005-05-26	0	8.750	8.750	8.800	8.750	8.800	207,000	1,811,500	8.7512	2.015	2.015	2.027	2.015	2.027	898,882	2.0153	-0.57%
2005-05-25	0	8.800	8.750	8.800	8.750	8.800	230,000	2,016,100	8.7657	2.027	2.015	2.027	2.015	2.027	998,758	2.0186	0.00%
2005-05-24	0	8.800	8.750	8.800	8.750	8.800	302,800	2,657,980	8.7780	2.027	2.015	2.027	2.015	2.027	1,314,887	2.0215	0.57%
2005-05-23	0	8.750	8.700	8.750	8.700	8.850	279,000	2,438,750	8.7410	2.015	2.003	2.015	2.003	2.038	1,211,537	2.0129	0.00%
2005-05-20	0	8.750	8.700	8.800	8.750	8.750	189,520	1,657,920	8.7480	2.015	2.003	2.027	2.015	2.015	822,977	2.0145	0.00%
2005-05-19	0	8.750	8.750	8.800	8.700	8.800	153,520	1,347,520	8.7775	2.015	2.015	2.027	2.003	2.027	666,649	2.0213	-1.13%
2005-05-18	0	8.850	8.750	8.850	8.750	8.850	246,000	2,156,900	8.7679	2.038	2.015	2.038	2.015	2.038	1,068,237	2.0191	1.14%
2005-05-17	0	8.750	8.700	8.750	8.700	8.800	136,000	1,189,400	8.7456	2.015	2.003	2.015	2.003	2.027	590,570	2.0140	-1.13%
2005-05-13	0	8.850	8.750	8.850	8.800	8.850	168,800	1,490,340	8.8290	2.038	2.015	2.038	2.027	2.038	733,002	2.0332	0.00%
2005-05-12	0	8.850	8.800	8.900	8.850	8.850	256,000	2,265,600	8.8500	2.038	2.027	2.050	2.038	2.038	1,111,661	2.0380	-0.56%
2005-05-11	0	8.900	8.800	8.900	8.800	8.900	198,000	1,756,700	8.8722	2.050	2.027	2.050	2.027	2.050	859,800	2.0431	0.00%
2005-05-10	0	8.900	8.850	8.900	8.800	8.900	82,000	726,500	8.8598	2.050	2.038	2.050	2.027	2.050	356,079	2.0403	0.56%
2005-05-09	0	8.850	8.800	8.850	8.800	8.900	92,880	823,892	8.8705	2.038	2.027	2.038	2.027	2.050	403,325	2.0428	0.00%
2005-05-06	0	8.850	8.800	8.900	8.800	9.000	242,000	2,151,700	8.8913	2.038	2.027	2.050	2.027	2.073	1,050,867	2.0475	-1.12%
2005-05-05	0	8.950	8.900	8.950	8.850	9.050	258,000	2,316,700	8.9795	2.061	2.050	2.061	2.038	2.084	1,120,346	2.0678	2.29%
2005-05-04	0	8.750	8.700	8.800	8.700	8.850	195,200	1,715,460	8.7882	2.015	2.003	2.027	2.003	2.038	847,642	2.0238	0.00%
2005-05-03	0	8.750	8.750	8.800	8.700	8.900	102,000	896,400	8.7882	2.015	2.015	2.027	2.003	2.050	442,927	2.0238	-1.13%
2005-04-29	0	8.850	8.850	8.950	8.800	8.950	12,956	114,922	8.8702	2.038	2.038	2.061	2.027	2.061	56,260	2.0427	-1.12%
2005-04-28	0	8.950	8.800	9.000	8.800	8.950	154,000	1,364,900	8.8630	2.061	2.027	2.073	2.027	2.061	668,734	2.0410	0.56%
2005-04-27	0	8.900	8.850	8.900	8.850	9.000	60,000	532,600	8.8767	2.050	2.038	2.050	2.038	2.073	260,546	2.0442	-0.56%
2005-04-26	0	8.950	8.900	9.000	8.950	9.000	110,400	991,900	8.9846	2.061	2.050	2.073	2.061	2.073	479,404	2.0690	-0.56%
2005-04-25	0	9.000	8.900	9.000	8.800	9.000	150,000	1,340,000	8.9333	2.073	2.050	2.073	2.027	2.073	651,364	2.0572	0.00%
2005-04-22	0	9.000	8.900	9.000	9.000	9.050	26,000	234,300	9.0115	2.073	2.050	2.073	2.073	2.084	112,903	2.0752	1.12%
2005-04-21	0	8.900	8.850	8.900	8.750	8.900	114,800	1,011,340	8.8096	2.050	2.038	2.050	2.015	2.050	498,511	2.0287	0.00%
2005-04-20	0	8.900	8.850	8.900	8.800	9.200	410,000	3,668,700	8.9480	2.050	2.038	2.050	2.027	2.119	1,780,395	2.0606	-2.20%
2005-04-19	0	9.100	9.100	9.150	8.900	9.150	157,200	1,424,340	9.0607	2.096	2.096	2.107	2.050	2.107	682,629	2.0865	2.25%
2005-04-18	0	8.900	8.800	8.900	8.800	8.950	352,000	3,113,500	8.8452	2.050	2.027	2.050	2.027	2.061	1,528,534	2.0369	-2.20%
2005-04-15	0	9.100	9.050	9.150	9.100	9.200	228,214	2,080,574	9.1168	2.096	2.084	2.107	2.096	2.119	991,002	2.0995	-1.62%
2005-04-14	0	9.250	9.250	9.300	9.250	9.300	116,000	1,074,400	9.2621	2.130	2.130	2.142	2.130	2.142	503,721	2.1329	-0.54%
2005-04-13	0	9.300	9.250	9.350	9.250	9.300	222,000	2,055,800	9.2604	2.142	2.130	2.153	2.130	2.142	964,019	2.1325	1.09%
2005-04-12	0	9.200	9.100	9.200	9.100	9.200	118,000	1,077,600	9.1322	2.119	2.096	2.119	2.096	2.119	512,406	2.1030	0.00%
2005-04-11	0	9.200	9.150	9.250	9.050	9.400	208,800	1,909,040	9.1429	2.119	2.107	2.130	2.084	2.165	906,699	2.1055	-0.54%
2005-04-08	0	9.250	9.200	9.250	9.050	9.250	128,528	1,177,878	9.1644	2.130	2.119	2.130	2.084	2.130	558,123	2.1104	1.65%
2005-04-07	0	9.100	9.050	9.150	9.050	9.200	212,000	1,934,100	9.1231	2.096	2.084	2.107	2.084	2.119	920,594	2.1009	-1.09%
2005-04-06	0	9.200	9.150	9.200	9.100	9.300	212,800	1,961,120	9.2158	2.119	2.107	2.119	2.096	2.142	924,068	2.1223	-1.08%
2005-04-04	0	9.300	9.300	9.350	9.200	9.300	272,000	2,522,500	9.2739	2.142	2.142	2.153	2.119	2.142	1,181,140	2.1356	0.00%
2005-04-01	0	9.300	9.250	9.350	9.100	9.350	509,560	4,705,974	9.2354	2.142	2.130	2.153	2.096	2.153	2,212,727	2.1268	2.20%
2005-03-31	0	9.100	9.050	9.100	8.950	9.100	441,863	3,991,248	9.0328	2.096	2.084	2.096	2.061	2.096	1,918,758	2.0801	1.11%
2005-03-30	0	9.000	8.950	9.000	8.750	9.000	258,000	2,291,900	8.8833	2.073	2.061	2.073	2.015	2.073	1,120,346	2.0457	2.27%
2005-03-29	0	8.800	8.750	8.800	8.750	8.800	66,000	578,000	8.7576	2.027	2.015	2.027	2.015	2.027	286,600	2.0167	0.57%
2005-03-24	0	8.750	8.650	8.750	8.600	8.750	320,095	2,781,135	8.6885	2.015	1.992	2.015	1.980	2.015	1,389,989	2.0008	0.00%
2005-03-23	0	8.750	8.700	8.750	8.600	8.800	378,000	3,300,300	8.7310	2.015	2.003	2.015	1.980	2.027	1,641,437	2.0106	-1.69%
2005-03-22	0	8.900	8.800	8.950	8.800	9.250	255,600	2,285,320	8.9410	2.050	2.027	2.061	2.027	2.130	1,109,924	2.0590	-1.11%
2005-03-21	0	9.000	8.900	9.000	8.900	9.050	236,650	2,118,788	8.9533	2.073	2.050	2.073	2.050	2.084	1,027,635	2.0618	0.00%
2005-03-18	0	9.000	8.950	9.050	8.900	9.100	268,000	2,418,600	9.0246	2.073	2.061	2.084	2.050	2.096	1,163,770	2.0782	-1.10%
2005-03-17	0	9.100	9.100	9.150	9.000	9.100	229,600	2,085,060	9.0813	2.096	2.096	2.107	2.073	2.096	997,021	2.0913	0.00%
2005-03-16	0	9.100	9.100	9.150	8.950	9.200	238,000	2,172,100	9.1265	2.096	2.096	2.107	2.061	2.119	1,033,497	2.1017	0.00%
2005-03-15	0	9.100	9.050	9.200	8.850	9.300	722,997	6,522,423	9.0214	2.096	2.084	2.119	2.038	2.142	3,139,561	2.0775	-2.67%
2005-03-14	0	9.350	9.300	9.350	9.300	9.350	104,432	971,610	9.3038	2.153	2.142	2.153	2.142	2.153	453,488	2.1425	0.00%
2005-03-11	0	9.350	9.300	9.350	9.300	9.550	258,000	2,424,900	9.3988	2.153	2.142	2.153	2.142	2.199	1,120,346	2.1644	-1.58%
2005-03-10	0	9.500	9.450	9.500	9.150	9.500	811,200	7,592,040	9.3590	2.188	2.176	2.188	2.107	2.188	3,522,576	2.1553	0.00%
2005-03-09	0	9.500	9.450	9.500	9.450	10.10	995,326	9,793,086	9.8391	2.188	2.176	2.188	2.176	2.326	4,322,130	2.2658	-1.04%
2005-03-08	0	9.600	9.550	9.650	9.200	9.650	803,245	7,615,490	9.4809	2.211	2.199	2.222	2.119	2.222	3,488,032	2.1833	4.92%
2005-03-07	0	9.150	9.100	9.150	9.100	9.250	437,212	4,003,907	9.1578	2.107	2.096	2.107	2.096	2.130	1,898,561	2.1089	2.23%
2005-03-04	0	8.950	8.900	9.000	8.850	9.150	565,231	5,098,404	9.0200	2.061	2.050	2.073	2.038	2.107	2,454,474	2.0772	1.13%
2005-03-03	0	8.850	8.850	8.900	8.700	8.950	514,382	4,549,010	8.8436	2.038	2.038	2.050	2.003	2.061	2,233,666	2.0366	2.91%
2005-03-02	0	8.600	8.600	8.700	8.600	9.000	619,367	5,444,512	8.7904	1.980	1.980	2.003	1.980	2.073	2,689,556	2.0243	-3.37%
2005-03-01	0	8.900	8.900	8.950	8.600	8.950	985,032	8,735,589	8.8683	2.050	2.050	2.061	1.980	2.061	4,277,429	2.0423	2.30%
2005-02-28	0	8.700	8.700	8.750	8.500	8.800	1,156,076	10,009,258	8.6580	2.003	2.003	2.015	1.957	2.027	5,020,175	1.9938	3.57%
2005-02-25	0	8.400	8.400	8.450	8.350	8.600	344,640	2,911,344	8.4475	1.934	1.934	1.946	1.923	1.980	1,496,574	1.9453	-0.59%
2005-02-24	0	8.450	8.450	8.500	8.350	8.450	315,804	2,657,763	8.4159	1.946	1.946	1.957	1.923	1.946	1,371,356	1.9381	1.81%
2005-02-23	0	8.300	8.300	8.350	8.150	8.300	96,000	789,900	8.2281	1.911	1.911	1.923	1.877	1.911	416,873	1.8948	1.84%
2005-02-22	0	8.150	8.150	8.200	8.150	8.200	66,000	540,700	8.1924	1.877	1.877	1.888	1.877	1.888	286,600	1.8866	-0.61%
2005-02-21	0	8.200	8.150	8.250	8.050	8.250	274,000	2,235,800	8.1599	1.888	1.877	1.900	1.854	1.900	1,189,825	1.8791	0.61%
2005-02-18	0	8.150	8.100	8.200	8.000	8.200	342,000	2,756,600	8.0602	1.877	1.865	1.888	1.842	1.888	1,485,110	1.8562	1.24%
2005-02-17	0	8.050	8.050	8.100	8.050	8.100	118,302	954,686	8.0699	1.854	1.854	1.865	1.854	1.865	513,718	1.8584	-0.62%
2005-02-16	0	8.100	8.050	8.150	8.100	8.200	110,000	891,300	8.1027	1.865	1.854	1.877	1.865	1.888	477,667	1.8659	-0.61%
2005-02-15	0	8.150	8.100	8.200	8.050	8.150	163,869	1,329,504	8.1132	1.877	1.865	1.888	1.854	1.877	711,589	1.8684	-0.61%
2005-02-14	0	8.200	8.150	8.250	8.200	8.400	140,000	1,153,100	8.2364	1.888	1.877	1.900	1.888	1.934	607,940	1.8967	-1.20%
2005-02-08	0	8.300	8.250	8.300	8.300	8.400	150,160	1,254,844	8.3567	1.911	1.900	1.911	1.911	1.934	652,059	1.9244	-1.19%
2005-02-07	0	8.400	8.350	8.400	8.050	8.400	431,054	3,567,960	8.2773	1.934	1.923	1.934	1.854	1.934	1,871,820	1.9061	5.00%
2005-02-04	0	8.000	8.000	8.050	7.900	8.000	298,302	2,362,095	7.9185	1.842	1.842	1.854	1.819	1.842	1,295,354	1.8235	0.63%
2005-02-03	0	7.950	7.950	8.000	7.900	8.050	178,000	1,415,200	7.9506	1.831	1.831	1.842	1.819	1.854	772,952	1.8309	0.63%
2005-02-02	0	7.900	7.850	7.900	7.850	8.050	318,000	2,518,100	7.9186	1.819	1.808	1.819	1.808	1.854	1,380,892	1.8235	-1.86%
2005-02-01	0	8.050	8.050	8.100	8.050	8.100	218,000	1,762,800	8.0862	1.854	1.854	1.865	1.854	1.865	946,649	1.8621	-1.23%
2005-01-31	0	8.150	8.100	8.150	8.050	8.150	133,107	1,077,790	8.0972	1.877	1.865	1.877	1.854	1.877	578,007	1.8647	0.62%
2005-01-28	0	8.100	8.050	8.100	8.100	8.100	55,423	448,667	8.0953	1.865	1.854	1.865	1.865	1.865	240,670	1.8642	-0.61%
2005-01-27	0	8.150	8.100	8.150	8.050	8.200	144,000	1,171,500	8.1354	1.877	1.865	1.877	1.854	1.888	625,309	1.8735	0.00%
2005-01-26	0	8.150	8.050	8.150	8.000	8.200	192,400	1,555,320	8.0838	1.877	1.854	1.877	1.842	1.888	835,483	1.8616	1.87%
2005-01-25	0	8.000	8.000	8.050	7.900	8.050	593,200	4,744,120	7.9975	1.842	1.842	1.854	1.819	1.854	2,575,927	1.8417	0.00%
2005-01-24	0	8.000	7.950	8.050	7.950	8.100	370,400	2,970,300	8.0192	1.842	1.831	1.854	1.831	1.865	1,608,435	1.8467	-2.44%
2005-01-21	0	8.200	8.150	8.250	8.200	8.250	134,676	1,105,842	8.2111	1.888	1.877	1.900	1.888	1.900	584,821	1.8909	-1.20%
2005-01-20	0	8.300	8.250	8.350	8.250	8.400	168,400	1,397,600	8.2993	1.911	1.900	1.923	1.900	1.934	731,265	1.9112	0.00%
2005-01-19	0	8.300	8.300	8.350	8.300	8.500	342,000	2,862,800	8.3708	1.911	1.911	1.923	1.911	1.957	1,485,110	1.9277	-2.35%
2005-01-18	0	8.500	8.500	8.650	8.100	8.500	350,000	2,886,400	8.2469	1.957	1.957	1.992	1.865	1.957	1,519,849	1.8991	4.29%
2005-01-17	0	8.150	8.100	8.150	8.000	8.400	408,000	3,312,400	8.1186	1.877	1.865	1.877	1.842	1.934	1,771,710	1.8696	-0.61%
2005-01-14	0	8.200	8.200	8.250	8.200	8.250	307,600	2,527,980	8.2184	1.888	1.888	1.900	1.888	1.900	1,335,730	1.8926	-1.80%
2005-01-13	0	8.350	8.250	8.350	8.250	8.350	343,206	2,839,768	8.2742	1.923	1.900	1.923	1.900	1.923	1,490,347	1.9054	0.60%
2005-01-12	0	8.300	8.250	8.350	8.200	8.400	264,024	2,183,893	8.2716	1.911	1.900	1.923	1.888	1.934	1,146,505	1.9048	-1.19%
2005-01-11	0	8.400	8.350	8.450	8.400	8.550	500,910	4,243,150	8.4709	1.934	1.923	1.946	1.934	1.969	2,175,165	1.9507	-0.59%
2005-01-10	0	8.450	8.450	8.500	8.050	8.650	1,896,621	16,187,836	8.5351	1.946	1.946	1.957	1.854	1.992	8,235,937	1.9655	5.62%
2005-01-07	0	8.000	8.000	8.050	7.750	8.350	1,517,200	12,278,280	8.0927	1.842	1.842	1.854	1.785	1.923	6,588,329	1.8636	0.00%
2005-01-06	0	8.000	7.900	8.000	7.750	8.100	747,648	5,963,417	7.9762	1.842	1.819	1.842	1.785	1.865	3,246,606	1.8368	3.23%
2005-01-05	0	7.750	7.700	7.800	7.650	8.100	870,984	6,789,875	7.7956	1.785	1.773	1.796	1.762	1.865	3,782,184	1.7952	-4.91%
2005-01-04	0	8.150	8.150	8.200	7.950	8.350	839,373	6,869,667	8.1843	1.877	1.877	1.888	1.831	1.923	3,644,915	1.8847	2.52%
2005-01-03	0	7.950	7.900	7.950	7.600	8.000	15,700,000	116,827,100	7.4412	1.831	1.819	1.831	1.750	1.842	68,176,093	1.7136	5.30%
2004-12-31	0	7.550	7.500	7.550	7.500	7.550	54,400	408,320	7.5059	1.739	1.727	1.739	1.727	1.739	236,228	1.7285	0.67%
2004-12-30	0	7.500	7.450	7.550	7.400	7.600	400,000	3,003,300	7.5083	1.727	1.716	1.739	1.704	1.750	1,736,971	1.7290	1.35%
2004-12-29	0	7.400	7.350	7.450	7.250	7.450	534,400	3,938,780	7.3705	1.704	1.693	1.716	1.670	1.716	2,320,593	1.6973	1.37%
2004-12-28	0	7.500	7.450	7.500	7.350	7.500	453,845	3,371,719	7.4292	1.681	1.670	1.681	1.647	1.681	2,024,783	1.6652	2.04%
2004-12-24	0	7.350	7.300	7.400	7.300	7.400	342,709	2,516,434	7.3428	1.647	1.636	1.659	1.636	1.659	1,528,961	1.6458	0.00%
2004-12-23	0	7.350	7.300	7.400	7.300	7.500	510,639	3,800,829	7.4433	1.647	1.636	1.659	1.636	1.681	2,278,163	1.6684	-0.68%
2004-12-22	0	7.400	7.350	7.400	7.300	7.550	484,000	3,601,800	7.4417	1.659	1.647	1.659	1.636	1.692	2,159,316	1.6680	0.68%
2004-12-21	0	7.350	7.350	7.400	7.100	7.500	1,129,245	8,322,551	7.3700	1.647	1.647	1.659	1.591	1.681	5,038,010	1.6520	3.52%
2004-12-20	0	7.100	7.100	7.200	7.000	7.150	998,920	7,093,900	7.1016	1.591	1.591	1.614	1.569	1.603	4,456,579	1.5918	1.43%
2004-12-17	0	7.000	7.000	7.100	6.850	7.150	904,040	6,403,226	7.0829	1.569	1.569	1.591	1.535	1.603	4,033,281	1.5876	2.19%
2004-12-16	0	6.850	6.800	6.900	6.800	6.900	230,400	1,580,660	6.8605	1.535	1.524	1.547	1.524	1.547	1,027,906	1.5377	0.00%
2004-12-15	0	6.850	6.850	6.900	6.650	6.950	514,482	3,512,817	6.8279	1.535	1.535	1.547	1.491	1.558	2,295,308	1.5304	0.74%
2004-12-14	0	6.800	6.750	6.800	6.650	6.900	1,157,200	7,772,200	6.7164	1.524	1.513	1.524	1.491	1.547	5,162,728	1.5054	1.49%
2004-12-13	0	6.700	6.650	6.700	6.700	7.200	1,699,453	11,521,658	6.7796	1.502	1.491	1.502	1.502	1.614	7,581,934	1.5196	-6.94%
2004-12-10	0	7.200	7.150	7.200	6.450	7.350	1,877,907	13,224,804	7.0423	1.614	1.603	1.614	1.446	1.647	8,378,088	1.5785	11.63%
2004-12-09	0	6.450	6.350	6.450	6.250	6.450	176,287	1,119,679	6.3515	1.446	1.423	1.446	1.401	1.446	786,486	1.4236	1.57%
2004-12-08	0	6.350	6.300	6.450	6.250	6.400	168,518	1,067,186	6.3328	1.423	1.412	1.446	1.401	1.435	751,826	1.4195	1.60%
2004-12-07	0	6.250	6.250	6.350	6.250	6.400	420,400	2,653,920	6.3128	1.401	1.401	1.423	1.401	1.435	1,875,571	1.4150	0.00%
2004-12-06	0	6.250	6.200	6.300	6.250	6.400	250,400	1,572,340	6.2793	1.401	1.390	1.412	1.401	1.435	1,117,134	1.4075	-0.79%
2004-12-03	0	6.300	6.250	6.400	6.250	6.350	246,560	1,547,044	6.2745	1.412	1.401	1.435	1.401	1.423	1,100,002	1.4064	0.00%
2004-12-02	0	6.300	6.250	6.350	6.250	6.350	118,562	745,600	6.2887	1.412	1.401	1.423	1.401	1.423	528,952	1.4096	0.80%
2004-12-01	0	6.250	6.250	6.300	6.200	6.250	106,413	664,819	6.2475	1.401	1.401	1.412	1.390	1.401	474,751	1.4004	0.00%
2004-11-30	0	6.250	6.250	6.300	6.200	6.300	45,326	282,622	6.2353	1.401	1.401	1.412	1.390	1.412	202,217	1.3976	-0.79%
2004-11-29	0	6.300	6.250	6.450	-	-	1,000	6,000	6.0000	1.412	1.401	1.446	-	-	4,461	1.3449	0.00%
2004-11-26	0	6.300	6.250	6.350	6.300	6.400	70,400	444,840	6.3188	1.412	1.401	1.423	1.412	1.435	314,082	1.4163	0.00%
2004-11-25	0	6.300	6.250	6.350	6.300	6.450	272,000	1,742,500	6.4063	1.412	1.401	1.423	1.412	1.446	1,213,500	1.4359	-3.08%
2004-11-24	0	6.500	6.400	6.550	6.450	6.650	182,000	1,191,800	6.5484	1.457	1.435	1.468	1.446	1.491	811,974	1.4678	-2.26%
2004-11-23	0	6.650	6.600	6.650	6.200	6.650	361,400	2,336,410	6.4649	1.491	1.479	1.491	1.390	1.491	1,612,349	1.4491	5.56%
2004-11-22	0	6.300	6.250	6.300	6.150	6.350	140,887	882,611	6.2647	1.412	1.401	1.412	1.378	1.423	628,553	1.4042	0.00%
2004-11-19	0	6.300	6.250	6.300	6.250	6.300	74,000	464,000	6.2703	1.412	1.401	1.412	1.401	1.412	330,143	1.4055	0.00%
2004-11-18	0	6.300	6.250	6.300	6.150	6.300	112,400	701,440	6.2406	1.412	1.401	1.412	1.378	1.412	501,461	1.3988	0.00%
2004-11-17	0	6.300	6.250	6.350	6.250	6.350	146,000	919,800	6.3000	1.412	1.401	1.423	1.401	1.423	651,364	1.4121	0.00%
2004-11-16	0	6.300	6.300	6.400	6.250	6.350	117,000	739,250	6.3184	1.412	1.412	1.435	1.401	1.423	521,983	1.4162	-0.79%
2004-11-15	0	6.350	6.350	6.400	6.300	6.400	202,320	1,280,348	6.3283	1.423	1.423	1.435	1.412	1.435	902,630	1.4185	-1.55%
2004-11-12	0	6.450	6.400	6.450	6.400	6.550	128,000	825,700	6.4508	1.446	1.435	1.446	1.435	1.468	571,059	1.4459	-0.77%
2004-11-11	0	6.500	6.400	6.500	6.500	6.600	91,442	595,400	6.5112	1.457	1.435	1.457	1.457	1.479	407,959	1.4595	0.00%
2004-11-10	0	6.500	6.500	6.600	6.500	6.750	452,640	3,016,832	6.6650	1.457	1.457	1.479	1.457	1.513	2,019,407	1.4939	-1.52%
2004-11-09	0	6.600	6.600	6.650	6.300	6.800	714,000	4,622,900	6.4746	1.479	1.479	1.491	1.412	1.524	3,185,437	1.4513	4.76%
2004-11-08	0	6.300	6.300	6.400	6.200	6.500	452,000	2,855,800	6.3181	1.412	1.412	1.435	1.390	1.457	2,016,551	1.4162	-1.56%
2004-11-05	0	6.400	6.400	6.450	6.350	6.600	315,488	2,024,726	6.4178	1.435	1.435	1.446	1.423	1.479	1,407,517	1.4385	-1.54%
2004-11-04	0	6.500	6.450	6.500	6.250	6.600	1,737,546	11,169,943	6.4286	1.457	1.446	1.457	1.401	1.479	7,751,882	1.4409	4.00%
2004-11-03	0	6.250	6.150	6.250	6.150	6.350	510,800	3,180,620	6.2267	1.401	1.378	1.401	1.378	1.423	2,278,882	1.3957	0.81%
2004-11-02	0	6.200	6.150	6.200	6.050	6.450	1,976,685	12,401,969	6.2741	1.390	1.378	1.390	1.356	1.446	8,818,776	1.4063	5.08%
2004-11-01	0	5.900	5.900	5.950	5.700	6.300	1,716,693	10,311,086	6.0064	1.322	1.322	1.334	1.278	1.412	7,658,849	1.3463	5.36%
2004-10-29	0	5.600	5.600	5.700	5.300	5.900	495,250	2,786,590	5.6266	1.255	1.255	1.278	1.188	1.322	2,209,507	1.2612	7.69%
2004-10-28	0	5.200	5.200	5.250	5.200	5.200	24,400	126,800	5.1967	1.166	1.166	1.177	1.166	1.166	108,858	1.1648	-0.95%
2004-10-27	0	5.250	5.250	5.300	5.200	5.250	283,081	1,476,959	5.2174	1.177	1.177	1.188	1.166	1.177	1,262,937	1.1695	0.96%
2004-10-26	0	5.200	5.200	5.250	5.150	5.200	482,240	2,507,100	5.1989	1.166	1.166	1.177	1.154	1.166	2,151,464	1.1653	0.00%
2004-10-25	0	5.200	5.200	5.250	5.150	5.200	243,315	1,263,642	5.1934	1.166	1.166	1.177	1.154	1.166	1,085,525	1.1641	0.00%
2004-10-21	0	5.200	5.200	5.250	5.150	5.200	145,961	756,461	5.1826	1.166	1.166	1.177	1.154	1.166	651,190	1.1617	0.97%
2004-10-20	0	5.150	5.150	5.200	5.150	5.150	30,000	154,500	5.1500	1.154	1.154	1.166	1.154	1.154	133,842	1.1543	-0.96%
2004-10-19	0	5.200	5.150	5.200	5.150	5.200	54,000	278,900	5.1648	1.166	1.154	1.166	1.154	1.166	240,915	1.1577	0.00%
2004-10-18	0	5.200	5.150	5.250	5.200	5.200	180,000	936,000	5.2000	1.166	1.154	1.177	1.166	1.166	803,051	1.1656	0.00%
2004-10-15	0	5.200	5.150	5.200	5.150	5.200	172,000	891,900	5.1855	1.166	1.154	1.166	1.154	1.166	767,360	1.1623	0.97%
2004-10-14	0	5.150	5.150	5.200	5.150	5.150	258,000	1,328,700	5.1500	1.154	1.154	1.166	1.154	1.154	1,151,040	1.1543	0.00%
2004-10-13	0	5.150	5.150	5.200	5.150	5.300	470,603	2,478,215	5.2660	1.154	1.154	1.166	1.154	1.188	2,099,547	1.1804	-0.96%
2004-10-12	0	5.200	5.150	5.200	5.100	5.200	260,474	1,346,548	5.1696	1.166	1.154	1.166	1.143	1.166	1,162,078	1.1587	0.97%
2004-10-11	0	5.150	5.100	5.200	5.100	5.150	112,000	572,200	5.1089	1.154	1.143	1.166	1.143	1.154	499,676	1.1451	0.98%
2004-10-08	0	5.100	5.100	5.150	5.100	5.100	66,000	336,600	5.1000	1.143	1.143	1.154	1.143	1.143	294,452	1.1431	0.00%
2004-10-07	0	5.100	5.100	5.150	5.050	5.100	161,200	819,080	5.0811	1.143	1.143	1.154	1.132	1.143	719,177	1.1389	0.99%
2004-10-06	0	5.050	5.050	5.100	5.050	5.050	245,520	1,239,648	5.0491	1.132	1.132	1.143	1.132	1.132	1,095,362	1.1317	-0.98%
2004-10-05	0	5.100	5.050	5.100	5.000	5.100	58,000	291,700	5.0293	1.143	1.132	1.143	1.121	1.143	258,761	1.1273	0.99%
2004-10-04	0	5.050	5.050	5.100	5.050	5.100	212,000	1,073,300	5.0627	1.132	1.132	1.143	1.132	1.143	945,816	1.1348	1.00%
2004-09-30	0	5.000	5.000	5.050	4.975	4.975	114,000	567,150	4.9750	1.121	1.121	1.132	1.115	1.115	508,599	1.1151	1.01%
2004-09-28	0	4.950	4.900	5.000	4.900	4.950	61,200	301,960	4.9340	1.110	1.098	1.121	1.098	1.110	273,037	1.1059	1.02%
2004-09-27	0	4.900	4.900	5.000	4.900	4.950	52,000	255,300	4.9096	1.098	1.098	1.121	1.098	1.110	231,993	1.1005	0.00%
2004-09-24	0	4.900	4.900	4.950	4.900	5.000	82,900	411,165	4.9598	1.098	1.098	1.110	1.098	1.121	369,850	1.1117	-1.01%
2004-09-23	0	4.950	4.950	5.000	4.875	5.000	252,000	1,243,300	4.9337	1.110	1.110	1.121	1.093	1.121	1,124,272	1.1059	-1.00%
2004-09-22	0	5.000	4.950	5.000	4.950	5.050	402,000	2,014,300	5.0107	1.121	1.110	1.121	1.110	1.132	1,793,482	1.1231	-1.96%
2004-09-21	0	5.100	5.050	5.150	5.050	5.150	114,000	579,200	5.0807	1.143	1.132	1.154	1.132	1.154	508,599	1.1388	0.00%
2004-09-20	0	5.100	5.100	5.200	5.100	5.100	220,000	1,122,000	5.1000	1.143	1.143	1.166	1.143	1.143	981,507	1.1431	0.00%
2004-09-17	0	5.100	5.050	5.100	5.050	5.100	118,800	600,960	5.0586	1.143	1.132	1.143	1.132	1.143	530,014	1.1339	0.00%
2004-09-16	0	5.100	5.100	5.150	5.100	5.150	78,582	400,643	5.0984	1.143	1.143	1.154	1.143	1.154	350,585	1.1428	-0.97%
2004-09-15	0	5.150	5.150	5.200	5.050	5.150	34,895	178,008	5.1012	1.154	1.154	1.166	1.132	1.154	155,680	1.1434	0.98%
2004-09-14	0	5.100	5.100	5.150	5.100	5.150	66,880	342,000	5.1136	1.143	1.143	1.154	1.143	1.154	298,378	1.1462	0.00%
2004-09-13	0	5.100	5.100	5.150	5.100	5.150	40,000	204,900	5.1225	1.143	1.143	1.154	1.143	1.154	178,456	1.1482	0.00%
2004-09-10	0	5.100	5.050	5.150	5.100	5.100	26,010	132,650	5.1000	1.143	1.132	1.154	1.143	1.143	116,041	1.1431	0.00%
2004-09-09	0	5.100	5.100	5.150	5.100	5.150	116,800	596,760	5.1092	1.143	1.143	1.154	1.143	1.154	521,091	1.1452	0.00%
2004-09-08	0	5.100	5.100	5.150	5.100	5.150	59,704	304,535	5.1007	1.143	1.143	1.154	1.143	1.154	266,363	1.1433	0.00%
2004-09-07	0	5.100	5.100	5.150	5.100	5.100	110,000	561,000	5.1000	1.143	1.143	1.154	1.143	1.143	490,754	1.1431	0.00%
2004-09-06	0	5.100	5.100	5.150	5.100	5.150	40,000	205,100	5.1275	1.143	1.143	1.154	1.143	1.154	178,456	1.1493	-0.97%
2004-09-03	0	5.150	5.050	5.150	5.050	5.150	42,000	213,300	5.0786	1.154	1.132	1.154	1.132	1.154	187,379	1.1383	1.98%
2004-09-02	0	5.050	5.050	5.150	5.050	5.100	32,200	164,085	5.0958	1.132	1.132	1.154	1.132	1.143	143,657	1.1422	-0.98%
2004-09-01	0	5.100	5.050	5.150	5.050	5.150	45,985	233,676	5.0816	1.143	1.132	1.154	1.132	1.154	205,157	1.1390	0.99%
2004-08-31	0	5.050	5.050	5.100	5.050	5.100	26,000	131,600	5.0615	1.132	1.132	1.143	1.132	1.143	115,996	1.1345	-0.98%
2004-08-30	0	5.100	5.050	5.100	5.100	5.100	24,000	122,400	5.1000	1.143	1.132	1.143	1.143	1.143	107,074	1.1431	0.99%
2004-08-27	0	5.050	5.000	5.100	5.050	5.050	34,666	174,963	5.0471	1.132	1.121	1.143	1.132	1.132	154,659	1.1313	0.00%
2004-08-26	0	5.050	5.000	5.050	5.000	5.050	74,400	373,260	5.0169	1.132	1.121	1.132	1.121	1.132	331,928	1.1245	-0.98%
2004-08-25	0	5.100	5.050	5.100	5.000	5.100	67,540	340,285	5.0383	1.143	1.132	1.143	1.121	1.143	301,323	1.1293	0.00%
2004-08-24	0	5.100	5.000	5.100	5.000	5.100	26,000	130,600	5.0231	1.143	1.121	1.143	1.121	1.143	115,996	1.1259	2.00%
2004-08-23	0	5.000	4.900	5.000	5.000	5.000	15,400	76,720	4.9818	1.121	1.098	1.121	1.121	1.121	68,706	1.1166	0.50%
2004-08-20	0	4.975	4.950	5.000	4.950	4.975	18,309	90,783	4.9584	1.115	1.110	1.121	1.110	1.115	81,684	1.1114	0.51%
2004-08-19	0	4.950	4.900	5.000	4.800	4.950	33,200	163,740	4.9319	1.110	1.098	1.121	1.076	1.110	148,118	1.1055	1.02%
2004-08-18	0	5.100	5.050	5.100	5.050	5.100	130,400	661,960	5.0764	1.098	1.088	1.098	1.088	1.098	605,512	1.0932	0.00%
2004-08-17	0	5.100	5.050	5.100	5.050	5.100	84,000	424,600	5.0548	1.098	1.088	1.098	1.088	1.098	390,054	1.0886	0.99%
2004-08-16	0	5.050	5.050	5.150	5.050	5.100	54,000	273,700	5.0685	1.088	1.088	1.109	1.088	1.098	250,749	1.0915	-0.98%
2004-08-13	0	5.100	5.050	5.150	5.050	5.100	245,039	1,243,723	5.0756	1.098	1.088	1.109	1.088	1.098	1,137,837	1.0931	0.00%
2004-08-12	0	5.100	5.000	5.100	5.000	5.100	82,000	411,400	5.0171	1.098	1.077	1.098	1.077	1.098	380,767	1.0805	0.99%
2004-08-11	0	5.050	5.000	5.100	5.050	5.100	72,000	365,700	5.0792	1.088	1.077	1.098	1.088	1.098	334,332	1.0938	-0.98%
2004-08-10	0	5.100	5.050	5.100	5.050	5.100	110,000	557,500	5.0682	1.098	1.088	1.098	1.088	1.098	510,784	1.0915	0.00%
2004-08-09	0	5.100	5.100	5.150	5.100	5.150	35,200	180,340	5.1233	1.098	1.098	1.109	1.098	1.109	163,451	1.1033	-0.97%
2004-08-06	0	5.150	5.100	5.200	5.100	5.150	160,399	822,205	5.1260	1.109	1.098	1.120	1.098	1.109	744,812	1.1039	-0.96%
2004-08-05	0	5.200	5.200	5.250	5.200	5.200	166,400	865,200	5.1995	1.120	1.120	1.131	1.120	1.120	772,678	1.1197	0.00%
2004-08-04	0	5.200	5.150	5.200	5.150	5.200	80,615	418,010	5.1853	1.120	1.109	1.120	1.109	1.120	374,335	1.1167	0.00%
2004-08-03	0	5.200	5.150	5.200	5.200	5.200	10,239	53,195	5.1953	1.120	1.109	1.120	1.120	1.120	47,545	1.1188	0.00%
2004-08-02	0	5.200	5.150	5.200	5.200	5.200	10,000	52,000	5.2000	1.120	1.109	1.120	1.120	1.120	46,435	1.1198	0.97%
2004-07-30	0	5.150	5.100	5.200	5.150	5.150	82,400	424,280	5.1490	1.109	1.098	1.120	1.109	1.109	382,624	1.1089	0.00%
2004-07-29	0	5.150	5.150	5.200	5.100	5.200	26,000	134,200	5.1615	1.109	1.109	1.120	1.098	1.120	120,731	1.1116	-0.96%
2004-07-28	0	5.200	5.200	5.250	5.200	5.250	16,617	86,585	5.2106	1.120	1.120	1.131	1.120	1.131	77,161	1.1221	-0.95%
2004-07-27	0	5.250	5.200	5.250	5.200	5.300	601,320	3,170,466	5.2725	1.131	1.120	1.131	1.120	1.141	2,792,226	1.1355	0.96%
2004-07-26	0	5.200	5.150	5.250	5.050	5.200	140,350	721,824	5.1430	1.120	1.109	1.131	1.088	1.120	651,714	1.1076	1.96%
2004-07-23	0	5.100	5.050	5.100	5.050	5.100	30,537	154,845	5.0707	1.098	1.088	1.098	1.088	1.098	141,798	1.0920	0.99%
2004-07-22	0	5.050	5.050	5.100	5.050	5.050	130,437	658,663	5.0497	1.088	1.088	1.098	1.088	1.088	605,684	1.0875	-0.98%
2004-07-21	0	5.100	5.050	5.100	5.100	5.100	28,000	142,800	5.1000	1.098	1.088	1.098	1.098	1.098	130,018	1.0983	2.00%
2004-07-20	0	5.000	5.000	5.100	5.000	5.050	122,000	611,800	5.0148	1.077	1.077	1.098	1.077	1.088	566,506	1.0800	-0.99%
2004-07-19	0	5.050	5.000	5.100	5.000	5.050	623,136	3,164,566	5.0785	1.088	1.077	1.098	1.077	1.088	2,893,529	1.0937	-1.94%
2004-07-16	0	5.150	5.100	5.200	5.050	5.150	58,000	297,700	5.1328	1.109	1.098	1.120	1.088	1.109	269,323	1.1054	0.00%
2004-07-15	0	5.150	5.100	5.150	5.100	5.150	63,182	323,992	5.1279	1.109	1.098	1.109	1.098	1.109	293,385	1.1043	0.98%
2004-07-14	0	5.100	5.000	5.100	5.100	5.150	50,000	255,200	5.1040	1.098	1.077	1.098	1.098	1.109	232,175	1.0992	0.00%
2004-07-13	0	5.100	5.050	5.200	5.100	5.100	30,000	153,000	5.1000	1.098	1.088	1.120	1.098	1.098	139,305	1.0983	-0.97%
2004-07-12	0	5.150	5.050	5.150	5.150	5.200	250,000	1,283,000	5.1320	1.109	1.088	1.109	1.109	1.120	1,160,874	1.1052	0.98%
2004-07-09	0	5.100	5.000	5.100	5.000	5.100	110,800	563,260	5.0836	1.098	1.077	1.098	1.077	1.098	514,499	1.0948	0.99%
2004-07-08	0	5.050	4.975	5.100	5.000	5.100	1,180,361	5,914,278	5.0106	1.088	1.071	1.098	1.077	1.098	5,481,000	1.0791	0.00%
2004-07-07	0	5.050	5.000	5.100	5.000	5.050	208,027	1,043,095	5.0142	1.088	1.077	1.098	1.077	1.088	965,972	1.0798	1.00%
2004-07-06	0	5.000	5.000	5.050	4.975	5.000	223,727	1,117,912	4.9968	1.077	1.077	1.088	1.071	1.077	1,038,875	1.0761	1.01%
2004-07-05	0	4.950	4.950	4.975	4.800	4.950	132,400	647,400	4.8897	1.066	1.066	1.071	1.034	1.066	614,799	1.0530	1.02%
2004-07-02	0	4.900	4.900	4.950	4.850	4.900	162,077	790,896	4.8798	1.055	1.055	1.066	1.044	1.055	752,604	1.0509	0.51%
2004-06-30	0	4.875	4.850	4.900	4.775	4.875	265,056	1,284,803	4.8473	1.050	1.044	1.055	1.028	1.050	1,230,786	1.0439	0.52%
2004-06-29	0	4.850	4.800	4.850	4.800	4.850	78,200	376,440	4.8138	1.044	1.034	1.044	1.034	1.044	363,121	1.0367	0.52%
2004-06-28	0	4.825	4.825	4.850	4.825	4.825	102,000	492,150	4.8250	1.039	1.039	1.044	1.039	1.039	473,636	1.0391	0.52%
2004-06-25	0	4.800	4.775	4.825	4.750	4.800	74,886	357,489	4.7738	1.034	1.028	1.039	1.023	1.034	347,733	1.0281	0.52%
2004-06-24	0	4.775	4.750	4.800	4.750	4.775	91,402	435,269	4.7621	1.028	1.023	1.034	1.023	1.028	424,425	1.0256	0.53%
2004-06-23	0	4.750	4.750	4.800	4.700	4.750	62,000	294,400	4.7484	1.023	1.023	1.034	1.012	1.023	287,897	1.0226	0.00%
2004-06-21	0	4.750	4.750	4.800	4.725	4.750	40,000	189,500	4.7375	1.023	1.023	1.034	1.018	1.023	185,740	1.0202	0.00%
2004-06-18	0	4.750	4.700	4.775	4.750	4.750	24,000	114,000	4.7500	1.023	1.012	1.028	1.023	1.023	111,444	1.0229	0.00%
2004-06-17	0	4.750	4.700	4.750	4.750	4.750	18,000	85,500	4.7500	1.023	1.012	1.023	1.023	1.023	83,583	1.0229	0.00%
2004-06-16	0	4.750	4.700	4.750	4.700	4.750	139,882	663,286	4.7418	1.023	1.012	1.023	1.012	1.023	649,541	1.0212	0.00%
2004-06-15	0	4.750	4.750	4.800	4.750	4.750	2,000	9,500	4.7500	1.023	1.023	1.034	1.023	1.023	9,287	1.0229	0.00%
2004-06-14	0	4.750	4.725	4.825	4.750	4.800	41,200	195,980	4.7568	1.023	1.018	1.039	1.023	1.034	191,312	1.0244	-1.04%
2004-06-11	0	4.800	4.775	4.800	4.800	4.825	146,200	703,840	4.8142	1.034	1.028	1.034	1.034	1.039	678,879	1.0368	-0.52%
2004-06-10	0	4.825	4.750	4.825	4.775	4.825	36,600	175,990	4.8085	1.039	1.023	1.039	1.028	1.039	169,952	1.0355	0.00%
2004-06-09	0	4.825	4.750	4.825	4.825	4.825	22,400	108,010	4.8219	1.039	1.023	1.039	1.039	1.039	104,014	1.0384	0.00%
2004-06-08	0	4.825	4.775	4.825	4.825	4.825	37,138	179,077	4.8219	1.039	1.028	1.039	1.039	1.039	172,450	1.0384	0.00%
2004-06-07	0	4.825	4.775	4.850	4.725	4.850	49,541	237,507	4.7942	1.039	1.028	1.044	1.018	1.044	230,043	1.0324	1.58%
2004-06-04	0	4.750	4.725	4.750	4.700	4.750	22,000	104,400	4.7455	1.023	1.018	1.023	1.012	1.023	102,157	1.0220	0.53%
2004-06-03	0	4.725	4.725	4.750	4.725	4.725	16,000	75,600	4.7250	1.018	1.018	1.023	1.018	1.018	74,296	1.0176	0.00%
2004-06-02	0	4.725	4.700	4.725	4.725	4.750	262,479	1,243,965	4.7393	1.018	1.012	1.018	1.018	1.023	1,218,820	1.0206	0.53%
2004-06-01	0	4.700	4.700	4.750	4.700	4.750	148,434	694,396	4.6781	1.012	1.012	1.023	1.012	1.023	689,252	1.0075	0.00%
2004-05-31	0	4.700	4.700	4.750	4.700	4.725	248,425	1,166,684	4.6963	1.012	1.012	1.023	1.012	1.018	1,153,560	1.0114	0.00%
2004-05-28	0	4.700	4.700	4.750	4.650	4.700	64,000	298,100	4.6578	1.012	1.012	1.023	1.001	1.012	297,184	1.0031	2.17%
2004-05-27	0	4.600	4.600	4.700	4.600	4.600	98,000	450,800	4.6000	0.991	0.991	1.012	0.991	0.991	455,062	0.9906	1.10%
2004-05-25	0	4.550	4.525	4.550	4.525	4.550	22,719	103,132	4.5395	0.980	0.974	0.980	0.974	0.980	105,496	0.9776	0.55%
2004-05-24	0	4.525	4.525	4.550	4.525	4.575	400,479	1,818,432	4.5406	0.974	0.974	0.980	0.974	0.985	1,859,622	0.9779	0.00%
2004-05-21	0	4.525	4.500	4.550	4.500	4.575	82,800	376,620	4.5486	0.974	0.969	0.980	0.969	0.985	384,481	0.9796	-0.55%
2004-05-20	0	4.550	4.500	4.550	4.550	4.550	16,447	74,767	4.5459	0.980	0.969	0.980	0.980	0.980	76,372	0.9790	0.00%
2004-05-19	0	4.550	4.450	4.550	4.500	4.575	111,466	505,179	4.5321	0.980	0.958	0.980	0.969	0.985	517,592	0.9760	2.25%
2004-05-18	0	4.450	4.325	4.450	4.450	4.475	75,400	335,690	4.4521	0.958	0.931	0.958	0.958	0.964	350,120	0.9588	-1.11%
2004-05-17	0	4.500	4.400	4.500	4.300	4.675	586,479	2,619,356	4.4662	0.969	0.948	0.969	0.926	1.007	2,723,312	0.9618	-3.23%
2004-05-14	0	4.650	4.600	4.650	4.600	4.700	536,977	2,500,088	4.6559	1.001	0.991	1.001	0.991	1.012	2,493,450	1.0027	-1.06%
2004-05-13	0	4.700	4.650	4.725	4.650	4.725	230,400	1,082,120	4.6967	1.012	1.001	1.018	1.001	1.018	1,069,861	1.0115	0.00%
2004-05-12	0	4.700	4.625	4.700	4.700	4.700	272,000	1,278,400	4.7000	1.012	0.996	1.012	1.012	1.012	1,263,031	1.0122	0.00%
2004-05-11	0	4.700	4.600	4.700	4.675	4.700	308,000	1,446,850	4.6976	1.012	0.991	1.012	1.007	1.012	1,430,196	1.0116	-0.53%
2004-05-10	0	4.725	4.600	4.725	4.600	4.725	390,101	1,829,555	4.6900	1.018	0.991	1.018	0.991	1.018	1,811,432	1.0100	0.00%
2004-05-07	0	4.725	4.675	4.775	4.725	4.750	220,000	1,037,100	4.7141	1.018	1.007	1.028	1.018	1.023	1,021,569	1.0152	0.00%
2004-05-06	0	4.725	4.700	4.725	4.600	4.725	468,000	2,177,850	4.6535	1.018	1.012	1.018	0.991	1.018	2,173,156	1.0022	0.53%
2004-05-05	0	4.700	4.625	4.700	4.650	4.700	212,528	996,997	4.6911	1.012	0.996	1.012	1.001	1.012	986,873	1.0103	-0.53%
2004-05-04	0	4.725	4.700	4.725	4.700	4.725	158,000	743,050	4.7028	1.018	1.012	1.018	1.012	1.018	733,672	1.0128	0.00%
2004-05-03	0	4.725	4.650	4.725	4.725	4.775	58,000	274,800	4.7379	1.018	1.001	1.018	1.018	1.028	269,323	1.0203	0.00%
2004-04-30	0	4.725	4.675	4.725	4.675	4.725	198,400	936,880	4.7222	1.018	1.007	1.018	1.007	1.018	921,269	1.0169	0.00%
2004-04-29	0	4.725	4.725	4.850	4.700	4.725	177,131	836,553	4.7228	1.018	1.018	1.044	1.012	1.018	822,507	1.0171	-1.56%
2004-04-28	0	4.800	4.750	4.800	4.775	4.800	234,000	1,118,000	4.7778	1.034	1.023	1.034	1.028	1.034	1,086,578	1.0289	0.52%
2004-04-27	0	4.775	4.775	4.800	4.750	4.800	236,240	1,129,204	4.7799	1.028	1.028	1.034	1.023	1.034	1,096,979	1.0294	0.00%
2004-04-26	0	4.775	4.700	4.775	4.750	4.775	172,000	820,550	4.7706	1.028	1.012	1.028	1.023	1.028	798,681	1.0274	0.00%
2004-04-23	0	4.775	4.750	4.775	4.725	4.775	373,980	1,777,359	4.7526	1.028	1.023	1.028	1.018	1.028	1,736,574	1.0235	1.06%
2004-04-22	0	4.725	4.675	4.725	4.725	4.725	168,000	791,300	4.7101	1.018	1.007	1.018	1.018	1.018	780,107	1.0143	0.00%
2004-04-21	0	4.725	4.700	4.725	4.600	4.725	403,600	1,891,530	4.6866	1.018	1.012	1.018	0.991	1.018	1,874,114	1.0093	0.53%
2004-04-20	0	4.700	4.650	4.725	4.650	4.725	500,439	2,349,547	4.6950	1.012	1.001	1.018	1.001	1.018	2,323,786	1.0111	0.00%
2004-04-19	0	4.700	4.725	4.750	4.675	4.700	224,000	1,052,700	4.6996	1.012	1.018	1.023	1.007	1.012	1,040,143	1.0121	0.53%
2004-04-16	0	4.675	4.650	4.700	4.650	4.675	210,827	982,513	4.6603	1.007	1.001	1.012	1.001	1.007	978,974	1.0036	0.54%
2004-04-15	0	4.650	4.625	4.650	4.625	4.700	416,600	1,939,050	4.6545	1.001	0.996	1.001	0.996	1.012	1,934,480	1.0024	-1.06%
2004-04-14	0	4.700	4.675	4.700	4.675	4.700	272,000	1,278,000	4.6985	1.012	1.007	1.012	1.007	1.012	1,263,031	1.0119	-0.53%
2004-04-13	0	4.725	4.700	4.725	4.700	4.725	472,000	2,219,150	4.7016	1.018	1.012	1.018	1.012	1.018	2,191,730	1.0125	1.07%
2004-04-08	0	4.675	4.650	4.675	4.675	4.700	231,255	1,084,160	4.6882	1.007	1.001	1.007	1.007	1.012	1,073,831	1.0096	-0.53%
2004-04-07	0	4.700	4.675	4.700	4.700	4.700	50,600	237,700	4.6976	1.012	1.007	1.012	1.012	1.012	234,961	1.0117	0.00%
2004-04-06	0	4.700	4.675	4.700	4.675	4.700	295,200	1,387,160	4.6991	1.012	1.007	1.012	1.007	1.012	1,370,760	1.0120	1.08%
2004-04-02	0	4.650	4.625	4.675	4.650	4.700	124,400	579,570	4.6589	1.001	0.996	1.007	1.001	1.012	577,651	1.0033	-2.11%
2004-04-01	0	4.750	4.675	4.750	4.650	4.750	304,111	1,436,305	4.7230	1.023	1.007	1.023	1.001	1.023	1,412,138	1.0171	0.00%
2004-03-31	0	4.750	4.725	4.750	4.750	4.775	114,712	544,790	4.7492	1.023	1.018	1.023	1.023	1.028	532,665	1.0228	0.53%
2004-03-30	0	4.725	4.700	4.725	4.700	4.750	188,000	888,650	4.7269	1.018	1.012	1.018	1.012	1.023	872,977	1.0180	0.53%
2004-03-29	0	4.700	4.650	4.700	4.650	4.700	182,000	850,300	4.6720	1.012	1.001	1.012	1.001	1.012	845,116	1.0061	-0.53%
2004-03-26	0	4.725	4.650	4.750	4.650	4.725	235,179	1,104,855	4.6979	1.018	1.001	1.023	1.001	1.018	1,092,052	1.0117	1.61%
2004-03-25	0	4.650	4.600	4.650	4.600	4.650	268,191	1,243,450	4.6364	1.001	0.991	1.001	0.991	1.001	1,245,343	0.9985	0.00%
2004-03-24	0	4.650	4.650	4.675	4.625	4.650	238,000	1,101,100	4.6265	1.001	1.001	1.007	0.996	1.001	1,105,152	0.9963	1.09%
2004-03-23	0	4.600	4.600	4.650	4.500	4.625	164,000	750,050	4.5735	0.991	0.991	1.001	0.969	0.996	761,533	0.9849	0.00%
2004-03-22	0	4.600	4.500	4.600	4.500	4.600	174,000	793,000	4.5575	0.991	0.969	0.991	0.969	0.991	807,968	0.9815	0.00%
2004-03-19	0	4.600	4.550	4.625	4.600	4.625	138,000	635,050	4.6018	0.991	0.980	0.996	0.991	0.996	640,802	0.9910	0.55%
2004-03-18	0	4.575	4.550	4.600	4.575	4.600	143,200	656,920	4.5874	0.985	0.980	0.991	0.985	0.991	664,948	0.9879	-0.54%
2004-03-17	0	4.600	4.575	4.650	4.525	4.600	172,800	785,340	4.5448	0.991	0.985	1.001	0.974	0.991	802,396	0.9787	1.10%
2004-03-16	0	4.550	4.525	4.700	4.525	4.550	310,240	1,404,362	4.5267	0.980	0.974	1.012	0.974	0.980	1,440,598	0.9748	0.55%
2004-03-15	0	4.525	4.525	4.550	4.475	4.525	250,000	1,126,750	4.5070	0.974	0.974	0.980	0.964	0.974	1,160,874	0.9706	1.69%
2004-03-12	0	4.450	4.425	4.500	4.400	4.500	138,400	613,900	4.4357	0.958	0.953	0.969	0.948	0.969	642,660	0.9552	-2.20%
2004-03-11	0	4.550	4.475	4.550	4.475	4.575	127,402	575,851	4.5200	0.980	0.964	0.980	0.964	0.985	591,591	0.9734	-0.55%
2004-03-10	0	4.575	4.500	4.575	4.450	4.575	44,887	202,718	4.5162	0.985	0.969	0.985	0.958	0.985	208,433	0.9726	0.00%
2004-03-09	0	4.575	4.500	4.600	4.525	4.575	42,000	191,050	4.5488	0.985	0.969	0.991	0.974	0.985	195,027	0.9796	0.00%
2004-03-08	0	4.575	4.550	4.600	4.575	4.700	26,000	121,050	4.6558	0.985	0.980	0.991	0.985	1.012	120,731	1.0026	0.00%
2004-03-05	0	4.575	4.550	4.600	4.550	4.625	182,000	838,200	4.6055	0.985	0.980	0.991	0.980	0.996	845,116	0.9918	0.55%
2004-03-04	0	4.550	4.525	4.650	4.525	4.550	131,200	595,080	4.5357	0.980	0.974	1.001	0.974	0.980	609,227	0.9768	1.11%
2004-03-03	0	4.500	4.500	4.550	4.500	4.500	92,000	414,000	4.5000	0.969	0.969	0.980	0.969	0.969	427,202	0.9691	-2.17%
2004-03-02	0	4.600	4.500	4.600	4.600	4.700	109,017	505,427	4.6362	0.991	0.969	0.991	0.991	1.012	506,220	0.9984	-2.13%
2004-03-01	0	4.700	4.650	4.725	4.700	4.700	26,954	126,541	4.6947	1.012	1.001	1.018	1.012	1.012	125,161	1.0110	0.53%
2004-02-27	0	4.675	4.650	4.675	4.600	4.675	116,756	542,290	4.6446	1.007	1.001	1.007	0.991	1.007	542,156	1.0002	1.63%
2004-02-26	0	4.600	4.550	4.625	4.525	4.625	207,310	956,075	4.6118	0.991	0.980	0.996	0.974	0.996	962,643	0.9932	0.55%
2004-02-25	0	4.575	4.600	4.650	4.525	4.625	183,103	838,608	4.5800	0.985	0.991	1.001	0.974	0.996	850,238	0.9863	1.67%
2004-02-24	0	4.500	4.475	4.700	4.500	4.525	384,400	1,733,510	4.5097	0.969	0.964	1.012	0.969	0.974	1,784,959	0.9712	0.00%
2004-02-23	0	4.500	4.500	4.700	4.500	4.700	386,560	1,762,750	4.5601	0.969	0.969	1.012	0.969	1.012	1,794,989	0.9820	-4.26%
2004-02-20	0	4.700	4.675	4.700	4.650	4.750	274,560	1,290,990	4.7020	1.012	1.007	1.012	1.001	1.023	1,274,918	1.0126	-0.53%
2004-02-19	0	4.725	4.675	4.725	4.700	4.750	260,640	1,229,828	4.7185	1.018	1.007	1.018	1.012	1.023	1,210,280	1.0162	-0.53%
2004-02-18	0	4.750	4.700	4.750	4.700	4.750	52,400	247,390	4.7212	1.023	1.012	1.023	1.012	1.023	243,319	1.0167	0.53%
2004-02-17	0	4.725	4.700	4.725	4.700	4.750	66,880	316,248	4.7286	1.018	1.012	1.018	1.012	1.023	310,557	1.0183	-0.53%
2004-02-16	0	4.750	4.675	4.750	4.650	4.750	64,400	303,500	4.7127	1.023	1.007	1.023	1.001	1.023	299,041	1.0149	0.00%
2004-02-13	0	4.750	4.725	4.750	4.750	4.750	66,000	313,500	4.7500	1.023	1.018	1.023	1.023	1.023	306,471	1.0229	0.00%
2004-02-12	0	4.750	4.725	4.750	4.700	4.750	70,000	330,800	4.7257	1.023	1.018	1.023	1.012	1.023	325,045	1.0177	0.00%
2004-02-11	0	4.750	4.725	4.800	4.700	4.800	78,400	373,740	4.7671	1.023	1.018	1.034	1.012	1.034	364,050	1.0266	0.00%
2004-02-10	0	4.750	4.700	4.750	4.700	4.750	176,400	836,240	4.7406	1.023	1.012	1.023	1.012	1.023	819,112	1.0209	1.06%
2004-02-09	0	4.700	4.675	4.750	4.700	4.750	244,400	1,151,750	4.7126	1.012	1.007	1.023	1.012	1.023	1,134,870	1.0149	1.08%
2004-02-06	0	4.650	4.625	4.675	4.550	4.650	251,493	1,159,844	4.6118	1.001	0.996	1.007	0.980	1.001	1,167,806	0.9932	3.33%
2004-02-05	0	4.500	4.500	4.575	4.450	4.475	104,000	464,100	4.4625	0.969	0.969	0.985	0.958	0.964	482,923	0.9610	-1.10%
2004-02-04	0	4.550	4.450	4.550	4.475	4.550	170,000	764,500	4.4971	0.980	0.958	0.980	0.964	0.980	789,394	0.9685	2.25%
2004-02-03	0	4.450	4.450	4.500	4.450	4.500	94,028	420,123	4.4681	0.958	0.958	0.969	0.958	0.969	436,619	0.9622	0.00%
2004-02-02	0	4.450	4.425	4.500	4.450	4.525	50,000	224,750	4.4950	0.958	0.953	0.969	0.958	0.974	232,175	0.9680	-1.11%
2004-01-30	1	4.500	-	-	-	-	0	0	-	0.969	-	-	-	-	0	-	0.00%
2004-01-29	0	4.500	4.450	4.625	4.500	4.600	144,000	652,250	4.5295	0.969	0.958	0.996	0.969	0.991	668,663	0.9755	-3.23%
2004-01-28	0	4.650	4.600	4.650	4.600	4.650	208,000	964,350	4.6363	1.001	0.991	1.001	0.991	1.001	965,847	0.9985	0.00%
2004-01-27	0	4.650	4.600	4.700	4.600	4.700	399,134	1,855,060	4.6477	1.001	0.991	1.012	0.991	1.012	1,853,377	1.0009	0.00%
2004-01-26	0	4.650	4.600	4.675	4.500	4.650	265,400	1,222,910	4.6078	1.001	0.991	1.007	0.969	1.001	1,232,383	0.9923	2.20%
2004-01-21	0	4.550	4.500	4.600	4.450	4.550	134,520	608,336	4.5223	0.980	0.969	0.991	0.958	0.980	624,643	0.9739	-1.09%
2004-01-20	0	4.600	4.550	4.600	4.400	4.600	203,200	913,300	4.4946	0.991	0.980	0.991	0.948	0.991	943,558	0.9679	4.55%
2004-01-19	0	4.400	4.375	4.400	4.400	4.400	28,499	125,346	4.3983	0.948	0.942	0.948	0.948	0.948	132,335	0.9472	0.57%
2004-01-16	0	4.375	4.350	4.400	4.350	4.400	105,600	461,550	4.3707	0.942	0.937	0.948	0.937	0.948	490,353	0.9413	0.00%
2004-01-15	0	4.375	4.350	4.375	4.350	4.450	226,400	995,850	4.3986	0.942	0.937	0.942	0.937	0.958	1,051,287	0.9473	-0.57%
2004-01-14	0	4.400	4.400	4.450	4.375	4.400	388,000	1,701,450	4.3852	0.948	0.948	0.958	0.942	0.948	1,801,676	0.9444	0.00%
2004-01-13	0	4.400	4.350	4.400	4.300	4.400	382,625	1,670,605	4.3662	0.948	0.937	0.948	0.926	0.948	1,776,717	0.9403	0.00%
2004-01-12	0	4.400	4.350	4.400	4.200	4.400	359,139	1,556,584	4.3342	0.948	0.937	0.948	0.904	0.948	1,667,660	0.9334	1.15%
2004-01-09	0	4.350	4.300	4.350	4.275	4.350	86,232	370,947	4.3017	0.937	0.926	0.937	0.921	0.937	400,418	0.9264	0.00%
2004-01-08	0	4.350	4.275	4.350	4.275	4.400	160,649	692,486	4.3106	0.937	0.921	0.937	0.921	0.948	745,973	0.9283	1.16%
2004-01-07	0	4.400	4.350	4.450	4.325	4.400	300,406	1,304,878	4.3437	0.926	0.916	0.937	0.910	0.926	1,427,374	0.9142	1.15%
2004-01-06	0	4.350	4.350	4.400	4.250	4.375	314,000	1,356,900	4.3213	0.916	0.916	0.926	0.894	0.921	1,491,966	0.9095	0.00%
2004-01-05	0	4.350	4.350	4.400	4.300	4.400	243,600	1,054,930	4.3306	0.916	0.916	0.926	0.905	0.926	1,157,461	0.9114	0.00%
2004-01-02	0	4.350	4.350	4.400	4.325	4.350	239,400	1,040,890	4.3479	0.916	0.916	0.926	0.910	0.916	1,137,505	0.9151	0.58%
2003-12-31	0	4.325	4.300	4.350	4.250	4.325	147,859	635,908	4.3008	0.910	0.905	0.916	0.894	0.910	702,550	0.9051	2.98%
2003-12-30	0	4.200	4.200	4.300	4.200	4.300	241,648	1,028,439	4.2559	0.884	0.884	0.905	0.884	0.905	1,148,186	0.8957	-1.18%
2003-12-29	0	4.250	4.225	4.275	4.200	4.250	116,390	492,234	4.2292	0.894	0.889	0.900	0.884	0.894	553,025	0.8901	0.00%
2003-12-24	0	4.250	4.200	4.250	4.175	4.250	506,221	2,133,759	4.2151	0.894	0.884	0.894	0.879	0.894	2,405,300	0.8871	1.80%
2003-12-23	0	4.175	4.150	4.200	4.175	4.175	341,279	1,424,512	4.1740	0.879	0.873	0.884	0.879	0.879	1,621,581	0.8785	0.00%
2003-12-22	0	4.175	4.175	4.200	4.125	4.175	227,600	943,310	4.1446	0.879	0.879	0.884	0.868	0.879	1,081,438	0.8723	0.60%
2003-12-19	0	4.150	4.100	4.150	4.050	4.150	453,783	1,870,902	4.1229	0.873	0.863	0.873	0.852	0.873	2,156,142	0.8677	2.47%
2003-12-18	0	4.050	4.000	4.050	3.850	4.050	294,800	1,171,350	3.9734	0.852	0.842	0.852	0.810	0.852	1,400,737	0.8362	3.18%
2003-12-17	0	3.925	3.900	3.950	3.900	3.925	75,200	294,610	3.9177	0.826	0.821	0.831	0.821	0.826	357,312	0.8245	0.00%
2003-12-16	0	3.925	3.900	3.950	3.925	3.975	49,280	193,814	3.9329	0.826	0.821	0.831	0.826	0.837	234,153	0.8277	-0.63%
2003-12-15	0	3.950	3.950	4.000	3.925	3.950	55,600	219,070	3.9401	0.831	0.831	0.842	0.826	0.831	264,182	0.8292	0.00%
2003-12-12	0	3.950	3.950	4.000	3.950	3.950	135,400	534,410	3.9469	0.831	0.831	0.842	0.831	0.831	643,351	0.8307	0.00%
2003-12-11	0	3.950	3.900	3.950	3.900	3.950	20,000	78,800	3.9400	0.831	0.821	0.831	0.821	0.831	95,030	0.8292	1.28%
2003-12-10	0	3.900	3.850	3.950	3.900	3.900	166,000	647,400	3.9000	0.821	0.810	0.831	0.821	0.821	788,746	0.8208	-1.27%
2003-12-09	0	3.950	3.900	3.975	3.900	3.950	158,203	623,371	3.9403	0.831	0.821	0.837	0.821	0.831	751,699	0.8293	0.64%
2003-12-08	0	3.925	3.875	3.950	3.900	3.950	145,169	566,942	3.9054	0.826	0.816	0.831	0.821	0.831	689,768	0.8219	-0.63%
2003-12-05	0	3.950	3.900	3.950	3.950	3.950	36,180	142,889	3.9494	0.831	0.821	0.831	0.831	0.831	171,909	0.8312	0.00%
2003-12-04	0	3.950	3.900	3.975	3.875	3.950	62,000	241,700	3.8984	0.831	0.821	0.837	0.816	0.831	294,592	0.8205	0.00%
2003-12-03	0	3.950	3.900	3.950	3.900	3.950	150,773	593,306	3.9351	0.831	0.821	0.831	0.821	0.831	716,395	0.8282	0.00%
2003-12-02	0	3.950	3.950	4.000	3.925	3.925	2,200	8,615	3.9159	0.831	0.831	0.842	0.826	0.826	10,453	0.8241	0.00%
2003-12-01	0	3.950	3.925	4.000	3.925	3.950	144,000	568,300	3.9465	0.831	0.826	0.842	0.826	0.831	684,214	0.8306	0.00%
2003-11-28	0	3.950	3.950	3.975	3.950	3.950	78,000	308,100	3.9500	0.831	0.831	0.837	0.831	0.831	370,616	0.8313	0.00%
2003-11-27	0	3.950	3.925	3.950	3.925	3.950	223,493	882,311	3.9478	0.831	0.826	0.831	0.826	0.831	1,061,923	0.8309	0.64%
2003-11-26	0	3.925	3.900	3.925	3.925	3.925	258,000	1,012,650	3.9250	0.826	0.821	0.826	0.826	0.826	1,225,883	0.8261	0.64%
2003-11-25	0	3.900	3.875	4.000	3.900	3.900	150,000	585,000	3.9000	0.821	0.816	0.842	0.821	0.821	712,722	0.8208	0.65%
2003-11-24	0	3.875	3.850	3.975	3.875	3.875	52,000	201,500	3.8750	0.816	0.810	0.837	0.816	0.816	247,077	0.8155	0.00%
2003-11-21	0	3.875	3.875	3.900	3.850	3.900	56,000	217,100	3.8768	0.816	0.816	0.821	0.810	0.821	266,083	0.8159	-3.13%
2003-11-20	0	4.000	3.900	4.000	4.000	4.000	10,000	40,000	4.0000	0.842	0.821	0.842	0.842	0.842	47,515	0.8418	0.00%
2003-11-19	0	4.000	4.000	4.025	4.000	4.025	296,000	1,185,100	4.0037	0.842	0.842	0.847	0.842	0.847	1,406,439	0.8426	-0.62%
2003-11-18	0	4.025	4.000	4.100	4.000	4.025	302,800	1,216,130	4.0163	0.847	0.842	0.863	0.842	0.847	1,438,749	0.8453	0.63%
2003-11-17	0	4.000	4.000	4.025	4.000	4.025	374,000	1,496,300	4.0008	0.842	0.842	0.847	0.842	0.847	1,777,055	0.8420	-1.23%
2003-11-14	0	4.050	4.050	4.075	4.025	4.100	118,000	478,000	4.0508	0.852	0.852	0.858	0.847	0.863	560,675	0.8525	-0.61%
2003-11-13	0	4.075	4.075	4.125	4.025	4.200	30,400	126,370	4.1569	0.858	0.858	0.868	0.847	0.884	144,445	0.8749	-2.40%
2003-11-12	0	4.175	4.125	4.175	4.125	4.200	5,335,567	21,394,507	4.0098	0.879	0.868	0.879	0.868	0.884	25,351,856	0.8439	1.21%
2003-11-11	0	4.125	4.125	4.150	4.100	4.125	272,000	1,121,350	4.1226	0.868	0.868	0.873	0.863	0.868	1,292,403	0.8676	0.00%
2003-11-10	0	4.125	4.100	4.125	4.075	4.125	562,993	2,307,932	4.0994	0.868	0.863	0.868	0.858	0.868	2,675,052	0.8628	1.23%
2003-11-07	0	4.075	4.050	4.075	3.975	4.075	657,400	2,653,275	4.0360	0.858	0.852	0.858	0.837	0.858	3,123,625	0.8494	2.52%
2003-11-06	0	3.975	3.950	3.975	3.900	3.975	696,608	2,746,981	3.9434	0.837	0.831	0.837	0.821	0.837	3,309,921	0.8299	1.27%
2003-11-05	0	3.925	3.875	3.925	3.900	3.925	346,200	1,353,160	3.9086	0.826	0.816	0.826	0.821	0.826	1,644,963	0.8226	0.64%
2003-11-04	0	3.900	3.850	3.900	3.850	3.900	208,000	806,900	3.8793	0.821	0.810	0.821	0.810	0.821	988,308	0.8164	0.00%
2003-11-03	0	3.900	3.875	3.900	3.850	3.900	251,419	978,067	3.8902	0.821	0.816	0.821	0.810	0.821	1,194,613	0.8187	0.00%
2003-10-31	1	3.900	-	-	-	-	0	0	-	0.821	-	-	-	-	0	-	0.00%
2003-10-30	0	3.900	3.875	3.900	3.900	3.900	252,000	982,800	3.9000	0.821	0.816	0.821	0.821	0.821	1,197,374	0.8208	-0.64%
2003-10-29	0	3.925	3.875	3.925	3.875	3.925	375,379	1,469,131	3.9137	0.826	0.816	0.826	0.816	0.826	1,783,607	0.8237	0.00%
2003-10-28	0	3.925	3.850	3.925	3.850	3.925	208,400	815,150	3.9115	0.826	0.810	0.826	0.810	0.826	990,209	0.8232	0.00%
2003-10-27	0	3.925	3.900	3.925	3.875	3.925	574,400	2,244,010	3.9067	0.826	0.821	0.826	0.816	0.826	2,729,252	0.8222	1.95%
2003-10-24	0	3.850	3.850	3.875	3.800	3.900	410,095	1,570,052	3.8285	0.810	0.810	0.816	0.800	0.821	1,948,559	0.8058	0.00%
2003-10-23	0	3.850	3.850	3.900	3.825	3.900	547,290	2,118,320	3.8706	0.810	0.810	0.821	0.805	0.821	2,600,439	0.8146	-1.91%
2003-10-22	0	3.925	3.900	3.925	3.925	3.925	264,000	1,036,200	3.9250	0.826	0.821	0.826	0.826	0.826	1,254,392	0.8261	0.00%
2003-10-21	0	3.925	3.925	3.950	3.850	3.925	403,674	1,569,475	3.8880	0.826	0.826	0.831	0.810	0.826	1,918,050	0.8183	0.64%
2003-10-20	0	3.900	3.875	3.900	3.875	3.900	246,138	959,368	3.8977	0.821	0.816	0.821	0.816	0.821	1,169,521	0.8203	0.00%
2003-10-17	0	3.900	3.850	3.900	3.875	3.900	186,177	725,209	3.8953	0.821	0.810	0.821	0.816	0.821	884,617	0.8198	1.30%
2003-10-16	0	3.850	3.850	3.900	3.850	3.900	143,259	557,394	3.8908	0.810	0.810	0.821	0.810	0.821	680,693	0.8189	-1.28%
2003-10-15	0	3.900	3.900	3.950	3.875	3.975	339,400	1,328,700	3.9148	0.821	0.821	0.831	0.816	0.837	1,612,653	0.8239	0.65%
2003-10-14	0	3.875	3.875	3.900	3.850	3.900	374,040	1,443,700	3.8597	0.816	0.816	0.821	0.810	0.821	1,777,245	0.8123	-0.64%
2003-10-13	0	3.900	3.850	3.900	3.850	3.900	364,000	1,413,950	3.8845	0.821	0.810	0.821	0.810	0.821	1,729,540	0.8175	0.00%
2003-10-10	0	3.900	3.875	3.900	3.800	3.900	300,400	1,163,190	3.8721	0.821	0.816	0.821	0.800	0.821	1,427,345	0.8149	1.30%
2003-10-09	0	3.850	3.850	3.950	3.800	4.100	436,032	1,719,029	3.9424	0.810	0.810	0.831	0.800	0.863	2,071,799	0.8297	-4.94%
2003-10-08	0	4.050	4.200	4.400	3.725	4.300	644,364	2,447,660	3.7986	0.852	0.884	0.926	0.784	0.905	3,061,685	0.7994	9.46%
2003-10-07	0	3.700	3.750	3.775	3.675	3.775	328,875	1,226,819	3.7304	0.779	0.789	0.794	0.773	0.794	1,562,644	0.7851	-1.99%
2003-10-06	0	3.775	3.725	3.775	3.675	3.775	654,800	2,449,720	3.7412	0.794	0.784	0.794	0.773	0.794	3,111,271	0.7874	0.67%
2003-10-03	0	3.750	3.725	3.775	3.675	3.875	157,772	588,441	3.7297	0.789	0.784	0.794	0.773	0.816	749,651	0.7850	2.04%
2003-10-02	0	3.675	3.625	3.675	3.625	3.725	392,400	1,439,250	3.6678	0.773	0.763	0.773	0.763	0.784	1,864,482	0.7719	3.52%
2003-09-30	0	3.550	3.550	3.600	3.550	3.600	40,000	142,500	3.5625	0.747	0.747	0.758	0.747	0.758	190,059	0.7498	0.00%
2003-09-29	0	3.550	3.550	3.600	3.450	3.550	94,000	331,700	3.5287	0.747	0.747	0.758	0.726	0.747	446,639	0.7427	0.00%
2003-09-26	0	3.550	3.525	3.575	3.550	3.575	168,560	600,332	3.5615	0.747	0.742	0.752	0.747	0.752	800,910	0.7496	0.00%
2003-09-25	0	3.550	3.550	3.600	3.550	3.650	394,334	1,424,219	3.6117	0.747	0.747	0.758	0.747	0.768	1,873,671	0.7601	-3.40%
2003-09-24	0	3.675	3.650	3.700	3.650	3.675	301,390	1,104,350	3.6642	0.773	0.768	0.779	0.768	0.773	1,432,049	0.7712	1.38%
2003-09-23	0	3.625	3.625	3.650	3.550	3.625	302,000	1,088,150	3.6031	0.763	0.763	0.768	0.747	0.763	1,434,948	0.7583	1.40%
2003-09-22	0	3.575	3.550	3.600	3.550	3.650	333,600	1,204,560	3.6108	0.752	0.747	0.758	0.747	0.768	1,585,095	0.7599	-0.69%
2003-09-19	0	3.600	3.600	3.650	3.575	3.825	586,000	2,175,550	3.7125	0.758	0.758	0.768	0.752	0.805	2,784,369	0.7813	-5.26%
2003-09-18	0	3.800	3.775	3.825	3.800	3.850	829,449	3,175,971	3.8290	0.800	0.794	0.805	0.800	0.810	3,941,113	0.8059	-1.30%
2003-09-17	0	3.850	3.825	3.875	3.775	3.900	713,400	2,762,020	3.8716	0.810	0.805	0.816	0.794	0.821	3,389,708	0.8148	0.65%
2003-09-16	0	3.825	3.800	3.825	3.775	3.825	354,400	1,348,280	3.8044	0.805	0.800	0.805	0.794	0.805	1,683,926	0.8007	0.00%
2003-09-15	0	3.825	3.800	3.825	3.650	3.825	995,600	3,722,765	3.7392	0.805	0.800	0.805	0.768	0.805	4,730,576	0.7870	4.79%
2003-09-11	0	3.650	3.625	3.650	3.450	3.650	702,000	2,527,400	3.6003	0.768	0.763	0.768	0.726	0.768	3,335,541	0.7577	5.80%
2003-09-10	0	3.450	3.450	3.500	3.400	3.525	674,821	2,355,750	3.4909	0.726	0.726	0.737	0.716	0.742	3,206,400	0.7347	-2.82%
2003-09-09	0	3.550	3.550	3.575	3.500	3.575	576,739	2,044,331	3.5446	0.747	0.747	0.752	0.737	0.752	2,740,366	0.7460	2.16%
2003-09-08	0	3.475	3.475	3.525	3.475	3.525	22,000	76,850	3.4932	0.731	0.731	0.742	0.731	0.742	104,533	0.7352	-1.42%
2003-09-05	0	3.525	3.525	3.550	3.500	3.550	127,741	450,419	3.5260	0.742	0.742	0.747	0.737	0.747	606,959	0.7421	-0.70%
2003-09-04	0	3.550	3.575	3.600	3.500	3.525	174,800	613,820	3.5116	0.747	0.752	0.758	0.737	0.742	830,559	0.7390	1.43%
2003-09-03	0	3.500	3.475	3.500	3.500	3.525	316,000	1,109,200	3.5101	0.737	0.731	0.737	0.737	0.742	1,501,469	0.7387	0.72%
2003-09-02	0	3.475	3.450	3.500	3.450	3.500	61,106	213,010	3.4859	0.731	0.726	0.737	0.726	0.737	290,344	0.7336	-2.80%
2003-09-01	0	3.575	3.500	3.575	3.500	3.600	75,080	267,122	3.5578	0.752	0.737	0.752	0.737	0.758	356,741	0.7488	-0.69%
2003-08-29	0	3.600	3.550	3.600	3.450	3.600	182,000	642,350	3.5294	0.758	0.747	0.758	0.726	0.758	864,770	0.7428	5.88%
2003-08-28	0	3.400	3.350	3.400	3.350	3.450	357,000	1,220,200	3.4179	0.716	0.705	0.716	0.705	0.726	1,696,279	0.7193	0.00%
2003-08-27	0	3.400	3.300	3.400	3.300	3.400	150,800	506,360	3.3578	0.716	0.695	0.716	0.695	0.716	716,524	0.7067	3.03%
2003-08-26	0	3.300	3.300	3.325	3.300	3.300	158,695	523,384	3.2980	0.695	0.695	0.700	0.695	0.695	754,037	0.6941	-1.49%
2003-08-25	0	3.350	3.350	3.375	3.300	3.375	230,000	769,650	3.3463	0.705	0.705	0.710	0.695	0.710	1,092,841	0.7043	0.00%
2003-08-22	0	3.350	3.300	3.350	3.275	3.350	194,957	644,538	3.3061	0.705	0.695	0.705	0.689	0.705	926,335	0.6958	2.29%
2003-08-21	0	3.275	3.275	3.325	3.250	3.300	177,204	582,333	3.2862	0.689	0.689	0.700	0.684	0.695	841,982	0.6916	0.77%
2003-08-20	0	3.350	3.325	3.350	3.325	3.350	99,160	329,357	3.3215	0.684	0.679	0.684	0.679	0.684	485,654	0.6782	0.75%
2003-08-19	0	3.325	3.300	3.325	3.325	3.375	432,899	1,448,935	3.3471	0.679	0.674	0.679	0.679	0.689	2,120,202	0.6834	0.00%
2003-08-18	0	3.325	3.300	3.325	3.300	3.325	288,200	952,490	3.3050	0.679	0.674	0.679	0.674	0.679	1,411,512	0.6748	0.76%
2003-08-15	0	3.300	3.300	3.325	3.300	3.325	581,200	1,917,990	3.3001	0.674	0.674	0.679	0.674	0.679	2,846,533	0.6738	0.00%
2003-08-14	0	3.300	3.300	3.325	3.300	3.325	337,600	1,118,300	3.3125	0.674	0.674	0.679	0.674	0.679	1,653,458	0.6763	-0.75%
2003-08-13	0	3.325	3.300	3.325	3.325	3.350	411,649	1,376,727	3.3444	0.679	0.674	0.679	0.679	0.684	2,016,126	0.6829	0.00%
2003-08-12	0	3.325	3.300	3.325	3.300	3.325	451,893	1,495,301	3.3090	0.679	0.674	0.679	0.674	0.679	2,213,228	0.6756	0.00%
2003-08-11	0	3.325	3.325	3.350	3.300	3.325	330,800	1,095,960	3.3131	0.679	0.679	0.684	0.674	0.679	1,620,153	0.6765	0.00%
2003-08-08	0	3.325	3.325	3.350	3.325	3.350	243,800	811,160	3.3272	0.679	0.679	0.684	0.679	0.684	1,194,055	0.6793	-0.75%
2003-08-07	0	3.350	3.350	3.375	3.300	3.375	453,361	1,511,993	3.3351	0.684	0.684	0.689	0.674	0.689	2,220,418	0.6809	0.75%
2003-08-06	0	3.325	3.275	3.325	3.275	3.350	927,366	3,066,371	3.3065	0.679	0.669	0.679	0.669	0.684	4,541,944	0.6751	0.76%
2003-08-05	0	3.300	3.300	3.325	3.300	3.350	626,117	2,077,424	3.3179	0.674	0.674	0.679	0.674	0.684	3,066,522	0.6775	0.76%
2003-08-04	0	3.275	3.275	3.300	3.200	3.275	288,850	937,976	3.2473	0.669	0.669	0.674	0.653	0.669	1,414,696	0.6630	-0.76%
2003-08-01	0	3.300	3.275	3.300	3.100	3.300	1,547,777	5,028,938	3.2491	0.674	0.669	0.674	0.633	0.674	7,580,520	0.6634	6.45%
2003-07-31	0	3.100	3.100	3.150	2.950	3.100	569,208	1,723,753	3.0283	0.633	0.633	0.643	0.602	0.633	2,787,800	0.6183	5.08%
2003-07-30	0	2.950	2.950	2.975	2.950	3.000	224,722	667,652	2.9710	0.602	0.602	0.607	0.602	0.613	1,100,617	0.6066	-1.67%
2003-07-29	0	3.000	2.975	3.000	2.900	3.025	535,945	1,592,027	2.9705	0.613	0.607	0.613	0.592	0.618	2,624,888	0.6065	4.35%
2003-07-28	0	2.875	2.875	2.900	2.825	2.900	230,440	660,639	2.8669	0.587	0.587	0.592	0.577	0.592	1,128,622	0.5854	0.88%
2003-07-25	0	2.850	2.850	2.875	2.825	2.875	286,400	815,280	2.8466	0.582	0.582	0.587	0.577	0.587	1,402,696	0.5812	-0.87%
2003-07-24	0	2.875	2.825	2.875	2.775	2.900	516,410	1,470,868	2.8483	0.587	0.577	0.587	0.567	0.592	2,529,212	0.5816	0.00%
2003-07-23	0	2.875	2.800	2.875	2.775	2.900	985,504	2,804,588	2.8458	0.587	0.572	0.587	0.567	0.592	4,826,686	0.5811	4.55%
2003-07-22	0	2.750	2.700	2.750	2.675	2.750	699,717	1,900,781	2.7165	0.561	0.551	0.561	0.546	0.561	3,426,992	0.5547	0.92%
2003-07-21	0	2.725	2.700	2.725	2.575	2.725	1,094,000	2,913,600	2.6633	0.556	0.551	0.556	0.526	0.556	5,358,065	0.5438	5.83%
2003-07-18	0	2.575	2.550	2.575	2.525	2.575	236,000	601,650	2.5494	0.526	0.521	0.526	0.516	0.526	1,155,853	0.5205	1.98%
2003-07-17	0	2.525	2.500	2.550	2.475	2.525	622,833	1,566,419	2.5150	0.516	0.510	0.521	0.505	0.516	3,050,438	0.5135	1.00%
2003-07-16	0	2.500	2.475	2.525	2.400	2.600	648,274	1,630,395	2.5150	0.510	0.505	0.516	0.490	0.531	3,175,040	0.5135	4.17%
2003-07-15	0	2.400	2.375	2.400	2.375	2.425	67,080	160,857	2.3980	0.490	0.485	0.490	0.485	0.495	328,537	0.4896	-3.03%
2003-07-14	0	2.475	2.400	2.475	2.350	2.475	116,800	280,870	2.4047	0.505	0.490	0.505	0.480	0.505	572,049	0.4910	5.32%
2003-07-11	0	2.350	2.300	2.350	2.325	2.350	64,409	150,914	2.3431	0.480	0.470	0.480	0.475	0.480	315,455	0.4784	0.00%
2003-07-10	0	2.350	2.325	2.350	2.300	2.350	56,728	131,952	2.3260	0.480	0.475	0.480	0.470	0.480	277,836	0.4749	2.17%
2003-07-09	0	2.300	2.300	2.350	2.225	2.325	53,437	121,868	2.2806	0.470	0.470	0.480	0.454	0.475	261,717	0.4656	-2.13%
2003-07-08	0	2.350	2.300	2.350	-	-	2,683	5,903	2.2001	0.480	0.470	0.480	-	-	13,140	0.4492	0.00%
2003-07-07	0	2.350	2.275	2.375	2.300	2.350	40,664	93,909	2.3094	0.480	0.465	0.485	0.470	0.480	199,159	0.4715	2.17%
2003-07-04	0	2.300	2.300	2.350	2.300	2.300	319,406	734,388	2.2992	0.470	0.470	0.480	0.470	0.470	1,564,349	0.4695	-1.08%
2003-07-03	0	2.325	2.325	2.400	2.300	2.350	161,600	375,435	2.3232	0.475	0.475	0.490	0.470	0.480	791,465	0.4744	-3.13%
2003-07-02	0	2.400	2.325	2.400	2.450	2.450	15,360	37,632	2.4500	0.490	0.475	0.490	0.500	0.500	75,228	0.5002	-1.03%
2003-06-30	0	2.425	2.400	2.450	2.250	2.425	37,405	87,944	2.3511	0.495	0.490	0.500	0.459	0.495	183,198	0.4800	2.11%
2003-06-27	0	2.375	2.375	2.450	2.325	2.350	10,400	24,240	2.3308	0.485	0.485	0.500	0.475	0.480	50,936	0.4759	1.06%
2003-06-26	0	2.350	2.350	2.450	2.350	2.350	2,000	4,700	2.3500	0.480	0.480	0.500	0.480	0.480	9,795	0.4798	0.00%
2003-06-25	0	2.350	2.325	2.475	-	-	0	0	-	0.480	0.475	0.505	-	-	0	-	0.00%
2003-06-24	0	2.350	2.350	2.450	2.325	2.375	36,603	86,242	2.3561	0.480	0.480	0.500	0.475	0.485	179,270	0.4811	-2.08%
2003-06-23	0	2.400	2.400	2.475	2.400	2.500	52,000	127,800	2.4577	0.490	0.490	0.505	0.490	0.510	254,679	0.5018	-4.00%
2003-06-20	0	2.500	2.325	2.500	2.325	2.500	20,400	50,180	2.4598	0.510	0.475	0.510	0.475	0.510	99,913	0.5022	6.38%
2003-06-19	0	2.350	2.325	2.475	2.325	2.525	21,800	52,940	2.4284	0.480	0.475	0.505	0.475	0.516	106,769	0.4958	-1.05%
2003-06-18	0	2.375	2.375	2.400	2.375	2.400	76,000	181,030	2.3820	0.485	0.485	0.490	0.485	0.490	372,224	0.4863	-2.06%
2003-06-17	0	2.425	2.400	2.425	2.400	2.425	423,600	1,026,680	2.4237	0.495	0.490	0.495	0.490	0.495	2,074,658	0.4949	0.00%
2003-06-16	0	2.425	2.425	2.450	2.425	2.450	149,381	363,581	2.4339	0.495	0.495	0.500	0.495	0.500	731,621	0.4970	-1.02%
2003-06-13	0	2.450	2.450	2.500	2.425	2.500	78,518	192,941	2.4573	0.500	0.500	0.510	0.495	0.510	384,556	0.5017	0.00%
2003-06-12	0	2.450	2.425	2.450	2.450	2.450	520,400	1,274,980	2.4500	0.500	0.495	0.500	0.500	0.500	2,548,754	0.5002	-2.00%
2003-06-11	0	2.500	2.475	2.500	2.475	2.525	40,418	101,383	2.5084	0.510	0.505	0.510	0.505	0.516	197,955	0.5122	0.00%
2003-06-10	0	2.500	2.475	2.500	2.450	2.500	100,600	250,540	2.4905	0.510	0.505	0.510	0.500	0.510	492,707	0.5085	2.04%
2003-06-09	0	2.450	2.450	2.475	2.450	2.575	116,972	289,995	2.4792	0.500	0.500	0.505	0.500	0.526	572,892	0.5062	-2.00%
2003-06-06	0	2.500	2.500	2.575	2.475	2.600	16,921	43,077	2.5458	0.510	0.510	0.526	0.505	0.531	82,874	0.5198	-1.96%
2003-06-05	0	0.510	0.510	0.520	0.475	0.530	4,881,654	2,490,466	0.5102	0.521	0.521	0.531	0.485	0.541	4,781,758	0.5208	2.00%
2003-06-03	0	0.500	0.500	0.510	0.465	0.500	2,110,435	1,012,596	0.4798	0.510	0.510	0.521	0.475	0.510	2,067,248	0.4898	7.53%
2003-06-02	0	0.465	0.460	0.470	0.460	0.470	1,092,641	503,456	0.4608	0.475	0.470	0.480	0.470	0.480	1,070,282	0.4704	0.00%
2003-05-30	0	0.465	0.465	0.470	0.460	0.465	212,606	99,219	0.4667	0.475	0.475	0.480	0.470	0.475	208,255	0.4764	-1.06%
2003-05-29	0	0.470	0.470	0.475	0.470	0.470	204,001	95,880	0.4700	0.480	0.480	0.485	0.480	0.480	199,826	0.4798	1.08%
2003-05-28	0	0.465	0.475	0.480	0.465	0.480	599,363	286,807	0.4785	0.475	0.485	0.490	0.475	0.490	587,098	0.4885	-1.06%
2003-05-27	0	0.470	0.470	0.480	0.470	0.470	25,047	11,751	0.4692	0.480	0.480	0.490	0.480	0.480	24,534	0.4790	-2.08%
2003-05-26	0	0.480	0.480	0.485	0.465	0.485	584,598	275,270	0.4709	0.490	0.490	0.495	0.475	0.495	572,635	0.4807	2.13%
2003-05-23	0	0.470	0.470	0.475	0.460	0.470	747,451	347,878	0.4654	0.480	0.480	0.485	0.470	0.480	732,156	0.4751	3.30%
2003-05-22	0	0.455	0.455	0.470	0.455	0.465	725,535	333,259	0.4593	0.465	0.465	0.480	0.465	0.475	710,688	0.4689	-1.09%
2003-05-21	0	0.460	0.460	0.470	0.455	0.460	208,000	95,090	0.4572	0.470	0.470	0.480	0.465	0.470	203,744	0.4667	-4.17%
2003-05-20	0	0.480	0.455	0.480	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2003-05-19	0	0.480	0.455	0.480	0.440	0.490	269,000	121,580	0.4520	0.490	0.465	0.490	0.449	0.500	263,495	0.4614	6.67%
2003-05-16	0	0.450	0.450	0.460	0.450	0.455	419,208	189,219	0.4514	0.459	0.459	0.470	0.459	0.465	410,630	0.4608	0.00%
2003-05-15	0	0.450	0.450	0.460	0.450	0.460	318,419	144,399	0.4535	0.459	0.459	0.470	0.459	0.470	311,903	0.4630	-1.10%
2003-05-14	0	0.455	0.450	0.455	0.455	0.460	254,000	116,240	0.4576	0.465	0.459	0.465	0.465	0.470	248,802	0.4672	-1.09%
2003-05-13	0	0.460	0.455	0.460	0.450	0.460	154,121	70,233	0.4557	0.470	0.465	0.470	0.459	0.470	150,967	0.4652	-1.08%
2003-05-12	0	0.465	0.450	0.465	0.455	0.465	320,601	147,385	0.4597	0.475	0.459	0.475	0.465	0.475	314,040	0.4693	0.00%
2003-05-09	0	0.465	0.450	0.465	0.460	0.465	90,000	41,430	0.4603	0.475	0.459	0.475	0.470	0.475	88,158	0.4700	3.33%
2003-05-07	0	0.450	0.450	0.465	0.450	0.455	415,211	188,433	0.4538	0.459	0.459	0.475	0.459	0.465	406,714	0.4633	0.00%
2003-05-06	0	0.450	0.450	0.465	0.450	0.450	100,000	45,000	0.4500	0.459	0.459	0.475	0.459	0.459	97,954	0.4594	-3.23%
2003-05-05	0	0.465	0.450	0.465	0.440	0.465	74,000	32,610	0.4407	0.475	0.459	0.475	0.449	0.475	72,486	0.4499	0.00%
2003-05-02	0	0.465	0.465	0.480	0.435	0.460	60,000	26,950	0.4492	0.475	0.475	0.490	0.444	0.470	58,772	0.4586	3.33%
2003-04-30	0	0.450	0.450	0.460	-	-	0	0	-	0.459	0.459	0.470	-	-	0	-	0.00%
2003-04-29	0	0.450	0.440	0.475	-	-	0	0	-	0.459	0.449	0.485	-	-	0	-	0.00%
2003-04-28	0	0.450	0.440	0.475	-	-	0	0	-	0.459	0.449	0.485	-	-	0	-	0.00%
2003-04-25	0	0.450	0.445	0.450	0.440	0.450	32,000	14,280	0.4463	0.459	0.454	0.459	0.449	0.459	31,345	0.4556	0.00%
2003-04-24	0	0.450	0.435	0.465	0.450	0.450	50,000	22,500	0.4500	0.459	0.444	0.475	0.459	0.459	48,977	0.4594	0.00%
2003-04-23	0	0.450	0.440	0.475	0.450	0.450	40,000	18,000	0.4500	0.459	0.449	0.485	0.459	0.459	39,181	0.4594	0.00%
2003-04-22	0	0.450	0.450	0.470	-	-	0	0	-	0.459	0.459	0.480	-	-	0	-	0.00%
2003-04-17	0	0.450	0.435	0.455	0.430	0.450	44,062	19,386	0.4400	0.459	0.444	0.465	0.439	0.459	43,160	0.4492	0.00%
2003-04-16	0	0.450	0.445	0.470	-	-	0	0	-	0.459	0.454	0.480	-	-	0	-	0.00%
2003-04-15	0	0.450	0.440	0.460	0.445	0.465	468,000	212,050	0.4531	0.459	0.449	0.470	0.454	0.475	458,423	0.4626	0.00%
2003-04-14	0	0.450	0.440	0.460	0.450	0.450	100,000	45,000	0.4500	0.459	0.449	0.470	0.459	0.459	97,954	0.4594	0.00%
2003-04-11	0	0.450	0.450	0.470	-	-	0	0	-	0.459	0.459	0.480	-	-	0	-	0.00%
2003-04-10	0	0.450	0.450	0.480	0.450	0.460	492,000	224,480	0.4563	0.459	0.459	0.490	0.459	0.470	481,932	0.4658	0.00%
2003-04-09	0	0.450	0.450	0.460	0.450	0.455	172,000	77,900	0.4529	0.459	0.459	0.470	0.459	0.465	168,480	0.4624	-1.10%
2003-04-08	0	0.455	0.455	0.460	-	-	0	0	-	0.465	0.465	0.470	-	-	0	-	1.11%
2003-04-07	0	0.450	0.450	0.460	0.450	0.455	243,244	110,435	0.4540	0.459	0.459	0.470	0.459	0.465	238,266	0.4635	-2.17%
2003-04-04	0	0.460	0.455	0.460	0.460	0.460	191,247	87,974	0.4600	0.470	0.465	0.470	0.470	0.470	187,333	0.4696	1.10%
2003-04-03	0	0.455	0.455	0.470	0.440	0.455	46,000	20,600	0.4478	0.465	0.465	0.480	0.449	0.465	45,059	0.4572	1.11%
2003-04-02	0	0.450	0.450	0.470	-	-	0	0	-	0.459	0.459	0.480	-	-	0	-	0.00%
2003-04-01	0	0.450	0.450	0.460	0.450	0.450	104,000	46,800	0.4500	0.459	0.459	0.470	0.459	0.459	101,872	0.4594	-3.23%
2003-03-31	0	0.465	0.450	0.470	-	-	0	0	-	0.475	0.459	0.480	-	-	0	-	0.00%
2003-03-28	0	0.465	0.465	0.480	0.460	0.465	104,000	48,340	0.4648	0.475	0.475	0.490	0.470	0.475	101,872	0.4745	0.00%
2003-03-27	0	0.465	0.465	0.475	0.465	0.465	50,000	23,250	0.4650	0.475	0.475	0.485	0.475	0.475	48,977	0.4747	0.00%
2003-03-26	0	0.465	0.465	0.480	0.465	0.480	30,000	14,250	0.4750	0.475	0.475	0.490	0.475	0.490	29,386	0.4849	1.09%
2003-03-25	0	0.460	0.460	0.475	0.460	0.460	30,000	13,800	0.4600	0.470	0.470	0.485	0.470	0.470	29,386	0.4696	-2.13%
2003-03-24	0	0.470	0.455	0.475	-	-	0	0	-	0.480	0.465	0.485	-	-	0	-	0.00%
2003-03-21	0	0.470	0.460	0.470	0.460	0.470	70,000	32,700	0.4671	0.480	0.470	0.480	0.470	0.480	68,568	0.4769	0.00%
2003-03-20	0	0.470	0.460	0.480	0.470	0.470	100,000	47,000	0.4700	0.480	0.470	0.490	0.480	0.480	97,954	0.4798	0.00%
2003-03-19	0	0.470	0.470	0.480	0.470	0.470	90,000	42,300	0.4700	0.480	0.480	0.490	0.480	0.480	88,158	0.4798	0.00%
2003-03-18	0	0.470	0.470	0.480	0.470	0.470	22,000	10,340	0.4700	0.480	0.480	0.490	0.480	0.480	21,550	0.4798	0.00%
2003-03-17	0	0.470	0.470	0.480	-	-	0	0	-	0.480	0.480	0.490	-	-	0	-	0.00%
2003-03-14	0	0.470	0.460	0.485	0.470	0.470	154,000	72,380	0.4700	0.480	0.470	0.495	0.480	0.480	150,849	0.4798	0.00%
2003-03-13	0	0.470	0.470	0.480	0.460	0.480	157,082	72,907	0.4641	0.480	0.480	0.490	0.470	0.490	153,868	0.4738	0.00%
2003-03-12	0	0.470	0.465	0.480	-	-	0	0	-	0.480	0.475	0.490	-	-	0	-	0.00%
2003-03-11	0	0.470	0.465	0.480	0.460	0.470	72,000	33,820	0.4697	0.480	0.475	0.490	0.470	0.480	70,527	0.4795	2.17%
2003-03-10	0	0.460	0.460	0.480	0.460	0.460	34,551	15,882	0.4597	0.470	0.470	0.490	0.470	0.470	33,844	0.4693	-5.15%
2003-03-07	0	0.485	0.465	0.485	0.465	0.485	211,410	99,555	0.4709	0.495	0.475	0.495	0.475	0.495	207,084	0.4807	4.30%
2003-03-06	0	0.465	0.460	0.480	0.465	0.465	150,000	69,750	0.4650	0.475	0.470	0.490	0.475	0.475	146,930	0.4747	0.00%
2003-03-05	0	0.465	0.465	0.470	0.465	0.465	200,000	93,000	0.4650	0.475	0.475	0.480	0.475	0.475	195,907	0.4747	-1.06%
2003-03-04	0	0.470	0.470	0.480	0.470	0.470	17,600	8,240	0.4682	0.480	0.480	0.490	0.480	0.480	17,240	0.4780	-2.08%
2003-03-03	0	0.480	0.475	0.485	0.480	0.480	110,000	52,800	0.4800	0.490	0.485	0.495	0.490	0.490	107,749	0.4900	1.05%
2003-02-28	0	0.475	0.475	0.480	-	-	0	0	-	0.485	0.485	0.490	-	-	0	-	0.00%
2003-02-27	0	0.475	0.475	0.480	0.470	0.475	172,000	81,040	0.4712	0.485	0.485	0.490	0.480	0.485	168,480	0.4810	-2.06%
2003-02-26	0	0.485	0.475	0.485	-	-	0	0	-	0.495	0.485	0.495	-	-	0	-	0.00%
2003-02-25	0	0.485	0.485	0.490	0.485	0.490	355,000	173,750	0.4894	0.495	0.495	0.500	0.495	0.500	347,735	0.4997	-3.00%
2003-02-24	0	0.500	0.490	0.500	0.480	0.500	1,148,000	561,300	0.4889	0.510	0.500	0.510	0.490	0.510	1,124,508	0.4992	4.17%
2003-02-21	0	0.480	0.470	0.480	0.455	0.480	466,463	222,591	0.4772	0.490	0.480	0.490	0.465	0.490	456,918	0.4872	3.23%
2003-02-20	0	0.465	0.465	0.480	-	-	0	0	-	0.475	0.475	0.490	-	-	0	-	1.09%
2003-02-19	0	0.460	0.460	0.475	0.460	0.470	224,000	105,040	0.4689	0.470	0.470	0.485	0.470	0.480	219,416	0.4787	-2.13%
2003-02-18	0	0.470	0.460	0.480	0.460	0.470	802,000	372,920	0.4650	0.480	0.470	0.490	0.470	0.480	785,588	0.4747	1.08%
2003-02-17	0	0.465	0.465	0.475	-	-	0	0	-	0.475	0.475	0.485	-	-	0	-	0.00%
2003-02-14	0	0.465	0.465	0.485	0.465	0.465	10,000	4,650	0.4650	0.475	0.475	0.495	0.475	0.475	9,795	0.4747	0.00%
2003-02-13	0	0.465	0.465	0.485	-	-	0	0	-	0.475	0.475	0.495	-	-	0	-	0.00%
2003-02-12	0	0.465	0.445	0.480	0.465	0.465	42,000	19,530	0.4650	0.475	0.454	0.490	0.475	0.475	41,141	0.4747	0.00%
2003-02-11	0	0.465	0.465	0.480	-	-	0	0	-	0.475	0.475	0.490	-	-	0	-	1.09%
2003-02-10	0	0.460	0.460	0.480	0.460	0.460	22,000	10,120	0.4600	0.470	0.470	0.490	0.470	0.470	21,550	0.4696	-4.17%
2003-02-07	0	0.480	0.465	0.485	0.480	0.480	100,000	48,000	0.4800	0.490	0.475	0.495	0.490	0.490	97,954	0.4900	1.05%
2003-02-06	0	0.475	0.460	0.475	0.475	0.475	100,000	47,500	0.4750	0.485	0.470	0.485	0.485	0.485	97,954	0.4849	1.06%
2003-02-05	0	0.470	0.460	0.480	0.470	0.470	50,000	23,500	0.4700	0.480	0.470	0.490	0.480	0.480	48,977	0.4798	-2.08%
2003-02-04	0	0.480	0.480	0.485	0.460	0.460	26,000	11,960	0.4600	0.490	0.490	0.495	0.470	0.470	25,468	0.4696	0.00%
2003-01-30	0	0.480	0.465	0.480	0.480	0.480	50,000	24,000	0.4800	0.490	0.475	0.490	0.490	0.490	48,977	0.4900	2.13%
2003-01-29	0	0.470	0.460	0.480	-	-	0	0	-	0.480	0.470	0.490	-	-	0	-	0.00%
2003-01-28	0	0.470	0.460	0.480	0.460	0.470	110,000	51,600	0.4691	0.480	0.470	0.490	0.470	0.480	107,749	0.4789	-2.08%
2003-01-27	0	0.480	0.460	0.480	0.460	0.480	175,444	82,661	0.4712	0.490	0.470	0.490	0.470	0.490	171,854	0.4810	2.13%
2003-01-24	0	0.470	0.470	-	0.470	0.470	66,401	31,192	0.4698	0.480	0.480	-	0.480	0.480	65,042	0.4796	0.00%
2003-01-23	0	0.470	0.470	0.485	0.470	0.470	21,000	9,850	0.4690	0.480	0.480	0.495	0.480	0.480	20,570	0.4788	0.00%
2003-01-22	0	0.470	0.460	0.485	-	-	0	0	-	0.480	0.470	0.495	-	-	0	-	0.00%
2003-01-21	0	0.470	0.470	0.485	0.470	0.470	32,313	15,178	0.4697	0.480	0.480	0.495	0.480	0.480	31,652	0.4795	-1.05%
2003-01-20	0	0.475	0.465	0.485	0.475	0.475	98,000	46,550	0.4750	0.485	0.475	0.495	0.485	0.485	95,995	0.4849	-2.06%
2003-01-17	0	0.485	0.480	0.485	0.475	0.485	492,755	236,250	0.4794	0.495	0.490	0.495	0.485	0.495	482,672	0.4895	2.11%
2003-01-16	0	0.475	0.475	0.480	0.475	0.475	36,000	17,100	0.4750	0.485	0.485	0.490	0.485	0.485	35,263	0.4849	0.00%
2003-01-15	0	0.475	0.475	0.480	0.475	0.480	70,000	33,350	0.4764	0.485	0.485	0.490	0.485	0.490	68,568	0.4864	-1.04%
2003-01-14	0	0.480	0.480	0.490	0.480	0.480	60,000	28,800	0.4800	0.490	0.490	0.500	0.490	0.490	58,772	0.4900	0.00%
2003-01-13	0	0.480	0.480	0.495	0.475	0.480	53,000	25,250	0.4764	0.490	0.490	0.505	0.485	0.490	51,915	0.4864	0.00%
2003-01-10	0	0.480	0.475	0.480	0.470	0.500	882,000	423,900	0.4806	0.490	0.485	0.490	0.480	0.510	863,951	0.4907	2.13%
2003-01-09	0	0.470	0.465	0.470	0.465	0.470	148,000	69,320	0.4684	0.480	0.475	0.480	0.475	0.480	144,971	0.4782	2.17%
2003-01-08	0	0.475	0.475	0.485	0.475	0.485	112,000	53,900	0.4813	0.470	0.470	0.479	0.470	0.479	113,286	0.4758	-1.04%
2003-01-07	0	0.480	0.470	0.490	0.480	0.480	240,000	115,200	0.4800	0.475	0.465	0.484	0.475	0.475	242,755	0.4746	-1.03%
2003-01-06	0	0.485	0.480	0.490	0.485	0.485	20,001	9,700	0.4850	0.479	0.475	0.484	0.479	0.479	20,231	0.4795	1.04%
2003-01-03	0	0.480	0.470	0.490	-	-	0	0	-	0.475	0.465	0.484	-	-	0	-	0.00%
2003-01-02	0	0.480	0.470	0.480	0.480	0.480	22,000	10,560	0.4800	0.475	0.465	0.475	0.475	0.475	22,253	0.4746	4.35%
2002-12-31	0	0.460	0.460	0.480	0.460	0.460	9,000	4,100	0.4556	0.455	0.455	0.475	0.455	0.455	9,103	0.4504	-1.08%
2002-12-30	0	0.465	0.465	0.530	-	-	0	0	-	0.460	0.460	0.524	-	-	0	-	0.00%
2002-12-27	0	0.465	0.465	0.500	0.465	0.475	118,000	55,830	0.4731	0.460	0.460	0.494	0.460	0.470	119,354	0.4678	-3.12%
2002-12-24	0	0.480	0.475	0.560	-	-	0	0	-	0.475	0.470	0.554	-	-	0	-	0.00%
2002-12-23	0	0.480	0.475	0.500	-	-	0	0	-	0.475	0.470	0.494	-	-	0	-	0.00%
2002-12-20	0	0.480	0.470	0.500	0.480	0.480	30,000	14,400	0.4800	0.475	0.465	0.494	0.475	0.475	30,344	0.4746	0.00%
2002-12-19	0	0.480	0.480	0.495	0.460	0.480	158,000	73,860	0.4675	0.475	0.475	0.489	0.455	0.475	159,814	0.4622	2.13%
2002-12-18	0	0.470	0.485	0.490	0.470	0.480	42,464	19,955	0.4699	0.465	0.479	0.484	0.465	0.475	42,951	0.4646	-2.08%
2002-12-17	0	0.480	0.480	0.490	0.480	0.490	169,000	82,300	0.4870	0.475	0.475	0.484	0.475	0.484	170,940	0.4815	-2.04%
2002-12-16	0	0.490	0.490	0.500	0.475	0.480	220,000	105,250	0.4784	0.484	0.484	0.494	0.470	0.475	222,525	0.4730	-1.01%
2002-12-13	0	0.495	0.485	0.495	0.490	0.495	84,000	41,330	0.4920	0.489	0.479	0.489	0.484	0.489	84,964	0.4864	5.32%
2002-12-12	0	0.470	0.470	0.495	0.465	0.470	87,400	40,800	0.4668	0.465	0.465	0.489	0.460	0.465	88,403	0.4615	-1.05%
2002-12-11	0	0.475	0.475	0.540	0.470	0.470	30,000	14,100	0.4700	0.470	0.470	0.534	0.465	0.465	30,344	0.4647	2.15%
2002-12-10	0	0.465	0.465	0.490	0.465	0.470	74,000	34,660	0.4684	0.460	0.460	0.484	0.460	0.465	74,849	0.4631	-1.06%
2002-12-09	0	0.470	0.470	0.480	0.470	0.470	14,000	6,580	0.4700	0.465	0.465	0.475	0.465	0.465	14,161	0.4647	0.00%
2002-12-06	0	0.470	0.470	0.480	0.470	0.470	12,200	5,730	0.4697	0.465	0.465	0.475	0.465	0.465	12,340	0.4643	-3.09%
2002-12-05	0	0.485	0.475	0.490	-	-	0	0	-	0.479	0.470	0.484	-	-	0	-	0.00%
2002-12-04	0	0.485	0.485	0.490	0.485	0.490	360,945	176,444	0.4888	0.479	0.479	0.484	0.479	0.484	365,088	0.4833	1.04%
2002-12-03	0	0.480	0.480	0.495	0.480	0.480	74,000	35,520	0.4800	0.475	0.475	0.489	0.475	0.475	74,849	0.4746	0.00%
2002-12-02	0	0.480	0.480	0.490	0.480	0.480	11,000	5,260	0.4782	0.475	0.475	0.484	0.475	0.475	11,126	0.4728	-2.04%
2002-11-29	0	0.490	0.485	0.495	0.485	0.490	186,000	90,420	0.4861	0.484	0.479	0.489	0.479	0.484	188,135	0.4806	4.26%
2002-11-28	0	0.470	0.470	0.500	0.465	0.475	145,000	68,470	0.4722	0.465	0.465	0.494	0.460	0.470	146,664	0.4668	-1.05%
2002-11-27	0	0.475	0.475	0.540	0.470	0.470	3,400	1,556	0.4576	0.470	0.470	0.534	0.465	0.465	3,439	0.4525	1.06%
2002-11-26	0	0.470	0.470	0.480	0.470	0.475	110,000	51,950	0.4723	0.465	0.465	0.475	0.465	0.470	111,263	0.4669	-1.05%
2002-11-25	0	0.475	0.475	0.480	0.475	0.475	22,000	10,450	0.4750	0.470	0.470	0.475	0.470	0.470	22,253	0.4696	0.00%
2002-11-22	0	0.475	0.475	0.480	0.475	0.475	40,891	19,405	0.4746	0.470	0.470	0.475	0.470	0.470	41,360	0.4692	-2.06%
2002-11-21	0	0.485	0.475	0.485	-	-	1,000	450	0.4500	0.479	0.470	0.479	-	-	1,011	0.4449	0.00%
2002-11-20	0	0.485	0.480	0.485	0.485	0.485	70,000	33,950	0.4850	0.479	0.475	0.479	0.479	0.479	70,803	0.4795	1.04%
2002-11-19	0	0.480	0.475	0.480	-	-	0	0	-	0.475	0.470	0.475	-	-	0	-	0.00%
2002-11-18	0	0.480	0.475	0.490	0.480	0.480	102,040	48,979	0.4800	0.475	0.470	0.484	0.475	0.475	103,211	0.4746	0.00%
2002-11-15	0	0.480	0.480	0.500	0.470	0.480	120,000	57,500	0.4792	0.475	0.475	0.494	0.465	0.475	121,377	0.4737	0.00%
2002-11-14	0	0.480	0.480	0.490	0.480	0.480	42,016	20,167	0.4800	0.475	0.475	0.484	0.475	0.475	42,498	0.4745	2.13%
2002-11-13	0	0.470	0.470	0.475	0.470	0.475	284,000	134,740	0.4744	0.465	0.465	0.470	0.465	0.470	287,260	0.4691	-1.05%
2002-11-12	0	0.475	0.475	0.480	0.475	0.475	107,000	50,805	0.4748	0.470	0.470	0.475	0.470	0.470	108,228	0.4694	1.06%
2002-11-11	0	0.470	0.470	0.485	0.470	0.470	35,200	16,520	0.4693	0.465	0.465	0.479	0.465	0.465	35,604	0.4640	-1.05%
2002-11-08	0	0.475	0.470	0.485	-	-	0	0	-	0.470	0.465	0.479	-	-	0	-	0.00%
2002-11-07	0	0.475	0.475	0.485	0.475	0.480	60,000	28,730	0.4788	0.470	0.470	0.479	0.470	0.475	60,689	0.4734	2.15%
2002-11-06	0	0.465	0.465	0.485	0.460	0.465	118,000	54,800	0.4644	0.460	0.460	0.479	0.455	0.460	119,354	0.4591	-1.06%
2002-11-05	0	0.470	0.465	0.470	-	-	0	0	-	0.465	0.460	0.465	-	-	0	-	0.00%
2002-11-04	0	0.470	0.470	0.480	0.470	0.480	72,000	33,880	0.4706	0.465	0.465	0.475	0.465	0.475	72,826	0.4652	0.00%
2002-11-01	0	0.470	0.470	0.480	0.470	0.470	55,000	25,830	0.4696	0.465	0.465	0.475	0.465	0.465	55,631	0.4643	-2.08%
2002-10-31	0	0.480	0.480	0.485	0.480	0.480	496,000	238,080	0.4800	0.475	0.475	0.479	0.475	0.475	501,693	0.4746	0.00%
2002-10-30	0	0.480	0.470	0.485	0.470	0.480	68,000	32,620	0.4797	0.475	0.465	0.479	0.465	0.475	68,780	0.4743	2.13%
2002-10-29	0	0.470	0.470	0.485	0.465	0.470	200,944	94,190	0.4687	0.465	0.465	0.479	0.460	0.465	203,250	0.4634	-2.08%
2002-10-28	0	0.480	0.475	0.485	0.470	0.480	328,000	157,190	0.4792	0.475	0.470	0.479	0.465	0.475	331,765	0.4738	1.05%
2002-10-25	0	0.475	0.475	0.485	0.475	0.475	162,000	76,920	0.4748	0.470	0.470	0.479	0.470	0.470	163,859	0.4694	-1.04%
2002-10-24	0	0.480	0.480	0.485	0.465	0.480	770,000	364,930	0.4739	0.475	0.475	0.479	0.460	0.475	778,838	0.4686	3.23%
2002-10-23	0	0.465	0.465	0.470	0.465	0.465	240,000	111,600	0.4650	0.460	0.460	0.465	0.460	0.460	242,755	0.4597	3.33%
2002-10-22	0	0.450	0.450	0.455	0.450	0.450	426,000	191,700	0.4500	0.445	0.445	0.450	0.445	0.445	430,890	0.4449	0.00%
2002-10-21	0	0.450	0.450	0.485	0.450	0.450	7,525	3,356	0.4460	0.445	0.445	0.479	0.445	0.445	7,611	0.4409	0.00%
2002-10-18	0	0.450	0.450	0.470	0.440	0.440	19,800	8,658	0.4373	0.445	0.445	0.465	0.435	0.435	20,027	0.4323	-3.23%
2002-10-17	0	0.465	0.465	0.480	0.460	0.465	141,719	65,436	0.4617	0.460	0.460	0.475	0.455	0.460	143,346	0.4565	3.33%
2002-10-16	0	0.450	0.450	0.480	0.450	0.450	6,600	2,952	0.4473	0.445	0.445	0.475	0.445	0.445	6,676	0.4422	-1.10%
2002-10-15	0	0.455	0.455	0.475	0.450	0.450	10,000	4,500	0.4500	0.450	0.450	0.470	0.445	0.445	10,115	0.4449	1.11%
2002-10-11	0	0.450	0.435	0.475	0.450	0.450	38,000	17,100	0.4500	0.445	0.430	0.470	0.445	0.445	38,436	0.4449	0.00%
2002-10-10	0	0.450	0.420	0.465	-	-	0	0	-	0.445	0.415	0.460	-	-	0	-	0.00%
2002-10-09	0	0.450	0.440	0.465	0.430	0.450	68,000	30,240	0.4447	0.445	0.435	0.460	0.425	0.445	68,780	0.4397	3.45%
2002-10-08	0	0.435	0.435	0.450	0.430	0.435	72,087	31,146	0.4321	0.430	0.430	0.445	0.425	0.430	72,914	0.4272	1.16%
2002-10-07	0	0.430	0.430	0.480	0.430	0.430	24,200	10,402	0.4298	0.425	0.425	0.475	0.425	0.425	24,478	0.4250	-4.44%
2002-10-04	0	0.450	0.430	0.460	-	-	0	0	-	0.445	0.425	0.455	-	-	0	-	0.00%
2002-10-03	0	0.450	0.440	0.490	0.440	0.450	108,000	47,720	0.4419	0.445	0.435	0.484	0.435	0.445	109,240	0.4368	0.00%
2002-10-02	0	0.450	0.450	0.455	0.450	0.455	84,000	38,150	0.4542	0.445	0.445	0.450	0.445	0.450	84,964	0.4490	-1.10%
2002-09-30	0	0.455	0.450	0.485	0.455	0.455	400,000	182,000	0.4550	0.450	0.445	0.479	0.450	0.450	404,591	0.4498	0.00%
2002-09-27	0	0.455	0.455	0.470	0.455	0.455	1,014,000	461,370	0.4550	0.450	0.450	0.465	0.450	0.450	1,025,639	0.4498	0.00%
2002-09-26	0	0.455	0.450	0.490	0.455	0.460	400,000	183,000	0.4575	0.450	0.445	0.484	0.450	0.455	404,591	0.4523	-1.09%
2002-09-25	0	0.460	0.460	0.490	-	-	0	0	-	0.455	0.455	0.484	-	-	0	-	0.00%
2002-09-24	0	0.460	0.460	0.470	0.460	0.470	46,000	21,180	0.4604	0.455	0.455	0.465	0.455	0.465	46,528	0.4552	0.00%
2002-09-23	0	0.460	0.460	0.490	0.460	0.460	62,000	28,520	0.4600	0.455	0.455	0.484	0.455	0.455	62,712	0.4548	1.10%
2002-09-20	0	0.455	0.455	0.480	0.450	0.455	86,452	39,224	0.4537	0.450	0.450	0.475	0.445	0.450	87,444	0.4486	-1.09%
2002-09-19	0	0.460	0.460	0.490	0.455	0.460	61,000	27,985	0.4588	0.455	0.455	0.484	0.450	0.455	61,700	0.4536	0.00%
2002-09-18	0	0.460	0.460	0.465	0.460	0.460	150,000	69,000	0.4600	0.455	0.455	0.460	0.455	0.455	151,722	0.4548	0.00%
2002-09-17	0	0.460	0.460	0.470	-	-	0	0	-	0.455	0.455	0.465	-	-	0	-	0.00%
2002-09-16	0	0.460	0.460	0.485	0.460	0.460	10,000	4,600	0.4600	0.455	0.455	0.479	0.455	0.455	10,115	0.4548	-1.08%
2002-09-13	0	0.465	0.465	0.485	0.465	0.465	40,000	18,600	0.4650	0.460	0.460	0.479	0.460	0.460	40,459	0.4597	0.00%
2002-09-12	0	0.465	0.465	0.485	0.465	0.485	44,000	20,660	0.4695	0.460	0.460	0.479	0.460	0.479	44,505	0.4642	0.00%
2002-09-11	0	0.480	0.480	0.490	0.480	0.480	80,000	38,400	0.4800	0.460	0.460	0.469	0.460	0.460	83,528	0.4597	0.00%
2002-09-10	0	0.480	0.480	0.490	0.480	0.480	260,000	124,800	0.4800	0.460	0.460	0.469	0.460	0.460	271,468	0.4597	-1.03%
2002-09-09	0	0.485	0.485	0.490	0.485	0.485	104,000	50,440	0.4850	0.465	0.465	0.469	0.465	0.465	108,587	0.4645	2.11%
2002-09-06	0	0.475	0.475	0.480	-	-	0	0	-	0.455	0.455	0.460	-	-	0	-	0.00%
2002-09-05	0	0.475	0.475	0.485	0.475	0.475	64,000	30,400	0.4750	0.455	0.455	0.465	0.455	0.455	66,823	0.4549	1.06%
2002-09-04	0	0.470	0.470	0.485	0.470	0.470	50,000	23,500	0.4700	0.450	0.450	0.465	0.450	0.450	52,205	0.4501	0.00%
2002-09-03	0	0.470	0.470	0.485	0.465	0.470	374,000	175,560	0.4694	0.450	0.450	0.465	0.445	0.450	390,496	0.4496	0.00%
2002-09-02	0	0.470	0.470	0.500	0.470	0.470	200,000	94,000	0.4700	0.450	0.450	0.479	0.450	0.450	208,821	0.4501	-2.08%
2002-08-30	0	0.480	0.480	0.495	0.480	0.480	2,000	960	0.4800	0.460	0.460	0.474	0.460	0.460	2,088	0.4597	0.00%
2002-08-29	0	0.480	0.480	0.490	0.475	0.485	41,000	19,755	0.4818	0.460	0.460	0.469	0.455	0.465	42,808	0.4615	0.00%
2002-08-28	0	0.480	0.480	0.485	0.480	0.480	112,435	53,960	0.4799	0.460	0.460	0.465	0.460	0.460	117,394	0.4596	0.00%
2002-08-27	0	0.480	0.480	0.490	-	-	0	0	-	0.460	0.460	0.469	-	-	0	-	1.05%
2002-08-26	0	0.475	0.475	0.495	0.475	0.500	1,162,000	556,950	0.4793	0.455	0.455	0.474	0.455	0.479	1,213,251	0.4591	0.00%
2002-08-23	0	0.475	0.475	0.490	0.470	0.480	1,260,000	594,900	0.4721	0.455	0.455	0.469	0.450	0.460	1,315,574	0.4522	-1.04%
2002-08-22	0	0.480	0.480	0.490	-	-	0	0	-	0.460	0.460	0.469	-	-	0	-	0.00%
2002-08-21	0	0.480	0.480	0.485	0.475	0.480	240,000	115,100	0.4796	0.460	0.460	0.465	0.455	0.460	250,585	0.4593	0.00%
2002-08-20	0	0.480	0.475	0.490	0.475	0.490	402,000	193,430	0.4812	0.460	0.455	0.469	0.455	0.469	419,731	0.4608	0.00%
2002-08-19	0	0.480	0.475	0.480	0.465	0.480	221,000	104,975	0.4750	0.460	0.455	0.460	0.445	0.460	230,747	0.4549	1.05%
2002-08-16	0	0.475	0.470	0.480	0.475	0.475	313,000	148,650	0.4749	0.455	0.450	0.460	0.455	0.455	326,805	0.4549	0.00%
2002-08-15	0	0.475	0.475	0.490	0.475	0.475	320,000	152,000	0.4750	0.455	0.455	0.469	0.455	0.455	334,114	0.4549	-1.04%
2002-08-14	0	0.480	0.480	0.485	0.480	0.480	50,000	24,000	0.4800	0.460	0.460	0.465	0.460	0.460	52,205	0.4597	0.00%
2002-08-13	0	0.480	0.475	0.480	0.470	0.480	1,058,000	506,790	0.4790	0.460	0.455	0.460	0.450	0.460	1,104,664	0.4588	0.00%
2002-08-12	0	0.480	0.475	0.480	0.470	0.485	142,000	68,040	0.4792	0.460	0.455	0.460	0.450	0.465	148,263	0.4589	1.05%
2002-08-09	0	0.475	0.475	0.485	0.475	0.475	52,000	24,700	0.4750	0.455	0.455	0.465	0.455	0.455	54,294	0.4549	-1.04%
2002-08-08	0	0.480	0.475	0.480	0.475	0.480	1,060,000	503,800	0.4753	0.460	0.455	0.460	0.455	0.460	1,106,753	0.4552	0.00%
2002-08-07	0	0.480	0.475	0.480	0.490	0.490	10,000	4,900	0.4900	0.460	0.455	0.460	0.469	0.469	10,441	0.4693	1.05%
2002-08-06	0	0.475	0.475	0.480	0.470	0.480	343,088	163,240	0.4758	0.455	0.455	0.460	0.450	0.460	358,220	0.4557	-4.04%
2002-08-05	0	0.495	0.480	0.495	-	-	0	0	-	0.474	0.460	0.474	-	-	0	-	0.00%
2002-08-02	0	0.495	0.495	0.500	0.485	0.490	210,000	102,100	0.4862	0.474	0.474	0.479	0.465	0.469	219,262	0.4657	1.02%
2002-08-01	0	0.490	0.490	0.500	0.480	0.480	46,400	22,260	0.4797	0.469	0.469	0.479	0.460	0.460	48,447	0.4595	-1.01%
2002-07-31	0	0.495	0.485	0.500	0.480	0.495	498,000	242,640	0.4872	0.474	0.465	0.479	0.460	0.474	519,965	0.4666	3.13%
2002-07-30	0	0.480	0.475	0.480	0.480	0.490	230,000	111,050	0.4828	0.460	0.455	0.460	0.460	0.469	240,144	0.4624	0.00%
2002-07-29	0	0.480	0.480	0.490	0.480	0.485	448,000	215,540	0.4811	0.460	0.460	0.469	0.460	0.465	467,760	0.4608	2.13%
2002-07-26	0	0.470	0.470	0.485	0.470	0.490	798,452	385,285	0.4825	0.450	0.450	0.465	0.450	0.469	833,669	0.4622	-6.00%
2002-07-25	0	0.500	0.490	0.500	0.500	0.510	220,000	110,200	0.5009	0.479	0.469	0.479	0.479	0.488	229,703	0.4797	2.04%
2002-07-24	0	0.490	0.490	0.510	0.485	0.500	410,000	201,450	0.4913	0.469	0.469	0.488	0.465	0.479	428,084	0.4706	-2.00%
2002-07-23	0	0.500	0.500	0.530	0.500	0.510	217,483	109,212	0.5022	0.479	0.479	0.508	0.479	0.488	227,075	0.4810	0.00%
2002-07-22	0	0.500	0.500	0.510	0.490	0.500	360,000	178,500	0.4958	0.479	0.479	0.488	0.469	0.479	375,878	0.4749	-1.96%
2002-07-19	0	0.510	0.510	0.520	0.510	0.510	20,000	10,200	0.5100	0.488	0.488	0.498	0.488	0.488	20,882	0.4885	0.00%
2002-07-18	0	0.510	0.500	0.510	0.500	0.510	860,000	438,100	0.5094	0.488	0.479	0.488	0.479	0.488	897,931	0.4879	0.00%
2002-07-17	0	0.510	0.510	0.520	0.510	0.520	320,000	165,400	0.5169	0.488	0.488	0.498	0.488	0.498	334,114	0.4950	-1.92%
2002-07-16	0	0.520	0.520	0.530	0.520	0.530	326,000	172,320	0.5286	0.498	0.498	0.508	0.498	0.508	340,379	0.5063	-3.70%
2002-07-15	0	0.540	0.530	0.540	0.530	0.540	380,000	204,420	0.5379	0.517	0.508	0.517	0.508	0.517	396,760	0.5152	-1.82%
2002-07-12	0	0.550	0.540	0.550	0.530	0.550	2,798,082	1,497,810	0.5353	0.527	0.517	0.527	0.508	0.527	2,921,495	0.5127	-1.79%
2002-07-11	0	0.560	0.550	0.570	0.550	0.600	759,000	442,280	0.5827	0.536	0.527	0.546	0.527	0.575	792,477	0.5581	-6.67%
2002-07-10	0	0.600	0.600	0.610	0.600	0.610	475,534	287,359	0.6043	0.575	0.575	0.584	0.575	0.584	496,508	0.5788	-3.23%
2002-07-09	0	0.620	0.610	0.620	0.600	0.620	514,000	313,180	0.6093	0.594	0.584	0.594	0.575	0.594	536,671	0.5836	3.33%
2002-07-08	0	0.600	0.600	0.610	0.600	0.610	1,432,686	860,808	0.6008	0.575	0.575	0.584	0.575	0.584	1,495,876	0.5755	0.00%
2002-07-05	0	0.600	0.600	0.610	0.600	0.600	530,000	318,000	0.6000	0.575	0.575	0.584	0.575	0.575	553,376	0.5747	0.00%
2002-07-04	0	0.600	0.600	0.610	0.600	0.600	400,000	240,000	0.6000	0.575	0.575	0.584	0.575	0.575	417,642	0.5747	0.00%
2002-07-03	0	0.600	0.600	0.610	0.600	0.600	176,000	105,600	0.6000	0.575	0.575	0.584	0.575	0.575	183,763	0.5747	0.00%
2002-07-02	0	0.600	0.600	0.610	0.600	0.600	384,000	230,400	0.6000	0.575	0.575	0.584	0.575	0.575	400,937	0.5747	0.00%
2002-06-28	0	0.600	0.580	0.600	0.590	0.600	100,000	59,100	0.5910	0.575	0.555	0.575	0.565	0.575	104,411	0.5660	1.69%
2002-06-27	0	0.590	0.580	0.590	0.580	0.590	490,000	288,340	0.5884	0.565	0.555	0.565	0.555	0.565	511,612	0.5636	3.51%
2002-06-26	0	0.570	0.570	0.590	0.570	0.580	338,000	195,390	0.5781	0.546	0.546	0.565	0.546	0.555	352,908	0.5537	-3.39%
2002-06-25	0	0.590	0.580	0.590	-	-	0	0	-	0.565	0.555	0.565	-	-	0	-	0.00%
2002-06-24	0	0.590	0.580	0.600	0.580	0.590	112,000	65,960	0.5889	0.565	0.555	0.575	0.555	0.565	116,940	0.5641	0.00%
2002-06-21	0	0.590	0.580	0.590	0.570	0.590	754,000	437,340	0.5800	0.565	0.555	0.565	0.546	0.565	787,256	0.5555	0.00%
2002-06-20	0	0.590	0.580	0.600	0.580	0.590	600,660	350,956	0.5843	0.565	0.555	0.575	0.555	0.565	627,153	0.5596	0.00%
2002-06-19	0	0.590	0.590	0.600	0.580	0.600	743,000	439,030	0.5909	0.565	0.565	0.575	0.555	0.575	775,771	0.5659	-1.67%
2002-06-18	0	0.600	0.590	0.600	0.590	0.600	470,000	281,200	0.5983	0.575	0.565	0.575	0.565	0.575	490,730	0.5730	1.69%
2002-06-17	0	0.590	0.590	0.610	0.590	0.590	234,000	138,060	0.5900	0.565	0.565	0.584	0.565	0.565	244,321	0.5651	0.00%
2002-06-14	0	0.590	0.590	0.600	0.590	0.600	507,499	303,870	0.5988	0.565	0.565	0.575	0.565	0.575	529,883	0.5735	-3.28%
2002-06-13	0	0.610	0.600	0.610	0.610	0.610	1,001,200	610,684	0.6100	0.584	0.575	0.584	0.584	0.584	1,045,359	0.5842	1.67%
2002-06-12	0	0.600	0.600	0.610	0.600	0.600	460,637	276,357	0.5999	0.575	0.575	0.584	0.575	0.575	480,954	0.5746	-1.64%
2002-06-11	0	0.610	0.600	0.610	-	-	0	0	-	0.584	0.575	0.584	-	-	0	-	0.00%
2002-06-10	0	0.610	0.600	0.610	0.600	0.610	150,000	90,400	0.6027	0.584	0.575	0.584	0.575	0.584	156,616	0.5772	1.67%
2002-06-07	0	0.600	0.600	0.610	0.600	0.610	60,000	36,560	0.6093	0.575	0.575	0.584	0.575	0.584	62,646	0.5836	-1.64%
2002-06-06	0	0.610	0.600	0.620	0.610	0.610	220,000	134,200	0.6100	0.584	0.575	0.594	0.584	0.584	229,703	0.5842	0.00%
2002-06-05	0	0.610	0.610	0.620	0.610	0.610	100,000	61,000	0.6100	0.584	0.584	0.594	0.584	0.584	104,411	0.5842	0.00%
2002-06-04	0	0.610	0.610	0.620	0.610	0.610	798,000	486,780	0.6100	0.584	0.584	0.594	0.584	0.584	833,197	0.5842	-1.61%
2002-06-03	0	0.620	0.610	0.620	0.620	0.620	17,520	10,786	0.6156	0.594	0.584	0.594	0.594	0.594	18,293	0.5896	1.64%
2002-05-31	0	0.610	0.610	0.620	0.610	0.620	670,000	413,700	0.6175	0.584	0.584	0.594	0.584	0.594	699,551	0.5914	0.00%
2002-05-30	0	0.610	0.610	0.620	0.610	0.610	1,114,000	679,540	0.6100	0.584	0.584	0.594	0.584	0.584	1,163,134	0.5842	0.00%
2002-05-29	0	0.610	0.600	0.610	0.610	0.620	1,188,000	732,360	0.6165	0.584	0.575	0.584	0.584	0.594	1,240,398	0.5904	0.00%
2002-05-28	0	0.610	0.610	0.620	0.610	0.610	324,000	197,640	0.6100	0.584	0.584	0.594	0.584	0.584	338,290	0.5842	0.00%
2002-05-27	0	0.610	0.600	0.610	0.610	0.610	1,780,000	1,085,800	0.6100	0.584	0.575	0.584	0.584	0.584	1,858,509	0.5842	0.00%
2002-05-24	0	0.610	0.610	0.630	0.610	0.630	1,414,947	866,520	0.6124	0.584	0.584	0.603	0.584	0.603	1,477,355	0.5865	0.00%
2002-05-23	0	0.610	0.610	0.620	0.610	0.620	1,482,000	908,280	0.6129	0.584	0.584	0.594	0.584	0.594	1,547,365	0.5870	-1.61%
2002-05-22	0	0.620	0.620	0.630	0.610	0.630	1,612,000	991,800	0.6153	0.594	0.594	0.603	0.584	0.603	1,683,099	0.5893	1.64%
2002-05-21	0	0.610	0.610	0.620	0.610	0.620	1,575,000	964,720	0.6125	0.584	0.584	0.594	0.584	0.594	1,644,467	0.5866	0.00%
2002-05-17	0	0.610	0.600	0.620	0.600	0.620	1,308,000	797,920	0.6100	0.584	0.575	0.594	0.575	0.594	1,365,691	0.5843	0.00%
2002-05-16	0	0.610	0.610	0.620	0.600	0.610	598,000	364,280	0.6092	0.584	0.584	0.594	0.575	0.584	624,376	0.5834	0.00%
2002-05-15	0	0.610	0.610	0.620	0.610	0.620	1,660,000	1,016,200	0.6122	0.584	0.584	0.594	0.584	0.594	1,733,216	0.5863	-1.61%
2002-05-14	0	0.620	0.620	0.630	0.610	0.610	1,118,000	681,980	0.6100	0.594	0.594	0.603	0.584	0.584	1,167,311	0.5842	0.00%
2002-05-13	0	0.620	0.610	0.620	0.610	0.620	2,158,000	1,321,600	0.6124	0.594	0.584	0.594	0.584	0.594	2,253,181	0.5865	0.00%
2002-05-10	0	0.620	0.620	0.630	0.610	0.620	1,786,000	1,102,160	0.6171	0.594	0.594	0.603	0.584	0.594	1,864,774	0.5910	-1.59%
2002-05-09	0	0.630	0.620	0.630	0.610	0.650	1,143,400	723,560	0.6328	0.603	0.594	0.603	0.584	0.623	1,193,831	0.6061	-1.56%
2002-05-08	0	0.640	0.640	0.660	0.640	0.670	4,188,061	2,755,737	0.6580	0.613	0.613	0.632	0.613	0.642	4,372,781	0.6302	0.00%
2002-05-07	0	0.640	0.630	0.640	0.610	0.650	1,759,695	1,102,646	0.6266	0.613	0.603	0.613	0.584	0.623	1,837,308	0.6001	4.92%
2002-05-06	0	0.610	0.610	0.620	0.590	0.610	1,096,552	665,655	0.6070	0.584	0.584	0.594	0.565	0.584	1,144,917	0.5814	3.39%
2002-05-03	0	0.590	0.580	0.590	0.580	0.600	410,000	241,600	0.5893	0.565	0.555	0.565	0.555	0.575	428,084	0.5644	0.00%
2002-05-02	0	0.590	0.590	0.600	0.580	0.590	449,400	261,996	0.5830	0.565	0.565	0.575	0.555	0.565	469,221	0.5584	1.72%
2002-04-30	0	0.580	0.570	0.590	0.580	0.580	208,000	120,640	0.5800	0.555	0.546	0.565	0.555	0.555	217,174	0.5555	0.00%
2002-04-29	0	0.580	0.560	0.590	0.580	0.590	406,000	235,580	0.5802	0.555	0.536	0.565	0.555	0.565	423,907	0.5557	0.00%
2002-04-26	0	0.580	0.580	0.590	0.570	0.580	106,286	61,372	0.5774	0.555	0.555	0.565	0.546	0.555	110,974	0.5530	0.00%
2002-04-25	0	0.580	0.580	0.590	0.580	0.590	212,000	123,160	0.5809	0.555	0.555	0.565	0.555	0.565	221,351	0.5564	-1.69%
2002-04-24	0	0.590	0.590	0.600	0.590	0.600	800,000	476,000	0.5950	0.565	0.565	0.575	0.565	0.575	835,285	0.5699	0.00%
2002-04-23	0	0.590	0.600	0.610	0.580	0.600	1,433,059	851,385	0.5941	0.565	0.575	0.584	0.555	0.575	1,496,266	0.5690	3.51%
2002-04-22	0	0.570	0.570	0.580	0.560	0.570	353,000	201,140	0.5698	0.546	0.546	0.555	0.536	0.546	368,569	0.5457	1.79%
2002-04-19	0	0.560	0.560	0.570	0.560	0.570	245,000	138,940	0.5671	0.536	0.536	0.546	0.536	0.546	255,806	0.5431	-1.75%
2002-04-18	0	0.570	0.560	0.570	0.570	0.570	238,000	135,660	0.5700	0.546	0.536	0.546	0.546	0.546	248,497	0.5459	0.00%
2002-04-17	0	0.570	0.560	0.570	0.550	0.570	202,200	115,202	0.5697	0.546	0.536	0.546	0.527	0.546	211,118	0.5457	0.00%
2002-04-16	0	0.570	0.550	0.570	0.560	0.570	500,000	283,500	0.5670	0.546	0.527	0.546	0.536	0.546	522,053	0.5430	0.00%
2002-04-15	0	0.570	0.560	0.570	0.560	0.570	130,240	73,805	0.5667	0.546	0.536	0.546	0.536	0.546	135,984	0.5427	1.79%
2002-04-12	0	0.560	0.560	0.580	0.560	0.640	2,196,149	1,270,359	0.5784	0.536	0.536	0.555	0.536	0.613	2,293,013	0.5540	-1.75%
2002-04-11	0	0.570	0.560	0.570	0.560	0.570	676,000	378,600	0.5601	0.546	0.536	0.546	0.536	0.546	705,816	0.5364	1.79%
2002-04-10	0	0.560	0.550	0.560	-	-	0	0	-	0.536	0.527	0.536	-	-	0	-	0.00%
2002-04-09	0	0.560	0.550	0.560	0.550	0.560	77,000	42,560	0.5527	0.536	0.527	0.536	0.527	0.536	80,396	0.5294	1.82%
2002-04-08	0	0.550	0.550	0.570	0.550	0.560	61,000	33,730	0.5530	0.527	0.527	0.546	0.527	0.536	63,690	0.5296	0.00%
2002-04-04	0	0.550	0.550	0.560	0.550	0.560	494,000	273,000	0.5526	0.527	0.527	0.536	0.527	0.536	515,788	0.5293	0.00%
2002-04-03	0	0.550	0.550	0.560	0.550	0.550	180,000	99,000	0.5500	0.527	0.527	0.536	0.527	0.527	187,939	0.5268	0.00%
2002-04-02	0	0.550	0.550	0.560	0.550	0.560	150,000	83,900	0.5593	0.527	0.527	0.536	0.527	0.536	156,616	0.5357	-1.79%
2002-03-28	0	0.560	0.550	0.560	0.550	0.560	200,000	111,000	0.5550	0.536	0.527	0.536	0.527	0.536	208,821	0.5316	1.82%
2002-03-27	0	0.550	0.550	0.560	0.540	0.550	250,000	137,400	0.5496	0.527	0.527	0.536	0.517	0.527	261,027	0.5264	-1.79%
2002-03-26	0	0.560	0.540	0.560	0.560	0.560	20,000	11,200	0.5600	0.536	0.517	0.536	0.536	0.536	20,882	0.5363	0.00%
2002-03-25	0	0.560	0.560	0.570	0.560	0.560	214,000	119,840	0.5600	0.536	0.536	0.546	0.536	0.536	223,439	0.5363	3.70%
2002-03-22	0	0.540	0.540	0.560	0.540	0.540	90,000	48,600	0.5400	0.517	0.517	0.536	0.517	0.517	93,970	0.5172	0.00%
2002-03-21	0	0.540	0.540	0.550	0.540	0.540	110,000	59,400	0.5400	0.517	0.517	0.527	0.517	0.517	114,852	0.5172	1.89%
2002-03-20	0	0.530	0.530	0.560	0.530	0.550	588,200	318,000	0.5406	0.508	0.508	0.536	0.508	0.527	614,143	0.5178	-3.64%
2002-03-19	0	0.550	0.550	0.560	0.550	0.560	2,657,000	1,477,150	0.5559	0.527	0.527	0.536	0.527	0.536	2,774,190	0.5325	-1.79%
2002-03-18	0	0.560	0.550	0.560	0.560	0.560	130,000	72,800	0.5600	0.536	0.527	0.536	0.536	0.536	135,734	0.5363	1.82%
2002-03-15	0	0.550	0.540	0.550	0.550	0.560	412,000	227,100	0.5512	0.527	0.517	0.527	0.527	0.536	430,172	0.5279	-1.79%
2002-03-14	0	0.560	0.550	0.560	0.560	0.560	600,000	336,000	0.5600	0.536	0.527	0.536	0.536	0.536	626,464	0.5363	1.82%
2002-03-13	0	0.550	0.550	0.560	0.550	0.560	222,000	123,440	0.5560	0.527	0.527	0.536	0.527	0.536	231,792	0.5325	-1.79%
2002-03-12	0	0.560	0.560	0.570	0.560	0.570	255,000	143,310	0.5620	0.536	0.536	0.546	0.536	0.546	266,247	0.5383	-1.75%
2002-03-11	0	0.570	0.560	0.570	0.550	0.570	1,422,095	795,209	0.5592	0.546	0.536	0.546	0.527	0.546	1,484,818	0.5356	3.64%
2002-03-08	0	0.550	0.550	0.560	0.550	0.550	907,000	498,810	0.5500	0.527	0.527	0.536	0.527	0.527	947,004	0.5267	0.00%
2002-03-07	0	0.550	0.550	0.560	0.540	0.560	858,929	471,994	0.5495	0.527	0.527	0.536	0.517	0.536	896,813	0.5263	0.00%
2002-03-06	0	0.550	0.540	0.550	0.540	0.550	250,000	135,280	0.5411	0.527	0.517	0.527	0.517	0.527	261,027	0.5183	1.85%
2002-03-05	0	0.540	0.540	0.550	0.540	0.550	301,000	163,400	0.5429	0.517	0.517	0.527	0.517	0.527	314,276	0.5199	-1.82%
2002-03-04	0	0.550	0.550	0.560	0.540	0.540	530,000	286,200	0.5400	0.527	0.527	0.536	0.517	0.517	553,376	0.5172	1.85%
2002-03-01	0	0.540	0.530	0.540	0.530	0.540	355,531	188,910	0.5313	0.517	0.508	0.517	0.508	0.517	371,212	0.5089	-1.82%
2002-02-28	0	0.550	0.530	0.550	0.530	0.550	202,000	107,100	0.5302	0.527	0.508	0.527	0.508	0.527	210,909	0.5078	3.77%
2002-02-27	0	0.530	0.530	0.550	0.530	0.530	455,000	241,120	0.5299	0.508	0.508	0.527	0.508	0.508	475,068	0.5075	-3.64%
2002-02-26	0	0.550	0.530	0.550	0.530	0.550	66,600	35,480	0.5327	0.527	0.508	0.527	0.508	0.527	69,537	0.5102	1.85%
2002-02-25	0	0.540	0.530	0.540	0.540	0.540	50,000	27,000	0.5400	0.517	0.508	0.517	0.517	0.517	52,205	0.5172	-1.82%
2002-02-22	0	0.550	0.540	0.550	0.540	0.550	398,000	215,020	0.5403	0.527	0.517	0.527	0.517	0.527	415,554	0.5174	0.00%
2002-02-21	0	0.550	0.550	0.560	0.540	0.560	1,282,616	710,414	0.5539	0.527	0.527	0.536	0.517	0.536	1,339,187	0.5305	-1.79%
2002-02-20	0	0.560	0.550	0.560	0.540	0.560	740,000	407,140	0.5502	0.536	0.527	0.536	0.517	0.536	772,639	0.5269	5.66%
2002-02-19	0	0.530	0.530	0.540	0.530	0.540	64,000	34,320	0.5363	0.508	0.508	0.517	0.508	0.517	66,823	0.5136	-1.85%
2002-02-18	0	0.540	0.540	0.550	0.530	0.540	208,000	111,240	0.5348	0.517	0.517	0.527	0.508	0.517	217,174	0.5122	1.89%
2002-02-15	0	0.530	0.530	0.540	-	-	0	0	-	0.508	0.508	0.517	-	-	0	-	0.00%
2002-02-11	0	0.530	0.520	0.540	-	-	0	0	-	0.508	0.498	0.517	-	-	0	-	0.00%
2002-02-08	0	0.530	0.520	0.540	0.530	0.530	210,000	111,300	0.5300	0.508	0.498	0.517	0.508	0.508	219,262	0.5076	0.00%
2002-02-07	0	0.530	0.520	0.530	0.520	0.530	227,000	118,140	0.5204	0.508	0.498	0.508	0.498	0.508	237,012	0.4985	1.92%
2002-02-06	0	0.520	0.520	0.530	0.520	0.520	79,226	41,161	0.5195	0.498	0.498	0.508	0.498	0.498	82,720	0.4976	-1.89%
2002-02-05	0	0.530	0.520	0.530	0.530	0.530	4,000	2,120	0.5300	0.508	0.498	0.508	0.508	0.508	4,176	0.5076	0.00%
2002-02-04	0	0.530	0.530	0.540	0.530	0.530	88,113	46,694	0.5299	0.508	0.508	0.517	0.508	0.508	91,999	0.5075	0.00%
2002-02-01	0	0.530	0.530	0.540	0.530	0.530	424,000	224,720	0.5300	0.508	0.508	0.517	0.508	0.508	442,701	0.5076	0.00%
2002-01-31	0	0.530	0.530	0.550	0.530	0.540	610,000	325,400	0.5334	0.508	0.508	0.527	0.508	0.517	636,905	0.5109	0.00%
2002-01-30	0	0.530	0.530	0.540	0.530	0.530	120,000	63,600	0.5300	0.508	0.508	0.517	0.508	0.508	125,293	0.5076	0.00%
2002-01-29	0	0.530	0.530	0.540	0.530	0.530	110,000	58,400	0.5309	0.508	0.508	0.517	0.508	0.508	114,852	0.5085	0.00%
2002-01-28	0	0.530	0.530	0.540	0.530	0.530	150,000	79,500	0.5300	0.508	0.508	0.517	0.508	0.508	156,616	0.5076	-1.85%
2002-01-25	0	0.540	0.530	0.540	0.540	0.540	316,000	170,640	0.5400	0.517	0.508	0.517	0.517	0.517	329,938	0.5172	1.89%
2002-01-24	0	0.530	0.520	0.540	0.530	0.530	129,000	68,330	0.5297	0.508	0.498	0.517	0.508	0.508	134,690	0.5073	0.00%
2002-01-23	0	0.530	0.520	0.540	0.530	0.530	292,000	154,760	0.5300	0.508	0.498	0.517	0.508	0.508	304,879	0.5076	0.00%
2002-01-22	0	0.530	0.520	0.530	0.520	0.530	521,778	272,471	0.5222	0.508	0.498	0.508	0.498	0.508	544,792	0.5001	0.00%
2002-01-21	0	0.530	0.520	0.540	0.530	0.540	120,000	63,800	0.5317	0.508	0.498	0.517	0.508	0.517	125,293	0.5092	0.00%
2002-01-18	0	0.530	0.520	0.540	0.530	0.530	201,032	106,547	0.5300	0.508	0.498	0.517	0.508	0.508	209,899	0.5076	1.92%
2002-01-17	0	0.520	0.520	0.530	0.520	0.520	172,000	89,440	0.5200	0.498	0.498	0.508	0.498	0.498	179,586	0.4980	-1.89%
2002-01-16	0	0.530	0.520	0.530	0.520	0.530	1,670,000	877,900	0.5257	0.508	0.498	0.508	0.498	0.508	1,743,657	0.5035	0.00%
2002-01-15	0	0.530	0.530	0.540	0.530	0.530	600,000	318,000	0.5300	0.508	0.508	0.517	0.508	0.508	626,464	0.5076	0.00%
2002-01-14	0	0.530	0.530	0.540	-	-	0	0	-	0.508	0.508	0.517	-	-	0	-	0.00%
2002-01-11	0	0.530	0.520	0.530	-	-	0	0	-	0.508	0.498	0.508	-	-	0	-	0.00%
2002-01-10	0	0.530	0.520	0.530	0.520	0.530	188,600	99,574	0.5280	0.508	0.498	0.508	0.498	0.508	196,918	0.5057	1.92%
2002-01-09	0	0.520	0.520	0.530	0.520	0.530	70,000	37,000	0.5286	0.498	0.498	0.508	0.498	0.508	73,087	0.5062	-1.89%
2002-01-08	0	0.530	0.530	0.540	0.520	0.520	502,968	261,505	0.5199	0.508	0.508	0.517	0.498	0.498	525,152	0.4980	0.00%
2002-01-07	0	0.530	0.530	0.550	0.530	0.530	30,000	15,900	0.5300	0.508	0.508	0.527	0.508	0.508	31,323	0.5076	-0.00%
2002-01-04	0	0.550	0.550	0.560	0.550	0.560	240,000	132,620	0.5526	0.508	0.508	0.517	0.508	0.517	260,042	0.5100	-1.79%
2002-01-03	0	0.560	0.560	0.570	0.560	0.560	412,000	230,720	0.5600	0.517	0.517	0.526	0.517	0.517	446,405	0.5168	1.82%
2002-01-02	0	0.550	0.550	0.560	0.550	0.550	250,000	137,500	0.5500	0.508	0.508	0.517	0.508	0.508	270,877	0.5076	0.00%
2001-12-31	0	0.550	0.540	0.550	0.550	0.550	100,000	55,000	0.5500	0.508	0.498	0.508	0.508	0.508	108,351	0.5076	0.00%
2001-12-28	0	0.550	0.540	0.550	0.550	0.550	142,000	78,100	0.5500	0.508	0.498	0.508	0.508	0.508	153,858	0.5076	1.85%
2001-12-27	0	0.540	0.540	0.550	0.540	0.550	570,000	309,200	0.5425	0.498	0.498	0.508	0.498	0.508	617,599	0.5006	0.00%
2001-12-24	0	0.540	0.540	0.560	0.540	0.540	100,000	54,000	0.5400	0.498	0.498	0.517	0.498	0.498	108,351	0.4984	-1.82%
2001-12-21	0	0.550	0.540	0.550	0.540	0.550	189,693	103,687	0.5466	0.508	0.498	0.508	0.498	0.508	205,534	0.5045	-1.79%
2001-12-20	0	0.560	0.550	0.560	0.550	0.560	102,000	56,600	0.5549	0.517	0.508	0.517	0.508	0.517	110,518	0.5121	1.82%
2001-12-19	0	0.550	0.550	0.560	0.550	0.550	197,000	108,300	0.5497	0.508	0.508	0.517	0.508	0.508	213,451	0.5074	1.85%
2001-12-18	0	0.540	0.540	0.560	0.540	0.550	802,000	436,490	0.5443	0.498	0.498	0.517	0.498	0.508	868,972	0.5023	-1.82%
2001-12-17	0	0.550	0.550	0.560	0.550	0.550	170,000	93,500	0.5500	0.508	0.508	0.517	0.508	0.508	184,196	0.5076	0.00%
2001-12-14	0	0.550	0.540	0.560	0.540	0.550	243,548	132,469	0.5439	0.508	0.498	0.517	0.498	0.508	263,886	0.5020	1.85%
2001-12-13	0	0.540	0.530	0.550	0.540	0.550	716,000	389,420	0.5439	0.498	0.489	0.508	0.498	0.508	775,791	0.5020	0.00%
2001-12-12	0	0.540	0.540	0.550	0.540	0.560	1,358,414	746,275	0.5494	0.498	0.498	0.508	0.498	0.517	1,471,850	0.5070	-3.57%
2001-12-11	0	0.560	0.550	0.570	0.560	0.560	162,000	90,720	0.5600	0.517	0.508	0.526	0.517	0.517	175,528	0.5168	0.00%
2001-12-10	0	0.560	0.550	0.560	0.560	0.560	200,000	112,000	0.5600	0.517	0.508	0.517	0.517	0.517	216,701	0.5168	0.00%
2001-12-07	0	0.560	0.550	0.570	0.550	0.560	3,718,234	2,045,517	0.5501	0.517	0.508	0.526	0.508	0.517	4,028,731	0.5077	0.00%
2001-12-06	0	0.560	0.560	0.570	0.550	0.560	7,088,200	3,902,740	0.5506	0.517	0.517	0.526	0.508	0.517	7,680,110	0.5082	1.82%
2001-12-05	0	0.550	0.540	0.570	0.540	0.550	1,374,000	755,480	0.5498	0.508	0.498	0.526	0.498	0.508	1,488,738	0.5075	1.85%
2001-12-04	0	0.540	0.540	0.550	0.540	0.540	60,000	32,400	0.5400	0.498	0.498	0.508	0.498	0.498	65,010	0.4984	0.00%
2001-12-03	0	0.540	0.540	0.560	-	-	0	0	-	0.498	0.498	0.517	-	-	0	-	0.00%
2001-11-30	0	0.540	0.540	0.550	0.540	0.550	376,000	203,220	0.5405	0.498	0.498	0.508	0.498	0.508	407,398	0.4988	0.00%
2001-11-29	0	0.540	0.530	0.550	0.540	0.540	70,000	37,800	0.5400	0.498	0.489	0.508	0.498	0.498	75,845	0.4984	-1.82%
2001-11-28	0	0.550	0.540	0.550	0.550	0.550	40,000	22,000	0.5500	0.508	0.498	0.508	0.508	0.508	43,340	0.5076	0.00%
2001-11-27	0	0.550	0.550	0.570	0.550	0.560	110,000	61,500	0.5591	0.508	0.508	0.526	0.508	0.517	119,186	0.5160	0.00%
2001-11-26	0	0.550	0.550	0.570	0.550	0.560	86,000	47,400	0.5512	0.508	0.508	0.526	0.508	0.517	93,182	0.5087	-1.79%
2001-11-23	0	0.560	0.550	0.570	0.550	0.560	258,000	143,480	0.5561	0.517	0.508	0.526	0.508	0.517	279,545	0.5133	1.82%
2001-11-22	0	0.550	0.550	0.570	0.550	0.560	270,000	148,700	0.5507	0.508	0.508	0.526	0.508	0.517	292,547	0.5083	-1.79%
2001-11-21	0	0.560	0.560	0.570	0.550	0.560	62,000	34,500	0.5565	0.517	0.517	0.526	0.508	0.517	67,177	0.5136	0.00%
2001-11-20	0	0.560	0.550	0.560	0.540	0.560	492,912	274,185	0.5563	0.517	0.508	0.517	0.498	0.517	534,073	0.5134	1.82%
2001-11-19	0	0.550	0.530	0.550	0.530	0.550	360,659	191,803	0.5318	0.508	0.489	0.508	0.489	0.508	390,776	0.4908	1.85%
2001-11-16	0	0.540	0.540	0.560	0.540	0.540	96,321	52,001	0.5399	0.498	0.498	0.517	0.498	0.498	104,364	0.4983	0.00%
2001-11-15	0	0.540	0.540	0.550	0.540	0.540	220,411	118,926	0.5396	0.498	0.498	0.508	0.498	0.498	238,817	0.4980	0.00%
2001-11-14	0	0.540	0.540	0.550	0.540	0.540	92,000	49,680	0.5400	0.498	0.498	0.508	0.498	0.498	99,683	0.4984	1.89%
2001-11-13	0	0.530	0.530	0.540	0.530	0.540	140,000	75,100	0.5364	0.489	0.489	0.498	0.489	0.498	151,691	0.4951	0.00%
2001-11-12	0	0.530	0.530	0.550	0.530	0.530	70,000	37,100	0.5300	0.489	0.489	0.508	0.489	0.489	75,845	0.4892	0.00%
2001-11-09	0	0.530	0.520	0.530	0.520	0.530	235,000	124,190	0.5285	0.489	0.480	0.489	0.480	0.489	254,624	0.4877	0.00%
2001-11-08	0	0.530	0.520	0.540	0.530	0.530	750,000	397,500	0.5300	0.489	0.480	0.498	0.489	0.489	812,630	0.4892	0.00%
2001-11-07	0	0.530	0.520	0.530	0.520	0.530	326,589	171,709	0.5258	0.489	0.480	0.489	0.480	0.489	353,861	0.4852	1.92%
2001-11-06	0	0.520	0.520	0.530	0.520	0.540	74,678	39,812	0.5331	0.480	0.480	0.489	0.480	0.498	80,914	0.4920	0.00%
2001-11-05	0	0.520	0.520	0.530	0.520	0.520	293,043	152,341	0.5199	0.480	0.480	0.489	0.480	0.480	317,514	0.4798	0.00%
2001-11-02	0	0.520	0.520	0.530	0.520	0.530	20,000	10,580	0.5290	0.480	0.480	0.489	0.480	0.489	21,670	0.4882	0.00%
2001-11-01	0	0.520	0.510	0.520	0.520	0.530	441,000	231,490	0.5249	0.480	0.471	0.480	0.480	0.489	477,826	0.4845	0.00%
2001-10-31	0	0.520	0.520	0.540	0.520	0.520	117,600	61,088	0.5195	0.480	0.480	0.498	0.480	0.480	127,420	0.4794	-1.89%
2001-10-30	0	0.530	0.530	0.540	0.520	0.530	77,657	40,615	0.5230	0.489	0.489	0.498	0.480	0.489	84,142	0.4827	0.00%
2001-10-29	0	0.530	0.520	0.540	-	-	0	0	-	0.489	0.480	0.498	-	-	0	-	0.00%
2001-10-26	0	0.530	0.520	0.540	0.530	0.540	180,000	95,460	0.5303	0.489	0.480	0.498	0.489	0.498	195,031	0.4895	1.92%
2001-10-24	0	0.520	0.510	0.530	0.520	0.520	95,000	49,360	0.5196	0.480	0.471	0.489	0.480	0.480	102,933	0.4795	-1.89%
2001-10-23	0	0.530	0.530	0.540	0.520	0.520	10,000	5,200	0.5200	0.489	0.489	0.498	0.480	0.480	10,835	0.4799	3.92%
2001-10-22	0	0.510	0.510	0.530	0.510	0.520	82,000	42,120	0.5137	0.471	0.471	0.489	0.471	0.480	88,848	0.4741	0.00%
2001-10-19	0	0.510	0.510	0.520	0.510	0.510	90,000	45,900	0.5100	0.471	0.471	0.480	0.471	0.471	97,516	0.4707	-1.92%
2001-10-18	0	0.520	0.520	0.530	0.520	0.520	140,000	72,800	0.5200	0.480	0.480	0.489	0.480	0.480	151,691	0.4799	-1.89%
2001-10-17	0	0.530	0.530	0.540	0.530	0.530	194,000	102,820	0.5300	0.489	0.489	0.498	0.489	0.489	210,200	0.4892	0.00%
2001-10-16	0	0.530	0.520	0.540	0.530	0.530	127,643	67,585	0.5295	0.489	0.480	0.498	0.489	0.489	138,302	0.4887	-1.85%
2001-10-15	0	0.540	0.530	0.540	-	-	1,508	739	0.4901	0.498	0.489	0.498	-	-	1,634	0.4523	0.00%
2001-10-12	0	0.540	0.530	0.550	-	-	0	0	-	0.498	0.489	0.508	-	-	0	-	0.00%
2001-10-11	0	0.540	0.540	0.550	0.530	0.540	152,000	82,060	0.5399	0.498	0.498	0.508	0.489	0.498	164,693	0.4983	0.00%
2001-10-10	0	0.540	0.520	0.540	0.520	0.540	210,000	110,900	0.5281	0.498	0.480	0.498	0.480	0.498	227,536	0.4874	3.85%
2001-10-09	0	0.520	0.520	0.530	0.520	0.530	203,773	107,067	0.5254	0.480	0.480	0.489	0.480	0.489	220,789	0.4849	-1.89%
2001-10-08	0	0.530	0.520	0.540	0.520	0.540	430,000	225,960	0.5255	0.489	0.480	0.498	0.480	0.498	465,908	0.4850	1.92%
2001-10-05	0	0.520	0.520	0.540	0.520	0.530	359,928	190,204	0.5285	0.480	0.480	0.498	0.480	0.489	389,984	0.4877	0.00%
2001-10-04	0	0.520	0.520	0.540	0.520	0.530	770,400	402,892	0.5230	0.480	0.480	0.498	0.480	0.489	834,733	0.4827	0.00%
2001-10-03	0	0.520	0.520	0.530	0.520	0.530	80,000	42,300	0.5288	0.480	0.480	0.489	0.480	0.489	86,681	0.4880	-1.89%
2001-09-28	0	0.530	0.520	0.530	0.520	0.530	173,000	90,120	0.5209	0.489	0.480	0.489	0.480	0.489	187,447	0.4808	1.92%
2001-09-27	0	0.520	0.520	0.530	0.520	0.520	50,000	26,000	0.5200	0.480	0.480	0.489	0.480	0.480	54,175	0.4799	0.00%
2001-09-26	0	0.520	0.510	0.520	0.520	0.520	10,000	5,200	0.5200	0.480	0.471	0.480	0.480	0.480	10,835	0.4799	-1.89%
2001-09-25	0	0.530	0.510	0.530	0.520	0.530	70,000	36,820	0.5260	0.489	0.471	0.489	0.480	0.489	75,845	0.4855	0.00%
2001-09-24	0	0.530	0.520	0.530	0.510	0.530	550,000	288,500	0.5245	0.489	0.480	0.489	0.471	0.489	595,929	0.4841	1.92%
2001-09-21	0	0.520	0.520	0.530	0.510	0.520	1,600,930	831,617	0.5195	0.480	0.480	0.489	0.471	0.480	1,734,618	0.4794	-1.89%
2001-09-20	0	0.530	0.530	0.540	0.520	0.530	1,587,208	841,104	0.5299	0.489	0.489	0.498	0.480	0.489	1,719,750	0.4891	0.00%
2001-09-19	0	0.530	0.530	0.540	0.520	0.530	1,281,565	678,151	0.5292	0.489	0.489	0.498	0.480	0.489	1,388,584	0.4884	1.92%
2001-09-18	0	0.520	0.520	0.530	0.520	0.540	936,581	498,525	0.5323	0.480	0.480	0.489	0.480	0.498	1,014,792	0.4913	-3.70%
2001-09-17	0	0.540	0.530	0.540	0.520	0.540	1,252,070	663,594	0.5300	0.498	0.489	0.498	0.480	0.498	1,356,626	0.4892	-1.82%
2001-09-14	0	0.550	0.540	0.550	0.540	0.550	1,034,000	562,360	0.5439	0.508	0.498	0.508	0.498	0.508	1,120,346	0.5020	-1.79%
2001-09-13	0	0.560	0.550	0.560	0.540	0.560	1,080,000	594,220	0.5502	0.517	0.508	0.517	0.498	0.517	1,170,187	0.5078	4.67%
2001-09-12	0	0.570	0.570	0.580	0.550	0.580	2,318,043	1,317,882	0.5685	0.494	0.494	0.502	0.476	0.502	2,675,926	0.4925	-5.00%
2001-09-11	0	0.600	0.600	0.610	0.600	0.600	1,690,000	1,014,000	0.6000	0.520	0.520	0.528	0.520	0.520	1,950,919	0.5198	0.00%
2001-09-10	0	0.600	0.600	0.610	0.580	0.600	2,100,633	1,245,648	0.5930	0.520	0.520	0.528	0.502	0.520	2,424,950	0.5137	1.69%
2001-09-07	0	0.590	0.590	0.600	0.570	0.590	1,128,000	658,440	0.5837	0.511	0.511	0.520	0.494	0.511	1,302,152	0.5057	0.00%
2001-09-06	0	0.590	0.590	0.600	0.580	0.600	480,000	282,900	0.5894	0.511	0.511	0.520	0.502	0.520	554,107	0.5106	-1.67%
2001-09-05	0	0.600	0.590	0.600	0.580	0.600	1,138,184	678,601	0.5962	0.520	0.511	0.520	0.502	0.520	1,313,908	0.5165	0.00%
2001-09-04	0	0.600	0.590	0.600	0.540	0.600	1,336,596	775,462	0.5802	0.520	0.511	0.520	0.468	0.520	1,542,953	0.5026	0.00%
2001-09-03	0	0.600	0.590	0.600	0.590	0.600	1,912,000	1,146,280	0.5995	0.520	0.511	0.520	0.511	0.520	2,207,194	0.5193	0.00%
2001-08-31	0	0.600	0.580	0.600	0.580	0.600	1,654,000	973,360	0.5885	0.520	0.502	0.520	0.502	0.520	1,909,361	0.5098	3.45%
2001-08-30	0	0.580	0.570	0.590	0.560	0.580	960,000	552,840	0.5759	0.502	0.494	0.511	0.485	0.502	1,108,214	0.4989	1.75%
2001-08-29	0	0.570	0.570	0.580	0.570	0.580	480,000	275,900	0.5748	0.494	0.494	0.502	0.494	0.502	554,107	0.4979	0.00%
2001-08-28	0	0.570	0.560	0.580	0.560	0.570	222,000	126,520	0.5699	0.494	0.485	0.502	0.485	0.494	256,275	0.4937	0.00%
2001-08-27	0	0.570	0.570	0.580	0.570	0.570	134,000	76,380	0.5700	0.494	0.494	0.502	0.494	0.494	154,688	0.4938	-1.72%
2001-08-24	0	0.580	0.560	0.580	0.560	0.580	383,840	220,457	0.5743	0.502	0.485	0.502	0.485	0.502	443,101	0.4975	3.57%
2001-08-23	0	0.560	0.560	0.570	0.560	0.570	280,000	156,900	0.5604	0.485	0.485	0.494	0.485	0.494	323,229	0.4854	-1.75%
2001-08-22	0	0.570	0.570	0.580	0.570	0.570	298,000	169,860	0.5700	0.494	0.494	0.502	0.494	0.494	344,008	0.4938	0.00%
2001-08-21	0	0.570	0.560	0.570	0.560	0.570	234,000	132,260	0.5652	0.494	0.485	0.494	0.485	0.494	270,127	0.4896	0.00%
2001-08-20	0	0.570	0.560	0.580	0.560	0.570	156,000	88,460	0.5671	0.494	0.485	0.502	0.485	0.494	180,085	0.4912	0.00%
2001-08-17	0	0.570	0.560	0.570	0.560	0.570	154,000	87,740	0.5697	0.494	0.485	0.494	0.485	0.494	177,776	0.4935	-1.72%
2001-08-16	0	0.580	0.570	0.580	0.570	0.580	150,000	86,000	0.5733	0.502	0.494	0.502	0.494	0.502	173,159	0.4967	0.00%
2001-08-15	0	0.580	0.580	0.590	0.570	0.570	30,000	17,100	0.5700	0.502	0.502	0.511	0.494	0.494	34,632	0.4938	1.75%
2001-08-14	0	0.570	0.570	0.580	0.570	0.570	112,000	63,840	0.5700	0.494	0.494	0.502	0.494	0.494	129,292	0.4938	0.00%
2001-08-13	0	0.570	0.570	0.580	-	-	0	0	-	0.494	0.494	0.502	-	-	0	-	0.00%
2001-08-10	0	0.570	0.560	0.580	-	-	0	0	-	0.494	0.485	0.502	-	-	0	-	0.00%
2001-08-09	0	0.570	0.570	0.580	0.550	0.570	158,000	88,380	0.5594	0.494	0.494	0.502	0.476	0.494	182,394	0.4846	1.79%
2001-08-08	0	0.560	0.550	0.560	0.560	0.570	450,000	253,700	0.5638	0.485	0.476	0.485	0.485	0.494	519,476	0.4884	-1.75%
2001-08-07	0	0.570	0.570	0.580	0.560	0.560	300,000	168,000	0.5600	0.494	0.494	0.502	0.485	0.485	346,317	0.4851	0.00%
2001-08-06	0	0.570	0.570	0.580	0.570	0.570	404,002	230,281	0.5700	0.494	0.494	0.502	0.494	0.494	466,376	0.4938	0.00%
2001-08-03	0	0.570	0.570	0.580	0.570	0.580	22,000	12,700	0.5773	0.494	0.494	0.502	0.494	0.502	25,397	0.5001	-3.39%
2001-08-02	0	0.590	0.580	0.590	0.580	0.590	298,000	173,100	0.5809	0.511	0.502	0.511	0.502	0.511	344,008	0.5032	1.72%
2001-08-01	0	0.580	0.580	0.590	0.580	0.590	120,000	69,800	0.5817	0.502	0.502	0.511	0.502	0.511	138,527	0.5039	-1.69%
2001-07-31	0	0.590	0.580	0.590	0.580	0.590	48,000	27,940	0.5821	0.511	0.502	0.511	0.502	0.511	55,411	0.5042	1.72%
2001-07-30	0	0.580	0.580	0.590	0.580	0.580	120,000	69,600	0.5800	0.502	0.502	0.511	0.502	0.502	138,527	0.5024	0.00%
2001-07-27	0	0.580	0.570	0.580	-	-	0	0	-	0.502	0.494	0.502	-	-	0	-	0.00%
2001-07-26	0	0.580	0.570	0.580	0.580	0.580	140,000	81,200	0.5800	0.502	0.494	0.502	0.502	0.502	161,615	0.5024	0.00%
2001-07-24	0	0.580	0.570	0.580	0.570	0.580	331,000	190,170	0.5745	0.502	0.494	0.502	0.494	0.502	382,103	0.4977	0.00%
2001-07-23	0	0.580	0.570	0.590	0.580	0.580	42,000	24,140	0.5748	0.502	0.494	0.511	0.502	0.502	48,484	0.4979	0.00%
2001-07-20	0	0.580	0.570	0.590	0.570	0.580	252,000	145,640	0.5779	0.502	0.494	0.511	0.494	0.502	290,906	0.5006	1.75%
2001-07-19	0	0.570	0.560	0.580	0.560	0.570	224,000	126,640	0.5654	0.494	0.485	0.502	0.485	0.494	258,583	0.4897	0.00%
2001-07-18	0	0.570	0.570	0.590	0.550	0.570	95,000	53,420	0.5623	0.494	0.494	0.511	0.476	0.494	109,667	0.4871	-1.72%
2001-07-17	0	0.580	0.570	0.580	0.570	0.590	296,000	172,940	0.5843	0.502	0.494	0.502	0.494	0.511	341,699	0.5061	-1.69%
2001-07-16	0	0.590	0.580	0.590	0.510	0.590	170,000	94,900	0.5582	0.511	0.502	0.511	0.442	0.511	196,246	0.4836	0.00%
2001-07-13	0	0.590	0.580	0.590	0.590	0.590	312,000	184,080	0.5900	0.511	0.502	0.511	0.511	0.511	360,170	0.5111	0.00%
2001-07-12	0	0.590	0.580	0.590	0.580	0.590	424,000	250,140	0.5900	0.511	0.502	0.511	0.502	0.511	489,461	0.5111	1.72%
2001-07-11	0	0.580	0.580	0.590	0.580	0.590	1,413,770	824,615	0.5833	0.502	0.502	0.511	0.502	0.511	1,632,042	0.5053	-3.33%
2001-07-10	0	0.600	0.580	0.600	0.590	0.610	904,000	544,220	0.6020	0.520	0.502	0.520	0.511	0.528	1,043,569	0.5215	-1.64%
2001-07-09	0	0.610	0.600	0.610	0.590	0.610	654,400	398,076	0.6083	0.528	0.520	0.528	0.511	0.528	755,433	0.5270	1.67%
2001-07-05	0	0.600	0.590	0.610	0.590	0.600	199,000	119,320	0.5996	0.520	0.511	0.528	0.511	0.520	229,724	0.5194	0.00%
2001-07-04	0	0.600	0.600	0.610	0.600	0.610	688,849	414,115	0.6012	0.520	0.520	0.528	0.520	0.528	795,200	0.5208	0.00%
2001-07-03	0	0.600	0.590	0.610	0.600	0.600	704,000	422,400	0.6000	0.520	0.511	0.528	0.520	0.520	812,691	0.5198	0.00%
2001-06-29	0	0.600	0.600	0.610	0.600	0.610	152,000	91,900	0.6046	0.520	0.520	0.528	0.520	0.528	175,467	0.5237	0.00%
2001-06-28	0	0.600	0.600	0.610	0.590	0.600	590,000	353,700	0.5995	0.520	0.520	0.528	0.511	0.520	681,090	0.5193	0.00%
2001-06-27	0	0.600	0.600	0.610	0.600	0.600	550,000	330,000	0.6000	0.520	0.520	0.528	0.520	0.520	634,915	0.5198	0.00%
2001-06-26	0	0.600	0.600	0.610	0.600	0.610	600,000	364,400	0.6073	0.520	0.520	0.528	0.520	0.528	692,634	0.5261	-1.64%
2001-06-22	0	0.610	0.590	0.610	0.600	0.610	292,909	176,660	0.6031	0.528	0.511	0.528	0.520	0.528	338,131	0.5225	1.67%
2001-06-21	0	0.600	0.590	0.610	0.600	0.600	440,000	264,000	0.6000	0.520	0.511	0.528	0.520	0.520	507,932	0.5198	1.69%
2001-06-20	0	0.590	0.590	0.600	0.580	0.590	300,000	176,400	0.5880	0.511	0.511	0.520	0.502	0.511	346,317	0.5094	1.72%
2001-06-19	0	0.580	0.580	0.590	0.580	0.580	50,000	29,000	0.5800	0.502	0.502	0.511	0.502	0.502	57,720	0.5024	0.00%
2001-06-18	0	0.580	0.570	0.590	0.580	0.580	200,000	116,000	0.5800	0.502	0.494	0.511	0.502	0.502	230,878	0.5024	0.00%
2001-06-15	0	0.580	0.580	0.590	0.580	0.590	675,000	392,650	0.5817	0.502	0.502	0.511	0.502	0.511	779,213	0.5039	-1.69%
2001-06-14	0	0.590	0.580	0.590	0.580	0.590	443,175	260,442	0.5877	0.511	0.502	0.511	0.502	0.511	511,597	0.5091	-1.67%
2001-06-13	0	0.600	0.600	0.610	0.590	0.600	362,000	217,180	0.5999	0.520	0.520	0.528	0.511	0.520	417,889	0.5197	-1.64%
2001-06-12	0	0.610	0.600	0.620	0.600	0.610	382,000	230,200	0.6026	0.528	0.520	0.537	0.520	0.528	440,977	0.5220	-1.61%
2001-06-11	0	0.620	0.600	0.620	0.610	0.630	250,000	153,580	0.6143	0.537	0.520	0.537	0.528	0.546	288,598	0.5322	3.33%
2001-06-08	0	0.600	0.600	0.610	0.600	0.610	491,521	296,237	0.6027	0.520	0.520	0.528	0.520	0.528	567,407	0.5221	0.00%
2001-06-07	0	0.600	0.600	0.610	0.600	0.600	72,000	43,200	0.6000	0.520	0.520	0.528	0.520	0.520	83,116	0.5198	0.00%
2001-06-06	0	0.600	0.600	0.610	0.600	0.610	131,000	79,050	0.6034	0.520	0.520	0.528	0.520	0.528	151,225	0.5227	0.00%
2001-06-05	0	0.600	0.600	0.610	0.600	0.600	313,050	187,788	0.5999	0.520	0.520	0.528	0.520	0.520	361,382	0.5196	0.00%
2001-06-04	0	0.600	0.600	0.610	0.600	0.610	324,380	197,009	0.6073	0.520	0.520	0.528	0.520	0.528	374,461	0.5261	-1.64%
2001-06-01	0	0.610	0.600	0.610	0.600	0.610	246,000	147,900	0.6012	0.528	0.520	0.528	0.520	0.528	283,980	0.5208	1.67%
2001-05-31	0	0.600	0.600	0.610	0.600	0.620	438,000	265,800	0.6068	0.520	0.520	0.528	0.520	0.537	505,623	0.5257	-1.64%
2001-05-30	0	0.610	0.610	0.620	0.600	0.610	626,000	378,380	0.6044	0.528	0.528	0.537	0.520	0.528	722,648	0.5236	-1.61%
2001-05-29	0	0.620	0.610	0.620	0.610	0.630	1,040,000	648,440	0.6235	0.537	0.528	0.537	0.528	0.546	1,200,566	0.5401	0.00%
2001-05-28	0	0.620	0.620	0.630	0.610	0.630	1,695,001	1,050,881	0.6200	0.537	0.537	0.546	0.528	0.546	1,956,692	0.5371	3.33%
2001-05-25	0	0.600	0.600	0.610	0.590	0.610	1,400,000	847,160	0.6051	0.520	0.520	0.528	0.511	0.528	1,616,146	0.5242	0.00%
2001-05-24	0	0.600	0.590	0.610	0.590	0.600	692,000	411,300	0.5944	0.520	0.511	0.528	0.511	0.520	798,838	0.5149	0.00%
2001-05-23	0	0.600	0.590	0.600	0.580	0.600	2,202,137	1,307,615	0.5938	0.520	0.511	0.520	0.502	0.520	2,542,125	0.5144	3.45%
2001-05-22	0	0.580	0.580	0.590	0.570	0.590	538,400	315,088	0.5852	0.502	0.502	0.511	0.494	0.511	621,524	0.5070	0.00%
2001-05-21	0	0.580	0.570	0.590	0.570	0.580	717,000	413,960	0.5774	0.502	0.494	0.511	0.494	0.502	827,698	0.5001	1.75%
2001-05-18	0	0.570	0.560	0.580	0.560	0.570	718,824	404,200	0.5623	0.494	0.485	0.502	0.485	0.494	829,803	0.4871	3.64%
2001-05-17	0	0.550	0.550	0.570	0.550	0.560	479,200	266,760	0.5567	0.476	0.476	0.494	0.476	0.485	553,184	0.4822	0.00%
2001-05-16	0	0.550	0.550	0.560	0.550	0.560	372,000	206,300	0.5546	0.476	0.476	0.485	0.476	0.485	429,433	0.4804	0.00%
2001-05-15	0	0.550	0.550	0.560	0.550	0.550	461,000	253,500	0.5499	0.476	0.476	0.485	0.476	0.476	532,174	0.4763	1.85%
2001-05-14	0	0.540	0.540	0.550	0.540	0.550	213,000	115,840	0.5438	0.468	0.468	0.476	0.468	0.476	245,885	0.4711	-1.82%
2001-05-11	0	0.550	0.540	0.560	0.550	0.550	700,000	385,000	0.5500	0.476	0.468	0.485	0.476	0.476	808,073	0.4764	0.00%
2001-05-10	0	0.550	0.550	0.560	0.540	0.550	620,000	340,960	0.5499	0.476	0.476	0.485	0.468	0.476	715,722	0.4764	0.00%
2001-05-09	0	0.550	0.540	0.560	0.550	0.550	290,000	159,500	0.5500	0.476	0.468	0.485	0.476	0.476	334,773	0.4764	0.00%
2001-05-08	0	0.550	0.530	0.560	0.550	0.550	120,000	66,000	0.5500	0.476	0.459	0.485	0.476	0.476	138,527	0.4764	0.00%
2001-05-07	0	0.550	0.540	0.550	0.530	0.550	286,964	154,622	0.5388	0.476	0.468	0.476	0.459	0.476	331,268	0.4668	1.85%
2001-05-04	0	0.540	0.540	0.550	0.540	0.540	180,000	97,200	0.5400	0.468	0.468	0.476	0.468	0.468	207,790	0.4678	0.00%
2001-05-03	0	0.540	0.540	0.550	0.540	0.540	219,200	118,308	0.5397	0.468	0.468	0.476	0.468	0.468	253,042	0.4675	0.00%
2001-05-02	0	0.540	0.540	0.550	0.540	0.550	224,000	121,060	0.5404	0.468	0.468	0.476	0.468	0.476	258,583	0.4682	0.00%
2001-04-27	0	0.540	0.530	0.540	0.530	0.540	21,373	11,393	0.5331	0.468	0.459	0.468	0.459	0.468	24,673	0.4618	1.89%
2001-04-26	0	0.530	0.530	0.540	0.520	0.540	568,000	303,180	0.5338	0.459	0.459	0.468	0.450	0.468	655,694	0.4624	-1.85%
2001-04-25	0	0.540	0.520	0.540	0.520	0.540	100,000	53,160	0.5316	0.468	0.450	0.468	0.450	0.468	115,439	0.4605	0.00%
2001-04-24	0	0.540	0.520	0.540	0.520	0.540	641,000	336,760	0.5254	0.468	0.450	0.468	0.450	0.468	739,964	0.4551	1.89%
2001-04-23	0	0.530	0.530	0.550	0.520	0.530	51,000	26,880	0.5271	0.459	0.459	0.476	0.450	0.459	58,874	0.4566	0.00%
2001-04-20	0	0.530	0.520	0.540	0.530	0.530	190,000	100,700	0.5300	0.459	0.450	0.468	0.459	0.459	219,334	0.4591	-1.85%
2001-04-19	0	0.540	0.530	0.550	0.530	0.540	150,000	79,960	0.5331	0.468	0.459	0.476	0.459	0.468	173,159	0.4618	1.89%
2001-04-18	0	0.530	0.530	0.540	0.510	0.530	533,287	279,771	0.5246	0.459	0.459	0.468	0.442	0.459	615,621	0.4545	0.00%
2001-04-17	0	0.530	0.520	0.530	0.520	0.530	84,000	44,060	0.5245	0.459	0.450	0.459	0.450	0.459	96,969	0.4544	0.00%
2001-04-12	0	0.530	0.530	0.540	0.530	0.530	81,000	42,890	0.5295	0.459	0.459	0.468	0.459	0.459	93,506	0.4587	0.00%
2001-04-11	0	0.530	0.530	0.540	0.530	0.540	224,000	119,520	0.5336	0.459	0.459	0.468	0.459	0.468	258,583	0.4622	0.00%
2001-04-10	0	0.530	0.510	0.540	0.520	0.540	6,000	3,180	0.5300	0.459	0.442	0.468	0.450	0.468	6,926	0.4591	3.92%
2001-04-09	0	0.510	0.510	0.520	0.510	0.530	261,000	134,490	0.5153	0.442	0.442	0.450	0.442	0.459	301,296	0.4464	-5.56%
2001-04-06	0	0.540	0.520	0.540	0.520	0.550	500,000	268,000	0.5360	0.468	0.450	0.468	0.450	0.476	577,195	0.4643	3.85%
2001-04-04	0	0.520	0.520	0.530	0.520	0.530	337,121	177,258	0.5258	0.450	0.450	0.459	0.450	0.459	389,169	0.4555	-3.70%
2001-04-03	0	0.540	0.530	0.540	0.540	0.540	402,400	217,200	0.5398	0.468	0.459	0.468	0.468	0.468	464,527	0.4676	-1.82%
2001-04-02	0	0.550	0.540	0.550	-	-	0	0	-	0.476	0.468	0.476	-	-	0	-	0.00%
2001-03-30	0	0.550	0.530	0.550	0.530	0.550	328,000	174,840	0.5330	0.476	0.459	0.476	0.459	0.476	378,640	0.4618	3.77%
2001-03-29	0	0.530	0.530	0.550	0.530	0.530	24,000	12,720	0.5300	0.459	0.459	0.476	0.459	0.459	27,705	0.4591	0.00%
2001-03-28	0	0.530	0.530	0.540	0.530	0.530	20,000	10,600	0.5300	0.459	0.459	0.468	0.459	0.459	23,088	0.4591	-3.64%
2001-03-27	0	0.550	0.540	0.550	0.540	0.550	350,000	191,020	0.5458	0.476	0.468	0.476	0.468	0.476	404,037	0.4728	-1.79%
2001-03-26	0	0.560	0.540	0.560	0.540	0.600	520,133	297,867	0.5727	0.485	0.468	0.485	0.468	0.520	600,436	0.4961	5.66%
2001-03-23	0	0.530	0.520	0.540	0.510	0.530	118,000	61,760	0.5234	0.459	0.450	0.468	0.442	0.459	136,218	0.4534	3.92%
2001-03-22	0	0.510	0.510	0.530	0.510	0.540	1,032,326	545,083	0.5280	0.442	0.442	0.459	0.442	0.468	1,191,707	0.4574	-5.56%
2001-03-21	0	0.540	0.540	0.550	0.530	0.540	494,000	262,340	0.5311	0.468	0.468	0.476	0.459	0.468	570,269	0.4600	0.00%
2001-03-20	0	0.540	0.540	0.550	0.540	0.550	298,000	161,420	0.5417	0.468	0.468	0.476	0.468	0.476	344,008	0.4692	-1.82%
2001-03-19	0	0.550	0.540	0.560	0.550	0.550	50,000	27,500	0.5500	0.476	0.468	0.485	0.476	0.476	57,720	0.4764	1.85%
2001-03-16	0	0.540	0.540	0.550	0.540	0.550	164,000	89,060	0.5430	0.468	0.468	0.476	0.468	0.476	189,320	0.4704	-1.82%
2001-03-15	0	0.550	0.540	0.550	0.530	0.550	141,502	76,336	0.5395	0.476	0.468	0.476	0.459	0.476	163,349	0.4673	0.00%
2001-03-14	0	0.550	0.540	0.560	0.540	0.550	58,000	31,820	0.5486	0.476	0.468	0.485	0.468	0.476	66,955	0.4752	0.00%
2001-03-13	0	0.550	0.550	0.560	0.540	0.550	521,000	283,350	0.5439	0.476	0.476	0.485	0.468	0.476	601,437	0.4711	0.00%
2001-03-12	0	0.550	0.550	0.560	0.550	0.550	683,838	382,609	0.5595	0.476	0.476	0.485	0.476	0.476	789,416	0.4847	-1.79%
2001-03-09	0	0.560	0.550	0.560	0.560	0.560	131,600	73,632	0.5595	0.485	0.476	0.485	0.485	0.485	151,918	0.4847	0.00%
2001-03-08	0	0.560	0.560	0.570	0.560	0.560	152,000	85,120	0.5600	0.485	0.485	0.494	0.485	0.485	175,467	0.4851	-1.75%
2001-03-07	0	0.570	0.560	0.570	0.570	0.580	270,000	154,100	0.5707	0.494	0.485	0.494	0.494	0.502	311,685	0.4944	0.00%
2001-03-06	0	0.570	0.560	0.570	0.560	0.570	556,015	314,868	0.5663	0.494	0.485	0.494	0.485	0.494	641,858	0.4906	1.79%
2001-03-05	0	0.560	0.550	0.560	0.550	0.560	700,000	390,780	0.5583	0.485	0.476	0.485	0.476	0.485	808,073	0.4836	0.00%
2001-03-02	0	0.560	0.550	0.560	0.560	0.560	356,000	199,360	0.5600	0.485	0.476	0.485	0.485	0.485	410,963	0.4851	1.82%
2001-03-01	0	0.550	0.550	0.570	0.550	0.560	74,400	41,008	0.5512	0.476	0.476	0.494	0.476	0.485	85,887	0.4775	-3.51%
2001-02-28	0	0.570	0.570	0.580	0.570	0.570	92,000	52,440	0.5700	0.494	0.494	0.502	0.494	0.494	106,204	0.4938	0.00%
2001-02-27	0	0.570	0.560	0.580	0.570	0.570	170,000	96,900	0.5700	0.494	0.485	0.502	0.494	0.494	196,246	0.4938	0.00%
2001-02-26	0	0.570	0.560	0.580	0.570	0.570	220,000	125,400	0.5700	0.494	0.485	0.502	0.494	0.494	253,966	0.4938	0.00%
2001-02-23	0	0.570	0.570	0.580	0.560	0.570	546,000	310,460	0.5686	0.494	0.494	0.502	0.485	0.494	630,297	0.4926	1.79%
2001-02-22	0	0.560	0.560	0.570	0.560	0.570	852,272	479,339	0.5624	0.485	0.485	0.494	0.485	0.494	983,854	0.4872	-1.75%
2001-02-21	0	0.570	0.570	0.580	0.560	0.580	109,232	62,381	0.5711	0.494	0.494	0.502	0.485	0.502	126,096	0.4947	1.79%
2001-02-20	0	0.560	0.560	0.580	0.560	0.570	70,000	39,400	0.5629	0.485	0.485	0.502	0.485	0.494	80,807	0.4876	-3.45%
2001-02-19	0	0.580	0.560	0.580	-	-	0	0	-	0.502	0.485	0.502	-	-	0	-	0.00%
2001-02-16	0	0.580	0.570	0.580	0.570	0.580	190,000	109,440	0.5760	0.502	0.494	0.502	0.494	0.502	219,334	0.4990	0.00%
2001-02-15	0	0.580	0.570	0.580	0.580	0.580	20,000	11,600	0.5800	0.502	0.494	0.502	0.502	0.502	23,088	0.5024	1.75%
2001-02-14	0	0.570	0.570	0.580	0.570	0.580	120,226	69,322	0.5766	0.494	0.494	0.502	0.494	0.502	138,788	0.4995	0.00%
2001-02-13	0	0.570	0.570	0.580	0.570	0.570	94,401	53,571	0.5675	0.494	0.494	0.502	0.494	0.494	108,976	0.4916	-1.72%
2001-02-12	0	0.580	0.570	0.580	0.570	0.580	160,000	91,400	0.5713	0.502	0.494	0.502	0.494	0.502	184,702	0.4949	1.75%
2001-02-09	0	0.570	0.570	0.580	0.570	0.580	210,000	120,800	0.5752	0.494	0.494	0.502	0.494	0.502	242,422	0.4983	-1.72%
2001-02-08	0	0.580	0.570	0.580	0.570	0.580	430,000	248,900	0.5788	0.502	0.494	0.502	0.494	0.502	496,388	0.5014	1.75%
2001-02-07	0	0.570	0.570	0.580	0.570	0.580	272,000	155,540	0.5718	0.494	0.494	0.502	0.494	0.502	313,994	0.4954	0.00%
2001-02-06	0	0.570	0.570	0.580	0.560	0.560	30,000	16,800	0.5600	0.494	0.494	0.502	0.485	0.485	34,632	0.4851	1.79%
2001-02-05	0	0.560	0.560	0.580	0.560	0.570	22,000	12,520	0.5691	0.485	0.485	0.502	0.485	0.494	25,397	0.4930	-1.75%
2001-02-02	0	0.570	0.560	0.570	0.560	0.570	150,000	84,500	0.5633	0.494	0.485	0.494	0.485	0.494	173,159	0.4880	1.79%
2001-02-01	0	0.560	0.560	0.570	0.560	0.560	345,000	193,160	0.5599	0.485	0.485	0.494	0.485	0.485	398,265	0.4850	0.00%
2001-01-31	0	0.560	0.560	0.570	0.550	0.570	760,000	424,300	0.5583	0.485	0.485	0.494	0.476	0.494	877,336	0.4836	-1.75%
2001-01-30	0	0.570	0.560	0.570	0.550	0.570	638,000	357,000	0.5596	0.494	0.485	0.494	0.476	0.494	736,501	0.4847	1.79%
2001-01-29	0	0.560	0.560	-	0.550	0.560	166,000	92,020	0.5543	0.485	0.485	-	0.476	0.485	191,629	0.4802	0.00%
2001-01-23	0	0.560	0.560	0.570	0.560	0.560	510,000	285,600	0.5600	0.485	0.485	0.494	0.485	0.485	588,739	0.4851	0.00%
2001-01-22	0	0.560	0.560	0.570	-	-	0	0	-	0.485	0.485	0.494	-	-	0	-	0.00%
2001-01-19	0	0.560	0.560	0.580	0.560	0.570	60,000	34,000	0.5667	0.485	0.485	0.502	0.485	0.494	69,263	0.4909	-1.75%
2001-01-18	0	0.570	0.560	0.570	0.560	0.570	491,182	276,004	0.5619	0.494	0.485	0.494	0.485	0.494	567,016	0.4868	1.79%
2001-01-17	0	0.560	0.560	0.570	0.560	0.560	30,000	16,800	0.5600	0.485	0.485	0.494	0.485	0.485	34,632	0.4851	-1.75%
2001-01-16	0	0.570	0.560	0.570	0.570	0.570	50,000	28,500	0.5700	0.494	0.485	0.494	0.494	0.494	57,720	0.4938	0.00%
2001-01-15	0	0.570	0.550	0.570	0.550	0.570	72,000	40,800	0.5667	0.494	0.476	0.494	0.476	0.494	83,116	0.4909	1.79%
2001-01-12	0	0.560	0.560	0.570	-	-	0	0	-	0.485	0.485	0.494	-	-	0	-	0.00%
2001-01-11	0	0.560	0.530	0.560	0.560	0.560	270,000	151,200	0.5600	0.485	0.459	0.485	0.485	0.485	311,685	0.4851	-0.88%
2001-01-10	0	0.590	0.590	0.600	0.590	0.590	470,000	277,300	0.5900	0.489	0.489	0.498	0.489	0.489	566,571	0.4894	0.00%
2001-01-09	0	0.590	0.580	0.600	0.580	0.590	220,000	129,400	0.5882	0.489	0.481	0.498	0.481	0.489	265,203	0.4879	0.00%
2001-01-08	0	0.590	0.590	0.600	0.590	0.590	393,000	231,830	0.5899	0.489	0.489	0.498	0.489	0.489	473,749	0.4894	1.72%
2001-01-05	0	0.580	0.570	0.580	0.570	0.580	94,200	54,380	0.5773	0.481	0.473	0.481	0.473	0.481	113,555	0.4789	0.00%
2001-01-04	0	0.580	0.580	0.590	0.570	0.580	220,000	127,200	0.5782	0.481	0.481	0.489	0.473	0.481	265,203	0.4796	3.57%
2001-01-03	0	0.560	0.560	0.570	0.550	0.570	94,000	51,740	0.5504	0.465	0.465	0.473	0.456	0.473	113,314	0.4566	-3.45%
2001-01-02	0	0.580	0.560	0.580	0.570	0.580	200,000	115,200	0.5760	0.481	0.465	0.481	0.473	0.481	241,094	0.4778	0.00%
2000-12-29	0	0.580	0.570	0.580	0.570	0.580	238,000	137,320	0.5770	0.481	0.473	0.481	0.473	0.481	286,902	0.4786	3.57%
2000-12-28	0	0.560	0.560	0.580	0.560	0.570	40,000	22,600	0.5650	0.465	0.465	0.481	0.465	0.473	48,219	0.4687	0.00%
2000-12-27	0	0.560	0.560	0.580	0.560	0.560	321,482	179,941	0.5597	0.465	0.465	0.481	0.465	0.465	387,537	0.4643	-3.45%
2000-12-22	0	0.580	0.570	0.580	0.580	0.580	200,000	116,000	0.5800	0.481	0.473	0.481	0.481	0.481	241,094	0.4811	1.75%
2000-12-21	0	0.570	0.560	0.580	0.560	0.570	462,000	261,540	0.5661	0.473	0.465	0.481	0.465	0.473	556,927	0.4696	0.00%
2000-12-20	0	0.570	0.560	0.570	0.560	0.580	416,000	234,280	0.5632	0.473	0.465	0.473	0.465	0.481	501,475	0.4672	0.00%
2000-12-19	0	0.570	0.570	0.580	0.560	0.570	343,000	193,580	0.5644	0.473	0.473	0.481	0.465	0.473	413,476	0.4682	-6.56%
2000-12-18	0	0.610	0.600	0.610	0.610	0.610	100,000	61,000	0.6100	0.506	0.498	0.506	0.506	0.506	120,547	0.5060	0.00%
2000-12-15	0	0.610	0.610	0.620	0.600	0.610	210,000	126,820	0.6039	0.506	0.506	0.514	0.498	0.506	253,149	0.5010	1.67%
2000-12-14	0	0.600	0.600	0.620	0.600	0.610	178,000	108,160	0.6076	0.498	0.498	0.514	0.498	0.506	214,574	0.5041	-1.64%
2000-12-13	0	0.610	0.600	0.610	0.600	0.610	192,000	116,100	0.6047	0.506	0.498	0.506	0.498	0.506	231,450	0.5016	0.00%
2000-12-12	0	0.610	0.600	0.610	-	-	0	0	-	0.506	0.498	0.506	-	-	0	-	0.00%
2000-12-11	0	0.610	0.600	0.620	0.610	0.610	147,203	89,734	0.6096	0.506	0.498	0.514	0.506	0.506	177,449	0.5057	1.67%
2000-12-08	0	0.600	0.600	0.610	0.600	0.610	90,000	54,860	0.6096	0.498	0.498	0.506	0.498	0.506	108,492	0.5057	0.00%
2000-12-07	0	0.600	0.600	0.610	0.600	0.600	454,000	272,400	0.6000	0.498	0.498	0.506	0.498	0.498	547,283	0.4977	0.00%
2000-12-06	0	0.600	0.580	0.600	0.580	0.600	296,460	174,968	0.5902	0.498	0.481	0.498	0.481	0.498	357,373	0.4896	3.45%
2000-12-05	0	0.580	0.580	0.600	0.580	0.590	372,392	216,972	0.5826	0.481	0.481	0.498	0.481	0.489	448,907	0.4833	0.00%
2000-12-04	0	0.580	0.570	0.580	0.580	0.580	30,000	17,400	0.5800	0.481	0.473	0.481	0.481	0.481	36,164	0.4811	1.75%
2000-12-01	0	0.570	0.570	0.580	0.570	0.570	100,000	57,000	0.5700	0.473	0.473	0.481	0.473	0.473	120,547	0.4728	1.79%
2000-11-30	0	0.560	0.550	0.570	0.560	0.570	420,000	235,400	0.5605	0.465	0.456	0.473	0.465	0.473	506,297	0.4649	-1.75%
2000-11-29	0	0.570	0.560	0.580	0.560	0.570	210,429	119,319	0.5670	0.473	0.465	0.481	0.465	0.473	253,666	0.4704	-1.72%
2000-11-28	0	0.580	0.570	0.600	0.580	0.580	311,417	180,551	0.5798	0.481	0.473	0.498	0.481	0.481	375,404	0.4810	0.00%
2000-11-27	0	0.580	0.570	0.580	0.580	0.580	200,000	116,000	0.5800	0.481	0.473	0.481	0.481	0.481	241,094	0.4811	1.75%
2000-11-24	0	0.570	0.570	0.580	0.560	0.580	142,000	81,400	0.5732	0.473	0.473	0.481	0.465	0.481	171,177	0.4755	-1.72%
2000-11-23	0	0.580	0.560	0.580	0.580	0.580	169,814	97,585	0.5747	0.481	0.465	0.481	0.481	0.481	204,706	0.4767	1.75%
2000-11-22	0	0.570	0.570	0.580	0.570	0.570	93,000	52,940	0.5692	0.473	0.473	0.481	0.473	0.473	112,109	0.4722	0.00%
2000-11-21	0	0.570	0.570	0.580	0.570	0.580	128,000	73,360	0.5731	0.473	0.473	0.481	0.473	0.481	154,300	0.4754	0.00%
2000-11-20	0	0.570	0.570	0.580	0.570	0.570	220,000	125,400	0.5700	0.473	0.473	0.481	0.473	0.473	265,203	0.4728	-1.72%
2000-11-17	0	0.580	0.570	0.580	0.580	0.580	50,000	29,000	0.5800	0.481	0.473	0.481	0.481	0.481	60,273	0.4811	1.75%
2000-11-16	0	0.570	0.570	0.580	0.570	0.590	226,000	132,120	0.5846	0.473	0.473	0.481	0.473	0.489	272,436	0.4850	-3.39%
2000-11-15	0	0.590	0.570	0.590	0.590	0.590	60,000	35,400	0.5900	0.489	0.473	0.489	0.489	0.489	72,328	0.4894	3.51%
2000-11-14	0	0.570	0.570	0.580	-	-	0	0	-	0.473	0.473	0.481	-	-	0	-	0.00%
2000-11-13	0	0.570	0.560	0.570	0.570	0.590	321,578	185,736	0.5776	0.473	0.465	0.473	0.473	0.489	387,652	0.4791	0.00%
2000-11-10	0	0.570	0.570	0.580	0.570	0.580	300,000	171,180	0.5706	0.473	0.473	0.481	0.473	0.481	361,641	0.4733	0.00%
2000-11-09	0	0.570	0.570	0.590	-	-	0	0	-	0.473	0.473	0.489	-	-	0	-	0.00%
2000-11-08	0	0.570	0.570	0.580	0.570	0.590	700,000	400,580	0.5723	0.473	0.473	0.481	0.473	0.489	843,828	0.4747	-1.72%
2000-11-07	0	0.580	0.570	0.580	0.570	0.580	134,243	77,006	0.5736	0.481	0.473	0.481	0.473	0.481	161,826	0.4759	1.75%
2000-11-06	0	0.570	0.570	0.590	0.540	0.590	798,120	456,594	0.5721	0.473	0.473	0.489	0.448	0.489	962,109	0.4746	0.00%
2000-11-03	0	0.570	0.570	0.580	0.560	0.580	377,697	213,962	0.5665	0.473	0.473	0.481	0.465	0.481	455,302	0.4699	1.79%
2000-11-02	0	0.560	0.560	0.570	0.560	0.570	100,000	56,700	0.5670	0.465	0.465	0.473	0.465	0.473	120,547	0.4704	0.00%
2000-11-01	0	0.560	0.550	0.570	0.560	0.570	130,000	73,080	0.5622	0.465	0.456	0.473	0.465	0.473	156,711	0.4663	1.82%
2000-10-31	0	0.550	0.540	0.570	0.550	0.560	220,000	121,400	0.5518	0.456	0.448	0.473	0.456	0.465	265,203	0.4578	-1.79%
2000-10-30	0	0.560	0.550	0.580	0.550	0.570	110,000	62,000	0.5636	0.465	0.456	0.481	0.456	0.473	132,602	0.4676	1.82%
2000-10-27	0	0.550	0.540	0.570	0.550	0.560	480,000	264,300	0.5506	0.456	0.448	0.473	0.456	0.465	578,625	0.4568	1.85%
2000-10-26	0	0.540	0.540	0.560	0.540	0.550	355,000	194,960	0.5492	0.448	0.448	0.465	0.448	0.456	427,942	0.4556	-3.57%
2000-10-25	0	0.560	0.550	0.560	-	-	0	0	-	0.465	0.456	0.465	-	-	0	-	0.00%
2000-10-24	0	0.560	0.550	0.560	0.560	0.560	160,000	89,600	0.5600	0.465	0.456	0.465	0.465	0.465	192,875	0.4645	1.82%
2000-10-23	0	0.550	0.550	0.560	0.550	0.550	598,000	328,900	0.5500	0.456	0.456	0.465	0.456	0.456	720,871	0.4563	0.00%
2000-10-20	0	0.550	0.550	0.560	0.550	0.550	324,880	178,649	0.5499	0.456	0.456	0.465	0.456	0.456	391,633	0.4562	1.85%
2000-10-19	0	0.540	0.530	0.540	0.530	0.540	388,000	209,400	0.5397	0.448	0.440	0.448	0.440	0.448	467,722	0.4477	0.00%
2000-10-18	0	0.540	0.540	0.560	0.540	0.560	218,000	119,360	0.5475	0.448	0.448	0.465	0.448	0.465	262,792	0.4542	-1.82%
2000-10-17	0	0.550	0.550	0.560	0.550	0.550	152,278	83,739	0.5499	0.456	0.456	0.465	0.456	0.456	183,566	0.4562	0.00%
2000-10-16	0	0.550	0.540	0.550	0.550	0.570	490,000	270,900	0.5529	0.456	0.448	0.456	0.456	0.473	590,680	0.4586	0.00%
2000-10-13	0	0.550	0.550	0.560	0.530	0.550	436,000	236,080	0.5415	0.456	0.456	0.465	0.440	0.456	525,585	0.4492	-1.79%
2000-10-12	0	0.560	0.550	0.560	0.550	0.560	520,000	287,500	0.5529	0.465	0.456	0.465	0.456	0.465	626,844	0.4586	1.82%
2000-10-11	0	0.550	0.550	0.560	0.550	0.560	314,000	173,500	0.5525	0.456	0.456	0.465	0.456	0.465	378,517	0.4584	-1.79%
2000-10-10	0	0.560	0.550	0.560	0.560	0.560	267,377	149,676	0.5598	0.465	0.456	0.465	0.465	0.465	322,315	0.4644	1.82%
2000-10-09	0	0.550	0.550	0.560	0.550	0.560	245,252	137,226	0.5595	0.456	0.456	0.465	0.456	0.465	295,644	0.4642	-1.79%
2000-10-05	0	0.560	0.560	0.570	0.560	0.560	1,378,137	771,750	0.5600	0.465	0.465	0.473	0.465	0.465	1,661,302	0.4645	0.00%
2000-10-04	0	0.560	0.560	0.570	0.560	0.570	1,316,000	737,520	0.5604	0.465	0.465	0.473	0.465	0.473	1,586,398	0.4649	0.00%
2000-10-03	0	0.560	0.560	0.570	0.560	0.580	1,295,000	731,450	0.5648	0.465	0.465	0.473	0.465	0.481	1,561,083	0.4686	0.00%
2000-09-29	0	0.560	0.560	0.580	0.560	0.570	1,448,000	812,860	0.5614	0.465	0.465	0.481	0.465	0.473	1,745,519	0.4657	0.00%
2000-09-28	0	0.560	0.560	0.580	0.560	0.570	1,600,000	897,000	0.5606	0.465	0.465	0.481	0.465	0.473	1,928,751	0.4651	-3.45%
2000-09-27	0	0.580	0.570	0.590	0.580	0.580	110,000	63,800	0.5800	0.481	0.473	0.489	0.481	0.481	132,602	0.4811	-1.69%
2000-09-26	0	0.590	0.570	0.600	0.570	0.600	8,000	4,700	0.5875	0.489	0.473	0.498	0.473	0.498	9,644	0.4874	0.00%
2000-09-25	0	0.590	0.570	0.590	0.570	0.590	130,271	75,162	0.5770	0.489	0.473	0.489	0.473	0.489	157,038	0.4786	5.36%
2000-09-22	0	0.560	0.560	0.570	0.550	0.570	1,266,000	708,600	0.5597	0.465	0.465	0.473	0.456	0.473	1,526,124	0.4643	-1.75%
2000-09-21	0	0.570	0.560	0.580	0.570	0.580	490,000	282,900	0.5773	0.473	0.465	0.481	0.473	0.481	590,680	0.4789	-3.39%
2000-09-20	0	0.590	0.590	0.610	0.590	0.600	108,072	64,439	0.5963	0.489	0.489	0.506	0.489	0.498	130,277	0.4946	1.72%
2000-09-19	0	0.580	0.580	0.590	0.580	0.600	6,272,000	3,759,760	0.5995	0.481	0.481	0.489	0.481	0.498	7,560,703	0.4973	-3.33%
2000-09-18	0	0.600	0.590	0.600	0.590	0.620	4,792,000	2,953,480	0.6163	0.498	0.489	0.498	0.489	0.514	5,776,609	0.5113	-3.23%
2000-09-15	0	0.620	0.610	0.620	0.610	0.630	3,252,000	2,017,520	0.6204	0.514	0.506	0.514	0.506	0.523	3,920,186	0.5146	1.64%
2000-09-14	0	0.610	0.610	0.630	0.610	0.620	2,222,000	1,375,720	0.6191	0.506	0.506	0.523	0.506	0.514	2,678,553	0.5136	-1.61%
2000-09-12	0	0.620	0.620	0.630	0.610	0.620	355,117	219,217	0.6173	0.514	0.514	0.523	0.506	0.514	428,083	0.5121	0.00%
2000-09-11	0	0.620	0.620	0.640	0.620	0.650	650,000	412,840	0.6351	0.514	0.514	0.531	0.514	0.539	783,555	0.5269	-3.12%
2000-09-08	0	0.690	0.690	0.700	0.690	0.700	820,454	568,026	0.6923	0.531	0.531	0.539	0.531	0.539	1,066,300	0.5327	0.00%
2000-09-07	0	0.690	0.690	0.700	0.690	0.700	506,000	352,600	0.6968	0.531	0.531	0.539	0.531	0.539	657,621	0.5362	-1.43%
2000-09-06	0	0.700	0.690	0.700	0.690	0.700	355,841	247,757	0.6963	0.539	0.531	0.539	0.531	0.539	462,468	0.5357	1.45%
2000-09-05	0	0.690	0.690	0.700	0.690	0.700	452,000	315,800	0.6987	0.531	0.531	0.539	0.531	0.539	587,440	0.5376	-1.43%
2000-09-04	0	0.700	0.690	0.700	0.690	0.700	800,423	556,679	0.6955	0.539	0.531	0.539	0.531	0.539	1,040,267	0.5351	1.45%
2000-09-01	0	0.690	0.690	0.710	0.690	0.690	800,000	552,000	0.6900	0.531	0.531	0.546	0.531	0.531	1,039,717	0.5309	0.00%
2000-08-31	0	0.690	0.680	0.700	0.680	0.700	1,080,763	746,081	0.6903	0.531	0.523	0.539	0.523	0.539	1,404,610	0.5312	1.47%
2000-08-30	0	0.680	0.680	0.690	0.680	0.690	1,594,000	1,099,460	0.6897	0.523	0.523	0.531	0.523	0.531	2,071,637	0.5307	-2.86%
2000-08-29	0	0.700	0.690	0.700	0.690	0.700	486,000	339,600	0.6988	0.539	0.531	0.539	0.531	0.539	631,628	0.5377	1.45%
2000-08-28	0	0.690	0.690	0.700	-	-	0	0	-	0.531	0.531	0.539	-	-	0	-	0.00%
2000-08-25	0	0.690	0.690	0.700	0.690	0.700	986,827	685,361	0.6945	0.531	0.531	0.539	0.531	0.539	1,282,526	0.5344	-2.82%
2000-08-24	0	0.710	0.700	0.710	0.700	0.710	401,000	284,550	0.7096	0.546	0.539	0.546	0.539	0.546	521,158	0.5460	1.43%
2000-08-23	0	0.700	0.700	0.710	0.690	0.720	1,728,600	1,231,016	0.7121	0.539	0.539	0.546	0.531	0.554	2,246,569	0.5480	0.00%
2000-08-22	0	0.700	0.690	0.710	0.690	0.700	504,000	350,860	0.6962	0.539	0.531	0.546	0.531	0.539	655,022	0.5356	0.00%
2000-08-21	0	0.700	0.700	0.710	0.690	0.700	797,000	557,830	0.6999	0.539	0.539	0.546	0.531	0.539	1,035,818	0.5385	1.45%
2000-08-18	0	0.690	0.690	0.700	0.690	0.690	2,514,245	1,734,814	0.6900	0.531	0.531	0.539	0.531	0.531	3,267,630	0.5309	0.00%
2000-08-17	0	0.690	0.690	0.700	0.690	0.700	870,000	606,800	0.6975	0.531	0.531	0.539	0.531	0.539	1,130,692	0.5367	-1.43%
2000-08-16	0	0.700	0.690	0.700	0.690	0.700	800,000	559,500	0.6994	0.539	0.531	0.539	0.531	0.539	1,039,717	0.5381	1.45%
2000-08-15	0	0.690	0.690	0.700	0.690	0.690	510,000	351,900	0.6900	0.531	0.531	0.539	0.531	0.531	662,820	0.5309	0.00%
2000-08-14	0	0.690	0.690	0.700	0.690	0.700	832,000	578,080	0.6948	0.531	0.531	0.539	0.531	0.539	1,081,306	0.5346	-1.43%
2000-08-11	0	0.700	0.690	0.710	0.690	0.700	800,000	558,200	0.6978	0.539	0.531	0.546	0.531	0.539	1,039,717	0.5369	-1.41%
2000-08-10	0	0.710	0.700	0.710	0.700	0.710	622,267	437,574	0.7032	0.546	0.539	0.546	0.539	0.546	808,727	0.5411	0.00%
2000-08-09	0	0.710	0.700	0.710	0.700	0.710	329,345	230,988	0.7014	0.546	0.539	0.546	0.539	0.546	428,032	0.5397	0.00%
2000-08-08	0	0.710	0.700	0.710	0.700	0.710	355,000	249,810	0.7037	0.546	0.539	0.546	0.539	0.546	461,375	0.5414	-1.39%
2000-08-07	0	0.720	0.710	0.720	0.710	0.720	280,343	200,326	0.7146	0.554	0.546	0.554	0.546	0.554	364,347	0.5498	1.41%
2000-08-04	0	0.710	0.710	0.720	0.700	0.720	1,363,385	961,733	0.7054	0.546	0.546	0.554	0.539	0.554	1,771,919	0.5428	1.43%
2000-08-03	0	0.700	0.690	0.700	0.690	0.700	534,000	372,800	0.6981	0.539	0.531	0.539	0.531	0.539	694,011	0.5372	0.00%
2000-08-02	0	0.700	0.700	0.710	0.700	0.710	570,000	399,760	0.7013	0.539	0.539	0.546	0.539	0.546	740,799	0.5396	0.00%
2000-08-01	0	0.700	0.690	0.700	0.700	0.720	1,024,537	726,064	0.7087	0.539	0.531	0.539	0.539	0.554	1,331,536	0.5453	-2.78%
2000-07-31	0	0.720	0.700	0.720	0.700	0.730	2,932,000	2,105,170	0.7180	0.554	0.539	0.554	0.539	0.562	3,810,564	0.5525	7.46%
2000-07-28	0	0.670	0.670	0.690	0.670	0.700	640,000	438,160	0.6846	0.516	0.516	0.531	0.516	0.539	831,774	0.5268	-2.90%
2000-07-27	0	0.690	0.690	0.710	0.690	0.700	1,312,000	918,180	0.6998	0.531	0.531	0.546	0.531	0.539	1,705,136	0.5385	-1.43%
2000-07-26	0	0.700	0.690	0.700	0.690	0.700	300,000	209,080	0.6969	0.539	0.531	0.539	0.531	0.539	389,894	0.5362	0.00%
2000-07-25	0	0.700	0.690	0.700	0.690	0.700	534,000	371,360	0.6954	0.539	0.531	0.539	0.531	0.539	694,011	0.5351	1.45%
2000-07-24	0	0.690	0.680	0.690	0.680	0.690	153,703	105,673	0.6875	0.531	0.523	0.531	0.523	0.531	199,760	0.5290	2.99%
2000-07-21	0	0.670	0.670	0.680	0.670	0.690	792,277	533,597	0.6735	0.516	0.516	0.523	0.516	0.531	1,029,680	0.5182	0.00%
2000-07-20	0	0.670	0.670	0.680	0.670	0.670	300,000	201,000	0.6700	0.516	0.516	0.523	0.516	0.516	389,894	0.5155	0.00%
2000-07-19	0	0.670	0.660	0.670	0.660	0.670	255,464	169,519	0.6636	0.516	0.508	0.516	0.508	0.516	332,013	0.5106	1.52%
2000-07-18	0	0.660	0.650	0.670	0.650	0.670	414,000	275,600	0.6657	0.508	0.500	0.516	0.500	0.516	538,054	0.5122	-1.49%
2000-07-17	0	0.670	0.670	0.690	0.660	0.670	305,760	204,521	0.6689	0.516	0.516	0.531	0.508	0.516	397,380	0.5147	0.00%
2000-07-14	0	0.670	0.670	0.680	0.670	0.670	196,000	131,320	0.6700	0.516	0.516	0.523	0.516	0.516	254,731	0.5155	-1.47%
2000-07-13	0	0.680	0.670	0.690	0.670	0.680	264,000	179,320	0.6792	0.523	0.516	0.531	0.516	0.523	343,107	0.5226	0.00%
2000-07-12	0	0.680	0.680	0.690	0.670	0.680	1,507,200	1,024,384	0.6797	0.523	0.523	0.531	0.516	0.523	1,958,827	0.5230	0.00%
2000-07-11	0	0.680	0.670	0.690	0.670	0.680	404,000	272,020	0.6733	0.523	0.516	0.531	0.516	0.523	525,057	0.5181	0.00%
2000-07-10	0	0.680	0.680	0.690	0.670	0.690	661,000	448,970	0.6792	0.523	0.523	0.531	0.516	0.531	859,066	0.5226	1.49%
2000-07-07	0	0.670	0.660	0.670	0.660	0.670	2,010,089	1,342,130	0.6677	0.516	0.508	0.516	0.508	0.516	2,612,405	0.5138	1.52%
2000-07-06	0	0.660	0.660	0.670	0.650	0.670	1,256,000	829,180	0.6602	0.508	0.508	0.516	0.500	0.516	1,632,356	0.5080	-1.49%
2000-07-05	0	0.670	0.660	0.670	0.660	0.680	2,522,600	1,690,426	0.6701	0.516	0.508	0.516	0.508	0.523	3,278,488	0.5156	0.00%
2000-07-04	0	0.670	0.660	0.670	0.650	0.670	1,640,000	1,075,200	0.6556	0.516	0.508	0.516	0.500	0.516	2,131,420	0.5045	3.08%
2000-07-03	0	0.650	0.650	0.660	0.650	0.660	1,424,000	927,500	0.6513	0.500	0.500	0.508	0.500	0.508	1,850,697	0.5012	-1.52%
2000-06-30	0	0.660	0.640	0.660	0.650	0.660	410,000	267,560	0.6526	0.508	0.492	0.508	0.500	0.508	532,855	0.5021	1.54%
2000-06-29	0	0.650	0.650	0.670	0.650	0.660	870,000	568,000	0.6529	0.500	0.500	0.516	0.500	0.508	1,130,692	0.5023	0.00%
2000-06-28	0	0.650	0.650	0.660	0.640	0.660	1,454,039	945,428	0.6502	0.500	0.500	0.508	0.492	0.508	1,889,737	0.5003	3.17%
2000-06-27	0	0.630	0.630	0.640	0.630	0.640	564,000	360,820	0.6398	0.485	0.485	0.492	0.485	0.492	733,001	0.4923	-1.56%
2000-06-26	0	0.640	0.640	0.650	0.640	0.650	323,119	207,240	0.6414	0.492	0.492	0.500	0.492	0.500	419,940	0.4935	0.00%
2000-06-23	0	0.640	0.630	0.650	0.630	0.650	363,000	232,040	0.6392	0.492	0.485	0.500	0.485	0.500	471,772	0.4918	0.00%
2000-06-22	0	0.640	0.630	0.650	0.640	0.650	482,000	311,300	0.6459	0.492	0.485	0.500	0.492	0.500	626,430	0.4969	-1.54%
2000-06-21	0	0.650	0.650	0.670	0.630	0.650	724,000	464,120	0.6410	0.500	0.500	0.516	0.485	0.500	940,944	0.4932	3.17%
2000-06-20	0	0.630	0.630	0.640	0.620	0.630	298,800	186,216	0.6232	0.485	0.485	0.492	0.477	0.485	388,334	0.4795	-1.56%
2000-06-19	0	0.640	0.640	0.650	0.620	0.640	542,000	342,260	0.6315	0.492	0.492	0.500	0.477	0.492	704,408	0.4859	0.00%
2000-06-16	0	0.640	0.640	0.650	0.620	0.640	952,000	605,950	0.6365	0.492	0.492	0.500	0.477	0.492	1,237,264	0.4898	3.23%
2000-06-15	0	0.620	0.620	0.630	0.610	0.620	184,000	113,400	0.6163	0.477	0.477	0.485	0.469	0.477	239,135	0.4742	1.64%
2000-06-14	0	0.610	0.600	0.620	0.610	0.620	264,000	161,440	0.6115	0.469	0.462	0.477	0.469	0.477	343,107	0.4705	0.00%
2000-06-13	0	0.610	0.610	0.620	0.600	0.620	43,380	26,359	0.6076	0.469	0.469	0.477	0.462	0.477	56,379	0.4675	-1.61%
2000-06-12	0	0.620	0.620	0.630	0.610	0.620	172,000	105,640	0.6142	0.477	0.477	0.485	0.469	0.477	223,539	0.4726	1.64%
2000-06-09	0	0.610	0.630	0.640	0.590	0.630	432,800	264,508	0.6112	0.469	0.485	0.492	0.454	0.485	562,487	0.4702	-1.61%
2000-06-08	0	0.620	0.620	0.630	0.610	0.650	1,211,746	762,590	0.6293	0.477	0.477	0.485	0.469	0.500	1,574,841	0.4842	-1.59%
2000-06-07	0	0.630	0.630	0.640	0.600	0.630	1,779,381	1,110,845	0.6243	0.485	0.485	0.492	0.462	0.485	2,312,566	0.4804	6.78%
2000-06-05	0	0.590	0.580	0.590	0.590	0.610	566,600	342,336	0.6042	0.454	0.446	0.454	0.454	0.469	736,380	0.4649	3.51%
2000-06-02	0	0.570	0.570	0.580	0.570	0.590	480,000	280,100	0.5835	0.439	0.439	0.446	0.439	0.454	623,830	0.4490	0.00%
2000-06-01	0	0.570	0.570	0.580	0.560	0.580	494,000	285,760	0.5785	0.439	0.439	0.446	0.431	0.446	642,025	0.4451	1.79%
2000-05-31	0	0.560	0.550	0.580	0.560	0.570	671,000	376,150	0.5606	0.431	0.423	0.446	0.431	0.439	872,063	0.4313	3.70%
2000-05-30	0	0.540	0.540	0.560	0.540	0.550	112,200	60,600	0.5401	0.415	0.415	0.431	0.415	0.423	145,820	0.4156	0.00%
2000-05-29	0	0.540	0.530	0.550	0.520	0.540	93,901	49,992	0.5324	0.415	0.408	0.423	0.400	0.415	122,038	0.4096	3.85%
2000-05-26	0	0.520	0.520	0.570	0.520	0.540	282,424	149,948	0.5309	0.400	0.400	0.439	0.400	0.415	367,051	0.4085	-3.70%
2000-05-25	0	0.540	0.540	0.570	0.540	0.540	352,600	190,380	0.5399	0.415	0.415	0.439	0.415	0.415	458,255	0.4154	0.00%
2000-05-24	0	0.540	0.540	0.560	0.540	0.550	622,000	341,000	0.5482	0.415	0.415	0.431	0.415	0.423	808,380	0.4218	-1.82%
2000-05-23	0	0.550	0.550	0.560	0.550	0.550	945,000	519,690	0.5499	0.423	0.423	0.431	0.423	0.423	1,228,166	0.4231	-1.79%
2000-05-22	0	0.560	0.560	0.570	0.550	0.560	330,000	183,920	0.5573	0.431	0.431	0.439	0.423	0.431	428,883	0.4288	-1.75%
2000-05-19	0	0.570	0.560	0.570	0.570	0.570	100,000	57,000	0.5700	0.439	0.431	0.439	0.439	0.439	129,965	0.4386	0.00%
2000-05-18	0	0.570	0.560	0.570	0.560	0.570	500,712	282,736	0.5647	0.439	0.431	0.439	0.431	0.439	650,749	0.4345	-1.72%
2000-05-17	0	0.580	0.560	0.590	-	-	1,320	686	0.5197	0.446	0.431	0.454	-	-	1,716	0.3999	0.00%
2000-05-16	0	0.580	0.570	0.580	0.580	0.580	50,000	29,000	0.5800	0.446	0.439	0.446	0.446	0.446	64,982	0.4463	3.57%
2000-05-15	0	0.560	0.560	0.570	0.560	0.560	242,000	135,520	0.5600	0.431	0.431	0.439	0.431	0.431	314,514	0.4309	0.00%
2000-05-12	0	0.560	0.560	0.580	0.550	0.570	118,000	66,000	0.5593	0.431	0.431	0.446	0.423	0.439	153,358	0.4304	0.00%
2000-05-10	0	0.560	0.560	0.570	0.560	0.570	500,000	281,300	0.5626	0.431	0.431	0.439	0.431	0.439	649,823	0.4329	-1.75%
2000-05-09	0	0.570	0.570	0.580	0.560	0.570	462,000	261,120	0.5652	0.439	0.439	0.446	0.431	0.439	600,437	0.4349	0.00%
2000-05-08	0	0.570	0.570	0.590	0.570	0.570	400,000	228,000	0.5700	0.439	0.439	0.454	0.439	0.439	519,859	0.4386	-3.39%
2000-05-05	0	0.590	0.570	0.590	0.570	0.590	236,000	137,500	0.5826	0.454	0.439	0.454	0.439	0.454	306,717	0.4483	1.72%
2000-05-04	0	0.580	0.570	0.590	0.570	0.580	280,000	161,900	0.5782	0.446	0.439	0.454	0.439	0.446	363,901	0.4449	1.75%
2000-05-03	0	0.570	0.570	0.600	0.570	0.570	334,000	190,380	0.5700	0.439	0.439	0.462	0.439	0.439	434,082	0.4386	-1.72%
2000-05-02	0	0.580	0.570	0.580	0.550	0.580	484,440	276,380	0.5705	0.446	0.439	0.446	0.423	0.446	629,601	0.4390	1.75%
2000-04-28	0	0.570	0.570	0.580	0.570	0.580	74,200	42,706	0.5756	0.439	0.439	0.446	0.439	0.446	96,434	0.4429	0.00%
2000-04-27	0	0.570	0.570	0.580	0.550	0.580	146,200	83,600	0.5718	0.439	0.439	0.446	0.423	0.446	190,008	0.4400	-1.72%
2000-04-26	0	0.580	0.580	0.600	0.580	0.580	150,000	87,000	0.5800	0.446	0.446	0.462	0.446	0.446	194,947	0.4463	0.00%
2000-04-25	0	0.580	0.580	0.590	0.580	0.580	160,400	92,912	0.5793	0.446	0.446	0.454	0.446	0.446	208,463	0.4457	0.00%
2000-04-20	0	0.580	0.570	0.580	0.560	0.580	46,000	26,360	0.5730	0.446	0.439	0.446	0.431	0.446	59,784	0.4409	1.75%
2000-04-19	0	0.570	0.570	0.580	0.570	0.580	528,000	304,460	0.5766	0.439	0.439	0.446	0.439	0.446	686,213	0.4437	-1.72%
2000-04-18	0	0.580	0.560	0.580	0.560	0.580	481,400	276,922	0.5752	0.446	0.431	0.446	0.431	0.446	625,650	0.4426	3.57%
2000-04-17	0	0.560	0.560	0.590	0.550	0.580	1,000,000	563,180	0.5632	0.431	0.431	0.454	0.423	0.446	1,299,647	0.4333	-8.20%
2000-04-14	0	0.610	0.610	0.620	0.600	0.610	180,000	109,560	0.6087	0.469	0.469	0.477	0.462	0.469	233,936	0.4683	-1.61%
2000-04-13	0	0.620	0.600	0.620	0.600	0.620	327,247	199,428	0.6094	0.477	0.462	0.477	0.462	0.477	425,305	0.4689	1.64%
2000-04-12	0	0.610	0.600	0.610	0.600	0.610	246,000	149,100	0.6061	0.469	0.462	0.469	0.462	0.469	319,713	0.4664	3.39%
2000-04-11	0	0.590	0.590	0.610	-	-	0	0	-	0.454	0.454	0.469	-	-	0	-	1.72%
2000-04-10	0	0.580	0.580	0.600	0.580	0.600	596,588	352,263	0.5905	0.446	0.446	0.462	0.446	0.462	775,354	0.4543	-3.33%
2000-04-07	0	0.600	0.600	0.610	0.600	0.610	571,990	344,175	0.6017	0.462	0.462	0.469	0.462	0.469	743,385	0.4630	-1.64%
2000-04-06	0	0.610	0.600	0.610	0.610	0.620	910,000	556,100	0.6111	0.469	0.462	0.469	0.469	0.477	1,182,678	0.4702	0.00%
2000-04-05	0	0.610	0.600	0.610	0.600	0.620	1,370,092	833,033	0.6080	0.469	0.462	0.469	0.462	0.477	1,780,635	0.4678	-1.61%
2000-04-03	0	0.620	0.620	0.650	0.620	0.630	191,230	119,311	0.6239	0.477	0.477	0.500	0.477	0.485	248,531	0.4801	-3.12%
2000-03-31	0	0.640	0.640	0.650	0.630	0.640	172,272	109,035	0.6329	0.492	0.492	0.500	0.485	0.492	223,893	0.4870	0.00%
2000-03-30	0	0.640	0.630	0.650	0.630	0.640	245,000	155,850	0.6361	0.492	0.485	0.500	0.485	0.492	318,413	0.4895	1.59%
2000-03-29	0	0.630	0.630	0.640	0.630	0.630	400,375	252,225	0.6300	0.485	0.485	0.492	0.485	0.485	520,346	0.4847	-1.56%
2000-03-28	0	0.640	0.640	0.650	0.640	0.650	410,995	263,297	0.6406	0.492	0.492	0.500	0.492	0.500	534,148	0.4929	0.00%
2000-03-27	0	0.640	0.630	0.640	0.630	0.640	389,357	246,686	0.6336	0.492	0.485	0.492	0.485	0.492	506,026	0.4875	1.59%
2000-03-24	0	0.630	0.630	0.640	0.630	0.640	210,000	133,300	0.6348	0.485	0.485	0.492	0.485	0.492	272,926	0.4884	0.00%
2000-03-23	0	0.630	0.620	0.630	0.610	0.630	612,000	382,420	0.6249	0.485	0.477	0.485	0.469	0.485	795,384	0.4808	1.61%
2000-03-22	0	0.620	0.610	0.640	0.620	0.630	410,000	255,000	0.6220	0.477	0.469	0.492	0.477	0.485	532,855	0.4786	0.00%
2000-03-21	0	0.620	0.620	0.640	-	-	0	0	-	0.477	0.477	0.492	-	-	0	-	0.00%
2000-03-20	0	0.620	0.610	0.620	0.610	0.620	526,588	326,075	0.6192	0.477	0.469	0.477	0.469	0.477	684,378	0.4765	-1.59%
2000-03-17	0	0.630	0.620	0.630	0.620	0.640	1,071,881	669,810	0.6249	0.485	0.477	0.485	0.477	0.492	1,393,066	0.4808	0.00%
2000-03-16	0	0.630	0.630	0.650	0.630	0.650	266,000	169,160	0.6359	0.485	0.485	0.500	0.485	0.500	345,706	0.4893	-3.08%
2000-03-15	0	0.650	0.650	0.660	0.630	0.660	395,800	258,174	0.6523	0.500	0.500	0.508	0.485	0.508	514,400	0.5019	1.56%
2000-03-14	0	0.640	0.640	0.660	0.640	0.670	247,383	160,202	0.6476	0.492	0.492	0.508	0.492	0.516	321,510	0.4983	0.00%
2000-03-13	0	0.640	0.640	0.660	0.640	0.670	354,000	227,860	0.6437	0.492	0.492	0.508	0.492	0.516	460,075	0.4953	-1.54%
2000-03-10	0	0.650	0.650	0.670	0.650	0.670	205,000	136,010	0.6635	0.500	0.500	0.516	0.500	0.516	266,428	0.5105	-1.52%
2000-03-09	0	0.660	0.660	0.680	0.660	0.680	328,168	219,581	0.6691	0.508	0.508	0.523	0.508	0.523	426,502	0.5148	-2.94%
2000-03-08	0	0.680	0.680	0.690	0.650	0.680	460,000	310,740	0.6755	0.523	0.523	0.531	0.500	0.523	597,837	0.5198	1.49%
2000-03-07	0	0.670	0.660	0.670	0.630	0.680	530,755	347,841	0.6554	0.516	0.508	0.516	0.485	0.523	689,794	0.5043	3.08%
2000-03-06	0	0.650	0.640	0.650	0.650	0.660	236,113	153,547	0.6503	0.500	0.492	0.500	0.500	0.508	306,863	0.5004	0.00%
2000-03-03	0	0.650	0.640	0.650	0.640	0.660	637,000	411,660	0.6462	0.500	0.492	0.500	0.492	0.508	827,875	0.4972	1.56%
2000-03-02	0	0.640	0.630	0.640	0.630	0.660	201,000	127,170	0.6327	0.492	0.485	0.492	0.485	0.508	261,229	0.4868	1.59%
2000-03-01	0	0.630	0.630	0.640	0.630	0.640	493,000	314,160	0.6372	0.485	0.485	0.492	0.485	0.492	640,726	0.4903	-1.56%
2000-02-29	0	0.640	0.640	0.650	0.640	0.660	427,188	277,673	0.6500	0.492	0.492	0.500	0.492	0.508	555,193	0.5001	1.59%
2000-02-28	0	0.630	0.630	0.640	0.630	0.680	1,533,000	994,880	0.6490	0.485	0.485	0.492	0.485	0.523	1,992,358	0.4993	-4.55%
2000-02-25	0	0.660	0.650	0.670	0.640	0.690	552,000	364,800	0.6609	0.508	0.500	0.516	0.492	0.531	717,405	0.5085	-5.71%
2000-02-24	0	0.700	0.700	0.710	0.690	0.710	1,104,653	772,604	0.6994	0.539	0.539	0.546	0.531	0.546	1,435,658	0.5382	4.48%
2000-02-23	0	0.670	0.670	0.700	0.670	0.700	372,842	253,968	0.6812	0.516	0.516	0.539	0.516	0.539	484,563	0.5241	-1.47%
2000-02-22	0	0.680	0.660	0.690	0.650	0.690	1,458,000	986,300	0.6765	0.523	0.508	0.531	0.500	0.531	1,894,885	0.5205	-4.23%
2000-02-21	0	0.710	0.710	0.720	0.710	0.740	1,174,000	841,640	0.7169	0.546	0.546	0.554	0.546	0.569	1,525,785	0.5516	-5.33%
2000-02-18	0	0.750	0.750	0.760	0.750	0.790	6,365,200	4,902,670	0.7702	0.577	0.577	0.585	0.577	0.608	8,272,510	0.5926	0.00%
2000-02-17	0	0.750	0.740	0.750	0.670	0.800	3,396,000	2,547,780	0.7502	0.577	0.569	0.577	0.516	0.616	4,413,600	0.5773	8.70%
2000-02-16	0	0.690	0.690	0.700	0.680	0.700	985,400	679,680	0.6898	0.531	0.531	0.539	0.523	0.539	1,280,672	0.5307	1.47%
2000-02-15	0	0.680	0.680	0.700	0.670	0.700	937,223	645,854	0.6891	0.523	0.523	0.539	0.516	0.539	1,218,059	0.5302	-2.86%
2000-02-14	0	0.700	0.680	0.710	0.680	0.720	1,551,156	1,088,313	0.7016	0.539	0.523	0.546	0.523	0.554	2,015,955	0.5398	-2.78%
2000-02-11	0	0.720	0.710	0.720	0.710	0.730	2,301,000	1,656,630	0.7200	0.554	0.546	0.554	0.546	0.562	2,990,487	0.5540	0.00%
2000-02-10	0	0.720	0.710	0.730	0.710	0.750	1,816,000	1,302,500	0.7172	0.554	0.546	0.562	0.546	0.577	2,360,158	0.5519	-1.37%
2000-02-09	0	0.730	0.720	0.730	0.730	0.770	1,788,000	1,348,400	0.7541	0.562	0.554	0.562	0.562	0.592	2,323,768	0.5803	-5.19%
2000-02-08	0	0.770	0.760	0.770	0.740	0.780	3,996,000	3,063,860	0.7667	0.592	0.585	0.592	0.569	0.600	5,193,388	0.5900	4.05%
2000-02-03	0	0.740	0.740	0.750	0.710	0.790	7,427,800	5,634,970	0.7586	0.569	0.569	0.577	0.546	0.608	9,653,515	0.5837	4.23%
2000-02-02	0	0.710	0.710	0.730	0.710	0.730	1,097,732	788,053	0.7179	0.546	0.546	0.562	0.546	0.562	1,426,664	0.5524	0.00%
2000-02-01	0	0.710	0.710	0.730	0.710	0.740	1,696,912	1,230,502	0.7251	0.546	0.546	0.562	0.546	0.569	2,205,386	0.5580	-2.74%
2000-01-31	0	0.730	0.730	0.740	0.720	0.760	1,906,000	1,402,120	0.7356	0.562	0.562	0.569	0.554	0.585	2,477,126	0.5660	-1.35%
2000-01-28	0	0.740	0.730	0.750	0.680	0.900	7,921,605	6,009,915	0.7587	0.569	0.562	0.577	0.523	0.692	10,295,287	0.5838	5.71%
2000-01-27	0	0.700	0.700	0.710	0.650	0.730	4,316,000	2,975,920	0.6895	0.539	0.539	0.546	0.500	0.562	5,609,274	0.5305	4.48%
2000-01-26	0	0.670	0.660	0.680	0.620	0.680	2,096,600	1,356,120	0.6468	0.516	0.508	0.523	0.477	0.523	2,724,839	0.4977	8.06%
2000-01-25	0	0.620	0.620	0.630	0.610	0.630	1,156,260	716,786	0.6199	0.477	0.477	0.485	0.469	0.485	1,502,729	0.4770	0.00%
2000-01-24	0	0.620	0.600	0.620	0.600	0.620	604,278	368,553	0.6099	0.477	0.462	0.477	0.462	0.477	785,348	0.4693	3.33%
2000-01-21	0	0.600	0.600	0.610	0.600	0.610	204,200	123,432	0.6045	0.462	0.462	0.469	0.462	0.469	265,388	0.4651	-1.64%
2000-01-20	0	0.610	0.600	0.620	0.600	0.620	706,000	431,060	0.6106	0.469	0.462	0.477	0.462	0.477	917,550	0.4698	1.67%
2000-01-19	0	0.600	0.600	0.610	0.600	0.610	190,000	114,400	0.6021	0.462	0.462	0.469	0.462	0.469	246,933	0.4633	0.00%
2000-01-18	0	0.600	0.600	0.620	0.600	0.620	410,001	250,541	0.6111	0.462	0.462	0.477	0.462	0.477	532,856	0.4702	-1.64%
2000-01-17	0	0.610	0.610	0.620	0.610	0.630	422,000	257,820	0.6109	0.469	0.469	0.477	0.469	0.485	548,451	0.4701	0.00%
2000-01-14	0	0.610	0.610	0.620	0.610	0.620	600,000	368,300	0.6138	0.469	0.469	0.477	0.469	0.477	779,788	0.4723	1.67%
2000-01-13	0	0.600	0.600	0.620	0.580	0.610	114,000	69,120	0.6063	0.462	0.462	0.477	0.446	0.469	148,160	0.4665	-3.23%
2000-01-12	0	0.620	0.610	0.620	0.610	0.620	732,000	452,040	0.6175	0.477	0.469	0.477	0.469	0.477	951,341	0.4752	1.64%
2000-01-11	0	0.610	0.610	0.620	0.610	0.630	810,541	500,328	0.6173	0.469	0.469	0.477	0.469	0.485	1,053,417	0.4750	0.00%
2000-01-10	0	0.610	0.610	0.630	0.610	0.640	1,309,000	823,060	0.6288	0.469	0.469	0.485	0.469	0.492	1,701,237	0.4838	-1.61%
2000-01-07	0	0.620	0.610	0.620	0.610	0.620	638,000	393,980	0.6175	0.477	0.469	0.477	0.469	0.477	829,174	0.4751	3.33%
2000-01-06	0	0.600	0.590	0.610	0.590	0.640	1,733,000	1,054,190	0.6083	0.462	0.454	0.469	0.454	0.492	2,252,287	0.4681	-3.23%
2000-01-05	0	0.650	0.640	0.650	0.640	0.680	1,525,000	987,220	0.6474	0.477	0.470	0.477	0.470	0.499	2,077,862	0.4751	-7.14%
2000-01-04	0	0.700	0.680	0.710	0.670	0.710	4,082,356	2,843,774	0.6966	0.514	0.499	0.521	0.492	0.521	5,562,343	0.5113	2.94%
2000-01-03	0	0.680	0.670	0.680	0.650	0.680	2,085,121	1,393,404	0.6683	0.499	0.492	0.499	0.477	0.499	2,841,045	0.4905	1.49%
1999-12-30	0	0.670	0.650	0.670	0.620	0.670	2,747,868	1,792,581	0.6524	0.492	0.477	0.492	0.455	0.492	3,744,060	0.4788	4.69%
1999-12-29	0	0.640	0.630	0.640	0.620	0.640	1,021,000	648,140	0.6348	0.470	0.462	0.470	0.455	0.470	1,391,146	0.4659	1.59%
1999-12-28	0	0.630	0.630	0.640	0.620	0.640	1,297,000	820,680	0.6328	0.462	0.462	0.470	0.455	0.470	1,767,205	0.4644	0.00%
1999-12-24	0	0.630	0.630	0.640	0.630	0.630	311,000	195,890	0.6299	0.462	0.462	0.470	0.462	0.462	423,748	0.4623	0.00%
1999-12-23	0	0.630	0.630	0.650	0.620	0.680	1,696,000	1,077,660	0.6354	0.462	0.462	0.477	0.455	0.499	2,310,855	0.4663	1.61%
1999-12-22	0	0.620	0.620	0.640	0.620	0.660	2,451,000	1,584,020	0.6463	0.455	0.455	0.470	0.455	0.484	3,339,568	0.4743	-3.12%
1999-12-21	0	0.640	0.630	0.640	0.620	0.640	1,875,000	1,186,800	0.6330	0.470	0.462	0.470	0.455	0.470	2,554,749	0.4645	-1.54%
1999-12-20	0	0.650	0.640	0.650	0.610	0.650	4,894,939	3,096,386	0.6326	0.477	0.470	0.477	0.448	0.477	6,669,514	0.4643	6.56%
1999-12-17	0	0.610	0.600	0.620	0.580	0.640	6,453,423	3,976,791	0.6162	0.448	0.440	0.455	0.426	0.470	8,793,000	0.4523	7.02%
1999-12-16	0	0.570	0.570	0.580	0.570	0.590	1,070,000	618,500	0.5780	0.418	0.418	0.426	0.418	0.433	1,457,910	0.4242	0.00%
1999-12-15	0	0.570	0.570	0.580	0.560	0.590	2,463,000	1,428,680	0.5801	0.418	0.418	0.426	0.411	0.433	3,355,918	0.4257	-1.72%
1999-12-14	0	0.580	0.580	0.590	0.580	0.600	2,293,440	1,356,138	0.5913	0.426	0.426	0.433	0.426	0.440	3,124,887	0.4340	-1.69%
1999-12-13	0	0.590	0.580	0.590	0.570	0.590	3,026,000	1,767,620	0.5841	0.433	0.426	0.433	0.418	0.433	4,123,024	0.4287	3.51%
1999-12-10	0	0.570	0.560	0.570	0.540	0.570	1,260,000	705,000	0.5595	0.418	0.411	0.418	0.396	0.418	1,716,791	0.4106	1.79%
1999-12-09	0	0.560	0.560	0.570	0.550	0.570	1,334,000	746,820	0.5598	0.411	0.411	0.418	0.404	0.418	1,817,619	0.4109	1.82%
1999-12-08	0	0.550	0.550	0.560	0.550	0.550	1,184,000	651,200	0.5500	0.404	0.404	0.411	0.404	0.404	1,613,239	0.4037	0.00%
1999-12-07	0	0.550	0.550	0.560	0.550	0.550	658,000	361,900	0.5500	0.404	0.404	0.411	0.404	0.404	896,546	0.4037	0.00%
1999-12-06	0	0.550	0.540	0.560	0.520	0.550	3,550,000	1,901,120	0.5355	0.404	0.396	0.411	0.382	0.404	4,836,991	0.3930	3.77%
1999-12-03	0	0.530	0.520	0.530	0.520	0.550	2,928,000	1,539,440	0.5258	0.389	0.382	0.389	0.382	0.404	3,989,496	0.3859	-3.64%
1999-12-02	0	0.550	0.530	0.560	0.530	0.550	731,000	393,130	0.5378	0.404	0.389	0.411	0.389	0.404	996,011	0.3947	1.85%
1999-12-01	0	0.540	0.540	0.550	0.530	0.540	67,954	36,418	0.5359	0.396	0.396	0.404	0.389	0.396	92,590	0.3933	-1.82%
1999-11-30	0	0.550	0.550	0.560	0.530	0.550	215,340	117,170	0.5441	0.404	0.404	0.411	0.389	0.404	293,408	0.3993	1.85%
1999-11-29	0	0.540	0.540	0.550	0.540	0.540	157,000	84,730	0.5397	0.396	0.396	0.404	0.396	0.396	213,918	0.3961	1.89%
1999-11-26	0	0.530	0.530	0.550	0.520	0.540	192,000	101,440	0.5283	0.389	0.389	0.404	0.382	0.396	261,606	0.3878	0.00%
1999-11-25	0	0.530	0.530	0.550	0.530	0.550	819,000	448,210	0.5473	0.389	0.389	0.404	0.389	0.404	1,115,914	0.4017	-3.64%
1999-11-24	0	0.550	0.550	0.560	0.550	0.560	179,000	99,600	0.5564	0.404	0.404	0.411	0.404	0.411	243,893	0.4084	-1.79%
1999-11-23	0	0.560	0.550	0.560	0.550	0.560	825,000	458,020	0.5552	0.411	0.404	0.411	0.404	0.411	1,124,089	0.4075	1.82%
1999-11-22	0	0.550	0.550	0.560	0.550	0.560	919,566	513,303	0.5582	0.404	0.404	0.411	0.404	0.411	1,252,939	0.4097	-1.79%
1999-11-19	0	0.560	0.550	0.560	0.540	0.560	882,769	490,400	0.5555	0.411	0.404	0.411	0.396	0.411	1,202,802	0.4077	0.00%
1999-11-18	0	0.560	0.540	0.560	0.560	0.560	600,000	336,000	0.5600	0.411	0.396	0.411	0.411	0.411	817,520	0.4110	0.00%
1999-11-17	1	0.560	-	-	-	-	0	0	-	0.411	-	-	-	-	0	-	0.00%
1999-11-16	0	0.560	0.550	0.560	0.560	0.570	1,310,000	734,700	0.5608	0.411	0.404	0.411	0.411	0.418	1,784,918	0.4116	0.00%
1999-11-15	0	0.560	0.550	0.560	0.550	0.560	690,000	381,900	0.5535	0.411	0.404	0.411	0.404	0.411	940,148	0.4062	1.82%
1999-11-12	0	0.550	0.550	0.560	0.550	0.560	150,000	82,620	0.5508	0.404	0.404	0.411	0.404	0.411	204,380	0.4042	0.00%
1999-11-11	0	0.550	0.550	0.560	0.550	0.560	146,000	80,800	0.5534	0.404	0.404	0.411	0.404	0.411	198,930	0.4062	-1.79%
1999-11-10	0	0.560	0.550	0.560	0.550	0.560	293,200	162,512	0.5543	0.411	0.404	0.411	0.404	0.411	399,495	0.4068	1.82%
1999-11-09	0	0.550	0.540	0.550	0.540	0.550	196,000	106,040	0.5410	0.404	0.396	0.404	0.396	0.404	267,056	0.3971	0.00%
1999-11-08	0	0.550	0.550	0.560	0.550	0.550	661,000	363,480	0.5499	0.404	0.404	0.411	0.404	0.404	900,634	0.4036	-1.79%
1999-11-05	0	0.560	0.550	0.560	0.550	0.560	784,000	439,000	0.5599	0.411	0.404	0.411	0.404	0.411	1,068,226	0.4110	0.00%
1999-11-04	0	0.560	0.550	0.560	0.560	0.560	850,000	476,000	0.5600	0.411	0.404	0.411	0.411	0.411	1,158,153	0.4110	1.82%
1999-11-03	0	0.550	0.550	0.560	0.550	0.550	220,000	121,000	0.5500	0.404	0.404	0.411	0.404	0.404	299,757	0.4037	0.00%
1999-11-02	0	0.550	0.550	0.560	0.550	0.560	292,000	163,200	0.5589	0.404	0.404	0.411	0.404	0.411	397,860	0.4102	-1.79%
1999-11-01	0	0.560	0.550	0.560	0.560	0.560	601,000	336,510	0.5599	0.411	0.404	0.411	0.411	0.411	818,882	0.4109	0.00%
1999-10-29	0	0.560	0.560	0.580	0.560	0.570	224,000	125,740	0.5613	0.411	0.411	0.426	0.411	0.418	305,207	0.4120	0.00%
1999-10-28	0	0.560	0.560	0.570	0.560	0.570	604,000	338,540	0.5605	0.411	0.411	0.418	0.411	0.418	822,970	0.4114	0.00%
1999-10-27	0	0.560	0.560	0.570	0.560	0.560	188,000	105,280	0.5600	0.411	0.411	0.418	0.411	0.411	256,156	0.4110	-1.75%
1999-10-26	0	0.570	0.570	0.580	0.570	0.580	1,518,000	876,570	0.5775	0.418	0.418	0.426	0.418	0.426	2,068,325	0.4238	-3.39%
1999-10-25	0	0.590	0.590	0.600	0.590	0.600	1,468,000	875,920	0.5967	0.433	0.433	0.440	0.433	0.440	2,000,198	0.4379	-1.67%
1999-10-22	0	0.600	0.600	0.610	0.580	0.610	2,460,000	1,465,300	0.5957	0.440	0.440	0.448	0.426	0.448	3,351,830	0.4372	3.45%
1999-10-21	0	0.580	0.580	0.590	0.560	0.580	1,066,000	610,420	0.5726	0.426	0.426	0.433	0.411	0.426	1,452,460	0.4203	5.45%
1999-10-20	0	0.550	0.550	0.560	0.530	0.550	562,000	306,280	0.5450	0.404	0.404	0.411	0.389	0.404	765,743	0.4000	3.77%
1999-10-19	0	0.530	0.530	0.540	0.520	0.530	2,953,000	1,549,660	0.5248	0.389	0.389	0.396	0.382	0.389	4,023,559	0.3851	-1.85%
1999-10-15	0	0.540	0.540	0.550	0.540	0.550	1,690,000	921,900	0.5455	0.396	0.396	0.404	0.396	0.404	2,302,680	0.4004	-1.82%
1999-10-14	0	0.550	0.540	0.550	0.530	0.550	480,000	259,700	0.5410	0.404	0.396	0.404	0.389	0.404	654,016	0.3971	3.77%
1999-10-13	0	0.530	0.530	0.550	0.520	0.550	775,000	416,320	0.5372	0.389	0.389	0.404	0.382	0.404	1,055,963	0.3943	-5.36%
1999-10-12	0	0.560	0.550	0.570	0.560	0.570	941,600	528,232	0.5610	0.411	0.404	0.418	0.411	0.418	1,282,961	0.4117	0.00%
1999-10-11	0	0.560	0.560	0.580	0.560	0.570	550,000	313,000	0.5691	0.411	0.411	0.426	0.411	0.418	749,393	0.4177	-1.75%
1999-10-08	0	0.570	0.570	0.590	0.560	0.580	976,000	555,920	0.5696	0.418	0.418	0.433	0.411	0.426	1,329,832	0.4180	0.00%
1999-10-07	0	0.570	0.560	0.580	0.560	0.580	1,550,000	884,800	0.5708	0.418	0.411	0.426	0.411	0.426	2,111,926	0.4190	-3.39%
1999-10-06	0	0.590	0.580	0.600	0.570	0.590	579,000	337,240	0.5825	0.433	0.426	0.440	0.418	0.433	788,906	0.4275	1.72%
1999-10-05	0	0.580	0.570	0.590	0.570	0.580	1,310,000	759,100	0.5795	0.426	0.418	0.433	0.418	0.426	1,784,918	0.4253	1.75%
1999-10-04	0	0.570	0.570	0.590	0.570	0.590	578,000	334,160	0.5781	0.418	0.418	0.433	0.418	0.433	787,544	0.4243	-1.72%
1999-09-30	0	0.580	0.570	0.580	0.570	0.580	1,184,000	679,160	0.5736	0.426	0.418	0.426	0.418	0.426	1,613,239	0.4210	-1.69%
1999-09-29	0	0.590	0.590	0.610	0.570	0.600	962,000	559,340	0.5814	0.433	0.433	0.448	0.418	0.440	1,310,756	0.4267	0.00%
1999-09-28	0	0.590	0.590	0.610	0.580	0.600	850,000	501,100	0.5895	0.433	0.433	0.448	0.426	0.440	1,158,153	0.4327	-1.67%
1999-09-27	0	0.600	0.600	0.610	0.590	0.650	1,570,000	960,220	0.6116	0.440	0.440	0.448	0.433	0.477	2,139,176	0.4489	-4.76%
1999-09-24	0	0.630	0.620	0.640	0.590	0.680	6,924,610	4,439,440	0.6411	0.462	0.455	0.470	0.433	0.499	9,435,007	0.4705	8.62%
1999-09-23	0	0.580	0.570	0.580	0.560	0.580	1,192,800	681,388	0.5713	0.426	0.418	0.426	0.411	0.426	1,625,229	0.4193	1.75%
1999-09-22	0	0.570	0.570	0.580	0.570	0.590	1,431,600	832,632	0.5816	0.418	0.418	0.426	0.418	0.433	1,950,602	0.4269	-5.00%
1999-09-21	0	0.600	0.600	0.610	0.590	0.600	1,334,863	800,446	0.5996	0.440	0.440	0.448	0.433	0.440	1,818,794	0.4401	1.69%
1999-09-20	0	0.590	0.570	0.600	0.590	0.640	2,330,000	1,426,560	0.6123	0.433	0.418	0.440	0.433	0.470	3,174,701	0.4494	-3.28%
1999-09-17	1	0.610	-	-	-	-	0	0	-	0.448	-	-	-	-	0	-	0.00%
1999-09-15	1	0.610	-	-	-	-	0	0	-	0.448	-	-	-	-	0	-	0.00%
1999-09-14	1	0.640	-	-	-	-	0	0	-	0.448	-	-	-	-	0	-	0.00%
1999-09-13	1	0.640	-	0.660	-	-	0	0	-	0.448	-	0.462	-	-	0	-	0.00%
1999-09-10	0	0.640	0.640	0.650	0.620	0.640	2,437,200	1,548,414	0.6353	0.448	0.448	0.455	0.434	0.448	3,484,081	0.4444	1.59%
1999-09-09	0	0.630	0.630	0.640	0.620	0.650	3,960,000	2,515,100	0.6351	0.441	0.441	0.448	0.434	0.455	5,660,988	0.4443	1.61%
1999-09-08	0	0.620	0.620	0.630	0.590	0.620	2,934,000	1,772,050	0.6040	0.434	0.434	0.441	0.413	0.434	4,194,278	0.4225	6.90%
1999-09-07	0	0.580	0.580	0.590	0.580	0.600	2,502,249	1,470,494	0.5877	0.406	0.406	0.413	0.406	0.420	3,577,071	0.4111	0.00%
1999-09-06	0	0.580	0.580	0.590	0.580	0.590	1,211,000	712,080	0.5880	0.406	0.406	0.413	0.406	0.413	1,731,176	0.4113	0.00%
1999-09-03	0	0.580	0.580	0.590	0.570	0.580	790,000	453,800	0.5744	0.406	0.406	0.413	0.399	0.406	1,129,339	0.4018	1.75%
1999-09-02	0	0.570	0.570	0.580	0.570	0.590	971,449	565,153	0.5818	0.399	0.399	0.406	0.399	0.413	1,388,728	0.4070	-1.72%
1999-09-01	0	0.580	0.580	0.590	0.580	0.600	510,000	298,300	0.5849	0.406	0.406	0.413	0.406	0.420	729,067	0.4092	-1.69%
1999-08-31	0	0.590	0.570	0.590	0.580	0.590	976,000	569,080	0.5831	0.413	0.399	0.413	0.406	0.413	1,395,233	0.4079	1.72%
1999-08-30	0	0.580	0.570	0.580	0.570	0.590	1,358,000	787,560	0.5799	0.406	0.399	0.406	0.399	0.413	1,941,319	0.4057	3.57%
1999-08-27	0	0.560	0.560	0.570	0.560	0.570	828,000	466,780	0.5637	0.392	0.392	0.399	0.392	0.399	1,183,661	0.3944	0.00%
1999-08-26	0	0.560	0.560	0.590	0.560	0.590	1,384,000	799,140	0.5774	0.392	0.392	0.413	0.392	0.413	1,978,487	0.4039	-1.75%
1999-08-25	0	0.570	0.560	0.570	0.560	0.570	686,640	389,826	0.5677	0.399	0.392	0.399	0.392	0.399	981,581	0.3971	1.79%
1999-08-24	0	0.560	0.560	0.580	0.560	0.570	512,000	288,020	0.5625	0.392	0.392	0.406	0.392	0.399	731,926	0.3935	0.00%
1999-08-23	0	0.560	0.560	0.580	0.560	0.600	690,000	397,200	0.5757	0.392	0.392	0.406	0.392	0.420	986,384	0.4027	-6.67%
1999-08-20	0	0.600	0.580	0.600	0.570	0.600	1,369,400	800,620	0.5847	0.420	0.406	0.420	0.399	0.420	1,957,615	0.4090	0.00%
1999-08-19	0	0.600	0.580	0.600	0.570	0.600	833,000	485,720	0.5831	0.420	0.406	0.420	0.399	0.420	1,190,809	0.4079	5.26%
1999-08-18	0	0.570	0.570	0.580	0.560	0.570	826,000	469,580	0.5685	0.399	0.399	0.406	0.392	0.399	1,180,802	0.3977	1.79%
1999-08-17	0	0.560	0.560	0.570	0.550	0.570	690,000	386,800	0.5606	0.392	0.392	0.399	0.385	0.399	986,384	0.3921	1.82%
1999-08-16	0	0.550	0.550	0.570	0.550	0.580	494,000	280,780	0.5684	0.385	0.385	0.399	0.385	0.406	706,194	0.3976	-3.51%
1999-08-13	0	0.570	0.560	0.570	0.550	0.570	926,000	523,280	0.5651	0.399	0.392	0.399	0.385	0.399	1,323,756	0.3953	-1.72%
1999-08-12	0	0.580	0.580	0.590	0.560	0.580	794,000	454,880	0.5729	0.406	0.406	0.413	0.392	0.406	1,135,057	0.4008	3.57%
1999-08-11	0	0.560	0.560	0.570	0.550	0.590	1,226,000	692,920	0.5652	0.392	0.392	0.399	0.385	0.413	1,752,619	0.3954	-3.45%
1999-08-10	0	0.580	0.580	0.590	0.580	0.610	578,000	340,260	0.5887	0.406	0.406	0.413	0.406	0.427	826,276	0.4118	-6.45%
1999-08-09	0	0.620	0.610	0.620	0.610	0.630	564,000	348,160	0.6173	0.434	0.427	0.434	0.427	0.441	806,262	0.4318	0.00%
1999-08-06	0	0.620	0.620	0.630	0.620	0.640	1,216,000	763,840	0.6282	0.434	0.434	0.441	0.434	0.448	1,738,324	0.4394	-3.12%
1999-08-05	0	0.640	0.630	0.640	0.640	0.650	1,110,000	716,400	0.6454	0.448	0.441	0.448	0.448	0.455	1,586,792	0.4515	-3.03%
1999-08-04	0	0.660	0.650	0.660	0.650	0.680	1,372,000	907,520	0.6615	0.462	0.455	0.462	0.455	0.476	1,961,332	0.4627	-2.94%
1999-08-03	0	0.680	0.680	0.690	0.680	0.700	710,000	490,620	0.6910	0.476	0.476	0.483	0.476	0.490	1,014,975	0.4834	-2.86%
1999-08-02	0	0.700	0.690	0.700	0.680	0.710	1,084,000	758,620	0.6998	0.490	0.483	0.490	0.476	0.497	1,549,624	0.4896	0.00%
1999-07-30	0	0.700	0.690	0.700	0.690	0.700	594,241	412,505	0.6942	0.490	0.483	0.490	0.483	0.490	849,493	0.4856	0.00%
1999-07-29	0	0.700	0.690	0.700	0.680	0.700	348,000	240,140	0.6901	0.490	0.483	0.490	0.476	0.490	497,481	0.4827	1.45%
1999-07-28	0	0.690	0.680	0.700	0.680	0.700	640,000	444,340	0.6943	0.483	0.476	0.490	0.476	0.490	914,907	0.4857	1.47%
1999-07-27	0	0.680	0.680	0.700	0.670	0.690	800,000	545,360	0.6817	0.476	0.476	0.490	0.469	0.483	1,143,634	0.4769	1.49%
1999-07-26	0	0.670	0.670	0.690	0.670	0.690	994,000	673,680	0.6777	0.469	0.469	0.483	0.469	0.483	1,420,965	0.4741	-1.47%
1999-07-23	0	0.680	0.680	0.690	0.670	0.690	1,828,000	1,245,420	0.6813	0.476	0.476	0.483	0.469	0.483	2,613,204	0.4766	0.00%
1999-07-22	0	0.680	0.680	0.700	0.680	0.700	1,202,000	827,200	0.6882	0.476	0.476	0.490	0.476	0.490	1,718,310	0.4814	0.00%
1999-07-21	0	0.680	0.670	0.680	0.670	0.680	810,000	549,500	0.6784	0.476	0.469	0.476	0.469	0.476	1,157,929	0.4746	0.00%
1999-07-20	0	0.680	0.680	0.690	0.680	0.700	1,930,000	1,333,600	0.6910	0.476	0.476	0.483	0.476	0.490	2,759,017	0.4834	-1.45%
1999-07-19	0	0.690	0.680	0.690	0.680	0.700	998,000	686,860	0.6882	0.483	0.476	0.483	0.476	0.490	1,426,683	0.4814	-1.43%
1999-07-16	0	0.700	0.700	0.710	0.690	0.710	956,800	668,500	0.6987	0.490	0.490	0.497	0.483	0.497	1,367,786	0.4887	-2.78%
1999-07-15	0	0.720	0.710	0.720	0.700	0.720	1,485,289	1,052,098	0.7083	0.504	0.497	0.504	0.490	0.504	2,123,284	0.4955	1.41%
1999-07-14	0	0.710	0.700	0.710	0.700	0.730	2,831,000	2,016,720	0.7124	0.497	0.490	0.497	0.490	0.511	4,047,035	0.4983	-1.39%
1999-07-13	0	0.720	0.720	0.730	0.720	0.740	2,997,000	2,167,000	0.7231	0.504	0.504	0.511	0.504	0.518	4,284,339	0.5058	-2.70%
1999-07-12	0	0.740	0.730	0.740	0.740	0.750	2,471,000	1,841,100	0.7451	0.518	0.511	0.518	0.518	0.525	3,532,399	0.5212	1.37%
1999-07-09	0	0.730	0.720	0.730	0.710	0.740	1,894,000	1,392,100	0.7350	0.511	0.504	0.511	0.497	0.518	2,707,553	0.5142	1.39%
1999-07-08	0	0.720	0.720	0.730	0.710	0.750	2,742,320	1,992,401	0.7265	0.504	0.504	0.511	0.497	0.525	3,920,263	0.5082	-4.00%
1999-07-07	0	0.750	0.740	0.750	0.740	0.780	5,476,000	4,165,280	0.7606	0.525	0.518	0.525	0.518	0.546	7,828,175	0.5321	-2.60%
1999-07-06	0	0.770	0.760	0.780	0.720	0.780	8,396,000	6,306,330	0.7511	0.539	0.532	0.546	0.504	0.546	12,002,439	0.5254	4.05%
1999-07-05	0	0.740	0.740	0.750	0.710	0.760	7,930,000	5,834,020	0.7357	0.518	0.518	0.525	0.497	0.532	11,336,272	0.5146	1.37%
1999-07-02	0	0.730	0.720	0.730	0.700	0.730	5,688,000	4,033,860	0.7092	0.511	0.504	0.511	0.490	0.511	8,131,238	0.4961	4.29%
1999-06-30	0	0.700	0.690	0.700	0.690	0.700	3,122,944	2,183,114	0.6991	0.490	0.483	0.490	0.483	0.490	4,464,381	0.4890	1.45%
1999-06-29	0	0.690	0.690	0.710	0.690	0.710	2,435,000	1,714,100	0.7039	0.483	0.483	0.497	0.483	0.497	3,480,936	0.4924	-1.43%
1999-06-28	0	0.700	0.700	0.710	0.690	0.710	1,962,000	1,377,680	0.7022	0.490	0.490	0.497	0.483	0.497	2,804,762	0.4912	0.00%
1999-06-25	0	0.700	0.690	0.700	0.690	0.710	1,606,000	1,124,880	0.7004	0.490	0.483	0.490	0.483	0.497	2,295,845	0.4900	-1.41%
1999-06-24	0	0.710	0.700	0.710	0.690	0.720	3,235,000	2,294,930	0.7094	0.497	0.490	0.497	0.483	0.504	4,624,570	0.4962	1.43%
1999-06-23	0	0.700	0.700	0.710	0.690	0.720	3,891,600	2,759,700	0.7091	0.490	0.490	0.497	0.483	0.504	5,563,207	0.4961	-1.41%
1999-06-22	0	0.710	0.720	0.730	0.700	0.720	3,886,000	2,738,400	0.7047	0.497	0.504	0.511	0.490	0.504	5,555,202	0.4929	-1.39%
1999-06-21	0	0.720	0.710	0.730	0.690	0.720	3,265,000	2,319,230	0.7103	0.504	0.497	0.511	0.483	0.504	4,667,456	0.4969	4.35%
1999-06-17	0	0.690	0.690	0.700	0.690	0.700	1,730,000	1,199,700	0.6935	0.483	0.483	0.490	0.483	0.490	2,473,108	0.4851	0.00%
1999-06-16	0	0.690	0.690	0.700	0.690	0.700	720,841	498,887	0.6921	0.483	0.483	0.490	0.483	0.490	1,030,473	0.4841	0.00%
1999-06-15	0	0.690	0.690	0.700	0.690	0.720	3,021,624	2,127,479	0.7041	0.483	0.483	0.490	0.483	0.504	4,319,540	0.4925	1.47%
1999-06-14	0	0.680	0.680	0.700	0.680	0.700	1,682,000	1,161,260	0.6904	0.476	0.476	0.490	0.476	0.490	2,404,490	0.4830	-1.45%
1999-06-11	0	0.690	0.680	0.690	0.670	0.690	2,012,200	1,381,964	0.6868	0.483	0.476	0.483	0.469	0.483	2,876,525	0.4804	1.47%
1999-06-10	0	0.680	0.680	0.690	0.680	0.690	1,048,000	719,346	0.6864	0.476	0.476	0.483	0.476	0.483	1,498,161	0.4802	-1.45%
1999-06-09	0	0.690	0.690	0.700	0.690	0.690	183,424	126,520	0.6898	0.483	0.483	0.490	0.483	0.483	262,212	0.4825	0.00%
1999-06-08	0	0.690	0.680	0.690	0.680	0.700	993,000	688,540	0.6934	0.483	0.476	0.483	0.476	0.490	1,419,536	0.4850	0.00%
1999-06-07	0	0.690	0.690	0.700	0.680	0.690	306,000	210,640	0.6884	0.483	0.483	0.490	0.476	0.483	437,440	0.4815	1.47%
1999-06-04	0	0.680	0.680	0.690	0.680	0.700	1,427,000	978,930	0.6860	0.476	0.476	0.483	0.476	0.490	2,039,957	0.4799	-1.45%
1999-06-03	0	0.690	0.680	0.690	0.680	0.690	694,000	473,620	0.6824	0.483	0.476	0.483	0.476	0.483	992,102	0.4774	-1.43%
1999-06-02	0	0.700	0.690	0.700	0.690	0.720	1,760,000	1,235,200	0.7018	0.490	0.483	0.490	0.483	0.504	2,515,995	0.4909	-2.78%
1999-06-01	0	0.720	0.720	0.730	0.680	0.730	3,292,000	2,341,560	0.7113	0.504	0.504	0.511	0.476	0.511	4,706,054	0.4976	7.46%
1999-05-31	0	0.670	0.670	0.680	0.670	0.690	4,030,000	2,720,800	0.6751	0.469	0.469	0.476	0.469	0.483	5,761,056	0.4723	-2.90%
1999-05-28	0	0.690	0.680	0.690	0.680	0.710	3,024,000	2,092,080	0.6918	0.483	0.476	0.483	0.476	0.497	4,322,936	0.4839	-2.82%
1999-05-27	0	0.710	0.700	0.710	0.710	0.750	4,144,000	2,991,800	0.7220	0.497	0.490	0.497	0.497	0.525	5,924,024	0.5050	-2.74%
1999-05-26	0	0.730	0.720	0.730	0.710	0.740	11,211,000	8,130,480	0.7252	0.511	0.504	0.511	0.497	0.518	16,026,601	0.5073	4.29%
1999-05-25	0	0.700	0.700	0.710	0.670	0.700	3,920,000	2,687,340	0.6855	0.490	0.490	0.497	0.469	0.490	5,603,806	0.4796	4.48%
1999-05-24	0	0.670	0.670	0.680	0.660	0.670	1,138,000	756,860	0.6651	0.469	0.469	0.476	0.462	0.469	1,626,819	0.4652	1.52%
1999-05-21	0	0.660	0.660	0.670	0.660	0.680	2,564,000	1,716,740	0.6696	0.462	0.462	0.469	0.462	0.476	3,665,347	0.4684	-4.35%
1999-05-20	0	0.690	0.680	0.700	0.680	0.710	3,392,000	2,361,760	0.6963	0.483	0.476	0.490	0.476	0.497	4,849,008	0.4871	-1.43%
1999-05-19	0	0.700	0.700	0.710	0.660	0.700	7,241,000	4,952,760	0.6840	0.490	0.490	0.497	0.462	0.490	10,351,317	0.4785	4.48%
1999-05-18	0	0.670	0.660	0.670	0.660	0.680	1,212,000	817,220	0.6743	0.469	0.462	0.469	0.462	0.476	1,732,605	0.4717	1.52%
1999-05-17	0	0.660	0.660	0.670	0.640	0.670	2,062,000	1,364,220	0.6616	0.462	0.462	0.469	0.448	0.469	2,947,717	0.4628	-2.94%
1999-05-14	0	0.680	0.680	0.690	0.670	0.690	4,715,000	3,216,670	0.6822	0.476	0.476	0.483	0.469	0.483	6,740,293	0.4772	1.49%
1999-05-13	0	0.670	0.670	0.680	0.670	0.700	3,618,000	2,450,580	0.6773	0.469	0.469	0.476	0.469	0.490	5,172,085	0.4738	-2.90%
1999-05-12	0	0.690	0.680	0.690	0.680	0.710	8,434,000	5,898,600	0.6994	0.483	0.476	0.483	0.476	0.497	12,056,761	0.4892	0.00%
1999-05-11	0	0.690	0.680	0.690	0.670	0.700	5,584,000	3,829,320	0.6858	0.483	0.476	0.483	0.469	0.490	7,982,565	0.4797	2.99%
1999-05-10	0	0.670	0.660	0.670	0.660	0.730	12,860,000	8,775,460	0.6824	0.469	0.462	0.469	0.462	0.511	18,383,916	0.4773	-4.29%
1999-05-07	0	0.700	0.710	0.720	0.700	0.840	17,615,458	13,185,448	0.7485	0.490	0.497	0.504	0.490	0.588	25,182,045	0.5236	-14.63%
1999-05-06	0	0.820	0.820	0.830	0.730	0.830	44,932,987	34,912,447	0.7770	0.574	0.574	0.581	0.511	0.581	64,233,613	0.5435	17.14%
1999-05-05	0	0.700	0.690	0.700	0.680	0.720	8,302,000	5,801,180	0.6988	0.490	0.483	0.490	0.476	0.504	11,868,062	0.4888	0.00%
1999-05-04	0	0.700	0.690	0.720	0.690	0.740	8,396,638	6,044,306	0.7198	0.490	0.483	0.504	0.483	0.518	12,003,351	0.5036	-1.41%
1999-05-03	0	0.710	0.700	0.710	0.700	0.760	7,131,347	5,137,776	0.7204	0.497	0.490	0.497	0.490	0.532	10,194,563	0.5040	-1.39%
1999-04-30	0	0.720	0.710	0.720	0.640	0.730	14,141,000	9,789,730	0.6923	0.504	0.497	0.504	0.448	0.511	20,215,160	0.4843	5.88%
1999-04-29	0	0.680	0.680	0.690	0.620	0.760	26,525,589	18,392,921	0.6934	0.476	0.476	0.483	0.434	0.532	37,919,456	0.4851	-8.11%
1999-04-28	0	0.740	0.740	0.750	0.570	0.750	24,783,336	16,104,685	0.6498	0.518	0.518	0.525	0.399	0.525	35,428,831	0.4546	34.55%
1999-04-27	0	0.550	0.540	0.560	0.540	0.550	848,121	462,241	0.5450	0.385	0.378	0.392	0.378	0.385	1,212,425	0.3813	1.85%
1999-04-26	0	0.540	0.540	0.550	0.540	0.570	1,350,770	754,665	0.5587	0.378	0.378	0.385	0.378	0.399	1,930,983	0.3908	-3.57%
1999-04-23	0	0.560	0.550	0.560	0.550	0.560	950,000	530,900	0.5588	0.392	0.385	0.392	0.385	0.392	1,358,065	0.3909	0.00%
1999-04-22	0	0.560	0.550	0.570	0.550	0.570	2,121,000	1,189,300	0.5607	0.392	0.385	0.399	0.385	0.399	3,032,060	0.3922	5.66%
1999-04-21	0	0.530	0.530	0.550	0.530	0.550	655,126	354,332	0.5409	0.371	0.371	0.385	0.371	0.385	936,530	0.3783	1.92%
1999-04-20	0	0.520	0.520	0.540	0.520	0.550	1,170,604	626,882	0.5355	0.364	0.364	0.378	0.364	0.385	1,673,428	0.3746	-3.70%
1999-04-19	0	0.540	0.540	0.550	0.540	0.570	3,056,000	1,689,840	0.5530	0.378	0.378	0.385	0.378	0.399	4,368,682	0.3868	0.00%
1999-04-16	0	0.540	0.530	0.540	0.530	0.560	1,370,000	737,260	0.5381	0.378	0.371	0.378	0.371	0.392	1,958,473	0.3764	0.00%
1999-04-15	0	0.540	0.530	0.550	0.530	0.550	2,034,800	1,085,160	0.5333	0.378	0.371	0.385	0.371	0.385	2,908,833	0.3731	1.89%
1999-04-14	0	0.530	0.520	0.540	0.530	0.580	9,784,261	5,399,535	0.5519	0.371	0.364	0.378	0.371	0.406	13,987,017	0.3860	0.00%
1999-04-13	0	0.530	0.530	0.550	0.500	0.540	6,041,000	3,153,960	0.5221	0.371	0.371	0.385	0.350	0.378	8,635,866	0.3652	3.92%
1999-04-12	0	0.510	0.500	0.510	0.500	0.520	852,000	434,900	0.5104	0.357	0.350	0.357	0.350	0.364	1,217,970	0.3571	0.00%
1999-04-09	0	0.510	0.510	0.520	0.500	0.510	790,000	400,500	0.5070	0.357	0.357	0.364	0.350	0.357	1,129,339	0.3546	-1.92%
1999-04-08	0	0.520	0.500	0.520	0.500	0.520	430,000	218,720	0.5087	0.364	0.350	0.364	0.350	0.364	614,703	0.3558	1.96%
1999-04-07	0	0.510	0.510	0.520	0.510	0.520	252,000	128,920	0.5116	0.357	0.357	0.364	0.357	0.364	360,245	0.3579	2.00%
1999-04-01	0	0.500	0.490	0.510	0.485	0.500	529,796	260,308	0.4913	0.350	0.343	0.357	0.339	0.350	757,366	0.3437	-1.96%
1999-03-31	0	0.510	0.500	0.510	0.495	0.530	660,800	336,210	0.5088	0.357	0.350	0.357	0.346	0.371	944,642	0.3559	5.15%
1999-03-30	0	0.485	0.485	0.490	0.485	0.495	310,000	150,560	0.4857	0.339	0.339	0.343	0.339	0.346	443,158	0.3397	0.00%
1999-03-29	0	0.485	0.480	0.495	0.480	0.490	182,000	88,160	0.4844	0.339	0.336	0.346	0.336	0.343	260,177	0.3388	-1.02%
1999-03-26	0	0.490	0.490	0.500	0.490	0.500	403,000	201,450	0.4999	0.343	0.343	0.350	0.343	0.350	576,106	0.3497	-2.00%
1999-03-25	0	0.500	0.495	0.510	0.500	0.500	520,000	260,000	0.5000	0.350	0.346	0.357	0.350	0.350	743,362	0.3498	0.00%
1999-03-24	0	0.500	0.490	0.510	0.500	0.500	500,000	250,000	0.5000	0.350	0.343	0.357	0.350	0.350	714,771	0.3498	-1.96%
1999-03-23	0	0.510	0.500	0.510	0.500	0.510	210,000	106,500	0.5071	0.357	0.350	0.357	0.350	0.357	300,204	0.3548	2.00%
1999-03-22	0	0.500	0.490	0.510	0.490	0.500	236,200	117,934	0.4993	0.350	0.343	0.357	0.343	0.350	337,658	0.3493	0.00%
1999-03-19	0	0.500	0.485	0.500	0.500	0.500	20,000	10,000	0.5000	0.350	0.339	0.350	0.350	0.350	28,591	0.3498	2.04%
1999-03-18	0	0.490	0.485	0.500	0.490	0.495	70,000	34,550	0.4936	0.343	0.339	0.350	0.343	0.346	100,068	0.3453	-1.01%
1999-03-17	0	0.495	0.495	0.500	0.485	0.485	20,000	9,700	0.4850	0.346	0.346	0.350	0.339	0.339	28,591	0.3393	0.00%
1999-03-16	0	0.495	0.485	0.495	-	-	0	0	-	0.346	0.339	0.346	-	-	0	-	-1.00%
1999-03-15	0	0.500	0.485	0.500	-	-	0	0	-	0.350	0.339	0.350	-	-	0	-	0.00%
1999-03-12	0	0.500	0.490	0.500	0.490	0.500	92,200	45,622	0.4948	0.350	0.343	0.350	0.343	0.350	131,804	0.3461	2.04%
1999-03-11	0	0.490	0.490	0.500	0.480	0.490	267,600	129,560	0.4842	0.343	0.343	0.350	0.336	0.343	382,546	0.3387	0.00%
1999-03-10	0	0.490	0.490	0.500	0.490	0.500	460,000	228,900	0.4976	0.343	0.343	0.350	0.343	0.350	657,590	0.3481	-2.00%
1999-03-09	0	0.500	0.495	0.500	0.490	0.500	690,000	341,000	0.4942	0.350	0.346	0.350	0.343	0.350	986,384	0.3457	0.00%
1999-03-08	0	0.500	0.480	0.500	0.480	0.500	222,000	107,100	0.4824	0.350	0.336	0.350	0.336	0.350	317,358	0.3375	2.04%
1999-03-05	0	0.490	0.490	0.500	0.490	0.495	122,000	60,300	0.4943	0.343	0.343	0.350	0.343	0.346	174,404	0.3457	2.08%
1999-03-04	0	0.480	0.480	0.495	0.480	0.480	180,000	86,400	0.4800	0.336	0.336	0.346	0.336	0.336	257,318	0.3358	-4.00%
1999-03-03	0	0.500	0.490	0.500	0.490	0.500	131,000	65,360	0.4989	0.350	0.343	0.350	0.343	0.350	187,270	0.3490	0.00%
1999-03-02	0	0.500	0.490	0.500	0.500	0.510	320,000	162,000	0.5063	0.350	0.343	0.350	0.350	0.357	457,454	0.3541	2.04%
1999-03-01	0	0.490	0.490	0.500	0.485	0.500	331,000	161,410	0.4876	0.343	0.343	0.350	0.339	0.350	473,179	0.3411	-2.00%
1999-02-26	0	0.500	0.490	0.500	0.500	0.500	1,676,000	838,000	0.5000	0.350	0.343	0.350	0.350	0.350	2,395,913	0.3498	1.01%
1999-02-25	0	0.495	0.495	0.500	0.495	0.530	508,800	257,020	0.5051	0.346	0.346	0.350	0.346	0.371	727,351	0.3534	-1.00%
1999-02-24	0	0.500	0.500	0.510	0.490	0.530	583,834	297,822	0.5101	0.350	0.350	0.357	0.343	0.371	834,615	0.3568	-1.96%
1999-02-23	0	0.510	0.490	0.510	0.520	0.520	50,000	26,000	0.5200	0.357	0.343	0.357	0.364	0.364	71,477	0.3638	-1.92%
1999-02-22	0	0.520	-	0.520	0.530	0.530	10,000	5,300	0.5300	0.364	-	0.364	0.371	0.371	14,295	0.3707	4.00%
1999-02-19	0	0.500	0.480	0.520	-	-	0	0	-	0.350	0.336	0.364	-	-	0	-	0.00%
1999-02-15	0	0.500	0.500	0.520	0.500	0.500	50,000	25,000	0.5000	0.350	0.350	0.364	0.350	0.350	71,477	0.3498	-1.96%
1999-02-12	0	0.510	0.500	0.520	0.500	0.510	465,000	234,450	0.5042	0.357	0.350	0.364	0.350	0.357	664,737	0.3527	2.00%
1999-02-11	0	0.500	0.490	0.500	0.500	0.500	750,000	375,000	0.5000	0.350	0.343	0.350	0.350	0.350	1,072,157	0.3498	1.01%
1999-02-10	0	0.495	0.480	0.500	-	-	0	0	-	0.346	0.336	0.350	-	-	0	-	0.00%
1999-02-09	0	0.495	0.490	0.500	0.490	0.495	450,000	221,500	0.4922	0.346	0.343	0.350	0.343	0.346	643,294	0.3443	3.13%
1999-02-08	0	0.480	0.480	0.500	0.480	0.500	600,000	294,700	0.4912	0.336	0.336	0.350	0.336	0.350	857,725	0.3436	-2.04%
1999-02-05	0	0.490	0.490	0.500	0.490	0.500	110,000	54,900	0.4991	0.343	0.343	0.350	0.343	0.350	157,250	0.3491	-2.00%
1999-02-04	0	0.500	0.500	0.510	0.500	0.510	1,132,000	572,000	0.5053	0.350	0.350	0.357	0.350	0.357	1,618,242	0.3535	-1.96%
1999-02-03	0	0.510	0.490	0.530	0.510	0.510	200,000	102,000	0.5100	0.357	0.343	0.371	0.357	0.357	285,908	0.3568	0.00%
1999-02-02	0	0.510	-	-	-	-	0	0	-	0.357	-	-	-	-	0	-	0.00%
1999-02-01	0	0.510	0.490	0.520	-	-	0	0	-	0.357	0.343	0.364	-	-	0	-	0.00%
1999-01-29	0	0.510	0.490	0.510	0.510	0.510	100,000	51,000	0.5100	0.357	0.343	0.357	0.357	0.357	142,954	0.3568	0.00%
1999-01-28	0	0.510	0.490	0.510	0.510	0.520	128,000	66,280	0.5178	0.357	0.343	0.357	0.357	0.364	182,981	0.3622	-3.77%
1999-01-27	0	0.530	0.510	0.530	0.495	0.530	352,000	178,710	0.5077	0.371	0.357	0.371	0.346	0.371	503,199	0.3551	9.28%
1999-01-26	0	0.485	0.485	0.510	0.480	0.495	252,000	122,200	0.4849	0.339	0.339	0.357	0.336	0.346	360,245	0.3392	-3.00%
1999-01-25	0	0.500	0.490	0.510	0.500	0.510	440,000	222,000	0.5045	0.350	0.343	0.357	0.350	0.357	628,999	0.3529	-3.85%
1999-01-22	0	0.520	0.520	0.530	0.520	0.530	371,543	196,143	0.5279	0.364	0.364	0.371	0.364	0.371	531,136	0.3693	-3.70%
1999-01-21	0	0.540	0.540	0.550	0.540	0.550	375,000	205,980	0.5493	0.378	0.378	0.385	0.378	0.385	536,078	0.3842	-3.57%
1999-01-20	0	0.580	0.570	0.580	0.570	0.580	414,000	238,430	0.5759	0.392	0.385	0.392	0.385	0.392	612,967	0.3890	1.75%
1999-01-19	0	0.570	0.570	0.590	0.570	0.570	262,047	149,104	0.5690	0.385	0.385	0.398	0.385	0.385	387,986	0.3843	-1.72%
1999-01-18	0	0.580	0.570	0.580	0.570	0.590	382,000	222,500	0.5825	0.392	0.385	0.392	0.385	0.398	565,588	0.3934	1.75%
1999-01-15	0	0.570	0.570	0.580	0.570	0.570	392,000	223,440	0.5700	0.385	0.385	0.392	0.385	0.385	580,394	0.3850	0.00%
1999-01-14	0	0.570	0.560	0.570	0.530	0.580	463,000	256,764	0.5546	0.385	0.378	0.385	0.358	0.392	685,517	0.3746	1.79%
1999-01-13	0	0.560	0.560	0.570	0.560	0.570	856,000	484,360	0.5658	0.378	0.378	0.385	0.378	0.385	1,267,392	0.3822	-1.75%
1999-01-12	0	0.570	0.570	0.580	0.570	0.570	392,000	223,440	0.5700	0.385	0.385	0.392	0.385	0.385	580,394	0.3850	0.00%
1999-01-11	0	0.570	0.570	0.580	0.570	0.600	692,133	401,129	0.5796	0.385	0.385	0.392	0.385	0.405	1,024,770	0.3914	0.00%
1999-01-08	0	0.570	0.570	0.590	0.570	0.590	212,000	122,920	0.5798	0.385	0.385	0.398	0.385	0.398	313,887	0.3916	-3.39%
1999-01-07	0	0.590	0.570	0.590	0.580	0.590	1,192,000	692,380	0.5809	0.398	0.385	0.398	0.392	0.398	1,764,872	0.3923	1.72%
1999-01-06	0	0.580	0.580	0.590	0.560	0.580	508,000	289,040	0.5690	0.392	0.392	0.398	0.378	0.392	752,144	0.3843	3.57%
1999-01-05	0	0.560	0.560	0.580	0.560	0.580	1,184,000	672,440	0.5679	0.378	0.378	0.392	0.378	0.392	1,753,028	0.3836	-1.75%
1999-01-04	0	0.570	0.570	0.590	0.570	0.600	1,020,000	594,000	0.5824	0.385	0.385	0.398	0.385	0.405	1,510,210	0.3933	-6.56%
1998-12-31	0	0.610	0.600	0.620	0.610	0.630	1,434,000	889,440	0.6203	0.412	0.405	0.419	0.412	0.426	2,123,177	0.4189	-3.17%
1998-12-30	0	0.630	0.620	0.630	0.620	0.700	7,043,280	4,511,058	0.6405	0.426	0.419	0.426	0.419	0.473	10,428,263	0.4326	10.53%
1998-12-29	0	0.570	0.570	0.580	0.570	0.580	178,000	101,960	0.5728	0.385	0.385	0.392	0.385	0.392	263,546	0.3869	-1.72%
1998-12-28	0	0.580	0.570	0.580	0.570	0.580	106,000	60,580	0.5715	0.392	0.385	0.392	0.385	0.392	156,943	0.3860	3.57%
1998-12-24	0	0.560	0.560	0.590	0.560	0.560	55,000	30,740	0.5589	0.378	0.378	0.398	0.378	0.378	81,433	0.3775	0.00%
1998-12-23	0	0.560	0.560	0.570	0.550	0.570	494,000	278,540	0.5638	0.378	0.378	0.385	0.371	0.385	731,415	0.3808	1.82%
1998-12-22	0	0.550	0.540	0.560	0.540	0.550	313,000	171,660	0.5484	0.371	0.365	0.378	0.365	0.371	463,427	0.3704	0.00%
1998-12-21	0	0.550	0.540	0.560	0.550	0.550	340,000	187,000	0.5500	0.371	0.365	0.378	0.371	0.371	503,403	0.3715	1.85%
1998-12-18	0	0.540	0.510	0.570	0.510	0.570	986,712	548,303	0.5557	0.365	0.344	0.385	0.344	0.385	1,460,923	0.3753	-3.57%
1998-12-17	0	0.560	0.560	0.570	0.560	0.570	436,000	247,460	0.5676	0.378	0.378	0.385	0.378	0.385	645,541	0.3833	-1.75%
1998-12-16	0	0.570	0.570	0.580	0.570	0.570	634,226	361,495	0.5700	0.385	0.385	0.392	0.385	0.385	939,033	0.3850	1.79%
1998-12-15	0	0.560	0.560	0.580	0.560	0.570	392,000	222,580	0.5678	0.378	0.378	0.392	0.378	0.385	580,394	0.3835	1.82%
1998-12-14	0	0.550	0.540	0.550	0.540	0.560	340,000	186,900	0.5497	0.371	0.365	0.371	0.365	0.378	503,403	0.3713	-3.51%
1998-12-11	0	0.570	0.570	0.580	0.570	0.590	770,000	447,100	0.5806	0.385	0.385	0.392	0.385	0.398	1,140,060	0.3922	-3.39%
1998-12-10	0	0.590	-	0.610	0.580	0.610	420,000	248,800	0.5924	0.398	-	0.412	0.392	0.412	621,851	0.4001	-3.28%
1998-12-09	0	0.610	0.600	0.620	0.610	0.620	330,000	202,300	0.6130	0.412	0.405	0.419	0.412	0.419	488,597	0.4140	0.00%
1998-12-08	0	0.610	0.600	0.620	0.610	0.630	750,000	464,500	0.6193	0.412	0.405	0.419	0.412	0.426	1,110,448	0.4183	-3.17%
1998-12-07	0	0.630	0.620	0.630	0.600	0.630	748,000	463,920	0.6202	0.426	0.419	0.426	0.405	0.426	1,107,487	0.4189	5.00%
1998-12-04	0	0.600	0.590	0.610	0.600	0.620	350,000	212,800	0.6080	0.405	0.398	0.412	0.405	0.419	518,209	0.4106	-1.64%
1998-12-03	0	0.610	0.600	0.630	0.590	0.610	283,000	170,730	0.6033	0.412	0.405	0.426	0.398	0.412	419,009	0.4075	-1.61%
1998-12-02	0	0.620	0.600	0.630	0.600	0.620	192,000	117,700	0.6130	0.419	0.405	0.426	0.405	0.419	284,275	0.4140	1.64%
1998-12-01	0	0.610	0.600	0.610	0.590	0.610	214,000	128,720	0.6015	0.412	0.405	0.412	0.398	0.412	316,848	0.4063	-3.17%
1998-11-30	0	0.630	0.610	0.650	0.620	0.630	724,000	454,880	0.6283	0.426	0.412	0.439	0.419	0.426	1,071,953	0.4243	-3.08%
1998-11-27	0	0.650	0.640	0.650	0.630	0.650	414,028	264,977	0.6400	0.439	0.432	0.439	0.426	0.439	613,009	0.4323	0.00%
1998-11-26	0	0.650	0.630	0.650	0.630	0.660	759,080	494,268	0.6511	0.439	0.426	0.439	0.426	0.446	1,123,892	0.4398	0.00%
1998-11-25	0	0.650	0.650	0.670	0.650	0.700	1,341,000	899,760	0.6710	0.439	0.439	0.453	0.439	0.473	1,985,481	0.4532	-1.52%
1998-11-24	0	0.660	0.660	0.670	0.650	0.670	842,000	556,760	0.6612	0.446	0.446	0.453	0.439	0.453	1,246,663	0.4466	0.00%
1998-11-23	0	0.660	0.650	0.670	0.640	0.670	857,160	561,524	0.6551	0.446	0.439	0.453	0.432	0.453	1,269,109	0.4425	-1.49%
1998-11-20	0	0.670	0.660	0.670	0.660	0.690	3,430,000	2,291,180	0.6680	0.453	0.446	0.453	0.446	0.466	5,078,450	0.4512	3.08%
1998-11-19	0	0.650	0.650	0.660	0.650	0.690	3,304,000	2,218,220	0.6714	0.439	0.439	0.446	0.439	0.466	4,891,894	0.4534	-4.41%
1998-11-18	0	0.680	0.660	0.680	0.610	0.690	4,972,000	3,248,890	0.6534	0.459	0.446	0.459	0.412	0.466	7,361,531	0.4413	9.68%
1998-11-17	0	0.620	0.610	0.620	0.600	0.620	1,030,500	632,175	0.6135	0.419	0.412	0.419	0.405	0.419	1,525,756	0.4143	3.33%
1998-11-16	0	0.600	0.590	0.610	0.600	0.610	290,000	174,800	0.6028	0.405	0.398	0.412	0.405	0.412	429,373	0.4071	0.00%
1998-11-13	0	0.600	0.600	0.610	0.600	0.620	242,000	147,500	0.6095	0.405	0.405	0.412	0.405	0.419	358,305	0.4117	0.00%
1998-11-12	0	0.600	0.590	0.600	0.600	0.620	393,000	238,530	0.6069	0.405	0.398	0.405	0.405	0.419	581,875	0.4099	1.69%
1998-11-11	0	0.590	0.590	0.610	0.590	0.590	2,000	1,180	0.5900	0.398	0.398	0.412	0.398	0.398	2,961	0.3985	3.51%
1998-11-10	0	0.570	0.570	0.600	0.570	0.590	130,000	75,600	0.5815	0.385	0.385	0.405	0.385	0.398	192,478	0.3928	-5.00%
1998-11-09	0	0.600	0.600	0.610	0.590	0.610	508,000	306,580	0.6035	0.405	0.405	0.412	0.398	0.412	752,144	0.4076	-3.23%
1998-11-06	0	0.620	0.620	0.630	0.600	0.630	1,357,453	836,439	0.6162	0.419	0.419	0.426	0.405	0.426	2,009,842	0.4162	0.00%
1998-11-05	0	0.620	0.620	0.630	0.600	0.650	2,237,465	1,401,984	0.6266	0.419	0.419	0.426	0.405	0.439	3,312,785	0.4232	-4.62%
1998-11-04	0	0.650	0.640	0.650	0.610	0.660	4,651,000	2,947,580	0.6338	0.439	0.432	0.439	0.412	0.446	6,886,259	0.4280	8.33%
1998-11-03	0	0.600	0.600	0.610	0.580	0.600	2,350,000	1,398,780	0.5952	0.405	0.405	0.412	0.392	0.405	3,479,404	0.4020	3.45%
1998-11-02	0	0.580	0.580	0.590	0.560	0.590	1,564,000	894,460	0.5719	0.392	0.392	0.398	0.378	0.398	2,315,655	0.3863	3.57%
1998-10-30	0	0.560	0.550	0.560	0.540	0.560	858,000	474,660	0.5532	0.378	0.371	0.378	0.365	0.378	1,270,353	0.3736	1.82%
1998-10-29	0	0.550	0.550	0.560	0.550	0.590	250,000	141,200	0.5648	0.371	0.371	0.378	0.371	0.398	370,149	0.3815	0.00%
1998-10-27	0	0.550	0.550	0.560	0.550	0.550	174,000	95,700	0.5500	0.371	0.371	0.378	0.371	0.371	257,624	0.3715	3.77%
1998-10-26	0	0.530	0.530	0.550	0.530	0.540	110,000	59,100	0.5373	0.358	0.358	0.371	0.358	0.365	162,866	0.3629	-3.64%
1998-10-23	0	0.550	0.540	0.560	0.540	0.550	370,000	200,800	0.5427	0.371	0.365	0.378	0.365	0.371	547,821	0.3665	0.00%
1998-10-22	0	0.550	0.550	0.560	0.540	0.580	718,000	403,820	0.5624	0.371	0.371	0.378	0.365	0.392	1,063,069	0.3799	-5.17%
1998-10-21	0	0.580	0.560	0.580	0.560	0.600	2,524,000	1,463,920	0.5800	0.392	0.378	0.392	0.378	0.405	3,737,028	0.3917	-1.69%
1998-10-20	0	0.590	0.580	0.590	0.560	0.620	4,784,014	2,821,067	0.5897	0.398	0.392	0.398	0.378	0.419	7,083,199	0.3983	9.26%
1998-10-19	0	0.540	0.540	0.550	0.530	0.550	1,840,600	991,540	0.5387	0.365	0.365	0.371	0.358	0.371	2,725,188	0.3638	1.89%
1998-10-16	0	0.530	0.520	0.530	0.510	0.540	965,000	500,740	0.5189	0.358	0.351	0.358	0.344	0.365	1,428,777	0.3505	8.16%
1998-10-15	0	0.490	0.490	0.510	0.490	0.490	26,400	12,908	0.4889	0.331	0.331	0.344	0.331	0.331	39,088	0.3302	0.00%
1998-10-14	0	0.490	0.490	0.510	0.490	0.510	584,375	294,352	0.5037	0.331	0.331	0.344	0.331	0.344	865,224	0.3402	-2.00%
1998-10-13	0	0.500	0.490	0.510	0.500	0.510	160,000	80,600	0.5038	0.338	0.331	0.344	0.338	0.344	236,896	0.3402	-1.96%
1998-10-12	0	0.510	0.500	0.520	0.510	0.510	759,934	387,489	0.5099	0.344	0.338	0.351	0.344	0.344	1,125,156	0.3444	2.00%
1998-10-09	0	0.500	0.480	0.500	0.480	0.500	190,000	94,000	0.4947	0.338	0.324	0.338	0.324	0.338	281,314	0.3341	4.17%
1998-10-08	0	0.480	0.480	0.490	0.480	0.480	230,000	110,400	0.4800	0.324	0.324	0.331	0.324	0.324	340,537	0.3242	4.35%
1998-10-07	0	0.460	-	0.480	0.460	0.485	200,000	95,000	0.4750	0.311	-	0.324	0.311	0.328	296,120	0.3208	-4.17%
1998-10-05	0	0.480	0.460	0.480	0.480	0.480	10,000	4,800	0.4800	0.324	0.311	0.324	0.324	0.324	14,806	0.3242	0.00%
1998-09-30	0	0.480	0.475	0.480	0.470	0.480	450,000	215,100	0.4780	0.324	0.321	0.324	0.317	0.324	666,269	0.3228	-1.03%
1998-09-29	0	0.485	0.475	0.485	0.470	0.485	836,000	398,070	0.4762	0.328	0.321	0.328	0.317	0.328	1,237,780	0.3216	3.19%
1998-09-28	0	0.470	0.470	0.475	0.450	0.490	2,574,000	1,192,260	0.4632	0.317	0.317	0.321	0.304	0.331	3,811,058	0.3128	-4.08%
1998-09-25	0	0.490	0.470	0.490	0.475	0.500	520,000	248,930	0.4787	0.331	0.317	0.331	0.321	0.338	769,911	0.3233	1.03%
1998-09-24	0	0.485	0.485	0.490	0.485	0.500	1,345,000	660,320	0.4909	0.328	0.328	0.331	0.328	0.338	1,991,404	0.3316	-4.90%
1998-09-23	0	0.510	0.500	0.510	0.500	0.510	304,000	153,800	0.5059	0.344	0.338	0.344	0.338	0.344	450,102	0.3417	0.00%
1998-09-22	0	0.510	0.500	0.530	-	-	0	0	-	0.344	0.338	0.358	-	-	0	-	0.00%
1998-09-21	0	0.510	0.500	0.540	0.510	0.510	100,000	51,000	0.5100	0.344	0.338	0.365	0.344	0.344	148,060	0.3445	-7.27%
1998-09-18	0	0.550	0.510	-	0.520	0.550	810,000	425,180	0.5249	0.371	0.344	-	0.351	0.371	1,199,284	0.3545	5.77%
1998-09-17	0	0.520	0.520	0.530	0.520	0.520	40,000	20,800	0.5200	0.351	0.351	0.358	0.351	0.351	59,224	0.3512	-1.89%
1998-09-16	0	0.530	0.520	0.530	0.530	0.530	90,000	47,700	0.5300	0.358	0.351	0.358	0.358	0.358	133,254	0.3580	0.00%
1998-09-15	0	0.530	0.530	0.540	0.530	0.540	980,000	527,700	0.5385	0.358	0.358	0.365	0.358	0.365	1,450,986	0.3637	-0.00%
1998-09-14	0	0.580	0.570	0.590	0.580	0.590	2,214,000	1,298,960	0.5867	0.358	0.352	0.364	0.358	0.364	3,587,292	0.3621	0.00%
1998-09-11	0	0.580	0.580	0.590	0.580	0.590	462,000	269,660	0.5837	0.358	0.358	0.364	0.358	0.364	748,568	0.3602	-1.69%
1998-09-10	0	0.590	0.580	0.600	0.590	0.600	394,000	233,560	0.5928	0.364	0.358	0.370	0.364	0.370	638,389	0.3659	1.72%
1998-09-09	0	0.580	0.580	0.600	0.580	0.610	387,200	230,104	0.5943	0.358	0.358	0.370	0.358	0.376	627,371	0.3668	-1.69%
1998-09-08	0	0.590	0.590	0.600	0.590	0.620	1,088,641	652,775	0.5996	0.364	0.364	0.370	0.364	0.383	1,763,900	0.3701	-1.67%
1998-09-07	0	0.600	0.570	0.600	0.580	0.600	511,000	297,750	0.5827	0.370	0.352	0.370	0.358	0.370	827,961	0.3596	9.09%
1998-09-04	0	0.550	0.550	0.560	0.450	0.550	136,000	74,380	0.5469	0.339	0.339	0.346	0.278	0.339	220,358	0.3375	3.77%
1998-09-03	0	0.530	0.520	0.550	0.530	0.560	42,000	22,920	0.5457	0.327	0.321	0.339	0.327	0.346	68,052	0.3368	0.00%
1998-09-02	0	0.530	0.530	0.550	0.530	0.560	56,000	30,220	0.5396	0.327	0.327	0.339	0.327	0.346	90,735	0.3331	-1.85%
1998-09-01	0	0.540	0.540	0.550	0.510	0.540	660,000	345,580	0.5236	0.333	0.333	0.339	0.315	0.333	1,069,383	0.3232	-8.47%
1998-08-31	0	0.590	0.520	-	0.520	0.600	414,475	230,528	0.5562	0.364	0.321	-	0.321	0.370	671,564	0.3433	11.32%
1998-08-28	0	0.530	0.530	0.560	0.520	0.550	713,000	378,400	0.5307	0.327	0.327	0.346	0.321	0.339	1,155,257	0.3275	-11.67%
1998-08-27	0	0.600	0.550	0.600	0.520	0.600	86,000	46,580	0.5416	0.370	0.339	0.370	0.321	0.370	139,344	0.3343	7.14%
1998-08-26	0	0.560	0.550	0.570	0.560	0.560	20,000	11,200	0.5600	0.346	0.339	0.352	0.346	0.346	32,406	0.3456	0.00%
1998-08-25	0	0.560	0.560	0.580	0.550	0.580	52,600	29,260	0.5563	0.346	0.346	0.358	0.339	0.358	85,227	0.3433	1.82%
1998-08-24	0	0.550	0.550	0.570	0.550	0.570	112,000	62,240	0.5557	0.339	0.339	0.352	0.339	0.352	181,471	0.3430	-3.51%
1998-08-21	0	0.570	0.560	0.580	0.560	0.570	259,000	145,880	0.5632	0.352	0.346	0.358	0.346	0.352	419,652	0.3476	0.00%
1998-08-20	0	0.570	0.570	0.580	0.570	0.580	771,000	442,820	0.5743	0.352	0.352	0.358	0.352	0.358	1,249,233	0.3545	-1.72%
1998-08-19	0	0.580	0.570	0.590	0.580	0.590	1,520,000	886,580	0.5833	0.358	0.352	0.364	0.358	0.364	2,462,820	0.3600	1.75%
1998-08-18	0	0.570	0.570	0.600	0.560	0.570	130,000	73,880	0.5683	0.352	0.352	0.370	0.346	0.352	210,636	0.3507	-10.94%
1998-08-14	0	0.640	0.600	-	0.560	0.640	3,933,002	2,214,391	0.5630	0.395	0.370	-	0.346	0.395	6,372,551	0.3475	10.34%
1998-08-13	0	0.580	0.570	0.580	0.550	0.580	1,862,410	1,042,945	0.5600	0.358	0.352	0.358	0.339	0.358	3,017,619	0.3456	0.00%
1998-08-12	0	0.580	0.580	0.590	0.580	0.580	292,400	169,448	0.5795	0.358	0.358	0.364	0.358	0.358	473,769	0.3577	-1.69%
1998-08-11	0	0.590	0.580	0.590	0.590	0.600	1,054,000	624,960	0.5929	0.364	0.358	0.364	0.364	0.370	1,707,772	0.3660	-3.28%
1998-08-10	0	0.610	0.600	0.620	0.600	0.610	142,005	86,523	0.6093	0.376	0.370	0.383	0.370	0.376	230,087	0.3760	0.00%
1998-08-07	0	0.610	0.600	0.610	0.590	0.610	230,000	138,600	0.6026	0.376	0.370	0.376	0.364	0.376	372,664	0.3719	0.00%
1998-08-06	0	0.610	0.600	0.610	0.610	0.620	84,000	51,480	0.6129	0.376	0.370	0.376	0.376	0.383	136,103	0.3782	-3.17%
1998-08-05	0	0.630	0.610	0.630	0.610	0.630	325,800	200,010	0.6139	0.389	0.376	0.389	0.376	0.389	527,886	0.3789	0.00%
1998-08-04	0	0.630	0.610	0.630	0.610	0.630	150,000	92,700	0.6180	0.389	0.376	0.389	0.376	0.389	243,041	0.3814	3.28%
1998-08-03	0	0.610	0.600	0.630	0.610	0.630	220,000	136,600	0.6209	0.376	0.370	0.389	0.376	0.389	356,461	0.3832	-4.69%
1998-07-31	0	0.640	0.630	0.640	-	-	0	0	-	0.395	0.389	0.395	-	-	0	-	-1.54%
1998-07-30	0	0.650	0.630	0.650	0.620	0.650	2,134,000	1,358,220	0.6365	0.401	0.389	0.401	0.383	0.401	3,457,670	0.3928	1.56%
1998-07-29	0	0.640	0.630	0.650	0.630	0.650	2,112,000	1,344,860	0.6368	0.395	0.389	0.401	0.389	0.401	3,422,024	0.3930	0.00%
1998-07-28	0	0.640	0.640	0.650	0.620	0.630	714,000	449,520	0.6296	0.395	0.395	0.401	0.383	0.389	1,156,877	0.3886	6.67%
1998-07-27	0	0.600	0.600	0.650	0.600	0.620	140,000	85,520	0.6109	0.370	0.370	0.401	0.370	0.383	226,839	0.3770	-4.76%
1998-07-24	0	0.630	0.630	0.650	0.630	0.630	40,000	25,200	0.6300	0.389	0.389	0.401	0.389	0.389	64,811	0.3888	1.61%
1998-07-23	0	0.620	0.620	0.650	0.620	0.640	235,000	147,430	0.6274	0.383	0.383	0.401	0.383	0.395	380,765	0.3872	-3.12%
1998-07-22	0	0.640	0.630	0.660	0.640	0.650	267,000	173,000	0.6479	0.395	0.389	0.407	0.395	0.401	432,614	0.3999	-1.54%
1998-07-21	0	0.650	0.650	0.660	0.630	0.660	150,000	97,320	0.6488	0.401	0.401	0.407	0.389	0.407	243,041	0.4004	1.56%
1998-07-20	0	0.640	0.630	0.680	0.630	0.640	200,000	127,000	0.6350	0.395	0.389	0.420	0.389	0.395	324,055	0.3919	-1.54%
1998-07-17	0	0.650	0.630	0.670	0.650	0.650	33,400	21,612	0.6471	0.401	0.389	0.414	0.401	0.401	54,117	0.3994	0.00%
1998-07-16	0	0.650	0.640	0.670	0.630	0.650	62,424	40,106	0.6425	0.401	0.395	0.414	0.389	0.401	101,144	0.3965	-1.52%
1998-07-15	0	0.660	0.650	0.670	0.650	0.660	590,000	385,900	0.6541	0.407	0.401	0.414	0.401	0.407	955,963	0.4037	1.54%
1998-07-14	0	0.650	0.640	0.660	0.610	0.650	634,000	402,700	0.6352	0.401	0.395	0.407	0.376	0.401	1,027,255	0.3920	4.84%
1998-07-13	0	0.620	0.620	0.650	0.610	0.620	906,000	559,460	0.6175	0.383	0.383	0.401	0.376	0.383	1,467,971	0.3811	-1.59%
1998-07-10	0	0.630	0.630	0.650	0.610	0.630	1,446,000	908,400	0.6282	0.389	0.389	0.401	0.376	0.389	2,342,920	0.3877	-3.08%
1998-07-09	0	0.650	0.650	0.670	0.630	0.650	84,000	54,340	0.6469	0.401	0.401	0.414	0.389	0.401	136,103	0.3993	0.00%
1998-07-08	0	0.650	0.640	0.660	0.650	0.650	101,914	66,129	0.6489	0.401	0.395	0.407	0.401	0.401	165,129	0.4005	0.00%
1998-07-07	0	0.650	0.620	0.680	0.640	0.650	168,000	107,800	0.6417	0.401	0.383	0.420	0.395	0.401	272,206	0.3960	1.56%
1998-07-06	0	0.640	0.600	0.640	0.620	0.640	140,000	89,520	0.6394	0.395	0.370	0.395	0.383	0.395	226,839	0.3946	0.00%
1998-07-03	0	0.640	0.640	0.680	0.620	0.650	62,362	39,371	0.6313	0.395	0.395	0.420	0.383	0.401	101,044	0.3896	-3.03%
1998-07-02	0	0.660	0.660	0.690	0.660	0.690	486,000	323,960	0.6666	0.407	0.407	0.426	0.407	0.426	787,454	0.4114	-9.59%
1998-06-30	0	0.730	0.660	0.730	0.660	0.750	281,000	199,270	0.7091	0.451	0.407	0.451	0.407	0.463	455,298	0.4377	7.35%
1998-06-29	0	0.680	0.680	0.700	0.680	0.680	56,000	38,080	0.6800	0.420	0.420	0.432	0.420	0.420	90,735	0.4197	-2.86%
1998-06-26	0	0.700	0.680	0.700	0.670	0.700	202,000	135,400	0.6703	0.432	0.420	0.432	0.414	0.432	327,296	0.4137	0.00%
1998-06-25	0	0.700	0.670	0.710	0.690	0.700	114,000	79,660	0.6988	0.432	0.414	0.438	0.426	0.432	184,712	0.4313	1.45%
1998-06-24	0	0.690	0.660	0.700	0.650	0.690	462,000	318,380	0.6891	0.426	0.407	0.432	0.401	0.426	748,568	0.4253	1.47%
1998-06-23	0	0.680	0.650	0.690	0.650	0.680	428,000	287,820	0.6725	0.420	0.401	0.426	0.401	0.420	693,478	0.4150	4.62%
1998-06-22	0	0.650	0.650	0.680	0.650	0.680	127,000	85,480	0.6731	0.401	0.401	0.420	0.401	0.420	205,775	0.4154	-7.14%
1998-06-19	0	0.700	0.700	0.710	0.670	0.700	247,000	169,090	0.6846	0.432	0.432	0.438	0.414	0.432	400,208	0.4225	0.00%
1998-06-18	0	0.700	0.690	0.700	0.700	0.730	341,000	241,450	0.7081	0.432	0.426	0.432	0.432	0.451	552,514	0.4370	2.94%
1998-06-17	0	0.680	0.670	0.680	0.650	0.680	218,000	143,020	0.6561	0.420	0.414	0.420	0.401	0.420	353,220	0.4049	3.03%
1998-06-16	0	0.660	0.630	0.660	0.620	0.660	455,000	285,040	0.6265	0.407	0.389	0.407	0.383	0.407	737,226	0.3866	4.76%
1998-06-15	0	0.630	0.620	-	0.610	0.630	752,600	465,470	0.6185	0.389	0.383	-	0.376	0.389	1,219,420	0.3817	0.00%
1998-06-12	0	0.630	0.630	0.670	0.630	0.650	133,000	84,350	0.6342	0.389	0.389	0.414	0.389	0.401	215,497	0.3914	-1.56%
1998-06-11	0	0.640	0.640	-	0.610	0.640	878,500	555,495	0.6323	0.395	0.395	-	0.376	0.395	1,423,413	0.3903	1.59%
1998-06-10	0	0.630	0.620	0.640	0.610	0.630	255,000	158,830	0.6229	0.389	0.383	0.395	0.376	0.389	413,171	0.3844	-4.55%
1998-06-09	0	0.660	0.650	0.700	0.650	0.700	266,000	176,680	0.6642	0.407	0.401	0.432	0.401	0.432	430,994	0.4099	-5.71%
1998-06-08	0	0.700	0.700	0.720	0.700	0.700	54,000	37,800	0.7000	0.432	0.432	0.444	0.432	0.432	87,495	0.4320	-5.41%
1998-06-05	0	0.740	0.720	0.740	0.710	0.750	495,496	362,812	0.7322	0.457	0.444	0.457	0.438	0.463	802,841	0.4519	-1.33%
1998-06-04	0	0.750	0.710	0.750	-	-	0	0	-	0.463	0.438	0.463	-	-	0	-	0.00%
1998-06-03	0	0.750	0.730	0.750	0.730	0.750	199,000	146,110	0.7342	0.463	0.451	0.463	0.451	0.463	322,435	0.4531	2.74%
1998-06-02	0	0.730	0.730	0.740	0.700	0.730	741,600	528,644	0.7128	0.451	0.451	0.457	0.432	0.451	1,201,597	0.4400	-2.67%
1998-06-01	0	0.750	0.740	0.750	0.720	0.750	506,000	366,920	0.7251	0.463	0.457	0.463	0.444	0.463	819,860	0.4475	0.00%
1998-05-29	0	0.750	0.750	0.770	0.720	0.760	796,000	594,400	0.7467	0.463	0.463	0.475	0.444	0.469	1,289,740	0.4609	-1.32%
1998-05-28	0	0.760	0.760	0.770	0.740	0.810	2,241,000	1,710,620	0.7633	0.469	0.469	0.475	0.457	0.500	3,631,040	0.4711	-5.00%
1998-05-27	0	0.800	0.790	0.810	0.800	0.820	1,277,000	1,033,950	0.8097	0.494	0.488	0.500	0.494	0.506	2,069,093	0.4997	-3.61%
1998-05-26	0	0.830	0.800	0.830	0.810	0.850	702,000	578,520	0.8241	0.512	0.494	0.512	0.500	0.525	1,137,434	0.5086	-2.35%
1998-05-25	0	0.850	0.830	0.850	0.810	0.850	898,800	748,998	0.8333	0.525	0.512	0.525	0.500	0.525	1,456,305	0.5143	2.41%
1998-05-22	0	0.830	0.810	0.830	0.800	0.830	607,000	501,010	0.8254	0.512	0.500	0.512	0.494	0.512	983,508	0.5094	1.22%
1998-05-21	0	0.820	0.800	0.830	0.790	0.830	665,400	546,434	0.8212	0.506	0.494	0.512	0.488	0.512	1,078,132	0.5068	-1.20%
1998-05-20	0	0.830	0.810	0.830	0.780	0.830	484,342	394,847	0.8152	0.512	0.500	0.512	0.481	0.512	784,768	0.5031	2.47%
1998-05-19	0	0.810	0.800	0.810	0.790	0.810	772,000	616,180	0.7982	0.500	0.494	0.500	0.488	0.500	1,250,854	0.4926	3.85%
1998-05-18	0	0.780	0.780	0.790	0.780	0.780	51,126	39,856	0.7796	0.481	0.481	0.488	0.481	0.481	82,838	0.4811	0.00%
1998-05-15	0	0.780	0.770	0.790	0.760	0.800	1,115,200	873,850	0.7836	0.481	0.475	0.488	0.469	0.494	1,806,932	0.4836	0.00%
1998-05-14	0	0.780	0.770	0.780	0.760	0.790	382,000	297,120	0.7778	0.481	0.475	0.481	0.469	0.488	618,946	0.4800	-1.27%
1998-05-13	0	0.790	0.750	0.800	0.790	0.790	60,830	47,863	0.7868	0.488	0.463	0.494	0.488	0.488	98,561	0.4856	1.28%
1998-05-12	0	0.780	0.780	0.800	0.780	0.790	40,000	31,400	0.7850	0.481	0.481	0.494	0.481	0.488	64,811	0.4845	-1.27%
1998-05-11	0	0.790	0.790	0.810	0.770	0.790	315,000	246,260	0.7818	0.488	0.488	0.500	0.475	0.488	510,387	0.4825	1.28%
1998-05-08	0	0.780	0.780	0.800	0.780	0.790	442,005	347,744	0.7867	0.481	0.481	0.494	0.481	0.488	716,170	0.4856	0.00%
1998-05-07	0	0.780	0.780	0.790	0.770	0.790	482,600	376,250	0.7796	0.481	0.481	0.488	0.475	0.488	781,945	0.4812	-1.27%
1998-05-06	0	0.790	0.790	0.800	0.780	0.800	277,002	219,841	0.7936	0.488	0.488	0.494	0.481	0.494	448,820	0.4898	-2.47%
1998-05-05	0	0.810	0.790	0.810	0.780	0.810	1,615,000	1,293,540	0.8010	0.500	0.488	0.500	0.481	0.500	2,616,747	0.4943	0.00%
1998-05-04	0	0.810	0.810	0.820	0.810	0.820	496,400	403,578	0.8130	0.500	0.500	0.506	0.500	0.506	804,305	0.5018	-2.41%
1998-05-01	0	0.830	0.830	0.840	0.830	0.830	74,000	61,420	0.8300	0.512	0.512	0.518	0.512	0.512	119,900	0.5123	0.00%
1998-04-30	0	0.830	0.830	0.870	0.800	0.830	250,000	205,000	0.8200	0.512	0.512	0.537	0.494	0.512	405,069	0.5061	0.00%
1998-04-29	0	0.830	0.830	0.850	0.830	0.850	610,000	513,580	0.8419	0.512	0.512	0.525	0.512	0.525	988,369	0.5196	-2.35%
1998-04-28	0	0.850	0.840	0.850	0.830	0.850	1,306,720	1,101,579	0.8430	0.525	0.518	0.525	0.512	0.525	2,117,248	0.5203	1.19%
1998-04-27	0	0.840	0.840	0.850	0.830	0.860	563,000	478,880	0.8506	0.518	0.518	0.525	0.512	0.531	912,216	0.5250	-3.45%
1998-04-24	0	0.870	0.870	0.880	0.860	0.870	567,600	492,572	0.8678	0.537	0.537	0.543	0.531	0.537	919,669	0.5356	-1.14%
1998-04-23	0	0.880	0.860	0.880	0.870	0.880	993,000	864,680	0.8708	0.543	0.531	0.543	0.537	0.543	1,608,935	0.5374	1.15%
1998-04-22	0	0.870	0.870	0.890	0.870	0.880	278,200	244,320	0.8782	0.537	0.537	0.549	0.537	0.543	450,761	0.5420	-1.14%
1998-04-21	0	0.880	0.870	0.880	0.860	0.880	905,000	790,460	0.8734	0.543	0.537	0.543	0.531	0.543	1,466,350	0.5391	-1.12%
1998-04-20	0	0.890	0.880	0.890	0.880	0.890	720,000	636,390	0.8839	0.549	0.543	0.549	0.543	0.549	1,166,599	0.5455	2.30%
1998-04-17	0	0.870	0.860	0.880	0.850	0.870	508,105	436,565	0.8592	0.537	0.531	0.543	0.525	0.537	823,271	0.5303	-1.14%
1998-04-16	0	0.880	0.870	0.880	0.860	0.880	1,478,000	1,293,100	0.8749	0.543	0.537	0.543	0.531	0.543	2,394,769	0.5400	0.00%
1998-04-15	0	0.880	0.880	0.890	0.870	0.900	1,298,000	1,140,680	0.8788	0.543	0.543	0.549	0.537	0.555	2,103,119	0.5424	-2.22%
1998-04-14	0	0.900	0.890	0.900	0.840	0.900	4,449,090	3,869,338	0.8697	0.555	0.549	0.555	0.518	0.555	7,208,756	0.5368	7.14%
1998-04-09	0	0.840	0.830	0.840	0.810	0.840	1,493,000	1,248,640	0.8363	0.518	0.512	0.518	0.500	0.518	2,419,073	0.5162	1.20%
1998-04-08	0	0.830	0.820	0.830	0.800	0.840	1,672,613	1,376,452	0.8229	0.512	0.506	0.512	0.494	0.518	2,710,096	0.5079	5.06%
1998-04-07	0	0.790	0.790	0.800	0.790	0.820	424,400	342,160	0.8062	0.488	0.488	0.494	0.488	0.506	687,645	0.4976	-3.66%
1998-04-03	0	0.820	0.810	0.820	0.790	0.820	1,225,700	980,701	0.8001	0.506	0.500	0.506	0.488	0.506	1,985,973	0.4938	2.50%
1998-04-02	0	0.800	0.790	0.810	0.800	0.810	1,005,747	809,175	0.8046	0.494	0.488	0.500	0.494	0.500	1,629,588	0.4966	0.00%
1998-04-01	0	0.800	0.800	0.820	0.800	0.820	1,246,000	1,003,360	0.8053	0.494	0.494	0.506	0.494	0.506	2,018,865	0.4970	-1.23%
1998-03-31	0	0.810	0.810	0.820	0.810	0.830	831,600	680,064	0.8178	0.500	0.500	0.506	0.500	0.512	1,347,422	0.5047	-1.22%
1998-03-30	0	0.820	0.820	0.830	0.820	0.840	1,166,205	965,918	0.8283	0.506	0.506	0.512	0.506	0.518	1,889,575	0.5112	-2.38%
1998-03-27	0	0.840	0.830	0.840	0.830	0.860	1,362,831	1,151,417	0.8449	0.518	0.512	0.518	0.512	0.531	2,208,163	0.5214	-1.18%
1998-03-26	0	0.850	0.840	0.850	0.810	0.880	2,973,000	2,510,380	0.8444	0.525	0.518	0.525	0.500	0.543	4,817,082	0.5211	3.66%
1998-03-25	0	0.820	0.820	0.830	0.800	0.840	1,464,000	1,192,620	0.8146	0.506	0.506	0.512	0.494	0.518	2,372,085	0.5028	2.50%
1998-03-24	0	0.800	0.790	0.810	0.790	0.800	666,000	529,140	0.7945	0.494	0.488	0.500	0.488	0.494	1,079,104	0.4904	-1.23%
1998-03-23	0	0.810	0.810	0.820	0.810	0.820	184,000	150,280	0.8167	0.500	0.500	0.506	0.500	0.506	298,131	0.5041	0.00%
1998-03-20	0	0.810	0.800	0.830	0.800	0.830	1,964,400	1,599,050	0.8140	0.500	0.494	0.512	0.494	0.512	3,182,871	0.5024	1.25%
1998-03-19	0	0.800	0.790	0.820	0.780	0.800	433,400	343,162	0.7918	0.494	0.488	0.506	0.481	0.494	702,228	0.4887	3.90%
1998-03-18	0	0.770	0.760	0.780	0.760	0.770	508,712	389,413	0.7655	0.475	0.469	0.481	0.469	0.475	824,254	0.4724	1.32%
1998-03-17	0	0.760	0.760	0.770	0.750	0.770	1,083,000	821,500	0.7585	0.469	0.469	0.475	0.463	0.475	1,754,760	0.4682	0.00%
1998-03-16	0	0.760	0.760	0.780	0.760	0.790	612,000	478,960	0.7826	0.469	0.469	0.481	0.469	0.488	991,609	0.4830	-1.30%
1998-03-13	0	0.770	0.770	0.780	0.770	0.780	405,600	313,552	0.7731	0.475	0.475	0.481	0.475	0.481	657,184	0.4771	0.00%
1998-03-12	0	0.770	0.760	0.780	0.760	0.780	724,400	556,892	0.7688	0.475	0.469	0.481	0.469	0.481	1,173,728	0.4745	-2.53%
1998-03-11	0	0.790	0.780	0.800	0.780	0.800	527,485	416,814	0.7902	0.488	0.481	0.494	0.481	0.494	854,672	0.4877	0.00%
1998-03-10	0	0.790	0.780	0.790	0.780	0.790	469,600	369,688	0.7872	0.488	0.481	0.488	0.481	0.488	760,882	0.4859	0.00%
1998-03-09	0	0.790	0.780	0.790	0.780	0.790	289,000	227,800	0.7882	0.488	0.481	0.488	0.481	0.488	468,260	0.4865	-1.25%
1998-03-06	0	0.800	0.780	0.790	0.770	0.800	1,522,000	1,200,140	0.7885	0.494	0.481	0.488	0.475	0.494	2,466,061	0.4867	3.90%
1998-03-05	0	0.770	0.760	0.770	0.770	0.800	2,512,000	1,969,040	0.7839	0.475	0.469	0.475	0.475	0.494	4,070,135	0.4838	-6.10%
1998-03-04	0	0.820	0.820	0.830	0.800	0.830	1,332,000	1,091,440	0.8194	0.506	0.506	0.512	0.494	0.512	2,158,208	0.5057	0.00%
1998-03-03	0	0.820	0.810	0.830	0.800	0.830	822,386	673,969	0.8195	0.506	0.500	0.512	0.494	0.512	1,332,493	0.5058	-1.20%
1998-03-02	0	0.830	0.820	0.830	0.820	0.840	1,968,669	1,641,935	0.8340	0.512	0.506	0.512	0.506	0.518	3,189,788	0.5147	0.00%
1998-02-27	0	0.830	0.820	0.830	0.800	0.840	2,256,020	1,850,993	0.8205	0.512	0.506	0.512	0.494	0.518	3,655,376	0.5064	1.22%
1998-02-26	0	0.820	0.810	0.820	0.790	0.820	2,867,605	2,316,008	0.8076	0.506	0.500	0.506	0.488	0.506	4,646,313	0.4985	2.50%
1998-02-25	0	0.800	0.790	0.800	0.780	0.800	2,068,600	1,630,968	0.7884	0.494	0.488	0.494	0.481	0.494	3,351,704	0.4866	2.56%
1998-02-24	0	0.780	0.770	0.780	0.760	0.790	1,124,400	877,408	0.7803	0.481	0.475	0.481	0.469	0.488	1,821,839	0.4816	1.30%
1998-02-23	0	0.770	0.770	0.780	0.760	0.790	774,600	606,066	0.7824	0.475	0.475	0.481	0.469	0.488	1,255,066	0.4829	1.32%
1998-02-20	0	0.760	0.760	0.770	0.730	0.760	360,000	270,600	0.7517	0.469	0.469	0.475	0.451	0.469	583,300	0.4639	-1.30%
1998-02-19	0	0.770	0.770	0.780	0.770	0.810	984,971	771,027	0.7828	0.475	0.475	0.481	0.475	0.500	1,595,925	0.4831	0.00%
1998-02-18	0	0.770	0.770	0.780	0.750	0.770	1,689,000	1,288,280	0.7627	0.475	0.475	0.481	0.463	0.475	2,736,647	0.4708	2.67%
1998-02-17	0	0.750	0.750	0.760	0.750	0.780	731,200	560,232	0.7662	0.463	0.463	0.469	0.463	0.481	1,184,746	0.4729	1.35%
1998-02-16	0	0.740	0.740	0.750	0.710	0.740	668,121	486,141	0.7276	0.457	0.457	0.463	0.438	0.457	1,082,541	0.4491	-1.33%
1998-02-13	0	0.750	0.750	0.760	0.740	0.780	1,600,000	1,202,060	0.7513	0.463	0.463	0.469	0.457	0.481	2,592,443	0.4637	-6.25%
1998-02-12	0	0.800	0.800	0.810	0.800	0.820	1,028,000	834,080	0.8114	0.494	0.494	0.500	0.494	0.506	1,665,644	0.5008	-3.61%
1998-02-11	0	0.830	0.830	0.840	0.820	0.890	2,379,000	2,013,780	0.8465	0.512	0.512	0.518	0.506	0.549	3,854,638	0.5224	2.47%
1998-02-10	0	0.810	0.810	0.830	0.790	0.820	1,443,800	1,159,034	0.8028	0.500	0.500	0.512	0.488	0.506	2,339,355	0.4955	-1.22%
1998-02-09	0	0.820	0.820	0.840	0.780	0.840	3,844,800	3,086,246	0.8027	0.506	0.506	0.518	0.481	0.518	6,229,639	0.4954	5.13%
1998-02-06	0	0.780	0.770	0.780	0.740	0.790	2,650,600	2,031,480	0.7664	0.481	0.475	0.481	0.457	0.488	4,294,705	0.4730	8.33%
1998-02-05	0	0.720	0.720	0.730	0.710	0.710	902,800	640,924	0.7099	0.444	0.444	0.451	0.438	0.438	1,462,786	0.4382	2.86%
1998-02-04	0	0.700	0.700	0.720	0.700	0.760	1,482,000	1,089,540	0.7352	0.432	0.432	0.444	0.432	0.469	2,401,250	0.4537	-2.78%
1998-02-03	0	0.720	0.700	0.720	0.690	0.720	1,420,400	1,006,800	0.7088	0.444	0.432	0.444	0.426	0.444	2,301,441	0.4375	4.35%
1998-02-02	0	0.690	0.680	0.690	0.660	0.690	1,109,000	747,630	0.6741	0.426	0.420	0.426	0.407	0.426	1,796,887	0.4161	7.81%
1998-01-27	0	0.640	0.620	0.640	0.620	0.640	750,000	471,500	0.6287	0.395	0.383	0.395	0.383	0.395	1,215,207	0.3880	-3.03%
1998-01-26	0	0.660	0.650	0.660	0.640	0.670	192,000	125,320	0.6527	0.407	0.401	0.407	0.395	0.414	311,093	0.4028	1.54%
1998-01-23	0	0.650	0.640	0.650	0.600	0.650	4,225,424	2,717,269	0.6431	0.401	0.395	0.401	0.370	0.401	6,846,356	0.3969	0.00%
1998-01-22	0	0.650	0.640	0.650	0.620	0.660	6,787,000	4,353,710	0.6415	0.401	0.395	0.401	0.383	0.407	10,996,817	0.3959	-2.99%
1998-01-21	0	0.670	0.660	0.680	0.650	0.670	3,541,000	2,325,870	0.6568	0.414	0.407	0.420	0.401	0.414	5,737,399	0.4054	1.52%
1998-01-20	0	0.660	0.660	0.670	0.620	0.680	2,199,785	1,447,931	0.6582	0.407	0.407	0.414	0.383	0.420	3,564,260	0.4062	0.00%
1998-01-19	0	0.660	0.650	0.680	0.640	0.660	301,689	196,513	0.6514	0.407	0.401	0.420	0.395	0.407	488,820	0.4020	3.13%
1998-01-16	0	0.640	0.640	0.660	0.640	0.700	1,410,914	929,504	0.6588	0.395	0.395	0.407	0.395	0.432	2,286,071	0.4066	-3.03%
1998-01-15	0	0.660	0.650	0.680	0.660	0.680	224,914	149,288	0.6638	0.407	0.401	0.420	0.407	0.420	364,423	0.4097	-7.04%
1998-01-14	0	0.710	0.710	0.720	0.710	0.760	1,801,000	1,312,770	0.7289	0.438	0.438	0.444	0.438	0.469	2,918,118	0.4499	-1.39%
1998-01-13	0	0.720	0.720	0.730	0.640	0.720	2,576,848	1,722,009	0.6683	0.444	0.444	0.451	0.395	0.444	4,175,206	0.4124	0.00%
1998-01-12	0	0.720	0.690	0.720	0.590	0.720	3,324,000	2,184,710	0.6573	0.444	0.426	0.444	0.364	0.444	5,385,799	0.4056	-5.26%
1998-01-09	0	0.760	0.760	0.790	0.730	0.780	738,000	556,200	0.7537	0.469	0.469	0.488	0.451	0.481	1,195,764	0.4651	-2.56%
1998-01-08	0	0.780	0.780	0.800	0.780	0.860	1,319,000	1,072,560	0.8132	0.481	0.481	0.494	0.481	0.531	2,137,145	0.5019	-8.24%
1998-01-07	0	0.890	0.890	0.900	0.850	0.930	1,178,000	1,060,780	0.9005	0.525	0.525	0.530	0.501	0.548	1,998,506	0.5308	-4.30%
1998-01-06	0	0.930	0.930	0.950	0.930	0.940	659,000	615,990	0.9347	0.548	0.548	0.560	0.548	0.554	1,118,010	0.5510	-1.06%
1998-01-05	0	0.940	0.940	0.950	0.940	0.960	193,000	183,220	0.9493	0.554	0.554	0.560	0.554	0.566	327,429	0.5596	-4.08%
1998-01-02	0	0.980	0.950	0.980	0.960	0.980	256,600	246,654	0.9612	0.578	0.560	0.578	0.566	0.578	435,328	0.5666	1.03%
1997-12-31	0	0.970	0.940	0.970	0.950	0.970	201,789	192,896	0.9559	0.572	0.554	0.572	0.560	0.572	342,340	0.5635	2.11%
1997-12-30	0	0.950	0.940	0.950	0.940	0.950	1,603,000	1,510,340	0.9422	0.560	0.554	0.560	0.554	0.560	2,719,529	0.5554	2.15%
1997-12-29	0	0.930	0.930	0.940	0.930	0.940	347,000	325,160	0.9371	0.548	0.548	0.554	0.548	0.554	588,694	0.5523	1.09%
1997-12-24	0	0.920	0.920	0.930	0.920	0.940	24,000	22,400	0.9333	0.542	0.542	0.548	0.542	0.554	40,717	0.5501	-2.13%
1997-12-23	0	0.940	0.930	0.940	0.920	0.950	972,000	907,280	0.9334	0.554	0.548	0.554	0.542	0.560	1,649,022	0.5502	1.08%
1997-12-22	0	0.930	0.930	0.940	0.930	0.960	887,200	829,424	0.9349	0.548	0.548	0.554	0.548	0.566	1,505,157	0.5511	-4.12%
1997-12-19	0	0.970	0.970	0.990	0.950	0.990	235,000	229,920	0.9784	0.572	0.572	0.584	0.560	0.584	398,683	0.5767	-1.02%
1997-12-18	0	0.980	0.980	0.990	0.960	0.990	6,635,136	6,386,670	0.9626	0.578	0.578	0.584	0.566	0.584	11,256,673	0.5674	-1.01%
1997-12-17	0	0.990	0.990	1.000	0.970	1.000	859,771	848,989	0.9875	0.584	0.584	0.589	0.572	0.589	1,458,623	0.5820	2.06%
1997-12-16	0	0.970	0.960	0.980	0.960	1.000	723,018	707,507	0.9785	0.572	0.566	0.578	0.566	0.589	1,226,618	0.5768	-3.00%
1997-12-15	0	1.000	0.990	1.000	0.950	1.020	1,915,000	1,885,770	0.9847	0.589	0.584	0.589	0.560	0.601	3,248,845	0.5804	2.04%
1997-12-12	0	0.980	0.970	0.980	0.980	0.990	487,000	479,320	0.9842	0.578	0.572	0.578	0.578	0.584	826,208	0.5801	0.00%
1997-12-11	0	0.980	0.980	1.000	0.950	0.980	1,281,218	1,236,996	0.9655	0.578	0.578	0.589	0.560	0.578	2,173,618	0.5691	-2.00%
1997-12-10	0	1.000	1.000	1.020	1.000	1.030	1,511,400	1,529,516	1.0120	0.589	0.589	0.601	0.589	0.607	2,564,128	0.5965	-3.85%
1997-12-09	0	1.040	1.040	1.050	1.030	1.040	942,647	976,011	1.0354	0.613	0.613	0.619	0.607	0.613	1,599,224	0.6103	-0.95%
1997-12-08	0	1.050	1.050	1.060	1.010	1.100	1,690,600	1,776,610	1.0509	0.619	0.619	0.625	0.595	0.648	2,868,145	0.6194	3.96%
1997-12-05	0	1.010	1.000	1.020	0.990	1.010	933,000	940,390	1.0079	0.595	0.589	0.601	0.584	0.595	1,582,858	0.5941	2.02%
1997-12-04	0	0.990	0.980	1.000	0.990	1.010	1,004,000	1,002,660	0.9987	0.584	0.578	0.589	0.584	0.595	1,703,311	0.5887	1.02%
1997-12-03	0	0.980	0.980	1.000	0.960	1.000	1,056,000	1,035,270	0.9804	0.578	0.578	0.589	0.566	0.589	1,791,530	0.5779	4.26%
1997-12-02	0	0.940	0.940	0.970	0.940	0.970	1,778,000	1,702,160	0.9573	0.554	0.554	0.572	0.554	0.572	3,016,421	0.5643	-2.08%
1997-12-01	0	0.960	0.960	0.970	0.950	0.960	199,000	190,660	0.9581	0.566	0.566	0.572	0.560	0.566	337,608	0.5647	1.05%
1997-11-28	0	0.950	0.950	0.980	0.950	0.960	221,014	211,513	0.9570	0.560	0.560	0.578	0.560	0.566	374,956	0.5641	-2.06%
1997-11-27	0	0.970	0.960	0.980	0.960	0.980	1,041,000	1,006,180	0.9666	0.572	0.566	0.578	0.566	0.578	1,766,082	0.5697	-1.02%
1997-11-26	0	0.980	0.980	1.000	0.980	0.990	584,800	573,740	0.9811	0.578	0.578	0.589	0.578	0.584	992,128	0.5783	1.03%
1997-11-25	0	0.970	0.970	0.980	0.970	0.990	392,000	383,240	0.9777	0.572	0.572	0.578	0.572	0.584	665,038	0.5763	-2.02%
1997-11-24	0	0.990	0.990	1.000	0.980	1.000	205,000	203,590	0.9931	0.584	0.584	0.589	0.578	0.589	347,788	0.5854	-1.00%
1997-11-21	0	1.000	1.000	1.010	1.000	1.000	278,071	277,915	0.9994	0.589	0.589	0.595	0.589	0.589	471,754	0.5891	2.04%
1997-11-20	0	0.980	0.980	1.000	0.980	1.010	1,239,306	1,225,302	0.9887	0.578	0.578	0.589	0.578	0.595	2,102,513	0.5828	-2.97%
1997-11-19	0	1.010	1.000	1.020	0.980	1.010	443,000	442,720	0.9994	0.595	0.589	0.601	0.578	0.595	751,561	0.5891	1.00%
1997-11-18	0	1.000	0.990	1.000	0.980	1.030	642,000	647,160	1.0080	0.589	0.584	0.589	0.578	0.607	1,089,169	0.5942	-1.96%
1997-11-17	0	1.020	1.020	1.030	1.010	1.040	1,152,000	1,176,876	1.0216	0.601	0.601	0.607	0.595	0.613	1,954,397	0.6022	0.00%
1997-11-14	0	1.020	1.010	1.020	1.000	1.020	904,000	917,300	1.0147	0.601	0.595	0.601	0.589	0.601	1,533,658	0.5981	2.00%
1997-11-13	0	1.000	0.990	1.000	0.970	1.010	1,262,212	1,253,885	0.9934	0.589	0.584	0.589	0.572	0.595	2,141,374	0.5856	-0.99%
1997-11-12	0	1.010	1.010	1.030	0.950	1.040	4,624,000	4,448,500	0.9620	0.595	0.595	0.607	0.560	0.613	7,844,731	0.5671	2.02%
1997-11-11	0	0.990	0.980	1.010	0.990	1.020	698,606	702,218	1.0052	0.584	0.578	0.595	0.584	0.601	1,185,202	0.5925	-3.88%
1997-11-10	0	1.030	0.990	1.030	0.990	1.030	1,603,073	1,614,839	1.0073	0.607	0.584	0.607	0.584	0.607	2,719,653	0.5938	1.98%
1997-11-07	0	1.010	1.000	1.010	0.990	1.040	1,472,600	1,477,638	1.0034	0.595	0.589	0.595	0.584	0.613	2,498,303	0.5915	-2.88%
1997-11-06	0	1.040	1.040	1.050	1.020	1.060	2,272,696	2,374,151	1.0446	0.613	0.613	0.619	0.601	0.625	3,855,685	0.6158	-1.89%
1997-11-05	0	1.060	1.050	1.070	1.030	1.070	1,542,400	1,624,272	1.0531	0.625	0.619	0.631	0.607	0.631	2,616,720	0.6207	0.00%
1997-11-04	0	1.060	1.060	1.100	1.060	1.180	2,842,600	3,233,916	1.1377	0.625	0.625	0.648	0.625	0.696	4,822,542	0.6706	-5.36%
1997-11-03	0	1.120	1.110	1.130	1.100	1.160	3,230,600	3,654,310	1.1312	0.660	0.654	0.666	0.648	0.684	5,480,793	0.6667	2.75%
1997-10-31	0	1.090	1.080	1.090	0.950	1.120	6,398,800	6,728,088	1.0515	0.642	0.637	0.642	0.560	0.660	10,855,723	0.6198	7.92%
1997-10-30	0	1.010	1.010	1.020	0.880	1.020	3,895,000	3,611,300	0.9272	0.595	0.595	0.601	0.519	0.601	6,607,964	0.5465	8.60%
1997-10-29	0	0.930	0.910	0.940	0.850	0.940	9,927,814	8,977,192	0.9042	0.548	0.536	0.554	0.501	0.554	16,842,783	0.5330	16.25%
1997-10-28	0	0.800	0.800	0.810	0.760	0.900	7,827,000	6,291,300	0.8038	0.472	0.472	0.477	0.448	0.530	13,278,700	0.4738	-15.79%
1997-10-27	0	0.950	0.950	0.990	0.930	1.030	2,940,445	2,872,941	0.9770	0.560	0.560	0.584	0.548	0.607	4,988,538	0.5759	-5.94%
1997-10-24	0	1.010	1.010	1.030	0.910	1.060	9,349,015	9,346,821	0.9998	0.595	0.595	0.607	0.536	0.625	15,860,837	0.5893	6.32%
1997-10-23	0	0.950	0.940	0.960	0.860	1.100	3,652,695	3,582,930	0.9809	0.560	0.554	0.566	0.507	0.648	6,196,888	0.5782	-16.67%
1997-10-22	0	1.140	1.130	1.140	1.130	1.210	4,178,819	4,905,084	1.1738	0.672	0.666	0.672	0.666	0.713	7,089,470	0.6919	-7.32%
1997-10-21	0	1.230	1.220	1.230	1.230	1.310	2,360,000	2,957,130	1.2530	0.725	0.719	0.725	0.725	0.772	4,003,799	0.7386	-5.38%
1997-10-20	0	1.300	1.300	1.320	1.260	1.350	2,976,000	3,860,892	1.2973	0.766	0.766	0.778	0.743	0.796	5,048,858	0.7647	-0.76%
1997-10-17	0	1.310	1.310	1.330	1.200	1.330	4,875,000	6,138,526	1.2592	0.772	0.772	0.784	0.707	0.784	8,270,559	0.7422	5.65%
1997-10-16	0	1.240	1.230	1.240	1.190	1.270	4,579,800	5,611,188	1.2252	0.731	0.725	0.731	0.701	0.749	7,769,745	0.7222	1.64%
1997-10-15	0	1.220	1.190	1.240	1.190	1.340	4,108,200	5,063,882	1.2326	0.719	0.701	0.731	0.701	0.790	6,969,664	0.7266	-10.29%
1997-10-14	0	1.360	1.360	1.380	1.360	1.440	717,200	1,011,564	1.4104	0.802	0.802	0.813	0.802	0.849	1,216,748	0.8314	-4.23%
1997-10-13	0	1.420	1.350	1.430	1.320	1.420	2,237,400	3,023,782	1.3515	0.837	0.796	0.843	0.778	0.837	3,795,805	0.7966	4.41%
1997-10-09	0	1.360	1.350	1.370	1.340	1.460	2,032,800	2,823,750	1.3891	0.802	0.796	0.808	0.790	0.861	3,448,696	0.8188	-6.85%
1997-10-08	0	1.460	1.450	1.500	1.460	1.500	837,000	1,240,720	1.4823	0.861	0.855	0.884	0.861	0.884	1,419,991	0.8738	-0.68%
1997-10-07	0	1.470	1.470	1.480	1.460	1.500	792,000	1,174,680	1.4832	0.866	0.866	0.872	0.861	0.884	1,343,648	0.8742	-1.34%
1997-10-06	0	1.490	1.490	1.520	1.490	1.580	632,000	981,560	1.5531	0.878	0.878	0.896	0.878	0.931	1,072,204	0.9155	-5.70%
1997-10-03	0	1.580	1.570	1.600	1.580	1.610	572,000	914,680	1.5991	0.931	0.925	0.943	0.931	0.949	970,412	0.9426	-3.66%
1997-09-30	0	1.640	1.600	1.640	1.600	1.640	891,999	1,446,498	1.6216	0.967	0.943	0.967	0.943	0.967	1,513,298	0.9559	1.23%
1997-09-29	0	1.620	1.620	1.640	1.610	1.700	2,078,000	3,416,080	1.6439	0.955	0.955	0.967	0.949	1.002	3,525,379	0.9690	-1.82%
1997-09-26	0	1.650	1.630	1.650	1.610	1.650	1,394,909	2,287,638	1.6400	0.973	0.961	0.973	0.949	0.973	2,366,498	0.9667	0.61%
1997-09-25	0	1.640	1.620	1.650	1.580	1.650	3,252,000	5,256,360	1.6163	0.967	0.955	0.973	0.931	0.973	5,517,099	0.9527	1.86%
1997-09-24	0	1.610	1.610	1.650	1.580	1.700	1,178,000	1,936,240	1.6437	0.949	0.949	0.973	0.931	1.002	1,998,506	0.9688	-4.17%
1997-09-23	0	1.680	1.650	1.680	1.680	1.750	2,208,000	3,761,360	1.7035	0.990	0.973	0.990	0.990	1.032	3,745,927	1.0041	-2.89%
1997-09-22	0	1.730	1.730	1.770	1.660	1.730	6,074,000	10,312,440	1.6978	1.020	1.020	1.043	0.978	1.020	10,304,692	1.0008	2.98%
1997-09-19	0	1.680	1.680	1.720	1.680	1.780	1,030,000	1,789,800	1.7377	0.990	0.990	1.014	0.990	1.049	1,747,421	1.0243	-5.08%
1997-09-18	0	1.770	1.740	1.770	1.730	1.770	1,182,000	2,072,240	1.7532	1.043	1.026	1.043	1.020	1.043	2,005,292	1.0334	0.00%
1997-09-16	0	1.770	1.770	1.790	1.760	1.820	682,000	1,210,580	1.7750	1.043	1.043	1.055	1.037	1.073	1,157,030	1.0463	-1.67%
1997-09-15	0	1.800	1.790	1.810	1.800	1.850	1,501,000	2,734,380	1.8217	1.061	1.055	1.067	1.061	1.090	2,546,484	1.0738	0.00%
1997-09-12	0	1.800	1.800	1.810	1.760	1.830	1,244,000	2,237,240	1.7984	1.061	1.061	1.067	1.037	1.079	2,110,477	1.0601	-1.10%
1997-09-11	0	1.820	1.810	1.830	1.780	1.830	3,752,000	6,777,580	1.8064	1.073	1.067	1.079	1.049	1.079	6,365,361	1.0648	3.73%
1997-09-10	0	2.000	1.990	2.000	1.980	2.100	8,084,000	16,342,470	2.0216	1.034	1.029	1.034	1.024	1.086	15,633,345	1.0454	0.00%
1997-09-09	0	2.000	-	2.000	1.940	2.075	4,422,000	8,854,610	2.0024	1.034	-	1.034	1.003	1.073	8,551,540	1.0354	2.04%
1997-09-08	0	1.960	1.940	1.960	1.840	1.960	3,394,000	6,525,440	1.9226	1.014	1.003	1.014	0.951	1.014	6,563,530	0.9942	4.26%
1997-09-05	0	1.880	1.860	1.880	1.840	1.900	4,010,000	7,518,020	1.8748	0.972	0.962	0.972	0.951	0.982	7,754,789	0.9695	1.62%
1997-09-04	0	1.850	1.840	1.900	1.840	1.960	4,170,123	7,862,239	1.8854	0.957	0.951	0.982	0.951	1.014	8,064,445	0.9749	-5.61%
1997-09-03	0	1.960	1.960	2.000	1.820	2.000	5,030,000	9,765,060	1.9414	1.014	1.014	1.034	0.941	1.034	9,727,329	1.0039	10.11%
1997-09-02	0	1.780	1.760	1.780	1.670	2.000	5,752,000	10,288,460	1.7887	0.920	0.910	0.920	0.864	1.034	11,123,577	0.9249	-8.72%
1997-09-01	0	1.950	1.920	1.950	1.920	2.150	4,722,000	9,597,350	2.0325	1.008	0.993	1.008	0.993	1.112	9,131,699	1.0510	-6.02%
1997-08-29	0	2.075	2.075	2.125	1.860	2.175	13,752,000	28,909,740	2.1022	1.073	1.073	1.099	0.962	1.125	26,594,478	1.0871	-17.00%
1997-08-28	1	2.500	-	-	-	-	0	0	-	1.293	-	-	-	-	0	-	0.00%
1997-08-27	0	2.500	2.450	2.500	2.225	2.500	16,376,000	38,444,700	2.3476	1.293	1.267	1.293	1.151	1.293	31,668,933	1.2140	13.64%
1997-08-26	0	2.200	2.175	2.200	2.150	2.325	7,736,024	17,196,750	2.2229	1.138	1.125	1.138	1.112	1.202	14,960,407	1.1495	-2.22%
1997-08-25	0	2.250	2.200	2.250	2.025	2.250	6,827,070	14,607,983	2.1397	1.163	1.138	1.163	1.047	1.163	13,202,615	1.1064	9.76%
1997-08-22	0	2.050	2.025	2.050	2.000	2.175	5,480,000	11,403,550	2.0809	1.060	1.047	1.060	1.034	1.125	10,597,567	1.0761	-1.20%
1997-08-21	1	2.075	2.050	2.075	2.050	2.250	6,434,000	13,722,150	2.1328	1.073	1.060	1.073	1.060	1.163	12,442,472	1.1028	-6.74%
1997-08-20	0	2.225	2.200	2.225	2.150	2.325	5,570,000	12,468,150	2.2384	1.151	1.138	1.151	1.112	1.202	10,771,614	1.1575	8.54%
1997-08-19	0	2.050	2.050	2.075	2.050	2.300	5,405,725	11,659,543	2.1569	1.060	1.060	1.073	1.060	1.189	10,453,929	1.1153	-10.87%
1997-08-15	0	2.300	2.300	2.325	2.275	2.650	17,012,485	40,950,267	2.4071	1.189	1.189	1.202	1.176	1.370	32,899,808	1.2447	0.00%
1997-08-14	1	2.300	-	-	-	-	0	0	-	1.189	-	-	-	-	0	-	0.00%
1997-08-13	1	2.300	-	-	-	-	0	0	-	1.189	-	-	-	-	0	-	0.00%
1997-08-12	1	2.300	-	-	-	-	0	0	-	1.189	-	-	-	-	0	-	0.00%
1997-08-11	0	2.300	2.225	2.300	2.200	2.450	6,327,634	14,881,531	2.3518	1.189	1.151	1.189	1.138	1.267	12,236,774	1.2161	-3.16%
1997-08-08	0	2.375	2.375	2.425	2.325	2.475	8,154,800	19,510,550	2.3925	1.228	1.228	1.254	1.202	1.280	15,770,262	1.2372	-3.06%
1997-08-07	0	2.450	2.400	2.450	2.400	2.700	11,348,000	28,648,200	2.5245	1.267	1.241	1.267	1.241	1.396	21,945,472	1.3054	-4.85%
1997-08-06	0	2.575	2.575	2.600	2.400	2.625	26,896,000	67,762,850	2.5194	1.332	1.332	1.344	1.241	1.357	52,013,167	1.3028	7.29%
1997-08-05	0	2.400	2.400	2.425	2.350	2.600	15,306,721	37,689,658	2.4623	1.241	1.241	1.254	1.215	1.344	29,601,095	1.2733	-4.95%
1997-08-04	0	2.525	2.500	2.525	2.500	2.850	40,540,752	107,730,745	2.6573	1.306	1.293	1.306	1.293	1.474	78,400,242	1.3741	-3.81%
1997-08-01	1	2.625	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
1997-07-31	1	2.625	-	-	-	-	0	0	-	1.357	-	-	-	-	0	-	0.00%
1997-07-30	1	2.625	2.625	2.650	2.250	2.700	36,657,367	92,906,333	2.5345	1.357	1.357	1.370	1.163	1.396	70,890,309	1.3106	16.67%
1997-07-29	0	2.250	2.250	2.275	2.250	2.450	8,811,435	20,621,857	2.3404	1.163	1.163	1.176	1.163	1.267	17,040,104	1.2102	-4.26%
1997-07-28	0	2.350	2.350	2.375	2.300	2.450	15,654,095	37,463,061	2.3932	1.215	1.215	1.228	1.189	1.267	30,272,868	1.2375	2.17%
1997-07-25	0	2.300	2.275	2.300	2.175	2.325	6,988,419	15,691,731	2.2454	1.189	1.176	1.189	1.125	1.202	13,514,642	1.1611	4.55%
1997-07-24	0	2.200	2.175	2.200	2.175	2.300	7,416,981	16,326,329	2.2012	1.138	1.125	1.138	1.125	1.189	14,343,422	1.1382	1.15%
1997-07-23	0	2.175	2.150	2.175	2.075	2.350	12,864,668	28,578,933	2.2215	1.125	1.112	1.125	1.073	1.215	24,878,500	1.1487	-3.33%
1997-07-22	0	2.250	2.225	2.250	2.225	2.375	17,008,935	38,750,279	2.2782	1.163	1.151	1.163	1.151	1.228	32,892,943	1.1781	-1.10%
1997-07-21	0	2.275	2.250	2.300	2.250	2.600	38,082,024	93,283,419	2.4495	1.176	1.163	1.189	1.163	1.344	73,645,400	1.2667	-1.09%
1997-07-18	0	2.300	2.275	2.300	2.200	2.400	49,556,419	114,663,957	2.3138	1.189	1.176	1.189	1.138	1.241	95,835,303	1.1965	4.55%
1997-07-17	0	2.200	2.175	2.200	1.830	2.250	32,126,124	65,186,387	2.0291	1.138	1.125	1.138	0.946	1.163	62,127,508	1.0492	22.91%
1997-07-16	0	1.790	1.790	1.800	1.690	1.800	9,546,000	16,569,520	1.7358	0.926	0.926	0.931	0.874	0.931	18,460,652	0.8976	2.87%
1997-07-15	0	1.740	1.730	1.740	1.630	1.790	16,642,009	28,653,895	1.7218	0.900	0.895	0.900	0.843	0.926	32,183,358	0.8903	6.75%
1997-07-14	0	1.630	1.600	1.630	1.600	1.640	2,700,000	4,352,080	1.6119	0.843	0.827	0.843	0.827	0.848	5,221,429	0.8335	1.87%
1997-07-11	0	1.600	1.600	1.610	1.520	1.600	6,329,047	9,989,722	1.5784	0.827	0.827	0.833	0.786	0.827	12,239,507	0.8162	4.58%
1997-07-10	0	1.530	1.510	1.530	1.480	1.550	4,828,834	7,323,010	1.5165	0.791	0.781	0.791	0.765	0.802	9,338,301	0.7842	-1.92%
1997-07-09	0	1.560	1.550	1.560	1.550	1.650	14,142,423	22,431,404	1.5861	0.807	0.802	0.807	0.802	0.853	27,349,502	0.8202	-3.11%
1997-07-08	0	1.610	1.600	1.620	1.460	1.660	18,198,032	28,315,729	1.5560	0.833	0.827	0.838	0.755	0.858	35,192,493	0.8046	10.27%
1997-07-07	0	1.460	1.470	1.480	1.370	1.470	7,229,023	10,453,351	1.4460	0.755	0.760	0.765	0.708	0.760	13,979,937	0.7477	6.57%
1997-07-04	0	1.370	1.350	1.370	1.330	1.380	687,598	926,161	1.3470	0.708	0.698	0.708	0.688	0.714	1,329,720	0.6965	3.01%
1997-07-03	0	1.330	1.320	1.350	1.320	1.330	288,000	381,240	1.3238	0.688	0.683	0.698	0.683	0.688	556,952	0.6845	0.00%
1997-06-27	0	1.330	1.320	1.330	1.330	1.340	490,000	654,160	1.3350	0.688	0.683	0.688	0.688	0.693	947,593	0.6903	0.00%
1997-06-26	0	1.330	1.330	1.340	1.320	1.360	370,000	494,560	1.3366	0.688	0.688	0.693	0.683	0.703	715,529	0.6912	0.76%
1997-06-25	0	1.320	1.320	1.330	1.290	1.320	1,007,420	1,328,692	1.3189	0.683	0.683	0.688	0.667	0.683	1,948,212	0.6820	-0.75%
1997-06-24	0	1.330	1.320	1.330	1.300	1.330	324,000	427,220	1.3186	0.688	0.683	0.688	0.672	0.688	626,571	0.6818	-0.75%
1997-06-23	0	1.340	1.340	1.350	1.330	1.360	1,027,600	1,379,688	1.3426	0.693	0.693	0.698	0.688	0.703	1,987,237	0.6943	0.00%
1997-06-20	0	1.340	1.330	1.340	1.340	1.350	27,174,000	35,877,980	1.3203	0.693	0.688	0.693	0.693	0.698	52,550,781	0.6827	-0.74%
1997-06-19	0	1.350	1.340	1.350	1.320	1.350	916,952	1,225,289	1.3363	0.698	0.693	0.698	0.683	0.698	1,773,259	0.6910	3.05%
1997-06-18	0	1.310	1.310	1.320	1.280	1.330	610,000	799,900	1.3113	0.677	0.677	0.683	0.662	0.688	1,179,656	0.6781	-1.50%
1997-06-17	0	1.330	1.330	1.350	1.330	1.330	10,000	13,300	1.3300	0.688	0.688	0.698	0.688	0.688	19,339	0.6877	0.00%
1997-06-16	0	1.330	1.330	1.350	1.320	1.340	230,000	305,600	1.3287	0.688	0.688	0.698	0.683	0.693	444,788	0.6871	0.76%
1997-06-13	0	1.320	1.320	1.330	1.270	1.330	584,000	750,520	1.2851	0.683	0.683	0.688	0.657	0.688	1,129,376	0.6645	2.33%
1997-06-12	0	1.290	1.280	1.300	1.290	1.350	768,000	1,023,240	1.3323	0.667	0.662	0.672	0.667	0.698	1,485,206	0.6890	-5.15%
1997-06-11	0	1.360	1.360	1.370	1.350	1.380	558,000	763,460	1.3682	0.703	0.703	0.708	0.698	0.714	1,079,095	0.7075	-2.86%
1997-06-10	0	1.400	1.390	1.400	1.380	1.400	1,080,000	1,502,440	1.3911	0.724	0.719	0.724	0.714	0.724	2,088,572	0.7194	1.45%
1997-06-06	0	1.380	1.380	1.390	1.370	1.450	2,881,993	4,074,491	1.4138	0.714	0.714	0.719	0.708	0.750	5,573,378	0.7311	-1.43%
1997-06-05	0	1.400	1.400	1.410	1.320	1.460	5,742,000	8,147,780	1.4190	0.724	0.724	0.729	0.683	0.755	11,104,239	0.7338	6.06%
1997-06-04	0	1.320	1.310	1.340	1.300	1.320	634,000	833,780	1.3151	0.683	0.677	0.693	0.672	0.683	1,226,069	0.6800	0.00%
1997-06-03	0	1.320	1.320	1.340	1.320	1.330	388,000	514,900	1.3271	0.683	0.683	0.693	0.683	0.688	750,339	0.6862	-1.49%
1997-06-02	0	1.340	1.330	1.340	1.340	1.360	789,483	1,065,373	1.3495	0.693	0.688	0.693	0.693	0.703	1,526,752	0.6978	-0.74%
1997-05-30	0	1.350	1.340	1.350	1.340	1.350	599,000	805,470	1.3447	0.698	0.693	0.698	0.693	0.698	1,158,384	0.6953	-2.88%
1997-05-29	0	1.390	1.330	1.390	1.330	1.390	404,409	541,219	1.3383	0.719	0.688	0.719	0.688	0.719	782,071	0.6920	4.51%
1997-05-28	0	1.330	1.320	1.350	1.330	1.340	630,000	841,000	1.3349	0.688	0.683	0.698	0.688	0.693	1,218,333	0.6903	0.00%
1997-05-27	0	1.330	1.330	1.340	1.330	1.340	75,600	100,992	1.3359	0.688	0.688	0.693	0.688	0.693	146,200	0.6908	-1.48%
1997-05-26	0	1.350	1.330	1.350	1.340	1.360	836,000	1,124,440	1.3450	0.698	0.688	0.698	0.693	0.703	1,616,709	0.6955	-0.74%
1997-05-23	0	1.360	1.350	1.370	1.350	1.370	1,464,000	1,992,560	1.3610	0.703	0.698	0.708	0.698	0.708	2,831,175	0.7038	0.00%
1997-05-22	0	1.360	1.360	1.370	1.360	1.370	218,000	296,680	1.3609	0.703	0.703	0.708	0.703	0.708	421,582	0.7037	-0.73%
1997-05-21	0	1.370	1.370	1.380	1.370	1.380	1,182,472	1,627,058	1.3760	0.708	0.708	0.714	0.708	0.714	2,286,738	0.7115	-0.72%
1997-05-20	0	1.380	1.380	1.390	1.370	1.380	518,000	714,600	1.3795	0.714	0.714	0.719	0.708	0.714	1,001,741	0.7134	0.00%
1997-05-19	0	1.380	1.380	1.390	1.380	1.390	888,000	1,226,020	1.3807	0.714	0.714	0.719	0.714	0.719	1,717,270	0.7139	0.00%
1997-05-16	0	1.380	1.380	1.390	1.370	1.390	1,272,000	1,757,480	1.3817	0.714	0.714	0.719	0.708	0.719	2,459,873	0.7145	2.22%
1997-05-15	0	1.350	1.350	1.370	1.350	1.430	5,592,000	7,839,260	1.4019	0.698	0.698	0.708	0.698	0.739	10,814,159	0.7249	-2.17%
1997-05-14	0	1.380	1.380	1.390	1.340	1.390	1,456,000	1,994,920	1.3701	0.714	0.714	0.719	0.693	0.719	2,815,704	0.7085	2.99%
1997-05-13	0	1.340	1.340	1.360	1.320	1.370	2,598,602	3,490,509	1.3432	0.693	0.693	0.703	0.683	0.708	5,025,339	0.6946	0.75%
1997-05-12	0	1.330	1.320	1.330	1.310	1.340	698,000	924,820	1.3250	0.688	0.683	0.688	0.677	0.693	1,349,836	0.6851	0.76%
1997-05-09	0	1.320	1.320	1.330	1.300	1.330	1,558,591	2,052,905	1.3172	0.683	0.683	0.688	0.672	0.688	3,014,101	0.6811	0.00%
1997-05-08	0	1.320	1.310	1.320	1.300	1.320	802,000	1,048,520	1.3074	0.683	0.677	0.683	0.672	0.683	1,550,958	0.6760	0.76%
1997-05-07	0	1.310	1.310	1.320	1.310	1.320	696,000	912,560	1.3111	0.677	0.677	0.683	0.677	0.683	1,345,968	0.6780	-0.76%
1997-05-06	0	1.320	1.310	1.320	1.300	1.320	542,215	712,649	1.3143	0.683	0.677	0.683	0.672	0.683	1,048,569	0.6796	0.76%
1997-05-05	0	1.310	1.310	1.320	1.310	1.320	700,000	920,000	1.3143	0.677	0.677	0.683	0.677	0.683	1,353,704	0.6796	0.00%
1997-05-02	0	1.310	1.310	1.320	1.310	1.320	738,000	972,960	1.3184	0.677	0.677	0.683	0.677	0.683	1,427,191	0.6817	-0.76%
1997-05-01	0	1.320	1.310	1.320	1.310	1.320	2,506,573	3,293,666	1.3140	0.683	0.677	0.683	0.677	0.683	4,847,368	0.6795	0.00%
1997-04-30	0	1.320	1.310	1.320	1.300	1.320	2,877,000	3,769,550	1.3102	0.683	0.677	0.683	0.672	0.683	5,563,723	0.6775	1.54%
1997-04-29	0	1.300	1.300	1.310	1.290	1.310	284,000	369,260	1.3002	0.672	0.672	0.677	0.667	0.677	549,217	0.6723	0.78%
1997-04-28	0	1.290	1.290	1.300	1.290	1.290	470,000	606,300	1.2900	0.667	0.667	0.672	0.667	0.667	908,915	0.6671	0.00%
1997-04-25	0	1.290	1.290	1.300	1.290	1.300	2,562,000	3,320,480	1.2960	0.667	0.667	0.672	0.667	0.672	4,954,556	0.6702	-1.53%
1997-04-24	0	1.310	1.310	1.320	1.310	1.310	650,000	851,500	1.3100	0.677	0.677	0.683	0.677	0.677	1,257,011	0.6774	0.00%
1997-04-23	0	1.310	1.300	1.320	1.300	1.310	824,000	1,073,640	1.3030	0.677	0.672	0.683	0.672	0.677	1,593,503	0.6738	0.77%
1997-04-22	0	1.300	1.290	1.310	1.300	1.300	2,346,000	3,049,800	1.3000	0.672	0.667	0.677	0.672	0.672	4,536,842	0.6722	-0.76%
1997-04-21	0	1.310	1.310	1.320	1.300	1.320	1,624,000	2,117,840	1.3041	0.677	0.677	0.683	0.672	0.683	3,140,593	0.6743	0.77%
1997-04-18	0	1.300	1.290	1.300	1.290	1.300	1,158,000	1,498,100	1.2937	0.672	0.667	0.672	0.667	0.672	2,239,413	0.6690	0.00%
1997-04-17	0	1.300	1.300	1.320	1.300	1.340	2,900,718	3,858,912	1.3303	0.672	0.672	0.683	0.672	0.693	5,609,590	0.6879	-2.99%
1997-04-16	0	1.340	1.340	1.350	1.330	1.350	2,891,320	3,869,008	1.3381	0.693	0.693	0.698	0.688	0.698	5,591,415	0.6920	0.75%
1997-04-15	0	1.330	1.330	1.340	1.300	1.340	3,121,004	4,132,835	1.3242	0.688	0.688	0.693	0.672	0.693	6,035,593	0.6847	3.10%
1997-04-14	0	1.290	1.280	1.300	1.280	1.290	764,000	983,520	1.2873	0.667	0.662	0.672	0.662	0.667	1,477,471	0.6657	-0.77%
1997-04-11	0	1.300	1.300	1.310	1.280	1.300	868,000	1,116,040	1.2858	0.672	0.672	0.677	0.662	0.672	1,678,593	0.6649	1.56%
1997-04-10	0	1.280	1.260	1.290	1.280	1.280	870,000	1,113,600	1.2800	0.662	0.652	0.667	0.662	0.662	1,682,460	0.6619	0.00%
1997-04-09	0	1.280	1.280	1.290	1.260	1.280	674,000	860,280	1.2764	0.662	0.662	0.667	0.652	0.662	1,303,423	0.6600	0.79%
1997-04-08	0	1.270	1.270	1.280	1.260	1.270	420,000	532,200	1.2671	0.657	0.657	0.662	0.652	0.657	812,222	0.6552	0.00%
1997-04-07	0	1.270	1.270	1.280	1.270	1.270	362,000	459,740	1.2700	0.657	0.657	0.662	0.657	0.657	700,058	0.6567	0.00%
1997-04-04	0	1.270	1.260	1.270	1.260	1.270	389,967	494,840	1.2689	0.657	0.652	0.657	0.652	0.657	754,143	0.6562	0.79%
1997-04-03	0	1.260	1.260	1.270	1.250	1.260	622,000	780,800	1.2553	0.652	0.652	0.657	0.646	0.652	1,202,863	0.6491	0.80%
1997-04-02	0	1.250	1.250	1.260	1.240	1.260	344,000	428,500	1.2456	0.646	0.646	0.652	0.641	0.652	665,249	0.6441	1.63%
1997-04-01	0	1.230	1.220	1.250	1.220	1.230	632,000	773,700	1.2242	0.636	0.631	0.646	0.631	0.636	1,222,201	0.6330	-1.60%
1997-03-27	0	1.250	1.250	1.260	1.250	1.260	881,627	1,102,452	1.2505	0.646	0.646	0.652	0.646	0.652	1,704,945	0.6466	-0.79%
1997-03-26	0	1.260	1.250	1.260	1.240	1.260	515,000	643,790	1.2501	0.652	0.646	0.652	0.641	0.652	995,939	0.6464	0.80%
1997-03-25	0	1.250	1.250	1.260	1.240	1.260	1,106,720	1,383,624	1.2502	0.646	0.646	0.652	0.641	0.652	2,140,244	0.6465	0.81%
1997-03-24	0	1.240	1.240	1.250	1.240	1.250	738,000	919,220	1.2456	0.641	0.641	0.646	0.641	0.646	1,427,191	0.6441	-0.80%
1997-03-21	0	1.250	1.250	1.260	1.240	1.260	154,000	191,960	1.2465	0.646	0.646	0.652	0.641	0.652	297,815	0.6446	0.00%
1997-03-20	0	1.250	1.250	1.260	1.250	1.260	2,635,200	3,315,040	1.2580	0.646	0.646	0.652	0.646	0.652	5,096,115	0.6505	-0.79%
1997-03-19	0	1.260	1.260	1.270	1.260	1.270	1,338,800	1,687,140	1.2602	0.652	0.652	0.657	0.652	0.657	2,589,055	0.6516	0.00%
1997-03-18	0	1.260	1.260	1.270	1.260	1.270	660,000	833,800	1.2633	0.652	0.652	0.657	0.652	0.657	1,276,349	0.6533	0.00%
1997-03-17	0	1.260	1.250	1.270	1.250	1.260	954,000	1,196,340	1.2540	0.652	0.646	0.657	0.646	0.652	1,844,905	0.6485	1.61%
1997-03-14	0	1.240	1.240	1.250	1.230	1.250	1,236,000	1,526,900	1.2354	0.641	0.641	0.646	0.636	0.646	2,390,254	0.6388	-0.80%
1997-03-13	0	1.250	1.250	1.270	1.250	1.270	812,000	1,017,880	1.2535	0.646	0.646	0.657	0.646	0.657	1,570,296	0.6482	0.00%
1997-03-12	0	1.250	1.250	1.260	1.240	1.260	662,604	829,557	1.2520	0.646	0.646	0.652	0.641	0.652	1,281,385	0.6474	-2.34%
1997-03-11	0	1.280	1.280	1.290	1.280	1.290	1,432,000	1,833,160	1.2801	0.662	0.662	0.667	0.662	0.667	2,769,291	0.6620	-0.78%
1997-03-10	0	1.290	1.280	1.290	1.280	1.300	518,000	667,320	1.2883	0.667	0.662	0.667	0.662	0.672	1,001,741	0.6662	-1.53%
1997-03-07	0	1.310	1.280	1.310	1.270	1.310	731,687	939,254	1.2837	0.677	0.662	0.677	0.657	0.677	1,414,982	0.6638	3.97%
1997-03-06	0	1.260	1.260	1.280	1.260	1.280	2,815,525	3,571,881	1.2686	0.652	0.652	0.662	0.652	0.662	5,444,838	0.6560	-0.79%
1997-03-05	0	1.270	1.270	1.280	1.260	1.280	2,242,000	2,852,460	1.2723	0.657	0.657	0.662	0.652	0.662	4,335,720	0.6579	-0.78%
1997-03-04	0	1.280	1.280	1.300	1.280	1.310	1,230,000	1,587,300	1.2905	0.662	0.662	0.672	0.662	0.677	2,378,651	0.6673	-2.29%
1997-03-03	0	1.310	1.300	1.320	1.310	1.320	574,000	756,440	1.3178	0.677	0.672	0.683	0.677	0.683	1,110,037	0.6815	-0.76%
1997-02-28	0	1.320	1.320	1.330	1.290	1.320	1,550,946	2,018,672	1.3016	0.683	0.683	0.688	0.667	0.683	2,999,316	0.6730	2.33%
1997-02-27	0	1.290	1.290	1.300	1.290	1.300	1,472,000	1,901,580	1.2918	0.667	0.667	0.672	0.667	0.672	2,846,646	0.6680	0.00%
1997-02-26	0	1.290	1.290	1.300	1.290	1.300	996,000	1,291,680	1.2969	0.667	0.667	0.672	0.667	0.672	1,926,127	0.6706	0.00%
1997-02-25	0	1.290	1.280	1.290	1.280	1.300	2,667,023	3,440,869	1.2902	0.667	0.662	0.667	0.662	0.672	5,157,656	0.6671	0.78%
1997-02-24	0	1.280	1.280	1.290	1.280	1.290	1,388,928	1,778,578	1.2805	0.662	0.662	0.667	0.662	0.667	2,685,996	0.6622	-0.78%
1997-02-21	0	1.290	1.290	1.300	1.280	1.310	2,180,000	2,821,260	1.2942	0.667	0.667	0.672	0.662	0.677	4,215,820	0.6692	0.00%
1997-02-20	0	1.290	1.290	1.300	1.280	1.320	2,560,000	3,314,360	1.2947	0.667	0.667	0.672	0.662	0.683	4,950,688	0.6695	0.00%
1997-02-19	0	1.290	1.290	1.300	1.260	1.300	1,826,000	2,342,220	1.2827	0.667	0.667	0.672	0.652	0.672	3,531,233	0.6633	1.57%
1997-02-18	0	1.270	1.260	1.280	1.250	1.280	1,806,000	2,276,080	1.2603	0.657	0.652	0.662	0.646	0.662	3,492,556	0.6517	-0.78%
1997-02-17	0	1.280	1.270	1.280	1.230	1.280	2,068,000	2,593,120	1.2539	0.662	0.657	0.662	0.636	0.662	3,999,228	0.6484	4.92%
1997-02-14	0	1.220	1.200	1.220	1.200	1.240	4,210,000	5,122,620	1.2168	0.631	0.621	0.631	0.621	0.641	8,141,561	0.6292	0.83%
1997-02-13	0	1.210	1.200	1.220	1.200	1.230	5,107,300	6,212,388	1.2164	0.626	0.621	0.631	0.621	0.636	9,876,816	0.6290	0.83%
1997-02-12	0	1.200	1.200	1.210	1.200	1.230	1,000,000	1,214,300	1.2143	0.621	0.621	0.626	0.621	0.636	1,933,863	0.6279	-1.64%
1997-02-11	0	1.220	1.200	1.220	1.210	1.240	1,190,000	1,461,800	1.2284	0.631	0.621	0.631	0.626	0.641	2,301,296	0.6352	1.67%
1997-02-10	0	1.200	1.200	1.210	1.200	1.210	312,000	376,020	1.2052	0.621	0.621	0.626	0.621	0.626	603,365	0.6232	0.00%
1997-02-05	0	1.200	1.190	1.200	1.190	1.200	1,000,000	1,199,740	1.1997	0.621	0.615	0.621	0.615	0.621	1,933,863	0.6204	0.00%
1997-02-04	0	1.200	1.190	1.200	1.190	1.200	866,000	1,035,400	1.1956	0.621	0.615	0.621	0.615	0.621	1,674,725	0.6183	0.00%
1997-02-03	0	1.200	1.200	1.210	1.200	1.200	120,000	144,000	1.2000	0.621	0.621	0.626	0.621	0.621	232,064	0.6205	0.00%
1997-01-31	0	1.200	1.200	1.210	1.200	1.220	934,000	1,128,380	1.2081	0.621	0.621	0.626	0.621	0.631	1,806,228	0.6247	0.00%
1997-01-30	0	1.200	1.190	1.210	1.200	1.220	886,000	1,066,240	1.2034	0.621	0.615	0.626	0.621	0.631	1,713,402	0.6223	0.84%
1997-01-29	0	1.190	1.180	1.200	1.180	1.230	1,742,000	2,097,420	1.2040	0.615	0.610	0.621	0.610	0.636	3,368,789	0.6226	-1.65%
1997-01-28	0	1.210	1.210	1.230	1.210	1.230	947,000	1,151,130	1.2156	0.626	0.626	0.636	0.626	0.636	1,831,368	0.6286	0.83%
1997-01-27	0	1.200	1.200	1.210	1.200	1.230	1,182,000	1,441,420	1.2195	0.621	0.621	0.626	0.621	0.636	2,285,826	0.6306	-2.44%
1997-01-24	0	1.230	1.230	1.240	1.230	1.250	1,493,200	1,848,636	1.2380	0.636	0.636	0.641	0.636	0.646	2,887,644	0.6402	-2.38%
1997-01-23	0	1.260	1.260	1.270	1.260	1.270	1,128,000	1,422,380	1.2610	0.652	0.652	0.657	0.652	0.657	2,181,397	0.6521	-1.56%
1997-01-22	0	1.280	1.270	1.280	1.270	1.290	1,132,938	1,448,604	1.2786	0.662	0.657	0.662	0.657	0.667	2,190,946	0.6612	-0.78%
1997-01-21	0	1.290	1.280	1.290	1.290	1.320	560,000	726,860	1.2980	0.667	0.662	0.667	0.667	0.683	1,082,963	0.6712	-2.27%
1997-01-20	0	1.320	1.290	1.320	1.280	1.320	1,246,786	1,615,579	1.2958	0.683	0.667	0.683	0.662	0.683	2,411,113	0.6701	2.33%
1997-01-17	0	1.290	1.290	1.300	1.290	1.300	208,000	268,860	1.2926	0.667	0.667	0.672	0.667	0.672	402,243	0.6684	-0.77%
1997-01-16	0	1.300	1.280	1.300	1.280	1.300	1,346,000	1,734,480	1.2886	0.672	0.662	0.672	0.662	0.672	2,602,979	0.6663	1.56%
1997-01-15	0	1.280	1.280	1.300	1.280	1.310	4,286,000	5,517,480	1.2873	0.662	0.662	0.672	0.662	0.677	8,288,535	0.6657	-1.54%
1997-01-14	0	1.300	1.300	1.320	1.300	1.320	892,000	1,166,040	1.3072	0.672	0.672	0.683	0.672	0.683	1,725,005	0.6760	-1.52%
1997-01-13	0	1.320	1.320	1.330	1.300	1.340	687,200	899,052	1.3083	0.683	0.683	0.688	0.672	0.693	1,328,950	0.6765	0.76%
1997-01-10	0	1.310	1.310	1.320	1.300	1.310	821,200	1,071,620	1.3049	0.677	0.677	0.683	0.672	0.677	1,588,088	0.6748	0.77%
1997-01-09	0	1.300	1.290	1.310	1.300	1.310	812,000	1,059,220	1.3045	0.672	0.667	0.677	0.672	0.677	1,570,296	0.6745	-1.52%
1997-01-08	0	1.320	1.320	1.330	1.320	1.320	332,000	438,240	1.3200	0.683	0.683	0.688	0.683	0.683	642,042	0.6826	0.00%
1997-01-07	0	1.320	1.310	1.330	1.320	1.330	1,462,000	1,932,060	1.3215	0.683	0.677	0.688	0.683	0.688	2,827,307	0.6834	-0.75%
1997-01-06	0	1.330	1.320	1.330	1.320	1.330	2,068,000	2,744,880	1.3273	0.688	0.683	0.688	0.683	0.688	3,999,228	0.6864	2.31%
1997-01-03	0	1.300	1.300	1.320	1.300	1.320	1,376,000	1,805,920	1.3124	0.672	0.672	0.683	0.672	0.683	2,660,995	0.6787	-2.26%
1997-01-02	0	1.330	1.320	1.340	1.320	1.340	1,206,000	1,602,160	1.3285	0.688	0.683	0.693	0.683	0.693	2,332,238	0.6870	-1.85%
1996-12-31	0	1.400	1.380	1.400	1.380	1.400	2,108,000	2,917,940	1.3842	0.701	0.691	0.701	0.691	0.701	4,211,967	0.6928	1.45%
1996-12-30	0	1.380	1.370	1.390	1.380	1.390	1,134,000	1,565,060	1.3801	0.691	0.686	0.696	0.691	0.696	2,265,830	0.6907	0.73%
1996-12-27	0	1.370	1.370	1.380	1.370	1.380	2,140,000	2,947,700	1.3774	0.686	0.686	0.691	0.686	0.691	4,275,906	0.6894	-0.72%
1996-12-24	0	1.380	1.370	1.380	1.360	1.380	1,552,000	2,127,420	1.3708	0.691	0.686	0.691	0.681	0.691	3,101,031	0.6860	0.73%
1996-12-23	0	1.370	1.370	1.380	1.360	1.370	1,185,468	1,623,708	1.3697	0.686	0.686	0.691	0.681	0.686	2,368,668	0.6855	0.00%
1996-12-20	0	1.370	1.370	1.380	1.370	1.400	1,792,000	2,467,540	1.3770	0.686	0.686	0.691	0.686	0.701	3,580,571	0.6891	0.00%
1996-12-19	0	1.370	1.360	1.370	1.360	1.410	3,978,190	5,496,287	1.3816	0.686	0.681	0.686	0.681	0.706	7,948,769	0.6915	0.00%
1996-12-18	0	1.370	1.350	1.370	1.340	1.390	5,672,000	7,796,320	1.3745	0.686	0.676	0.686	0.671	0.696	11,333,148	0.6879	3.01%
1996-12-17	0	1.330	1.330	1.340	1.330	1.340	1,036,000	1,385,740	1.3376	0.666	0.666	0.671	0.666	0.671	2,070,018	0.6694	-1.48%
1996-12-16	0	1.350	1.350	1.360	1.350	1.370	2,024,000	2,746,500	1.3570	0.676	0.676	0.681	0.676	0.686	4,044,128	0.6791	3.05%
1996-12-13	0	1.310	1.310	1.320	1.300	1.310	941,800	1,229,790	1.3058	0.656	0.656	0.661	0.651	0.656	1,881,798	0.6535	-0.76%
1996-12-12	0	1.320	1.320	1.330	1.310	1.330	634,000	837,380	1.3208	0.661	0.661	0.666	0.656	0.666	1,266,787	0.6610	0.76%
1996-12-11	0	1.310	1.310	1.320	1.300	1.360	1,978,009	2,633,851	1.3316	0.656	0.656	0.661	0.651	0.681	3,952,234	0.6664	-2.96%
1996-12-10	0	1.350	1.340	1.350	1.320	1.360	1,176,000	1,583,300	1.3463	0.676	0.671	0.676	0.661	0.681	2,349,750	0.6738	2.27%
1996-12-09	0	1.320	1.320	1.330	1.300	1.320	822,000	1,079,700	1.3135	0.661	0.661	0.666	0.651	0.661	1,642,427	0.6574	1.54%
1996-12-06	0	1.300	1.300	1.310	1.290	1.350	1,964,000	2,575,500	1.3114	0.651	0.651	0.656	0.646	0.676	3,924,242	0.6563	-2.99%
1996-12-05	0	1.340	1.340	1.350	1.340	1.370	689,966	936,456	1.3572	0.671	0.671	0.676	0.671	0.686	1,378,612	0.6793	-1.47%
1996-12-04	0	1.360	1.360	1.370	1.350	1.370	1,181,133	1,603,453	1.3576	0.681	0.681	0.686	0.676	0.686	2,360,006	0.6794	-0.73%
1996-12-03	0	1.370	1.370	1.380	1.370	1.380	1,118,000	1,536,460	1.3743	0.686	0.686	0.691	0.686	0.691	2,233,861	0.6878	-0.72%
1996-12-02	0	1.380	1.370	1.390	1.350	1.390	2,222,000	3,066,420	1.3800	0.691	0.686	0.696	0.676	0.696	4,439,749	0.6907	2.22%
1996-11-29	0	1.350	1.350	1.360	1.340	1.380	1,906,000	2,584,360	1.3559	0.676	0.676	0.681	0.671	0.691	3,808,353	0.6786	-0.74%
1996-11-28	0	1.360	1.350	1.360	1.350	1.430	4,647,428	6,387,796	1.3745	0.681	0.676	0.681	0.676	0.716	9,285,964	0.6879	-4.23%
1996-11-27	0	1.420	1.420	1.430	1.380	1.450	10,276,412	14,611,838	1.4219	0.711	0.711	0.716	0.691	0.726	20,533,163	0.7116	2.16%
1996-11-26	0	1.390	1.380	1.390	1.370	1.420	8,978,000	12,492,280	1.3914	0.696	0.691	0.696	0.686	0.711	17,938,823	0.6964	2.21%
1996-11-25	0	1.360	1.350	1.360	1.310	1.380	7,099,428	9,552,628	1.3455	0.681	0.676	0.681	0.656	0.691	14,185,273	0.6734	3.03%
1996-11-22	0	1.320	1.310	1.320	1.310	1.330	1,684,285	2,228,642	1.3232	0.661	0.656	0.661	0.656	0.666	3,365,348	0.6622	0.00%
1996-11-21	0	1.320	1.320	1.330	1.300	1.320	4,908,000	6,437,340	1.3116	0.661	0.661	0.666	0.651	0.661	9,806,610	0.6564	1.54%
1996-11-20	0	1.300	1.300	1.310	1.300	1.320	1,364,400	1,777,996	1.3031	0.651	0.651	0.656	0.651	0.661	2,726,190	0.6522	0.78%
1996-11-19	0	1.290	1.290	1.300	1.290	1.310	1,846,000	2,395,100	1.2975	0.646	0.646	0.651	0.646	0.656	3,688,468	0.6493	-0.77%
1996-11-18	0	1.300	1.300	1.310	1.300	1.310	1,972,000	2,571,000	1.3038	0.651	0.651	0.656	0.651	0.656	3,940,227	0.6525	-1.52%
1996-11-15	0	1.320	1.300	1.320	1.310	1.320	432,000	566,740	1.3119	0.661	0.651	0.661	0.656	0.661	863,173	0.6566	0.76%
1996-11-14	0	1.310	1.300	1.310	1.300	1.340	1,440,000	1,896,200	1.3168	0.656	0.651	0.656	0.651	0.671	2,877,245	0.6590	1.55%
1996-11-13	0	1.290	1.290	1.300	1.290	1.300	950,000	1,226,300	1.2908	0.646	0.646	0.651	0.646	0.651	1,898,182	0.6460	0.78%
1996-11-12	0	1.280	1.280	1.300	1.280	1.310	1,016,000	1,319,880	1.2991	0.641	0.641	0.651	0.641	0.656	2,030,056	0.6502	-2.29%
1996-11-11	0	1.310	1.300	1.310	1.200	1.360	1,476,000	1,946,960	1.3191	0.656	0.651	0.656	0.601	0.681	2,949,176	0.6602	-2.96%
1996-11-08	0	1.350	1.340	1.350	1.300	1.350	3,199,933	4,233,037	1.3229	0.676	0.671	0.676	0.651	0.676	6,393,744	0.6621	5.47%
1996-11-07	0	1.280	1.280	1.300	1.280	1.310	290,000	376,200	1.2972	0.641	0.641	0.651	0.641	0.656	579,445	0.6492	-2.29%
1996-11-06	0	1.310	1.310	1.320	1.280	1.320	760,000	984,800	1.2958	0.656	0.656	0.661	0.641	0.661	1,518,546	0.6485	1.55%
1996-11-05	0	1.290	1.280	1.290	1.260	1.290	768,000	980,520	1.2767	0.646	0.641	0.646	0.631	0.646	1,534,531	0.6390	1.57%
1996-11-04	0	1.270	1.270	1.290	1.270	1.290	644,000	824,540	1.2803	0.636	0.636	0.646	0.636	0.646	1,286,768	0.6408	-1.55%
1996-11-01	0	1.290	1.280	1.290	1.280	1.310	1,216,000	1,577,660	1.2974	0.646	0.641	0.646	0.641	0.656	2,429,674	0.6493	0.78%
1996-10-31	0	1.280	1.280	1.290	1.280	1.290	532,000	683,880	1.2855	0.641	0.641	0.646	0.641	0.646	1,062,982	0.6434	-0.78%
1996-10-30	0	1.290	1.290	1.300	1.290	1.300	302,000	391,600	1.2967	0.646	0.646	0.651	0.646	0.651	603,422	0.6490	0.00%
1996-10-29	0	1.290	1.300	1.310	1.290	1.300	806,000	1,045,720	1.2974	0.646	0.651	0.656	0.646	0.651	1,610,458	0.6493	-0.77%
1996-10-28	0	1.300	1.290	1.310	1.300	1.320	782,000	1,023,060	1.3083	0.651	0.646	0.656	0.651	0.661	1,562,504	0.6548	-0.76%
1996-10-25	0	1.310	1.310	1.320	1.290	1.330	2,215,905	2,903,489	1.3103	0.656	0.656	0.661	0.646	0.666	4,427,570	0.6558	1.55%
1996-10-24	0	1.290	1.290	1.300	1.290	1.300	982,800	1,268,064	1.2903	0.646	0.646	0.651	0.646	0.651	1,963,720	0.6457	0.00%
1996-10-23	0	1.290	1.290	1.300	1.290	1.300	232,000	299,700	1.2918	0.646	0.646	0.651	0.646	0.651	463,556	0.6465	-0.77%
1996-10-22	0	1.300	1.290	1.300	1.290	1.320	508,000	660,220	1.2996	0.651	0.646	0.651	0.646	0.661	1,015,028	0.6504	1.56%
1996-10-18	0	1.280	1.280	1.300	1.280	1.300	3,284,000	4,246,220	1.2930	0.641	0.641	0.651	0.641	0.651	6,561,717	0.6471	-0.78%
1996-10-17	0	1.290	1.290	1.300	1.280	1.310	3,058,000	3,956,620	1.2939	0.646	0.646	0.651	0.641	0.656	6,110,149	0.6475	-0.77%
1996-10-16	0	1.300	1.300	1.310	1.300	1.310	2,954,000	3,869,300	1.3099	0.651	0.651	0.656	0.651	0.656	5,902,348	0.6556	0.00%
1996-10-15	0	1.300	1.300	1.320	1.300	1.310	648,000	847,000	1.3071	0.651	0.651	0.661	0.651	0.656	1,294,760	0.6542	-0.76%
1996-10-14	0	1.310	1.310	1.320	1.300	1.310	2,020,076	2,631,333	1.3026	0.656	0.656	0.661	0.651	0.656	4,036,287	0.6519	0.77%
1996-10-11	0	1.300	1.300	1.310	1.300	1.320	314,000	409,400	1.3038	0.651	0.651	0.656	0.651	0.661	627,399	0.6525	-2.26%
1996-10-10	0	1.330	1.320	1.330	1.310	1.330	1,690,000	2,240,800	1.3259	0.666	0.661	0.666	0.656	0.666	3,376,767	0.6636	2.31%
1996-10-09	0	1.300	1.300	1.320	1.290	1.350	3,528,000	4,645,500	1.3168	0.651	0.651	0.661	0.646	0.676	7,049,250	0.6590	0.78%
1996-10-08	0	1.290	1.290	1.300	1.280	1.300	1,668,019	2,159,423	1.2946	0.646	0.646	0.651	0.641	0.651	3,332,847	0.6479	-0.77%
1996-10-07	0	1.300	1.290	1.300	1.290	1.310	1,550,000	2,013,780	1.2992	0.651	0.646	0.651	0.646	0.656	3,097,035	0.6502	-0.76%
1996-10-04	0	1.310	1.300	1.310	1.300	1.320	944,000	1,236,080	1.3094	0.656	0.651	0.656	0.651	0.661	1,886,194	0.6553	0.00%
1996-10-03	0	1.310	1.310	1.320	1.300	1.330	1,568,000	2,063,680	1.3161	0.656	0.656	0.661	0.651	0.666	3,133,000	0.6587	0.77%
1996-10-02	0	1.300	1.300	1.310	1.300	1.320	1,386,000	1,817,160	1.3111	0.651	0.651	0.656	0.651	0.661	2,769,348	0.6562	-1.52%
1996-10-01	0	1.320	1.320	1.330	1.320	1.330	1,222,000	1,615,540	1.3220	0.661	0.661	0.666	0.661	0.666	2,441,662	0.6617	-0.75%
1996-09-30	0	1.330	1.330	1.340	1.330	1.340	708,000	941,840	1.3303	0.666	0.666	0.671	0.666	0.671	1,414,645	0.6658	0.76%
1996-09-27	0	1.320	1.320	1.330	1.310	1.320	3,288,000	4,326,620	1.3159	0.661	0.661	0.666	0.656	0.661	6,569,709	0.6586	0.76%
1996-09-26	0	1.310	1.310	1.320	1.310	1.330	2,744,000	3,611,020	1.3160	0.656	0.656	0.661	0.656	0.666	5,482,750	0.6586	-1.50%
1996-09-25	0	1.330	1.330	1.340	1.330	1.350	2,180,239	2,901,924	1.3310	0.666	0.666	0.671	0.666	0.676	4,356,307	0.6661	-0.75%
1996-09-24	0	1.340	1.330	1.340	1.330	1.360	8,355,600	11,281,720	1.3502	0.671	0.666	0.671	0.666	0.681	16,695,214	0.6757	0.00%
1996-09-23	0	1.340	1.330	1.340	1.320	1.340	5,220,000	6,961,280	1.3336	0.671	0.666	0.671	0.661	0.671	10,430,013	0.6674	0.75%
1996-09-20	0	1.330	1.330	1.340	1.320	1.340	748,705	998,175	1.3332	0.666	0.666	0.671	0.661	0.671	1,495,978	0.6672	0.00%
1996-09-19	0	1.330	1.330	1.340	1.330	1.340	942,000	1,259,780	1.3373	0.666	0.666	0.671	0.666	0.671	1,882,198	0.6693	-0.75%
1996-09-18	0	1.340	1.330	1.350	1.340	1.360	722,000	968,780	1.3418	0.671	0.666	0.676	0.671	0.681	1,442,619	0.6715	-0.74%
1996-09-17	0	1.350	1.350	1.360	1.340	1.360	5,210,000	7,048,780	1.3529	0.676	0.676	0.681	0.671	0.681	10,410,032	0.6771	0.75%
1996-09-16	0	1.340	1.340	1.350	1.340	1.350	7,128,000	9,471,720	1.3288	0.671	0.671	0.676	0.671	0.676	14,242,363	0.6650	0.75%
1996-09-13	0	1.330	1.330	1.340	1.310	1.340	574,000	759,440	1.3231	0.666	0.666	0.671	0.656	0.671	1,146,902	0.6622	0.76%
1996-09-12	0	1.320	1.310	1.320	1.300	1.320	2,036,000	2,651,040	1.3021	0.661	0.656	0.661	0.651	0.661	4,068,105	0.6517	1.54%
1996-09-11	0	1.300	1.290	1.300	1.300	1.300	230,000	299,000	1.3000	0.651	0.646	0.651	0.651	0.651	459,560	0.6506	0.78%
1996-09-10	0	1.340	1.350	1.370	1.340	1.350	1,410,000	1,896,840	1.3453	0.646	0.650	0.660	0.646	0.650	2,926,500	0.6482	-0.74%
1996-09-09	0	1.350	1.350	1.360	1.340	1.360	820,000	1,085,920	1.3243	0.650	0.650	0.655	0.646	0.655	1,701,936	0.6380	2.27%
1996-09-06	0	1.320	1.320	1.340	1.320	1.350	1,528,000	2,029,420	1.3282	0.636	0.636	0.646	0.636	0.650	3,171,413	0.6399	0.00%
1996-09-05	0	1.320	1.320	1.340	1.320	1.340	934,000	1,237,900	1.3254	0.636	0.636	0.646	0.636	0.646	1,938,547	0.6386	-0.75%
1996-09-04	0	1.330	1.330	1.340	1.330	1.340	552,000	737,080	1.3353	0.641	0.641	0.646	0.641	0.646	1,145,694	0.6433	0.00%
1996-09-03	0	1.330	1.320	1.330	1.320	1.350	490,000	653,280	1.3332	0.641	0.636	0.641	0.636	0.650	1,017,011	0.6424	-1.48%
1996-09-02	0	1.350	1.340	1.350	1.330	1.360	604,000	814,920	1.3492	0.650	0.646	0.650	0.641	0.655	1,253,621	0.6501	0.00%
1996-08-30	0	1.350	1.350	1.370	1.350	1.370	452,000	614,580	1.3597	0.650	0.650	0.660	0.650	0.660	938,140	0.6551	-1.46%
1996-08-29	0	1.370	1.360	1.380	1.360	1.380	710,000	968,300	1.3638	0.660	0.655	0.665	0.655	0.665	1,473,628	0.6571	0.74%
1996-08-28	0	1.360	1.360	1.380	1.360	1.380	880,000	1,205,080	1.3694	0.655	0.655	0.665	0.655	0.665	1,826,468	0.6598	-0.73%
1996-08-27	0	1.370	1.360	1.370	1.370	1.380	800,000	1,099,000	1.3738	0.660	0.655	0.660	0.660	0.665	1,660,426	0.6619	-0.72%
1996-08-23	0	1.380	1.370	1.380	1.380	1.400	1,068,000	1,481,520	1.3872	0.665	0.660	0.665	0.665	0.675	2,216,668	0.6684	-1.43%
1996-08-22	0	1.400	1.400	1.410	1.400	1.410	1,812,000	2,537,300	1.4003	0.675	0.675	0.679	0.675	0.679	3,760,864	0.6747	0.00%
1996-08-21	0	1.400	1.400	1.410	1.390	1.400	4,050,000	5,666,200	1.3991	0.675	0.675	0.679	0.670	0.675	8,405,905	0.6741	0.00%
1996-08-20	0	1.400	1.400	1.410	1.380	1.410	3,774,952	5,243,846	1.3891	0.675	0.675	0.679	0.665	0.679	7,835,034	0.6693	1.45%
1996-08-19	0	1.380	1.380	1.390	1.380	1.390	1,900,000	2,622,600	1.3803	0.665	0.665	0.670	0.665	0.670	3,943,511	0.6650	0.00%
1996-08-16	0	1.380	1.380	1.390	1.380	1.390	948,000	1,311,840	1.3838	0.665	0.665	0.670	0.665	0.670	1,967,604	0.6667	-0.72%
1996-08-15	0	1.390	1.380	1.400	1.390	1.400	400,000	556,300	1.3908	0.670	0.665	0.675	0.670	0.675	830,213	0.6701	-0.71%
1996-08-14	0	1.400	1.390	1.410	1.370	1.400	2,854,011	3,946,234	1.3827	0.675	0.670	0.679	0.660	0.675	5,923,591	0.6662	2.19%
1996-08-13	0	1.370	1.360	1.380	1.350	1.390	2,910,000	3,987,320	1.3702	0.660	0.655	0.665	0.650	0.670	6,039,798	0.6602	-1.44%
1996-08-12	0	1.390	1.380	1.420	1.390	1.420	1,360,000	1,908,400	1.4032	0.670	0.665	0.684	0.670	0.684	2,822,724	0.6761	-2.11%
1996-08-09	0	1.420	1.420	1.430	1.420	1.440	1,700,000	2,432,300	1.4308	0.684	0.684	0.689	0.684	0.694	3,528,404	0.6893	-0.70%
1996-08-08	0	1.430	1.430	1.440	1.420	1.450	2,726,000	3,933,160	1.4428	0.689	0.689	0.694	0.684	0.699	5,657,900	0.6952	0.00%
1996-08-07	0	1.430	1.430	1.440	1.420	1.450	2,340,000	3,360,480	1.4361	0.689	0.689	0.694	0.684	0.699	4,856,745	0.6919	1.42%
1996-08-06	0	1.410	1.410	1.420	1.410	1.440	2,058,000	2,926,720	1.4221	0.679	0.679	0.684	0.679	0.694	4,271,445	0.6852	-1.40%
1996-08-05	0	1.430	1.430	1.440	1.430	1.470	5,536,000	8,022,920	1.4492	0.689	0.689	0.694	0.689	0.708	11,490,145	0.6982	-2.05%
1996-08-02	0	1.460	1.460	1.470	1.440	1.460	9,532,000	13,789,660	1.4467	0.703	0.703	0.708	0.694	0.703	19,783,971	0.6970	2.10%
1996-08-01	0	1.430	1.430	1.440	1.390	1.430	10,120,000	14,377,220	1.4207	0.689	0.689	0.694	0.670	0.689	21,004,384	0.6845	3.62%
1996-07-31	0	1.380	1.380	1.390	1.380	1.400	4,023,423	5,581,833	1.3873	0.665	0.665	0.670	0.665	0.675	8,350,743	0.6684	-0.72%
1996-07-30	0	1.390	1.380	1.390	1.380	1.400	3,426,000	4,761,240	1.3897	0.670	0.665	0.670	0.665	0.675	7,110,773	0.6696	-0.71%
1996-07-29	0	1.400	1.390	1.400	1.390	1.420	8,770,000	12,292,500	1.4017	0.675	0.670	0.675	0.670	0.684	18,202,416	0.6753	1.45%
1996-07-26	0	1.380	1.380	1.390	1.370	1.400	8,600,761	11,873,837	1.3806	0.665	0.665	0.670	0.660	0.675	17,851,155	0.6652	1.47%
1996-07-25	0	1.360	1.350	1.370	1.340	1.370	3,904,000	5,273,920	1.3509	0.655	0.650	0.660	0.646	0.660	8,102,877	0.6509	3.03%
1996-07-24	0	1.320	1.320	1.330	1.310	1.340	2,578,000	3,418,560	1.3261	0.636	0.636	0.641	0.631	0.646	5,350,721	0.6389	0.00%
1996-07-23	0	1.320	1.310	1.330	1.310	1.340	966,346	1,279,979	1.3246	0.636	0.631	0.641	0.631	0.646	2,005,682	0.6382	-0.75%
1996-07-22	0	1.330	1.330	1.340	1.330	1.350	708,000	954,220	1.3478	0.641	0.641	0.646	0.641	0.650	1,469,477	0.6494	-0.75%
1996-07-19	0	1.340	1.340	1.350	1.340	1.360	2,310,000	3,113,120	1.3477	0.646	0.646	0.650	0.646	0.655	4,794,479	0.6493	0.00%
1996-07-18	0	1.340	1.330	1.350	1.330	1.390	6,049,456	8,235,539	1.3614	0.646	0.641	0.650	0.641	0.670	12,555,839	0.6559	-1.47%
1996-07-17	0	1.360	1.350	1.370	1.360	1.390	1,660,000	2,276,600	1.3714	0.655	0.650	0.660	0.655	0.670	3,445,383	0.6608	-2.16%
1996-07-16	0	1.390	1.380	1.390	1.370	1.400	3,818,000	5,295,500	1.3870	0.670	0.665	0.670	0.660	0.675	7,924,381	0.6683	-0.71%
1996-07-15	0	1.400	1.390	1.400	1.340	1.420	6,748,000	9,327,460	1.3823	0.675	0.670	0.675	0.646	0.684	14,005,690	0.6660	6.06%
1996-07-12	0	1.320	1.310	1.340	1.320	1.350	2,262,000	3,022,360	1.3361	0.636	0.631	0.646	0.636	0.650	4,694,853	0.6438	-2.94%
1996-07-11	0	1.360	1.350	1.370	1.350	1.370	630,000	855,480	1.3579	0.655	0.650	0.660	0.650	0.660	1,307,585	0.6542	0.00%
1996-07-10	0	1.360	1.360	1.370	1.360	1.390	634,000	870,340	1.3728	0.655	0.655	0.660	0.655	0.670	1,315,887	0.6614	-1.45%
1996-07-09	0	1.380	1.380	1.390	1.360	1.390	744,072	1,022,195	1.3738	0.665	0.665	0.670	0.655	0.670	1,544,345	0.6619	2.22%
1996-07-08	0	1.350	1.350	1.360	1.330	1.360	716,000	960,380	1.3413	0.650	0.650	0.655	0.641	0.655	1,486,081	0.6463	-2.17%
1996-07-05	0	1.380	1.370	1.380	1.370	1.380	570,000	784,900	1.3770	0.665	0.660	0.665	0.660	0.665	1,183,053	0.6635	-0.72%
1996-07-04	0	1.390	1.370	1.390	1.340	1.390	1,556,000	2,102,180	1.3510	0.670	0.660	0.670	0.646	0.670	3,229,528	0.6509	2.96%
1996-07-03	0	1.350	1.340	1.350	1.350	1.370	1,156,000	1,571,480	1.3594	0.650	0.646	0.650	0.650	0.660	2,399,315	0.6550	0.00%
1996-07-02	0	1.350	1.350	1.370	1.350	1.380	1,560,000	2,129,060	1.3648	0.650	0.650	0.660	0.650	0.665	3,237,830	0.6576	-2.17%
1996-07-01	0	1.380	1.380	1.390	1.380	1.390	400,000	553,600	1.3840	0.665	0.665	0.670	0.665	0.670	830,213	0.6668	0.00%
1996-06-28	0	1.380	1.380	1.390	1.370	1.380	660,000	906,800	1.3739	0.665	0.665	0.670	0.660	0.665	1,369,851	0.6620	-0.72%
1996-06-27	0	1.390	1.390	1.400	1.380	1.390	500,000	690,840	1.3817	0.670	0.670	0.675	0.665	0.670	1,037,766	0.6657	-0.71%
1996-06-26	0	1.400	1.390	1.400	1.370	1.400	1,002,000	1,383,100	1.3803	0.675	0.670	0.675	0.660	0.675	2,079,683	0.6651	1.45%
1996-06-25	0	1.380	1.380	1.390	1.370	1.380	500,000	688,600	1.3772	0.665	0.665	0.670	0.660	0.665	1,037,766	0.6635	0.00%
1996-06-24	0	1.380	1.380	1.390	1.370	1.390	250,000	345,680	1.3827	0.665	0.665	0.670	0.660	0.670	518,883	0.6662	0.00%
1996-06-21	0	1.380	1.370	1.380	1.380	1.380	752,000	1,037,760	1.3800	0.665	0.660	0.665	0.665	0.665	1,560,800	0.6649	-1.43%
1996-06-19	0	1.400	1.400	1.410	1.400	1.420	1,101,200	1,551,180	1.4086	0.675	0.675	0.679	0.675	0.684	2,285,576	0.6787	0.72%
1996-06-18	0	1.390	1.390	1.400	1.390	1.400	526,000	733,840	1.3951	0.670	0.670	0.675	0.670	0.675	1,091,730	0.6722	0.00%
1996-06-14	0	1.390	1.390	1.400	1.390	1.400	640,000	891,300	1.3927	0.670	0.670	0.675	0.670	0.675	1,328,340	0.6710	0.00%
1996-06-13	0	1.390	1.390	1.400	1.380	1.410	1,474,000	2,054,660	1.3939	0.670	0.670	0.675	0.665	0.679	3,059,334	0.6716	-0.71%
1996-06-12	0	1.400	1.390	1.400	1.400	1.430	1,418,000	2,008,880	1.4167	0.675	0.670	0.675	0.675	0.689	2,943,104	0.6826	0.00%
1996-06-11	0	1.400	1.400	1.410	1.390	1.400	1,182,000	1,654,720	1.3999	0.675	0.675	0.679	0.670	0.675	2,453,279	0.6745	-0.71%
1996-06-10	0	1.410	1.400	1.430	1.390	1.420	982,000	1,381,500	1.4068	0.679	0.675	0.689	0.670	0.684	2,038,172	0.6778	-0.70%
1996-06-07	0	1.420	1.420	1.430	1.420	1.430	1,716,000	2,447,420	1.4262	0.684	0.684	0.689	0.684	0.689	3,561,613	0.6872	-0.70%
1996-06-06	0	1.430	1.420	1.440	1.430	1.460	608,349	876,958	1.4415	0.689	0.684	0.694	0.689	0.703	1,262,648	0.6945	-0.69%
1996-06-05	0	1.440	1.440	1.450	1.420	1.460	1,783,804	2,560,471	1.4354	0.694	0.694	0.699	0.684	0.703	3,702,342	0.6916	1.41%
1996-06-04	0	1.420	1.420	1.430	1.420	1.440	876,000	1,249,380	1.4262	0.684	0.684	0.689	0.684	0.694	1,818,166	0.6872	0.00%
1996-06-03	0	1.420	1.420	1.440	1.420	1.450	1,820,466	2,610,214	1.4338	0.684	0.684	0.694	0.684	0.699	3,778,435	0.6908	-1.39%
1996-05-31	0	1.440	1.430	1.440	1.440	1.480	5,046,000	7,343,640	1.4553	0.694	0.689	0.694	0.694	0.713	10,473,134	0.7012	-1.37%
1996-05-30	0	1.460	1.450	1.470	1.460	1.510	9,148,714	13,608,622	1.4875	0.703	0.699	0.708	0.703	0.728	18,988,449	0.7167	-2.67%
1996-05-29	0	1.500	1.490	1.500	1.420	1.510	8,459,718	12,414,275	1.4675	0.723	0.718	0.723	0.684	0.728	17,558,415	0.7070	6.38%
1996-05-28	0	1.410	1.400	1.410	1.410	1.450	4,818,000	6,840,280	1.4197	0.679	0.675	0.679	0.679	0.699	9,999,913	0.6840	-2.08%
1996-05-27	0	1.440	1.440	1.450	1.410	1.460	7,772,000	11,181,440	1.4387	0.694	0.694	0.699	0.679	0.703	16,131,035	0.6932	3.60%
1996-05-24	0	1.390	1.380	1.390	1.350	1.410	5,878,000	8,146,800	1.3860	0.670	0.665	0.670	0.650	0.679	12,199,977	0.6678	3.73%
1996-05-23	0	1.340	1.340	1.350	1.340	1.350	654,000	876,760	1.3406	0.646	0.646	0.650	0.646	0.650	1,357,398	0.6459	0.00%
1996-05-22	0	1.340	1.340	1.350	1.340	1.340	802,000	1,074,680	1.3400	0.646	0.646	0.650	0.646	0.646	1,664,577	0.6456	-0.74%
1996-05-21	0	1.350	1.340	1.350	1.350	1.360	1,174,238	1,587,198	1.3517	0.650	0.646	0.650	0.650	0.655	2,437,169	0.6512	0.00%
1996-05-20	0	1.350	1.350	1.360	1.350	1.370	410,000	557,300	1.3593	0.650	0.650	0.655	0.650	0.660	850,968	0.6549	-1.46%
1996-05-17	0	1.370	1.350	1.370	1.350	1.370	1,640,000	2,219,300	1.3532	0.660	0.650	0.660	0.650	0.660	3,403,872	0.6520	-0.72%
1996-05-16	0	1.380	1.370	1.380	1.370	1.380	959,200	1,316,720	1.3727	0.665	0.660	0.665	0.660	0.665	1,990,850	0.6614	-0.72%
1996-05-15	0	1.390	1.380	1.400	1.330	1.390	2,272,000	3,096,480	1.3629	0.670	0.665	0.675	0.641	0.670	4,715,609	0.6566	2.96%
1996-05-14	0	1.350	1.340	1.350	1.330	1.350	700,000	937,500	1.3393	0.650	0.646	0.650	0.641	0.650	1,452,872	0.6453	2.27%
1996-05-13	0	1.320	1.320	1.330	1.320	1.350	1,330,000	1,779,140	1.3377	0.636	0.636	0.641	0.636	0.650	2,760,458	0.6445	-1.49%
1996-05-10	0	1.340	1.330	1.340	1.330	1.350	490,000	654,400	1.3355	0.646	0.641	0.646	0.641	0.650	1,017,011	0.6435	-0.74%
1996-05-09	0	1.350	1.340	1.350	1.330	1.370	650,000	873,540	1.3439	0.650	0.646	0.650	0.641	0.660	1,349,096	0.6475	0.00%
1996-05-08	0	1.350	1.350	1.370	1.330	1.350	610,000	819,200	1.3430	0.650	0.650	0.660	0.641	0.650	1,266,075	0.6470	0.75%
1996-05-07	0	1.340	1.340	1.360	1.340	1.360	500,000	676,360	1.3527	0.646	0.646	0.655	0.646	0.655	1,037,766	0.6517	-2.19%
1996-05-06	0	1.370	1.360	1.370	1.330	1.380	1,080,000	1,476,100	1.3668	0.660	0.655	0.660	0.641	0.665	2,241,575	0.6585	0.00%
1996-05-03	0	1.370	1.360	1.370	1.320	1.370	1,338,000	1,813,680	1.3555	0.660	0.655	0.660	0.636	0.660	2,777,062	0.6531	0.74%
1996-05-02	0	1.360	1.360	1.370	1.360	1.380	1,050,000	1,438,500	1.3700	0.655	0.655	0.660	0.655	0.665	2,179,309	0.6601	-0.73%
1996-05-01	0	1.370	1.360	1.370	1.350	1.380	1,442,000	1,970,900	1.3668	0.660	0.655	0.660	0.650	0.665	2,992,917	0.6585	-1.44%
1996-04-30	0	1.390	1.390	1.400	1.350	1.400	894,000	1,231,620	1.3777	0.670	0.670	0.675	0.650	0.675	1,855,526	0.6638	2.96%
1996-04-29	0	1.350	1.330	1.350	1.340	1.350	875,033	1,174,253	1.3420	0.650	0.641	0.650	0.646	0.650	1,816,159	0.6466	0.75%
1996-04-26	0	1.340	1.340	1.360	1.340	1.360	1,211,698	1,641,470	1.3547	0.646	0.646	0.655	0.646	0.655	2,514,918	0.6527	0.75%
1996-04-25	0	1.330	1.330	1.350	1.330	1.390	2,216,000	3,022,580	1.3640	0.641	0.641	0.650	0.641	0.670	4,599,379	0.6572	-3.62%
1996-04-24	0	1.380	1.380	1.390	1.380	1.400	910,000	1,264,600	1.3897	0.665	0.665	0.670	0.665	0.675	1,888,734	0.6695	-1.43%
1996-04-23	0	1.400	1.400	1.420	1.400	1.420	3,266,000	4,619,380	1.4144	0.675	0.675	0.684	0.675	0.684	6,778,688	0.6815	-1.41%
1996-04-22	0	1.420	1.410	1.420	1.390	1.430	4,178,000	5,932,040	1.4198	0.684	0.679	0.684	0.670	0.689	8,671,573	0.6841	1.43%
1996-04-19	0	1.400	1.380	1.400	1.380	1.430	1,470,000	2,069,160	1.4076	0.675	0.665	0.675	0.665	0.689	3,051,032	0.6782	0.72%
1996-04-18	0	1.390	1.380	1.390	1.380	1.390	999,600	1,386,700	1.3873	0.670	0.665	0.670	0.665	0.670	2,074,702	0.6684	-0.71%
1996-04-17	0	1.400	1.390	1.400	1.390	1.430	1,393,200	1,945,940	1.3967	0.675	0.670	0.675	0.670	0.689	2,891,631	0.6730	-0.71%
1996-04-16	0	1.410	1.400	1.420	1.410	1.440	4,920,000	7,019,240	1.4267	0.679	0.675	0.684	0.679	0.694	10,211,617	0.6874	1.44%
1996-04-15	0	1.390	1.390	1.400	1.390	1.410	4,124,080	5,784,393	1.4026	0.670	0.670	0.675	0.670	0.679	8,559,660	0.6758	1.46%
1996-04-12	0	1.370	1.370	1.380	1.360	1.370	1,032,000	1,410,320	1.3666	0.660	0.660	0.665	0.655	0.660	2,141,949	0.6584	0.74%
1996-04-11	0	1.360	1.360	1.370	1.350	1.380	2,480,000	3,376,360	1.3614	0.655	0.655	0.660	0.650	0.665	5,147,319	0.6559	0.00%
1996-04-10	0	1.360	1.350	1.370	1.360	1.390	800,693	1,102,808	1.3773	0.655	0.650	0.660	0.655	0.670	1,661,864	0.6636	-2.16%
1996-04-09	0	1.390	1.380	1.390	1.360	1.390	1,062,000	1,469,260	1.3835	0.670	0.665	0.670	0.655	0.670	2,204,215	0.6666	-1.42%
1996-04-03	0	1.410	1.400	1.420	1.380	1.430	4,698,000	6,649,700	1.4154	0.679	0.675	0.684	0.665	0.689	9,750,849	0.6820	2.17%
1996-04-02	0	1.380	1.380	1.390	1.330	1.410	1,167,600	1,604,248	1.3740	0.665	0.665	0.670	0.641	0.679	2,423,391	0.6620	3.76%
1996-04-01	0	1.330	1.320	1.340	1.320	1.340	306,000	407,580	1.3320	0.641	0.636	0.646	0.636	0.646	635,113	0.6417	-1.48%
1996-03-29	0	1.350	1.340	1.360	1.350	1.380	2,980,000	4,075,480	1.3676	0.650	0.646	0.655	0.650	0.665	6,185,085	0.6589	-0.74%
1996-03-28	0	1.360	1.350	1.360	1.340	1.360	688,000	929,420	1.3509	0.655	0.650	0.655	0.646	0.655	1,427,966	0.6509	0.00%
1996-03-27	0	1.360	1.360	1.380	1.350	1.370	978,000	1,330,100	1.3600	0.655	0.655	0.665	0.650	0.660	2,029,870	0.6553	-0.73%
1996-03-26	0	1.370	1.360	1.380	1.350	1.400	2,366,000	3,250,260	1.3737	0.660	0.655	0.665	0.650	0.675	4,910,709	0.6619	-2.14%
1996-03-25	0	1.400	1.400	1.410	1.400	1.450	3,272,000	4,659,480	1.4240	0.675	0.675	0.679	0.675	0.699	6,791,141	0.6861	0.00%
1996-03-22	0	1.400	1.390	1.400	1.380	1.430	9,356,000	13,096,740	1.3998	0.675	0.670	0.675	0.665	0.689	19,418,677	0.6744	1.45%
1996-03-21	0	1.380	1.370	1.380	1.370	1.390	1,752,000	2,420,540	1.3816	0.665	0.660	0.665	0.660	0.670	3,636,332	0.6657	-0.72%
1996-03-20	0	1.390	1.380	1.390	1.350	1.410	3,428,000	4,763,420	1.3896	0.670	0.665	0.670	0.650	0.679	7,114,924	0.6695	1.46%
1996-03-19	0	1.370	1.360	1.370	1.330	1.390	4,732,000	6,409,840	1.3546	0.660	0.655	0.660	0.641	0.670	9,821,417	0.6526	4.58%
1996-03-18	0	1.310	1.300	1.320	1.280	1.310	2,280,000	2,947,360	1.2927	0.631	0.626	0.636	0.617	0.631	4,732,213	0.6228	2.34%
1996-03-15	0	1.280	1.280	1.290	1.270	1.320	2,628,000	3,396,700	1.2925	0.617	0.617	0.622	0.612	0.636	5,454,498	0.6227	1.59%
1996-03-14	0	1.260	1.250	1.260	1.240	1.270	1,824,000	2,287,960	1.2544	0.607	0.602	0.607	0.597	0.612	3,785,770	0.6044	0.80%
1996-03-13	0	1.250	1.240	1.250	1.240	1.300	2,896,000	3,677,780	1.2700	0.602	0.597	0.602	0.597	0.626	6,010,741	0.6119	-4.58%
1996-03-12	0	1.310	1.310	1.320	1.300	1.360	6,092,000	8,108,540	1.3310	0.631	0.631	0.636	0.626	0.655	12,644,141	0.6413	1.55%
1996-03-11	0	1.290	1.280	1.290	1.220	1.390	11,870,000	15,469,460	1.3032	0.622	0.617	0.622	0.588	0.670	24,636,565	0.6279	-11.64%
1996-03-08	0	1.460	1.450	1.470	1.400	1.470	13,227,734	19,023,162	1.4381	0.703	0.699	0.708	0.675	0.708	27,454,585	0.6929	4.29%
1996-03-07	0	1.400	1.390	1.410	1.400	1.420	3,505,134	4,929,751	1.4064	0.675	0.670	0.679	0.675	0.684	7,275,018	0.6776	-0.71%
1996-03-06	0	1.410	1.400	1.410	1.400	1.430	5,907,074	8,330,720	1.4103	0.679	0.675	0.679	0.675	0.689	12,260,321	0.6795	-0.70%
1996-03-05	0	1.420	1.420	1.430	1.410	1.450	15,947,070	22,710,297	1.4241	0.684	0.684	0.689	0.679	0.699	33,098,654	0.6861	-1.39%
1996-03-04	0	1.440	1.450	1.460	1.430	1.490	17,113,018	24,929,836	1.4568	0.694	0.699	0.703	0.689	0.718	35,518,616	0.7019	-1.37%
1996-03-01	0	1.460	1.460	1.470	1.340	1.460	57,795,493	80,791,582	1.3979	0.703	0.703	0.708	0.646	0.703	119,956,395	0.6735	8.15%
1996-02-29	0	1.350	1.350	1.360	1.320	1.360	14,855,543	19,785,255	1.3318	0.650	0.650	0.655	0.636	0.655	30,833,155	0.6417	3.05%
1996-02-28	0	1.310	1.300	1.310	1.290	1.380	33,630,426	44,096,307	1.3112	0.631	0.626	0.631	0.622	0.665	69,801,025	0.6317	-2.24%
1996-02-27	0	1.340	1.340	1.350	1.230	1.340	20,801,871	26,625,399	1.2800	0.646	0.646	0.650	0.593	0.646	43,174,949	0.6167	8.94%
1996-02-26	0	1.230	1.220	1.230	1.200	1.230	5,180,000	6,312,460	1.2186	0.593	0.588	0.593	0.578	0.593	10,751,256	0.5871	2.50%
1996-02-23	0	1.200	1.190	1.200	1.190	1.220	1,616,000	1,944,100	1.2030	0.578	0.573	0.578	0.573	0.588	3,354,060	0.5796	2.56%
1996-02-22	0	1.170	1.170	1.190	1.170	1.170	60,000	70,200	1.1700	0.564	0.564	0.573	0.564	0.564	124,532	0.5637	-1.68%
1996-02-16	0	1.190	1.180	1.190	1.190	1.200	1,266,000	1,515,540	1.1971	0.573	0.569	0.573	0.573	0.578	2,627,624	0.5768	1.71%
1996-02-15	0	1.170	1.170	1.190	1.170	1.180	126,936	148,770	1.1720	0.564	0.564	0.573	0.564	0.569	263,460	0.5647	0.00%
1996-02-14	0	1.170	1.170	1.180	1.170	1.170	30,000	35,100	1.1700	0.564	0.564	0.569	0.564	0.564	62,266	0.5637	-1.68%
1996-02-13	0	1.190	1.170	1.200	1.170	1.200	768,000	915,060	1.1915	0.573	0.564	0.578	0.564	0.578	1,594,009	0.5741	2.59%
1996-02-12	0	1.160	1.160	1.170	1.160	1.180	106,000	123,300	1.1632	0.559	0.559	0.564	0.559	0.569	220,006	0.5604	-1.69%
1996-02-09	0	1.180	1.180	1.190	1.180	1.200	1,744,000	2,082,840	1.1943	0.569	0.569	0.573	0.569	0.578	3,619,728	0.5754	0.00%
1996-02-08	0	1.180	1.160	1.180	1.160	1.180	306,000	358,060	1.1701	0.569	0.559	0.569	0.559	0.569	635,113	0.5638	0.00%
1996-02-07	0	1.180	1.180	1.190	1.160	1.180	632,000	743,760	1.1768	0.569	0.569	0.573	0.559	0.569	1,311,736	0.5670	0.00%
1996-02-06	0	1.180	1.170	1.180	1.170	1.180	1,176,000	1,383,380	1.1763	0.569	0.564	0.569	0.564	0.569	2,440,826	0.5668	0.00%
1996-02-05	0	1.180	1.170	1.180	1.160	1.180	362,380	427,138	1.1787	0.569	0.564	0.569	0.559	0.569	752,131	0.5679	0.85%
1996-02-02	0	1.170	1.160	1.170	1.170	1.180	386,000	452,880	1.1733	0.564	0.559	0.564	0.564	0.569	801,155	0.5653	-0.85%
1996-02-01	0	1.180	1.170	1.180	1.170	1.190	731,535	862,349	1.1788	0.569	0.564	0.569	0.564	0.573	1,518,324	0.5680	-1.67%
1996-01-31	0	1.200	1.190	1.200	1.190	1.200	1,950,000	2,332,900	1.1964	0.578	0.573	0.578	0.573	0.578	4,047,287	0.5764	-1.64%
1996-01-30	0	1.220	1.210	1.220	1.210	1.220	1,287,200	1,569,040	1.2190	0.588	0.583	0.588	0.583	0.588	2,671,625	0.5873	0.00%
1996-01-29	0	1.220	1.210	1.230	1.210	1.230	1,772,000	2,157,420	1.2175	0.588	0.583	0.593	0.583	0.593	3,677,843	0.5866	-1.61%
1996-01-26	0	1.240	1.220	1.240	1.220	1.240	868,000	1,062,400	1.2240	0.597	0.588	0.597	0.588	0.597	1,801,562	0.5897	1.64%
1996-01-25	0	1.220	1.210	1.230	1.220	1.240	314,000	384,580	1.2248	0.588	0.583	0.593	0.588	0.597	651,717	0.5901	-1.61%
1996-01-24	0	1.240	1.220	1.240	1.230	1.240	858,400	1,061,668	1.2368	0.597	0.588	0.597	0.593	0.597	1,781,637	0.5959	-0.80%
1996-01-23	0	1.250	1.240	1.250	1.230	1.250	1,122,000	1,385,160	1.2345	0.602	0.597	0.602	0.593	0.602	2,328,747	0.5948	0.81%
1996-01-22	0	1.240	1.240	1.250	1.240	1.250	1,780,000	2,221,020	1.2478	0.597	0.597	0.602	0.597	0.602	3,694,447	0.6012	0.00%
1996-01-19	0	1.240	1.230	1.240	1.230	1.240	1,760,000	2,171,880	1.2340	0.597	0.593	0.597	0.593	0.597	3,652,936	0.5946	1.64%
1996-01-18	0	1.220	1.220	1.230	1.220	1.250	1,344,000	1,660,280	1.2353	0.588	0.588	0.593	0.588	0.602	2,789,515	0.5952	-2.40%
1996-01-17	0	1.250	1.250	1.260	1.210	1.260	3,244,000	4,026,500	1.2412	0.602	0.602	0.607	0.583	0.607	6,733,026	0.5980	3.31%
1996-01-16	0	1.210	1.200	1.210	1.200	1.220	424,000	511,640	1.2067	0.583	0.578	0.583	0.578	0.588	880,026	0.5814	0.00%
1996-01-15	0	1.210	1.200	1.220	1.200	1.210	1,914,000	2,302,400	1.2029	0.583	0.578	0.588	0.578	0.583	3,972,568	0.5796	0.83%
1996-01-12	0	1.200	1.190	1.200	1.190	1.200	300,000	359,000	1.1967	0.578	0.573	0.578	0.573	0.578	622,660	0.5766	0.00%
1996-01-11	0	1.200	1.180	1.200	1.130	1.200	1,372,000	1,614,900	1.1770	0.578	0.569	0.578	0.544	0.578	2,847,630	0.5671	2.63%
1996-01-10	0	1.250	1.240	1.250	1.240	1.260	1,332,000	1,664,780	1.2498	0.563	0.559	0.563	0.559	0.568	2,955,446	0.5633	-0.79%
1996-01-09	0	1.260	1.250	1.270	1.250	1.260	1,438,047	1,802,295	1.2533	0.568	0.563	0.572	0.563	0.568	3,190,743	0.5649	0.00%
1996-01-08	0	1.260	1.250	1.260	1.250	1.270	519,004	655,805	1.2636	0.568	0.563	0.568	0.563	0.572	1,151,568	0.5695	0.80%
1996-01-05	0	1.250	1.240	1.260	1.240	1.260	328,000	409,540	1.2486	0.563	0.559	0.568	0.559	0.568	727,767	0.5627	-1.57%
1996-01-04	0	1.270	1.250	1.270	1.260	1.280	1,085,833	1,374,260	1.2656	0.572	0.563	0.572	0.568	0.577	2,409,250	0.5704	0.00%
1996-01-03	0	1.270	1.240	1.280	1.220	1.270	1,969,200	2,440,024	1.2391	0.572	0.559	0.577	0.550	0.572	4,369,267	0.5585	2.42%
1996-01-02	0	1.240	1.240	1.250	1.230	1.250	1,130,400	1,402,372	1.2406	0.559	0.559	0.563	0.554	0.563	2,508,135	0.5591	0.81%
1995-12-29	0	1.230	1.210	1.230	1.190	1.230	744,429	902,065	1.2118	0.554	0.545	0.554	0.536	0.554	1,651,742	0.5461	3.36%
1995-12-28	0	1.190	1.170	1.190	1.150	1.190	450,000	526,760	1.1706	0.536	0.527	0.536	0.518	0.536	998,461	0.5276	0.85%
1995-12-27	0	1.180	1.180	1.190	1.180	1.200	30,000	35,600	1.1867	0.532	0.532	0.536	0.532	0.541	66,564	0.5348	0.85%
1995-12-22	0	1.170	1.180	1.190	1.170	1.170	50,000	58,500	1.1700	0.527	0.532	0.536	0.527	0.527	110,940	0.5273	0.00%
1995-12-21	0	1.170	1.170	1.190	1.170	1.190	60,000	70,800	1.1800	0.527	0.527	0.536	0.527	0.536	133,128	0.5318	-1.68%
1995-12-20	0	1.190	1.180	1.200	1.180	1.200	214,000	255,900	1.1958	0.536	0.532	0.541	0.532	0.541	474,824	0.5389	0.00%
1995-12-19	0	1.190	1.190	1.220	1.170	1.190	94,000	110,580	1.1764	0.536	0.536	0.550	0.527	0.536	208,568	0.5302	0.85%
1995-12-18	0	1.180	1.180	1.190	1.150	1.180	170,000	199,100	1.1712	0.532	0.532	0.536	0.518	0.532	377,197	0.5278	0.00%
1995-12-15	0	1.180	1.180	1.200	1.150	1.180	352,000	413,000	1.1733	0.532	0.532	0.541	0.518	0.532	781,019	0.5288	0.00%
1995-12-14	0	1.180	1.180	1.190	1.180	1.180	270,000	318,600	1.1800	0.532	0.532	0.536	0.532	0.532	599,077	0.5318	-0.84%
1995-12-13	0	1.190	1.190	1.200	1.190	1.200	442,000	526,280	1.1907	0.536	0.536	0.541	0.536	0.541	980,711	0.5366	-1.65%
1995-12-12	0	1.210	1.200	1.210	1.180	1.210	774,000	927,920	1.1989	0.545	0.541	0.545	0.532	0.545	1,717,354	0.5403	1.68%
1995-12-11	0	1.190	1.190	1.220	1.190	1.200	142,000	169,180	1.1914	0.536	0.536	0.550	0.536	0.541	315,070	0.5370	-1.65%
1995-12-08	0	1.210	1.200	1.220	1.190	1.210	258,000	310,960	1.2053	0.545	0.541	0.550	0.536	0.545	572,451	0.5432	0.83%
1995-12-07	0	1.200	1.190	1.210	1.200	1.220	118,000	141,800	1.2017	0.541	0.536	0.545	0.541	0.550	261,819	0.5416	-1.64%
1995-12-06	0	1.220	1.200	1.220	1.210	1.220	450,000	545,000	1.2111	0.550	0.541	0.550	0.545	0.550	998,461	0.5458	0.00%
1995-12-05	0	1.220	1.200	1.220	1.210	1.220	272,000	330,320	1.2144	0.550	0.541	0.550	0.545	0.550	603,514	0.5473	0.00%
1995-12-04	0	1.220	1.210	1.230	1.200	1.220	1,480,000	1,790,800	1.2100	0.550	0.545	0.554	0.541	0.550	3,283,829	0.5453	0.00%
1995-12-01	0	1.220	1.200	1.220	1.210	1.240	2,204,000	2,681,160	1.2165	0.550	0.541	0.550	0.545	0.559	4,890,242	0.5483	-0.81%
1995-11-30	0	1.230	1.220	1.240	1.190	1.240	3,702,427	4,491,967	1.2132	0.554	0.550	0.559	0.536	0.559	8,214,957	0.5468	3.36%
1995-11-29	0	1.190	1.190	1.200	1.190	1.200	170,000	203,500	1.1971	0.536	0.536	0.541	0.536	0.541	377,197	0.5395	-1.65%
1995-11-28	0	1.210	1.200	1.220	1.200	1.210	316,000	380,800	1.2051	0.545	0.541	0.550	0.541	0.545	701,142	0.5431	0.83%
1995-11-27	0	1.200	1.190	1.210	1.180	1.200	82,000	97,160	1.1849	0.541	0.536	0.545	0.532	0.541	181,942	0.5340	1.69%
1995-11-24	0	1.180	1.180	1.210	1.180	1.200	60,000	71,400	1.1900	0.532	0.532	0.545	0.532	0.541	133,128	0.5363	-2.48%
1995-11-23	0	1.210	1.190	1.210	1.200	1.210	110,000	132,900	1.2082	0.545	0.536	0.545	0.541	0.545	244,068	0.5445	0.00%
1995-11-22	0	1.210	1.180	1.210	1.210	1.210	30,000	36,300	1.2100	0.545	0.532	0.545	0.545	0.545	66,564	0.5453	0.83%
1995-11-21	0	1.200	1.200	1.210	1.200	1.210	152,000	182,600	1.2013	0.541	0.541	0.545	0.541	0.545	337,258	0.5414	1.69%
1995-11-20	0	1.180	1.180	1.210	1.160	1.180	206,000	242,100	1.1752	0.532	0.532	0.545	0.523	0.532	457,073	0.5297	0.85%
1995-11-17	0	1.170	1.170	1.180	1.160	1.170	270,000	315,300	1.1678	0.527	0.527	0.532	0.523	0.527	599,077	0.5263	-0.85%
1995-11-16	0	1.180	1.180	1.190	1.180	1.220	360,000	428,600	1.1906	0.532	0.532	0.536	0.532	0.550	798,769	0.5366	-3.28%
1995-11-15	0	1.220	1.200	1.220	1.200	1.220	100,000	120,400	1.2040	0.550	0.541	0.550	0.541	0.550	221,880	0.5426	0.00%
1995-11-14	0	1.220	1.210	1.220	1.190	1.220	208,000	251,280	1.2081	0.550	0.545	0.550	0.536	0.550	461,511	0.5445	0.83%
1995-11-13	0	1.210	1.200	1.220	1.200	1.210	3,224,009	3,879,830	1.2034	0.545	0.541	0.550	0.541	0.545	7,153,442	0.5424	-0.82%
1995-11-10	0	1.220	1.180	1.220	1.180	1.220	332,000	396,640	1.1947	0.550	0.532	0.550	0.532	0.550	736,643	0.5384	0.00%
1995-11-09	0	1.220	1.200	1.220	1.200	1.220	518,000	623,480	1.2036	0.550	0.541	0.550	0.541	0.550	1,149,340	0.5425	2.52%
1995-11-08	0	1.190	1.190	1.200	1.190	1.210	710,000	855,020	1.2043	0.536	0.536	0.541	0.536	0.545	1,575,350	0.5427	-4.03%
1995-11-07	0	1.240	1.220	1.240	-	-	0	0	-	0.559	0.550	0.559	-	-	0	-	0.00%
1995-11-06	0	1.240	1.220	1.240	1.220	1.240	140,000	171,900	1.2279	0.559	0.550	0.559	0.550	0.559	310,632	0.5534	-0.80%
1995-11-03	0	1.250	1.250	1.260	1.230	1.270	350,000	436,500	1.2471	0.563	0.563	0.568	0.554	0.572	776,581	0.5621	-1.57%
1995-11-02	0	1.270	1.260	1.280	1.260	1.270	32,000	40,420	1.2631	0.572	0.568	0.577	0.568	0.572	71,002	0.5693	-0.78%
1995-10-31	0	1.280	1.270	1.280	1.250	1.280	1,380,000	1,738,060	1.2595	0.577	0.572	0.577	0.563	0.577	3,061,949	0.5676	2.40%
1995-10-30	0	1.250	1.240	1.260	1.250	1.250	50,000	62,500	1.2500	0.563	0.559	0.568	0.563	0.563	110,940	0.5634	-0.79%
1995-10-27	0	1.260	1.250	1.260	1.250	1.270	400,000	505,900	1.2648	0.568	0.563	0.568	0.563	0.572	887,521	0.5700	0.80%
1995-10-26	0	1.250	1.240	1.260	1.250	1.270	440,000	552,000	1.2545	0.563	0.559	0.568	0.563	0.572	976,273	0.5654	-1.57%
1995-10-25	0	1.270	1.260	1.280	1.260	1.280	1,012,000	1,292,240	1.2769	0.572	0.568	0.577	0.568	0.577	2,245,429	0.5755	0.00%
1995-10-24	0	1.270	1.260	1.270	1.260	1.270	1,020,076	1,295,291	1.2698	0.572	0.568	0.572	0.568	0.572	2,263,348	0.5723	0.00%
1995-10-23	0	1.270	1.260	1.280	1.260	1.280	940,000	1,192,600	1.2687	0.572	0.568	0.577	0.568	0.577	2,085,675	0.5718	0.00%
1995-10-20	0	1.270	1.250	1.270	1.250	1.270	2,068,000	2,606,600	1.2604	0.572	0.563	0.572	0.563	0.572	4,588,485	0.5681	-0.78%
1995-10-19	0	1.280	1.280	1.290	1.270	1.280	1,840,000	2,350,680	1.2775	0.577	0.577	0.581	0.572	0.577	4,082,598	0.5758	-0.78%
1995-10-18	0	1.290	1.290	1.300	1.290	1.320	2,184,000	2,850,100	1.3050	0.581	0.581	0.586	0.581	0.595	4,845,866	0.5882	-2.27%
1995-10-17	0	1.320	1.310	1.320	1.310	1.340	4,060,000	5,366,580	1.3218	0.595	0.590	0.595	0.590	0.604	9,008,341	0.5957	-0.75%
1995-10-16	0	1.330	1.320	1.330	1.310	1.330	2,846,000	3,770,320	1.3248	0.599	0.595	0.599	0.590	0.599	6,314,714	0.5971	0.00%
1995-10-13	0	1.330	1.320	1.330	1.280	1.330	4,646,000	6,036,420	1.2993	0.599	0.595	0.599	0.577	0.599	10,308,560	0.5856	3.91%
1995-10-12	0	1.280	1.280	1.290	1.270	1.290	4,549,200	5,805,672	1.2762	0.577	0.577	0.581	0.572	0.581	10,093,780	0.5752	-1.54%
1995-10-11	0	1.300	1.280	1.300	1.280	1.300	3,536,000	4,556,820	1.2887	0.586	0.577	0.586	0.577	0.586	7,845,688	0.5808	0.00%
1995-10-10	0	1.300	1.280	1.300	1.280	1.300	6,028,000	7,752,980	1.2862	0.586	0.577	0.586	0.577	0.586	13,374,946	0.5797	0.00%
1995-10-09	0	1.300	1.300	1.310	1.250	1.300	6,719,000	8,549,640	1.2725	0.586	0.586	0.590	0.563	0.586	14,908,139	0.5735	2.36%
1995-10-06	0	1.270	1.260	1.270	1.210	1.270	5,170,000	6,394,480	1.2368	0.572	0.568	0.572	0.545	0.572	11,471,213	0.5574	1.60%
1995-10-05	0	1.250	1.240	1.250	1.240	1.260	2,594,000	3,243,520	1.2504	0.563	0.559	0.563	0.559	0.568	5,755,576	0.5635	0.00%
1995-10-04	0	1.250	1.240	1.250	1.250	1.260	1,176,000	1,477,560	1.2564	0.563	0.559	0.563	0.563	0.568	2,609,313	0.5663	0.00%
1995-10-03	0	1.250	1.240	1.260	1.250	1.260	550,000	689,000	1.2527	0.563	0.559	0.568	0.563	0.568	1,220,342	0.5646	0.81%
1995-10-02	0	1.240	1.220	1.250	1.220	1.280	1,832,000	2,266,700	1.2373	0.559	0.550	0.563	0.550	0.577	4,064,848	0.5576	-3.88%
1995-09-29	0	1.290	1.280	1.290	1.270	1.290	2,086,000	2,662,340	1.2763	0.581	0.577	0.581	0.572	0.581	4,628,424	0.5752	1.57%
1995-09-28	0	1.270	1.270	1.280	1.260	1.280	2,676,000	3,382,780	1.2641	0.572	0.572	0.577	0.568	0.577	5,937,518	0.5697	0.00%
1995-09-27	0	1.270	1.260	1.270	1.250	1.270	1,030,000	1,296,280	1.2585	0.572	0.568	0.572	0.563	0.572	2,285,367	0.5672	1.60%
1995-09-26	0	1.250	1.250	1.260	1.240	1.280	2,295,600	2,899,940	1.2633	0.563	0.563	0.568	0.559	0.577	5,093,485	0.5693	0.00%
1995-09-25	0	1.250	1.240	1.260	1.250	1.300	3,840,000	4,884,400	1.2720	0.563	0.559	0.568	0.563	0.586	8,520,205	0.5733	-3.10%
1995-09-22	0	1.290	1.280	1.290	1.210	1.290	6,577,274	8,313,956	1.2640	0.581	0.577	0.581	0.545	0.581	14,593,677	0.5697	5.74%
1995-09-21	0	1.220	1.220	1.230	1.200	1.220	1,012,000	1,226,580	1.2120	0.550	0.550	0.554	0.541	0.550	2,245,429	0.5463	0.00%
1995-09-20	0	1.220	1.200	1.220	1.210	1.220	1,180,000	1,434,200	1.2154	0.550	0.541	0.550	0.545	0.550	2,618,188	0.5478	0.00%
1995-09-19	0	1.220	1.200	1.220	1.170	1.220	2,912,000	3,490,040	1.1985	0.550	0.541	0.550	0.527	0.550	6,461,155	0.5402	0.00%
1995-09-18	0	1.220	1.210	1.220	1.210	1.220	3,176,000	3,873,220	1.2195	0.550	0.545	0.550	0.545	0.550	7,046,919	0.5496	0.00%
1995-09-15	0	1.220	1.210	1.230	1.220	1.250	1,322,000	1,630,080	1.2330	0.550	0.545	0.554	0.550	0.563	2,933,258	0.5557	-2.40%
1995-09-14	0	1.250	1.240	1.250	1.230	1.250	3,380,000	4,194,440	1.2410	0.563	0.559	0.563	0.554	0.563	7,499,555	0.5593	0.00%
1995-09-13	0	1.250	1.240	1.260	1.240	1.250	1,546,000	1,930,500	1.2487	0.563	0.559	0.568	0.559	0.563	3,430,270	0.5628	1.21%
1995-09-12	0	1.300	1.300	1.310	1.300	1.320	2,618,000	3,439,900	1.3139	0.557	0.557	0.561	0.557	0.565	6,114,555	0.5626	0.00%
1995-09-11	0	1.300	1.300	1.310	1.300	1.310	1,916,000	2,501,760	1.3057	0.557	0.557	0.561	0.557	0.561	4,474,976	0.5591	0.00%
1995-09-08	0	1.300	1.300	1.310	1.300	1.310	1,420,000	1,851,840	1.3041	0.557	0.557	0.561	0.557	0.561	3,316,527	0.5584	0.00%
1995-09-07	0	1.300	1.300	1.310	1.300	1.320	896,000	1,178,060	1.3148	0.557	0.557	0.561	0.557	0.565	2,092,682	0.5629	-1.52%
1995-09-06	0	1.320	1.310	1.320	1.300	1.330	1,132,000	1,488,020	1.3145	0.565	0.561	0.565	0.557	0.569	2,643,879	0.5628	1.54%
1995-09-05	0	1.300	1.310	1.320	1.300	1.310	382,000	499,100	1.3065	0.557	0.561	0.565	0.557	0.561	892,192	0.5594	-0.76%
1995-09-04	0	1.310	1.310	1.320	1.300	1.320	1,328,000	1,738,060	1.3088	0.561	0.561	0.565	0.557	0.565	3,101,653	0.5604	-0.76%
1995-09-01	0	1.320	1.310	1.330	1.310	1.330	3,694,000	4,875,980	1.3200	0.565	0.561	0.569	0.561	0.569	8,627,641	0.5652	0.00%
1995-08-31	0	1.320	1.310	1.330	1.320	1.330	450,000	594,580	1.3213	0.565	0.561	0.569	0.565	0.569	1,051,012	0.5657	-0.75%
1995-08-30	0	1.330	1.320	1.340	1.320	1.330	3,184,109	4,222,258	1.3260	0.569	0.565	0.574	0.565	0.569	7,436,749	0.5678	2.31%
1995-08-29	0	1.300	1.290	1.310	1.290	1.320	1,770,000	2,312,000	1.3062	0.557	0.552	0.561	0.552	0.565	4,133,981	0.5593	-1.52%
1995-08-25	0	1.320	1.310	1.320	1.310	1.320	1,358,000	1,791,900	1.3195	0.565	0.561	0.565	0.561	0.565	3,171,721	0.5650	0.00%
1995-08-24	0	1.320	1.310	1.320	1.320	1.350	1,051,649	1,395,991	1.3274	0.565	0.561	0.565	0.565	0.578	2,456,213	0.5684	-2.22%
1995-08-23	0	1.350	1.340	1.350	1.340	1.400	12,117,004	16,541,865	1.3652	0.578	0.574	0.578	0.574	0.599	28,300,261	0.5845	0.75%
1995-08-22	0	1.340	1.330	1.350	1.310	1.380	7,504,000	10,170,240	1.3553	0.574	0.569	0.578	0.561	0.591	17,526,210	0.5803	2.29%
1995-08-21	0	1.310	1.300	1.310	1.300	1.320	742,000	970,080	1.3074	0.561	0.557	0.561	0.557	0.565	1,733,002	0.5598	0.00%
1995-08-18	0	1.310	1.300	1.320	1.280	1.320	2,480,000	3,240,220	1.3065	0.561	0.557	0.565	0.548	0.565	5,792,244	0.5594	0.77%
1995-08-17	0	1.300	1.290	1.300	1.280	1.300	690,000	890,800	1.2910	0.557	0.552	0.557	0.548	0.557	1,611,552	0.5528	0.00%
1995-08-16	0	1.300	1.290	1.300	1.280	1.310	740,000	963,540	1.3021	0.557	0.552	0.557	0.548	0.561	1,728,331	0.5575	0.00%
1995-08-15	0	1.300	1.280	1.310	1.270	1.300	1,130,000	1,456,000	1.2885	0.557	0.548	0.561	0.544	0.557	2,639,208	0.5517	1.56%
1995-08-14	0	1.280	1.270	1.290	1.250	1.280	666,000	842,860	1.2656	0.548	0.544	0.552	0.535	0.548	1,555,498	0.5419	2.40%
1995-08-11	0	1.250	1.240	1.250	1.230	1.250	98,000	121,460	1.2394	0.535	0.531	0.535	0.527	0.535	228,887	0.5307	0.00%
1995-08-10	0	1.250	1.250	1.270	1.250	1.250	30,000	37,500	1.2500	0.535	0.535	0.544	0.535	0.535	70,067	0.5352	-1.57%
1995-08-09	0	1.270	1.260	1.280	1.260	1.280	516,000	654,580	1.2686	0.544	0.539	0.548	0.539	0.548	1,205,161	0.5431	0.00%
1995-08-08	0	1.270	1.270	1.290	1.270	1.290	130,000	166,440	1.2803	0.544	0.544	0.552	0.544	0.552	303,626	0.5482	-0.78%
1995-08-07	0	1.280	1.280	1.300	1.280	1.290	72,000	92,860	1.2897	0.548	0.548	0.557	0.548	0.552	168,162	0.5522	-1.54%
1995-08-04	0	1.300	1.290	1.300	1.290	1.300	280,000	362,400	1.2943	0.557	0.552	0.557	0.552	0.557	653,963	0.5542	0.78%
1995-08-03	0	1.290	1.290	1.300	1.290	1.310	410,000	533,500	1.3012	0.552	0.552	0.557	0.552	0.561	957,589	0.5571	-1.53%
1995-08-02	0	1.310	1.310	1.320	1.300	1.320	392,502	514,448	1.3107	0.561	0.561	0.565	0.557	0.565	916,721	0.5612	0.00%
1995-08-01	0	1.310	1.310	1.320	1.310	1.320	234,000	308,040	1.3164	0.561	0.561	0.565	0.561	0.565	546,526	0.5636	-0.76%
1995-07-31	0	1.320	1.310	1.330	1.310	1.330	800,400	1,056,404	1.3198	0.565	0.561	0.569	0.561	0.569	1,869,400	0.5651	0.00%
1995-07-28	0	1.320	1.310	1.320	1.310	1.320	902,000	1,188,640	1.3178	0.565	0.561	0.565	0.561	0.565	2,106,695	0.5642	-0.75%
1995-07-27	0	1.330	1.320	1.330	1.310	1.340	806,000	1,064,020	1.3201	0.569	0.565	0.569	0.561	0.574	1,882,479	0.5652	0.76%
1995-07-26	0	1.320	1.310	1.330	1.310	1.360	960,000	1,270,100	1.3230	0.565	0.561	0.569	0.561	0.582	2,242,159	0.5665	-0.75%
1995-07-25	0	1.330	1.320	1.340	1.310	1.350	1,260,000	1,676,500	1.3306	0.569	0.565	0.574	0.561	0.578	2,942,834	0.5697	0.00%
1995-07-24	0	1.330	1.320	1.340	1.330	1.370	736,000	991,140	1.3467	0.569	0.565	0.574	0.569	0.587	1,718,989	0.5766	0.76%
1995-07-21	0	1.320	1.320	1.330	1.310	1.350	778,000	1,030,520	1.3246	0.565	0.565	0.569	0.561	0.578	1,817,083	0.5671	-2.22%
1995-07-20	0	1.350	1.340	1.360	1.320	1.350	1,602,000	2,145,900	1.3395	0.578	0.574	0.582	0.565	0.578	3,741,603	0.5735	-1.46%
1995-07-19	0	1.370	1.370	1.380	1.370	1.420	1,782,000	2,500,380	1.4031	0.587	0.587	0.591	0.587	0.608	4,162,008	0.6008	-2.14%
1995-07-18	0	1.400	1.400	1.420	1.370	1.400	1,404,000	1,948,980	1.3882	0.599	0.599	0.608	0.587	0.599	3,279,158	0.5944	2.19%
1995-07-17	0	1.370	1.370	1.380	1.340	1.370	1,368,000	1,852,320	1.3540	0.587	0.587	0.591	0.574	0.587	3,195,077	0.5797	0.74%
1995-07-14	0	1.360	1.350	1.360	1.350	1.370	1,016,400	1,379,216	1.3570	0.582	0.578	0.582	0.578	0.587	2,373,886	0.5810	0.74%
1995-07-13	0	1.350	1.340	1.350	1.330	1.360	488,000	658,380	1.3491	0.578	0.574	0.578	0.569	0.582	1,139,764	0.5776	1.50%
1995-07-12	0	1.330	1.330	1.350	1.310	1.330	224,000	295,420	1.3188	0.569	0.569	0.578	0.561	0.569	523,170	0.5647	0.76%
1995-07-11	0	1.320	1.320	1.340	1.300	1.350	1,226,000	1,637,960	1.3360	0.565	0.565	0.574	0.557	0.578	2,863,424	0.5720	2.33%
1995-07-10	0	1.290	1.280	1.300	1.260	1.290	490,000	625,200	1.2759	0.552	0.548	0.557	0.539	0.552	1,144,435	0.5463	2.38%
1995-07-07	0	1.260	1.260	1.270	1.250	1.270	216,161	271,532	1.2562	0.539	0.539	0.544	0.535	0.544	504,862	0.5378	0.80%
1995-07-06	0	1.250	1.240	1.260	1.250	1.250	104,000	130,000	1.2500	0.535	0.531	0.539	0.535	0.535	242,901	0.5352	-0.79%
1995-07-05	0	1.260	1.260	1.270	1.250	1.270	252,000	318,620	1.2644	0.539	0.539	0.544	0.535	0.544	588,567	0.5413	0.80%
1995-07-04	0	1.250	1.240	1.260	1.250	1.280	298,000	374,640	1.2572	0.535	0.531	0.539	0.535	0.548	696,004	0.5383	-2.34%
1995-07-03	0	1.280	1.250	1.290	1.280	1.280	150,000	192,000	1.2800	0.548	0.535	0.552	0.548	0.548	350,337	0.5480	0.79%
1995-06-30	0	1.270	1.260	1.270	1.230	1.300	640,000	811,200	1.2675	0.544	0.539	0.544	0.527	0.557	1,494,773	0.5427	3.25%
1995-06-29	0	1.230	1.230	1.240	1.220	1.240	362,000	445,800	1.2315	0.527	0.527	0.531	0.522	0.531	845,481	0.5273	2.50%
1995-06-28	0	1.200	1.200	1.220	1.180	1.180	10,000	11,800	1.1800	0.514	0.514	0.522	0.505	0.505	23,356	0.5052	0.84%
1995-06-27	0	1.190	1.190	1.220	1.180	1.200	100,000	119,460	1.1946	0.510	0.510	0.522	0.505	0.514	233,558	0.5115	-0.83%
1995-06-26	0	1.200	1.190	1.230	1.170	1.200	102,000	121,800	1.1941	0.514	0.510	0.527	0.501	0.514	238,229	0.5113	0.84%
1995-06-23	0	1.190	1.190	1.200	1.190	1.200	50,000	59,720	1.1944	0.510	0.510	0.514	0.510	0.514	116,779	0.5114	0.00%
1995-06-22	0	1.190	1.180	1.200	1.190	1.200	100,000	119,700	1.1970	0.510	0.505	0.514	0.510	0.514	233,558	0.5125	0.85%
1995-06-21	0	1.180	1.180	1.200	1.160	1.190	70,000	82,700	1.1814	0.505	0.505	0.514	0.497	0.510	163,491	0.5058	-0.84%
1995-06-20	0	1.190	1.190	1.200	1.180	1.190	144,000	171,160	1.1886	0.510	0.510	0.514	0.505	0.510	336,324	0.5089	0.00%
1995-06-16	0	1.190	1.190	1.200	-	-	0	0	-	0.510	0.510	0.514	-	-	0	-	0.00%
1995-06-15	0	1.190	1.190	1.200	1.190	1.190	170,000	202,300	1.1900	0.510	0.510	0.514	0.510	0.510	397,049	0.5095	-0.83%
1995-06-14	0	1.200	1.200	1.210	1.200	1.200	150,000	180,000	1.2000	0.514	0.514	0.518	0.514	0.514	350,337	0.5138	0.00%
1995-06-13	0	1.200	1.200	1.210	1.190	1.200	118,000	140,900	1.1941	0.514	0.514	0.518	0.510	0.514	275,599	0.5113	0.84%
1995-06-12	0	1.190	1.190	1.200	1.180	1.190	60,000	70,900	1.1817	0.510	0.510	0.514	0.505	0.510	140,135	0.5059	-1.65%
1995-06-09	0	1.210	1.190	1.210	1.170	1.210	111,200	131,892	1.1861	0.518	0.510	0.518	0.501	0.518	259,717	0.5078	1.68%
1995-06-08	0	1.190	1.180	1.190	1.190	1.190	176,000	209,440	1.1900	0.510	0.505	0.510	0.510	0.510	411,063	0.5095	0.00%
1995-06-07	0	1.190	1.190	1.200	1.180	1.190	222,000	263,460	1.1868	0.510	0.510	0.514	0.505	0.510	518,499	0.5081	0.85%
1995-06-06	0	1.180	1.180	1.190	1.180	1.190	254,000	301,220	1.1859	0.505	0.505	0.510	0.505	0.510	593,238	0.5078	-0.84%
1995-06-05	0	1.190	1.170	1.200	1.180	1.190	96,123	114,315	1.1893	0.510	0.501	0.514	0.505	0.510	224,503	0.5092	0.00%
1995-06-01	0	1.190	1.180	1.200	1.180	1.190	280,000	330,900	1.1818	0.510	0.505	0.514	0.505	0.510	653,963	0.5060	0.85%
1995-05-31	0	1.180	1.180	1.190	1.160	1.180	40,000	46,800	1.1700	0.505	0.505	0.510	0.497	0.505	93,423	0.5009	0.00%
1995-05-30	0	1.180	1.180	1.200	1.180	1.200	60,000	71,800	1.1967	0.505	0.505	0.514	0.505	0.514	140,135	0.5124	0.00%
1995-05-29	0	1.180	1.180	1.200	1.180	1.190	200,000	236,500	1.1825	0.505	0.505	0.514	0.505	0.510	467,116	0.5063	0.00%
1995-05-26	0	1.180	1.180	1.200	1.170	1.170	50,000	58,500	1.1700	0.505	0.505	0.514	0.501	0.501	116,779	0.5009	0.00%
1995-05-25	0	1.180	1.180	1.200	1.180	1.180	100,000	118,000	1.1800	0.505	0.505	0.514	0.505	0.505	233,558	0.5052	-1.67%
1995-05-24	0	1.200	1.190	1.200	1.190	1.210	316,000	378,960	1.1992	0.514	0.510	0.514	0.510	0.518	738,044	0.5135	-1.64%
1995-05-23	0	1.220	1.200	1.220	1.200	1.220	1,175,190	1,406,817	1.1971	0.522	0.514	0.522	0.514	0.522	2,744,753	0.5125	1.67%
1995-05-22	0	1.200	1.200	1.210	1.200	1.210	186,000	223,400	1.2011	0.514	0.514	0.518	0.514	0.518	434,418	0.5143	0.00%
1995-05-19	0	1.200	1.190	1.210	-	-	0	0	-	0.514	0.510	0.518	-	-	0	-	0.00%
1995-05-18	0	1.200	1.190	1.210	1.200	1.210	940,000	1,128,500	1.2005	0.514	0.510	0.518	0.514	0.518	2,195,447	0.5140	-0.83%
1995-05-17	0	1.210	1.210	1.230	1.210	1.220	240,000	290,900	1.2121	0.518	0.518	0.527	0.518	0.522	560,540	0.5190	0.00%
1995-05-16	0	1.210	1.210	1.230	1.210	1.210	130,000	157,300	1.2100	0.518	0.518	0.527	0.518	0.518	303,626	0.5181	0.00%
1995-05-15	0	1.210	1.210	1.220	1.210	1.240	590,000	718,700	1.2181	0.518	0.518	0.522	0.518	0.531	1,377,994	0.5216	0.00%
1995-05-12	0	1.210	1.210	1.220	1.210	1.210	762,214	922,243	1.2100	0.518	0.518	0.522	0.518	0.518	1,780,214	0.5181	0.00%
1995-05-11	0	1.210	1.200	1.220	1.200	1.210	386,000	466,760	1.2092	0.518	0.514	0.522	0.514	0.518	901,535	0.5177	-1.63%
1995-05-10	0	1.230	1.230	1.240	1.200	1.230	128,000	155,180	1.2123	0.527	0.527	0.531	0.514	0.527	298,955	0.5191	2.50%
1995-05-09	0	1.200	1.200	1.210	1.200	1.200	582,000	698,400	1.2000	0.514	0.514	0.518	0.514	0.514	1,359,309	0.5138	0.00%
1995-05-08	0	1.200	1.190	1.210	1.180	1.200	306,000	362,440	1.1844	0.514	0.510	0.518	0.505	0.514	714,688	0.5071	1.69%
1995-05-05	0	1.180	1.180	1.200	1.180	1.180	120,000	141,600	1.1800	0.505	0.505	0.514	0.505	0.505	280,270	0.5052	-0.84%
1995-05-04	0	1.190	1.190	1.200	1.190	1.200	284,000	338,100	1.1905	0.510	0.510	0.514	0.510	0.514	663,305	0.5097	-0.83%
1995-05-03	0	1.200	1.200	1.210	1.190	1.200	796,000	948,500	1.1916	0.514	0.514	0.518	0.510	0.514	1,859,124	0.5102	1.69%
1995-05-02	0	1.180	1.180	1.190	1.170	1.180	510,000	601,000	1.1784	0.505	0.505	0.510	0.501	0.505	1,191,147	0.5046	-0.84%
1995-05-01	0	1.190	1.180	1.200	1.170	1.200	540,000	637,700	1.1809	0.510	0.505	0.514	0.501	0.514	1,261,215	0.5056	0.85%
1995-04-28	0	1.180	1.140	1.200	1.160	1.210	720,000	848,620	1.1786	0.505	0.488	0.514	0.497	0.518	1,681,619	0.5046	0.00%
1995-04-27	0	1.180	1.170	1.180	1.160	1.190	386,000	450,440	1.1669	0.505	0.501	0.505	0.497	0.510	901,535	0.4996	1.72%
1995-04-26	0	1.160	1.160	1.170	1.150	1.160	220,000	254,300	1.1559	0.497	0.497	0.501	0.492	0.497	513,828	0.4949	-1.69%
1995-04-25	0	1.180	1.180	1.190	1.170	1.190	88,000	103,760	1.1791	0.505	0.505	0.510	0.501	0.510	205,531	0.5048	2.61%
1995-04-24	0	1.150	1.160	1.170	1.150	1.200	398,000	467,620	1.1749	0.492	0.497	0.501	0.492	0.514	929,562	0.5031	-2.54%
1995-04-21	0	1.180	1.170	1.190	1.170	1.180	140,000	164,800	1.1771	0.505	0.501	0.510	0.501	0.505	326,982	0.5040	-2.48%
1995-04-20	0	1.210	1.210	1.220	1.170	1.200	228,000	269,900	1.1838	0.518	0.518	0.522	0.501	0.514	532,513	0.5068	0.83%
1995-04-19	0	1.200	1.160	1.200	-	-	0	0	-	0.514	0.497	0.514	-	-	0	-	0.00%
1995-04-18	0	1.200	-	1.200	1.200	1.200	30,000	36,000	1.2000	0.514	-	0.514	0.514	0.514	70,067	0.5138	0.00%
1995-04-13	0	1.200	1.170	-	1.150	1.200	244,000	283,900	1.1635	0.514	0.501	-	0.492	0.514	569,882	0.4982	4.35%
1995-04-12	0	1.150	1.140	1.150	-	-	0	0	-	0.492	0.488	0.492	-	-	0	-	0.00%
1995-04-11	0	1.150	1.140	1.160	1.120	1.150	264,000	300,220	1.1372	0.492	0.488	0.497	0.480	0.492	616,594	0.4869	1.77%
1995-04-10	0	1.130	1.120	1.130	1.110	1.140	430,000	484,200	1.1260	0.484	0.480	0.484	0.475	0.488	1,004,300	0.4821	-1.74%
1995-04-07	0	1.150	1.140	1.150	1.130	1.150	104,000	119,520	1.1492	0.492	0.488	0.492	0.484	0.492	242,901	0.4921	0.00%
1995-04-06	0	1.150	1.130	1.180	1.150	1.150	50,000	57,500	1.1500	0.492	0.484	0.505	0.492	0.492	116,779	0.4924	-4.17%
1995-04-04	0	1.200	-	1.200	1.190	1.200	100,000	119,600	1.1960	0.514	-	0.514	0.510	0.514	233,558	0.5121	0.84%
1995-04-03	0	1.190	-	1.190	-	-	1,200	1,296	1.0800	0.510	-	0.510	-	-	2,803	0.4624	0.00%
1995-03-31	0	1.190	1.160	1.200	-	-	0	0	-	0.510	0.497	0.514	-	-	0	-	0.00%
1995-03-30	0	1.190	1.180	1.200	1.190	1.200	160,000	191,100	1.1944	0.510	0.505	0.514	0.510	0.514	373,693	0.5114	-1.65%
1995-03-29	0	1.210	1.200	1.210	1.200	1.230	272,000	331,160	1.2175	0.518	0.514	0.518	0.514	0.527	635,278	0.5213	0.83%
1995-03-28	0	1.200	1.180	1.210	1.160	1.220	296,000	352,060	1.1894	0.514	0.505	0.518	0.497	0.522	691,332	0.5092	1.69%
1995-03-27	0	1.180	1.160	1.180	1.180	1.180	96,000	113,280	1.1800	0.505	0.497	0.505	0.505	0.505	224,216	0.5052	0.00%
1995-03-24	0	1.180	1.170	1.180	1.170	1.180	102,000	120,260	1.1790	0.505	0.501	0.505	0.501	0.505	238,229	0.5048	0.00%
1995-03-23	0	1.180	1.160	-	1.160	1.180	488,000	567,980	1.1639	0.505	0.497	-	0.497	0.505	1,139,764	0.4983	1.72%
1995-03-22	0	1.160	1.140	-	1.130	1.160	54,000	61,940	1.1470	0.497	0.488	-	0.484	0.497	126,121	0.4911	0.87%
1995-03-21	0	1.150	1.140	1.160	1.140	1.150	160,000	183,000	1.1438	0.492	0.488	0.497	0.488	0.492	373,693	0.4897	1.77%
1995-03-20	0	1.130	1.130	1.140	1.130	1.130	104,000	117,520	1.1300	0.484	0.484	0.488	0.484	0.484	242,901	0.4838	0.00%
1995-03-17	0	1.130	1.120	1.140	1.130	1.130	140,000	158,200	1.1300	0.484	0.480	0.488	0.484	0.484	326,982	0.4838	0.00%
1995-03-16	0	1.130	1.120	1.150	1.120	1.130	170,000	191,500	1.1265	0.484	0.480	0.492	0.480	0.484	397,049	0.4823	-0.88%
1995-03-15	0	1.140	1.140	1.150	1.130	1.140	220,000	250,400	1.1382	0.488	0.488	0.492	0.484	0.488	513,828	0.4873	1.79%
1995-03-14	0	1.120	1.120	1.130	1.120	1.120	60,000	67,200	1.1200	0.480	0.480	0.484	0.480	0.480	140,135	0.4795	0.90%
1995-03-13	0	1.110	1.110	1.130	1.110	1.120	200,000	223,000	1.1150	0.475	0.475	0.484	0.475	0.480	467,116	0.4774	-1.77%
1995-03-10	0	1.130	1.110	1.130	-	-	0	0	-	0.484	0.475	0.484	-	-	0	-	-1.74%
1995-03-09	0	1.150	1.130	1.160	1.130	1.150	360,000	408,000	1.1333	0.492	0.484	0.497	0.484	0.492	840,810	0.4852	1.77%
1995-03-08	0	1.130	1.130	1.140	1.130	1.130	198,000	223,740	1.1300	0.484	0.484	0.488	0.484	0.484	462,445	0.4838	-0.88%
1995-03-07	0	1.140	1.130	1.140	1.120	1.140	270,000	303,800	1.1252	0.488	0.484	0.488	0.480	0.488	630,607	0.4818	0.00%
1995-03-06	0	1.140	1.120	1.140	1.140	1.150	360,000	411,700	1.1436	0.488	0.480	0.488	0.488	0.492	840,810	0.4896	-1.72%
1995-03-03	0	1.160	1.120	1.170	1.120	1.160	100,000	113,700	1.1370	0.497	0.480	0.501	0.480	0.497	233,558	0.4868	2.65%
1995-03-02	0	1.130	1.130	1.150	1.110	1.110	44,000	48,840	1.1100	0.484	0.484	0.492	0.475	0.475	102,766	0.4753	-1.74%
1995-03-01	0	1.150	1.110	1.150	1.100	1.150	40,000	44,500	1.1125	0.492	0.475	0.492	0.471	0.492	93,423	0.4763	3.60%
1995-02-28	0	1.110	1.100	1.150	1.100	1.110	886,511	983,971	1.1099	0.475	0.471	0.492	0.471	0.475	2,070,520	0.4752	0.00%
1995-02-27	0	1.110	1.110	1.120	1.110	1.110	350,000	388,500	1.1100	0.475	0.475	0.480	0.475	0.475	817,454	0.4753	-1.77%
1995-02-24	0	1.130	1.120	1.140	1.130	1.130	100,000	113,000	1.1300	0.484	0.480	0.488	0.484	0.484	233,558	0.4838	0.89%
1995-02-23	0	1.120	1.120	1.140	1.110	1.120	140,000	155,900	1.1136	0.480	0.480	0.488	0.475	0.480	326,982	0.4768	0.90%
1995-02-22	0	1.110	1.080	1.110	1.110	1.120	200,000	222,500	1.1125	0.475	0.462	0.475	0.475	0.480	467,116	0.4763	-0.89%
1995-02-21	0	1.120	1.120	1.140	1.120	1.140	260,000	293,920	1.1305	0.480	0.480	0.488	0.480	0.488	607,251	0.4840	0.90%
1995-02-20	0	1.110	1.110	1.150	1.110	1.130	40,000	44,800	1.1200	0.475	0.475	0.492	0.475	0.484	93,423	0.4795	-5.13%
1995-02-17	0	1.170	1.150	1.170	1.160	1.170	290,000	338,300	1.1666	0.501	0.492	0.501	0.497	0.501	677,319	0.4995	0.00%
1995-02-16	0	1.170	1.160	1.180	1.160	1.180	190,000	222,900	1.1732	0.501	0.497	0.505	0.497	0.505	443,761	0.5023	0.86%
1995-02-15	0	1.160	1.160	1.170	1.160	1.160	174,000	201,840	1.1600	0.497	0.497	0.501	0.497	0.497	406,391	0.4967	-0.85%
1995-02-14	0	1.170	1.160	1.170	1.160	1.170	310,000	362,000	1.1677	0.501	0.497	0.501	0.497	0.501	724,031	0.5000	-0.85%
1995-02-13	0	1.180	1.160	1.180	1.160	1.180	150,000	174,400	1.1627	0.505	0.497	0.505	0.497	0.505	350,337	0.4978	0.85%
1995-02-10	0	1.170	1.160	1.180	1.170	1.200	542,000	637,000	1.1753	0.501	0.497	0.505	0.501	0.514	1,265,886	0.5032	-2.50%
1995-02-09	0	1.200	1.190	1.200	1.120	1.200	509,200	590,732	1.1601	0.514	0.510	0.514	0.480	0.514	1,189,279	0.4967	7.14%
1995-02-08	0	1.120	1.110	1.120	1.120	1.120	110,000	123,200	1.1200	0.480	0.475	0.480	0.480	0.480	256,914	0.4795	0.00%
1995-02-07	0	1.120	1.120	1.140	1.120	1.120	30,000	33,600	1.1200	0.480	0.480	0.488	0.480	0.480	70,067	0.4795	0.00%
1995-02-06	0	1.120	1.120	1.150	1.120	1.120	120,000	134,400	1.1200	0.480	0.480	0.492	0.480	0.480	280,270	0.4795	0.00%
1995-02-03	0	1.120	1.100	1.120	1.090	1.120	180,000	199,800	1.1100	0.480	0.471	0.480	0.467	0.480	420,405	0.4753	4.67%
1995-01-30	0	1.070	-	1.080	-	-	345,023	369,175	1.0700	0.458	-	0.462	-	-	805,830	0.4581	0.00%
1995-01-27	0	1.070	1.050	1.070	1.070	1.080	180,000	193,700	1.0761	0.458	0.450	0.458	0.458	0.462	420,405	0.4607	-0.93%
1995-01-26	0	1.080	1.080	1.090	1.080	1.080	120,000	129,600	1.0800	0.462	0.462	0.467	0.462	0.462	280,270	0.4624	0.00%
1995-01-25	0	1.080	1.080	1.090	1.080	1.100	220,000	240,000	1.0909	0.462	0.462	0.467	0.462	0.471	513,828	0.4671	0.93%
1995-01-24	0	1.070	1.070	1.100	1.060	1.080	150,000	161,100	1.0740	0.458	0.458	0.471	0.454	0.462	350,337	0.4598	0.94%
1995-01-23	0	1.060	1.060	1.070	1.050	1.080	1,397,570	1,486,889	1.0639	0.454	0.454	0.458	0.450	0.462	3,264,140	0.4555	-1.85%
1995-01-20	0	1.080	1.080	1.100	1.070	1.080	280,000	300,100	1.0718	0.462	0.462	0.471	0.458	0.462	653,963	0.4589	0.00%
1995-01-19	0	1.080	1.080	1.100	1.080	1.090	120,000	129,800	1.0817	0.462	0.462	0.471	0.462	0.467	280,270	0.4631	-1.82%
1995-01-18	0	1.100	1.090	1.110	1.090	1.100	240,000	263,600	1.0983	0.471	0.467	0.475	0.467	0.471	560,540	0.4703	0.00%
1995-01-17	0	1.100	1.080	1.110	1.080	1.100	70,000	76,400	1.0914	0.471	0.462	0.475	0.462	0.471	163,491	0.4673	0.00%
1995-01-16	0	1.100	1.060	1.120	1.050	1.110	286,000	308,960	1.0803	0.471	0.454	0.480	0.450	0.475	667,977	0.4625	6.80%
1995-01-13	0	1.030	1.020	1.040	1.020	1.030	574,238	589,511	1.0266	0.441	0.437	0.445	0.437	0.441	1,341,180	0.4395	0.00%
1995-01-12	0	1.030	1.030	1.040	1.020	1.040	2,138,009	2,144,548	1.0031	0.441	0.441	0.445	0.437	0.445	4,993,496	0.4295	-0.96%
1995-01-11	0	1.040	1.040	1.070	1.040	1.090	250,000	266,800	1.0672	0.445	0.445	0.458	0.445	0.467	583,896	0.4569	-3.70%
1995-01-10	0	1.080	1.070	1.120	1.030	1.080	200,800	209,996	1.0458	0.462	0.458	0.480	0.441	0.462	468,985	0.4478	1.89%
1995-01-09	0	1.060	1.040	-	1.010	1.060	160,000	162,900	1.0181	0.454	0.445	-	0.432	0.454	373,693	0.4359	-1.85%
1995-01-06	0	1.080	1.060	1.080	1.080	1.080	2,000	2,160	1.0800	0.462	0.454	0.462	0.462	0.462	4,671	0.4624	-1.82%
1995-01-05	0	1.100	1.050	-	1.080	1.100	180,000	194,920	1.0829	0.471	0.450	-	0.462	0.471	420,405	0.4636	1.85%
1995-01-04	0	1.080	1.070	1.100	1.080	1.080	220,000	237,600	1.0800	0.462	0.458	0.471	0.462	0.462	513,828	0.4624	-1.82%
1995-01-03	0	1.100	1.080	1.130	1.090	1.160	152,000	168,600	1.1092	0.471	0.462	0.484	0.467	0.497	355,009	0.4749	-2.65%
1994-12-30	0	1.130	1.080	1.130	1.120	1.130	120,000	134,700	1.1225	0.484	0.462	0.484	0.480	0.484	280,270	0.4806	0.89%
1994-12-29	0	1.120	-	1.130	-	-	0	0	-	0.480	-	0.484	-	-	0	-	0.00%
1994-12-28	0	1.120	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
1994-12-23	0	1.120	1.100	1.120	1.120	1.120	50,000	56,000	1.1200	0.480	0.471	0.480	0.480	0.480	116,779	0.4795	0.00%
1994-12-22	0	1.120	1.100	1.150	1.120	1.120	30,000	33,600	1.1200	0.480	0.471	0.492	0.480	0.480	70,067	0.4795	-0.44%
1994-12-21	0	1.170	1.130	1.190	1.130	1.170	54,000	63,020	1.1670	0.482	0.465	0.490	0.465	0.482	131,166	0.4805	2.63%
1994-12-20	0	1.140	1.130	-	1.140	1.140	24,000	27,360	1.1400	0.469	0.465	-	0.469	0.469	58,296	0.4693	0.88%
1994-12-19	0	1.130	1.130	1.190	1.130	1.180	360,000	412,600	1.1461	0.465	0.465	0.490	0.465	0.486	874,442	0.4718	-2.59%
1994-12-16	0	1.160	1.150	1.160	1.160	1.180	230,000	267,800	1.1643	0.478	0.473	0.478	0.478	0.486	558,671	0.4794	-1.69%
1994-12-15	0	1.180	1.170	1.180	1.170	1.180	480,000	562,340	1.1715	0.486	0.482	0.486	0.482	0.486	1,165,923	0.4823	0.85%
1994-12-14	0	1.170	1.170	1.200	1.140	1.170	1,082,028	1,242,670	1.1485	0.482	0.482	0.494	0.469	0.482	2,628,252	0.4728	0.00%
1994-12-13	0	1.170	1.150	1.170	1.040	1.170	876,000	979,220	1.1178	0.482	0.473	0.482	0.428	0.482	2,127,809	0.4602	12.50%
1994-12-12	0	1.040	1.040	1.050	1.040	1.050	56,000	58,280	1.0407	0.428	0.428	0.432	0.428	0.432	136,024	0.4285	-0.95%
1994-12-09	0	1.050	1.040	1.050	1.030	1.090	820,597	860,585	1.0487	0.432	0.428	0.432	0.424	0.449	1,993,235	0.4318	-6.25%
1994-12-08	0	1.120	1.080	1.150	1.010	1.120	1,560,000	1,636,400	1.0490	0.461	0.445	0.473	0.416	0.461	3,789,249	0.4319	6.67%
1994-12-07	0	1.050	1.050	1.080	1.030	1.050	171,200	177,616	1.0375	0.432	0.432	0.445	0.424	0.432	415,846	0.4271	-2.78%
1994-12-06	0	1.080	1.060	1.080	1.050	1.080	320,000	342,600	1.0706	0.445	0.436	0.445	0.432	0.445	777,282	0.4408	0.00%
1994-12-05	0	1.080	1.070	1.090	1.070	1.080	218,000	234,640	1.0763	0.445	0.441	0.449	0.441	0.445	529,523	0.4431	0.93%
1994-12-02	0	1.070	1.050	1.070	1.050	1.070	800,000	844,100	1.0551	0.441	0.432	0.441	0.432	0.441	1,943,205	0.4344	0.94%
1994-12-01	0	1.060	1.060	-	1.050	1.060	216,000	227,900	1.0551	0.436	0.436	-	0.432	0.436	524,665	0.4344	0.95%
1994-11-30	0	1.050	1.040	1.050	1.050	1.070	940,000	996,000	1.0596	0.432	0.428	0.432	0.432	0.441	2,283,265	0.4362	-2.78%
1994-11-29	0	1.080	1.050	1.090	1.080	1.100	290,000	316,000	1.0897	0.445	0.432	0.449	0.445	0.453	704,412	0.4486	-0.92%
1994-11-28	0	1.090	1.080	1.090	1.100	1.120	428,000	472,560	1.1041	0.449	0.445	0.449	0.453	0.461	1,039,614	0.4546	-0.91%
1994-11-25	0	1.100	1.080	1.100	1.100	1.130	420,000	468,900	1.1164	0.453	0.445	0.453	0.453	0.465	1,020,182	0.4596	-3.51%
1994-11-24	0	1.140	1.120	1.160	1.140	1.150	180,000	208,100	1.1561	0.469	0.461	0.478	0.469	0.473	437,221	0.4760	-3.39%
1994-11-23	0	1.180	-	1.180	1.180	1.180	16,000	18,880	1.1800	0.486	-	0.486	0.486	0.486	38,864	0.4858	0.00%
1994-11-22	0	1.180	-	1.180	-	-	0	0	-	0.486	-	0.486	-	-	0	-	-0.84%
1994-11-21	0	1.190	-	1.190	1.190	1.190	90,000	107,100	1.1900	0.490	-	0.490	0.490	0.490	218,611	0.4899	-0.83%
1994-11-18	0	1.200	1.190	1.200	1.190	1.200	250,000	299,500	1.1980	0.494	0.490	0.494	0.490	0.494	607,251	0.4932	0.00%
1994-11-17	0	1.200	1.200	1.210	1.200	1.210	140,000	169,000	1.2071	0.494	0.494	0.498	0.494	0.498	340,061	0.4970	-0.83%
1994-11-16	0	1.210	1.200	1.210	1.210	1.210	50,000	60,500	1.2100	0.498	0.494	0.498	0.498	0.498	121,450	0.4981	0.83%
1994-11-15	0	1.200	1.200	1.210	1.200	1.210	260,000	314,100	1.2081	0.494	0.494	0.498	0.494	0.498	631,541	0.4974	0.00%
1994-11-14	0	1.200	1.200	1.210	1.200	1.220	270,000	326,600	1.2096	0.494	0.494	0.498	0.494	0.502	655,832	0.4980	-0.83%
1994-11-11	0	1.210	1.190	1.210	1.200	1.220	342,000	412,660	1.2066	0.498	0.490	0.498	0.494	0.502	830,720	0.4967	-1.63%
1994-11-10	0	1.230	1.220	1.240	1.220	1.230	100,000	122,800	1.2280	0.506	0.502	0.510	0.502	0.506	242,901	0.5056	0.82%
1994-11-09	0	1.220	1.220	-	1.220	1.230	378,000	462,360	1.2232	0.502	0.502	-	0.502	0.506	918,164	0.5036	0.83%
1994-11-08	0	1.210	1.210	1.220	1.210	1.220	828,000	1,002,200	1.2104	0.498	0.498	0.502	0.498	0.502	2,011,217	0.4983	-0.82%
1994-11-07	0	1.220	1.200	1.230	1.220	1.250	556,000	684,000	1.2302	0.502	0.494	0.506	0.502	0.515	1,350,527	0.5065	-3.17%
1994-11-04	0	1.260	1.260	1.270	1.260	1.260	130,000	163,800	1.2600	0.519	0.519	0.523	0.519	0.519	315,771	0.5187	0.00%
1994-11-03	0	1.260	1.260	1.270	1.260	1.260	174,761	220,153	1.2597	0.519	0.519	0.523	0.519	0.519	424,495	0.5186	0.00%
1994-11-02	0	1.260	1.260	1.270	1.240	1.240	50,000	62,000	1.2400	0.519	0.519	0.523	0.510	0.510	121,450	0.5105	-0.79%
1994-11-01	0	1.270	1.270	1.280	1.260	1.260	80,000	100,800	1.2600	0.523	0.523	0.527	0.519	0.519	194,320	0.5187	0.00%
1994-10-31	0	1.270	1.260	1.270	1.270	1.290	60,000	76,400	1.2733	0.523	0.519	0.523	0.523	0.531	145,740	0.5242	0.00%
1994-10-28	0	1.270	1.260	1.270	1.260	1.270	50,000	63,020	1.2604	0.523	0.519	0.523	0.519	0.523	121,450	0.5189	0.79%
1994-10-27	0	1.260	1.250	1.280	1.250	1.260	150,190	188,926	1.2579	0.519	0.515	0.527	0.515	0.519	364,812	0.5179	0.00%
1994-10-26	0	1.260	1.260	1.270	1.260	1.260	50,000	63,000	1.2600	0.519	0.519	0.523	0.519	0.519	121,450	0.5187	-0.79%
1994-10-25	0	1.270	1.260	1.270	1.260	1.270	176,000	222,220	1.2626	0.523	0.519	0.523	0.519	0.523	427,505	0.5198	0.00%
1994-10-24	0	1.270	1.270	1.280	1.260	1.260	154,000	194,040	1.2600	0.523	0.523	0.527	0.519	0.519	374,067	0.5187	0.00%
1994-10-21	0	1.270	1.270	1.280	1.270	1.290	1,610,000	2,061,500	1.2804	0.523	0.523	0.527	0.523	0.531	3,910,699	0.5271	-0.78%
1994-10-20	0	1.280	1.280	1.290	1.280	1.290	76,000	97,480	1.2826	0.527	0.527	0.531	0.527	0.531	184,604	0.5280	0.00%
1994-10-19	0	1.280	1.280	1.290	1.270	1.290	1,020,000	1,304,100	1.2785	0.527	0.527	0.531	0.523	0.531	2,477,586	0.5264	0.00%
1994-10-18	0	1.280	1.280	1.290	1.280	1.280	656,036	839,724	1.2800	0.527	0.527	0.531	0.527	0.527	1,593,515	0.5270	0.00%
1994-10-17	0	1.280	1.280	1.290	1.270	1.280	806,000	1,027,680	1.2750	0.527	0.527	0.531	0.523	0.527	1,957,779	0.5249	0.00%
1994-10-14	0	1.280	1.280	1.300	1.270	1.280	852,000	1,087,260	1.2761	0.527	0.527	0.535	0.523	0.527	2,069,513	0.5254	0.00%
1994-10-12	0	1.280	1.260	1.280	1.260	1.300	1,800,000	2,306,800	1.2816	0.527	0.519	0.527	0.519	0.535	4,372,210	0.5276	1.59%
1994-10-11	0	1.260	1.250	1.260	1.260	1.280	80,000	101,700	1.2713	0.519	0.515	0.519	0.519	0.527	194,320	0.5234	0.80%
1994-10-10	0	1.250	1.250	1.280	1.250	1.270	210,095	264,010	1.2566	0.515	0.515	0.527	0.515	0.523	510,322	0.5173	-3.10%
1994-10-07	0	1.290	1.260	1.290	1.300	1.300	200,000	260,000	1.3000	0.531	0.519	0.531	0.535	0.535	485,801	0.5352	-0.77%
1994-10-06	0	1.300	1.280	1.300	1.280	1.300	212,000	271,600	1.2811	0.535	0.527	0.535	0.527	0.535	514,949	0.5274	-0.76%
1994-10-05	0	1.310	1.300	1.320	1.270	1.310	986,000	1,269,760	1.2878	0.539	0.535	0.543	0.523	0.539	2,395,000	0.5302	0.00%
1994-10-04	0	1.310	1.290	1.310	-	-	0	0	-	0.539	0.531	0.539	-	-	0	-	-0.76%
1994-10-03	0	1.320	1.320	1.330	1.310	1.320	521,600	684,400	1.3121	0.543	0.543	0.548	0.539	0.543	1,266,969	0.5402	-0.75%
1994-09-30	0	1.330	1.330	-	1.315	1.330	688,000	911,110	1.3243	0.548	0.548	-	0.541	0.548	1,671,156	0.5452	-0.75%
1994-09-29	0	1.340	1.335	1.340	1.320	1.340	554,000	738,300	1.3327	0.552	0.550	0.552	0.543	0.552	1,345,669	0.5486	0.00%
1994-09-28	0	1.340	1.340	1.350	1.330	1.340	1,152,000	1,536,540	1.3338	0.552	0.552	0.556	0.548	0.552	2,798,215	0.5491	0.75%
1994-09-27	0	1.330	1.320	1.340	1.300	1.330	214,000	280,530	1.3109	0.548	0.543	0.552	0.535	0.548	519,807	0.5397	0.38%
1994-09-26	0	1.325	1.325	1.330	1.325	1.325	110,000	145,750	1.3250	0.545	0.545	0.548	0.545	0.545	267,191	0.5455	-0.38%
1994-09-23	0	1.330	1.320	1.330	1.320	1.330	220,000	292,300	1.3286	0.548	0.543	0.548	0.543	0.548	534,381	0.5470	-0.37%
1994-09-22	0	1.335	1.335	1.340	1.330	1.340	250,000	333,250	1.3330	0.550	0.550	0.552	0.548	0.552	607,251	0.5488	-0.37%
1994-09-20	0	1.340	1.335	1.340	1.340	1.340	96,000	128,640	1.3400	0.552	0.550	0.552	0.552	0.552	233,185	0.5517	0.37%
1994-09-19	0	1.335	1.335	1.350	1.325	1.340	1,673,047	2,239,060	1.3383	0.550	0.550	0.556	0.545	0.552	4,063,841	0.5510	0.00%
1994-09-16	0	1.335	1.335	1.345	1.335	1.340	1,390,666	1,858,732	1.3366	0.550	0.550	0.554	0.550	0.552	3,377,936	0.5503	-0.37%
1994-09-15	0	1.340	1.340	1.350	1.330	1.340	792,833	1,057,508	1.3338	0.552	0.552	0.556	0.548	0.552	1,925,796	0.5491	0.00%
1994-09-14	0	1.340	1.340	1.350	1.330	1.340	1,464,000	1,950,050	1.3320	0.552	0.552	0.556	0.548	0.552	3,556,064	0.5484	0.00%
1994-09-13	0	1.340	1.340	1.350	1.320	1.340	1,582,000	2,108,290	1.3327	0.552	0.552	0.556	0.543	0.552	3,842,687	0.5486	2.07%
1994-09-12	0	1.420	1.395	1.410	1.400	1.435	1,292,000	1,829,750	1.4162	0.540	0.531	0.537	0.533	0.546	3,394,539	0.5390	-1.39%
1994-09-09	0	1.440	1.420	1.440	1.400	1.440	770,000	1,085,970	1.4104	0.548	0.540	0.548	0.533	0.548	2,023,061	0.5368	2.13%
1994-09-08	0	1.410	1.405	1.410	1.395	1.415	974,000	1,366,030	1.4025	0.537	0.535	0.537	0.531	0.539	2,559,041	0.5338	1.08%
1994-09-07	0	1.395	1.395	1.400	1.390	1.400	336,000	469,300	1.3967	0.531	0.531	0.533	0.529	0.533	882,790	0.5316	0.36%
1994-09-06	0	1.390	1.390	1.395	1.380	1.390	896,000	1,240,730	1.3847	0.529	0.529	0.531	0.525	0.529	2,354,108	0.5270	0.36%
1994-09-05	0	1.385	-	1.385	1.385	1.400	329,023	458,850	1.3946	0.527	-	0.527	0.527	0.533	864,459	0.5308	0.00%
1994-09-02	0	1.385	1.380	1.385	1.385	1.390	164,000	227,560	1.3876	0.527	0.525	0.527	0.527	0.529	430,886	0.5281	-0.36%
1994-09-01	0	1.390	1.385	1.390	1.380	1.395	1,010,000	1,399,840	1.3860	0.529	0.527	0.529	0.525	0.531	2,653,626	0.5275	0.00%
1994-08-31	0	1.390	1.380	1.390	1.380	1.400	496,000	690,410	1.3920	0.529	0.525	0.529	0.525	0.533	1,303,167	0.5298	0.00%
1994-08-30	0	1.390	1.390	1.395	1.365	1.395	527,000	731,610	1.3883	0.529	0.529	0.531	0.520	0.531	1,384,615	0.5284	1.83%
1994-08-26	0	1.365	1.365	1.370	1.340	1.365	582,302	789,903	1.3565	0.520	0.520	0.521	0.510	0.520	1,529,913	0.5163	1.11%
1994-08-25	0	1.350	1.350	1.370	1.345	1.360	298,000	402,470	1.3506	0.514	0.514	0.521	0.512	0.518	782,951	0.5140	0.37%
1994-08-24	0	1.345	1.345	1.360	1.330	1.345	344,000	459,650	1.3362	0.512	0.512	0.518	0.506	0.512	903,809	0.5086	-0.37%
1994-08-23	0	1.350	1.345	1.350	1.340	1.360	360,000	486,700	1.3519	0.514	0.512	0.514	0.510	0.518	945,847	0.5146	-1.46%
1994-08-22	0	1.370	1.370	1.390	1.360	1.370	180,000	246,100	1.3672	0.521	0.521	0.529	0.518	0.521	472,923	0.5204	-0.72%
1994-08-19	0	1.380	1.390	1.395	1.360	1.390	1,566,000	2,149,630	1.3727	0.525	0.529	0.531	0.518	0.529	4,114,434	0.5225	0.00%
1994-08-18	0	1.380	1.375	1.380	1.380	1.385	720,000	995,240	1.3823	0.525	0.523	0.525	0.525	0.527	1,891,694	0.5261	0.36%
1994-08-17	0	1.375	1.370	1.375	1.370	1.375	826,000	1,134,270	1.3732	0.523	0.521	0.523	0.521	0.523	2,170,193	0.5227	1.85%
1994-08-16	0	1.350	1.350	1.355	1.335	1.350	1,608,000	2,162,520	1.3449	0.514	0.514	0.516	0.508	0.514	4,224,783	0.5119	0.37%
1994-08-15	0	1.345	1.340	1.350	1.330	1.370	2,650,076	3,566,939	1.3460	0.512	0.510	0.514	0.506	0.521	6,962,683	0.5123	-2.18%
1994-08-12	0	1.375	1.375	1.385	1.375	1.395	1,696,571	2,350,101	1.3852	0.523	0.523	0.527	0.523	0.531	4,457,490	0.5272	-1.08%
1994-08-11	0	1.390	1.380	1.395	1.370	1.400	1,600,000	2,216,010	1.3850	0.529	0.525	0.531	0.521	0.533	4,203,764	0.5271	1.09%
1994-08-10	0	1.375	1.370	1.380	1.360	1.375	998,000	1,365,160	1.3679	0.523	0.521	0.525	0.518	0.523	2,622,098	0.5206	1.48%
1994-08-09	0	1.355	1.350	1.360	1.340	1.355	622,123	837,499	1.3462	0.516	0.514	0.518	0.510	0.516	1,634,536	0.5124	0.37%
1994-08-08	0	1.350	1.350	1.360	1.350	1.360	367,016	495,711	1.3507	0.514	0.514	0.518	0.514	0.518	964,280	0.5141	0.00%
1994-08-05	0	1.350	1.340	1.355	1.350	1.360	616,000	833,710	1.3534	0.514	0.510	0.516	0.514	0.518	1,618,449	0.5151	0.00%
1994-08-04	0	1.350	1.350	1.360	1.340	1.365	578,000	782,830	1.3544	0.514	0.514	0.518	0.510	0.520	1,518,610	0.5155	0.00%
1994-08-03	0	1.350	1.345	1.350	1.345	1.355	556,000	750,620	1.3500	0.514	0.512	0.514	0.512	0.516	1,460,808	0.5138	0.37%
1994-08-02	0	1.345	1.345	1.350	1.340	1.350	826,000	1,110,710	1.3447	0.512	0.512	0.514	0.510	0.514	2,170,193	0.5118	0.37%
1994-08-01	0	1.340	1.330	1.340	1.320	1.340	770,000	1,027,200	1.3340	0.510	0.506	0.510	0.502	0.510	2,023,061	0.5077	0.75%
1994-07-29	0	1.330	1.330	1.335	1.315	1.330	380,000	502,450	1.3222	0.506	0.506	0.508	0.501	0.506	998,394	0.5033	0.00%
1994-07-28	0	1.330	1.320	1.350	1.330	1.375	1,348,000	1,824,800	1.3537	0.506	0.502	0.514	0.506	0.523	3,541,671	0.5152	-3.27%
1994-07-27	0	1.375	1.375	1.380	1.335	1.390	1,678,000	2,258,950	1.3462	0.523	0.523	0.525	0.508	0.529	4,408,697	0.5124	2.61%
1994-07-26	0	1.340	1.330	1.340	1.335	1.345	2,010,000	2,688,460	1.3375	0.510	0.506	0.510	0.508	0.512	5,280,978	0.5091	0.00%
1994-07-25	0	1.340	1.340	1.345	1.310	1.350	1,044,000	1,381,040	1.3228	0.510	0.510	0.512	0.499	0.514	2,742,956	0.5035	2.29%
1994-07-22	0	1.310	1.310	1.315	1.310	1.320	516,000	676,700	1.3114	0.499	0.499	0.501	0.499	0.502	1,355,714	0.4991	-1.50%
1994-07-21	0	1.330	1.320	1.330	1.300	1.330	1,582,000	2,072,860	1.3103	0.506	0.502	0.506	0.495	0.506	4,156,471	0.4987	1.53%
1994-07-20	0	1.310	1.310	1.315	1.295	1.330	1,186,000	1,551,720	1.3084	0.499	0.499	0.501	0.493	0.506	3,116,040	0.4980	0.00%
1994-07-19	0	1.310	1.300	1.320	1.300	1.310	1,214,000	1,580,920	1.3022	0.499	0.495	0.502	0.495	0.499	3,189,606	0.4956	0.77%
1994-07-18	0	1.300	1.300	1.305	1.300	1.305	730,000	950,200	1.3016	0.495	0.495	0.497	0.495	0.497	1,917,967	0.4954	-0.38%
1994-07-15	0	1.305	1.300	1.310	1.280	1.310	892,190	1,155,978	1.2957	0.497	0.495	0.499	0.487	0.499	2,344,097	0.4931	1.95%
1994-07-14	0	1.280	1.270	1.290	1.270	1.350	2,790,000	3,639,560	1.3045	0.487	0.483	0.491	0.483	0.514	7,330,313	0.4965	-1.54%
1994-07-13	0	1.300	1.300	1.320	1.260	1.310	4,876,000	6,266,690	1.2852	0.495	0.495	0.502	0.480	0.499	12,810,970	0.4892	3.17%
1994-07-12	0	1.260	1.255	1.260	1.255	1.265	684,000	861,020	1.2588	0.480	0.478	0.480	0.478	0.481	1,797,109	0.4791	0.40%
1994-07-11	0	1.255	1.255	1.260	1.250	1.260	1,233,150	1,550,769	1.2576	0.478	0.478	0.480	0.476	0.480	3,239,920	0.4786	-0.40%
1994-07-08	0	1.260	1.260	-	1.235	1.260	710,000	881,950	1.2422	0.480	0.480	-	0.470	0.480	1,865,420	0.4728	1.61%
1994-07-07	0	1.240	1.230	1.240	1.220	1.240	1,028,000	1,269,450	1.2349	0.472	0.468	0.472	0.464	0.472	2,700,918	0.4700	0.00%
1994-07-06	0	1.240	1.235	1.250	1.230	1.250	970,000	1,202,330	1.2395	0.472	0.470	0.476	0.468	0.476	2,548,532	0.4718	0.00%
1994-07-05	0	1.240	1.240	1.260	1.220	1.240	760,000	935,300	1.2307	0.472	0.472	0.480	0.464	0.472	1,996,788	0.4684	1.64%
1994-07-04	0	1.220	1.220	1.240	1.215	1.220	260,000	317,100	1.2196	0.464	0.464	0.472	0.462	0.464	683,112	0.4642	0.00%
1994-07-01	0	1.220	1.220	1.240	1.210	1.230	404,000	490,500	1.2141	0.464	0.464	0.472	0.461	0.468	1,061,450	0.4621	0.00%
1994-06-30	0	1.220	1.200	1.220	1.220	1.230	438,000	537,060	1.2262	0.464	0.457	0.464	0.464	0.468	1,150,780	0.4667	-0.81%
1994-06-29	0	1.230	1.230	1.240	1.210	1.230	318,000	388,940	1.2231	0.468	0.468	0.472	0.461	0.468	835,498	0.4655	-0.81%
1994-06-28	0	1.240	1.230	1.240	1.230	1.240	312,000	383,860	1.2303	0.472	0.468	0.472	0.468	0.472	819,734	0.4683	0.81%
1994-06-27	0	1.230	1.230	1.240	1.230	1.230	246,000	302,580	1.2300	0.468	0.468	0.472	0.468	0.468	646,329	0.4682	-1.60%
1994-06-24	0	1.250	1.250	1.260	1.250	1.260	550,000	687,940	1.2508	0.476	0.476	0.480	0.476	0.480	1,445,044	0.4761	0.81%
1994-06-23	0	1.240	1.230	1.240	1.240	1.240	332,000	411,680	1.2400	0.472	0.468	0.472	0.472	0.472	872,281	0.4720	-0.80%
1994-06-22	0	1.250	1.240	1.250	1.230	1.250	576,000	714,780	1.2409	0.476	0.472	0.476	0.468	0.476	1,513,355	0.4723	0.81%
1994-06-21	0	1.240	1.240	1.250	1.240	1.240	640,000	793,800	1.2403	0.472	0.472	0.476	0.472	0.472	1,681,505	0.4721	-1.59%
1994-06-20	0	1.260	1.250	1.260	1.250	1.260	116,000	145,460	1.2540	0.480	0.476	0.480	0.476	0.480	304,773	0.4773	0.00%
1994-06-17	0	1.260	1.260	1.290	1.240	1.280	774,379	972,256	1.2555	0.480	0.480	0.491	0.472	0.487	2,034,566	0.4779	0.00%
1994-06-16	0	1.260	1.260	1.270	1.250	1.260	510,000	638,800	1.2525	0.480	0.480	0.483	0.476	0.480	1,339,950	0.4767	-0.79%
1994-06-15	0	1.270	1.260	1.280	1.260	1.280	140,095	178,114	1.2714	0.483	0.480	0.487	0.480	0.487	368,079	0.4839	-0.78%
1994-06-10	0	1.280	1.260	1.290	1.190	1.290	1,899,507	2,377,188	1.2515	0.487	0.480	0.491	0.453	0.491	4,990,674	0.4763	0.00%
1994-06-09	0	1.280	1.280	1.290	1.260	1.300	1,732,000	2,222,220	1.2830	0.487	0.487	0.491	0.480	0.495	4,550,574	0.4883	0.79%
1994-06-08	0	1.270	1.260	1.270	1.260	1.280	1,216,000	1,544,660	1.2703	0.483	0.480	0.483	0.480	0.487	3,194,860	0.4835	2.42%
1994-06-07	0	1.240	1.240	1.250	1.220	1.280	260,000	326,100	1.2542	0.472	0.472	0.476	0.464	0.487	683,112	0.4774	-3.12%
1994-06-06	0	1.280	1.260	1.280	1.260	1.280	292,000	369,700	1.2661	0.487	0.480	0.487	0.480	0.487	767,187	0.4819	1.59%
1994-06-03	0	1.260	1.250	1.260	1.240	1.270	390,307	489,865	1.2551	0.480	0.476	0.480	0.472	0.483	1,025,474	0.4777	1.61%
1994-06-02	0	1.240	1.240	1.250	1.230	1.250	1,210,000	1,505,800	1.2445	0.472	0.472	0.476	0.468	0.476	3,179,096	0.4737	-2.36%
1994-06-01	0	1.270	1.260	1.270	1.260	1.300	2,064,000	2,646,620	1.2823	0.483	0.480	0.483	0.480	0.495	5,422,855	0.4880	0.79%
1994-05-31	0	1.260	1.260	1.270	1.240	1.270	2,032,000	2,560,900	1.2603	0.480	0.480	0.483	0.472	0.483	5,338,780	0.4797	0.80%
1994-05-30	0	1.250	1.230	1.250	1.220	1.250	624,000	764,840	1.2257	0.476	0.468	0.476	0.464	0.476	1,639,468	0.4665	2.46%
1994-05-27	0	1.220	1.200	1.230	1.220	1.220	190,000	231,800	1.2200	0.464	0.457	0.468	0.464	0.464	499,197	0.4643	0.00%
1994-05-26	0	1.220	1.200	1.220	1.200	1.240	705,554	869,078	1.2318	0.464	0.457	0.464	0.457	0.472	1,853,739	0.4688	-0.81%
1994-05-25	0	1.230	1.220	1.230	1.220	1.250	580,000	715,500	1.2336	0.468	0.464	0.468	0.464	0.476	1,523,864	0.4695	0.82%
1994-05-24	0	1.220	1.220	1.240	1.220	1.230	732,000	896,340	1.2245	0.464	0.464	0.472	0.464	0.468	1,923,222	0.4661	-2.40%
1994-05-23	0	1.250	1.230	1.240	1.230	1.260	1,634,000	2,041,560	1.2494	0.476	0.468	0.472	0.468	0.480	4,293,094	0.4755	2.46%
1994-05-20	0	1.220	1.220	1.240	1.200	1.240	1,844,000	2,266,300	1.2290	0.464	0.464	0.472	0.457	0.472	4,844,838	0.4678	2.52%
1994-05-19	0	1.190	1.180	1.190	1.180	1.220	1,546,000	1,853,920	1.1992	0.453	0.449	0.453	0.449	0.464	4,061,887	0.4564	0.85%
1994-05-18	0	1.180	1.170	1.190	1.150	1.190	1,068,904	1,249,803	1.1692	0.449	0.445	0.453	0.438	0.453	2,808,387	0.4450	1.72%
1994-05-17	0	1.160	1.120	1.160	1.130	1.160	728,190	831,814	1.1423	0.442	0.426	0.442	0.430	0.442	1,913,212	0.4348	0.87%
1994-05-16	0	1.150	1.150	1.170	1.150	1.170	518,000	598,800	1.1560	0.438	0.438	0.445	0.438	0.445	1,360,968	0.4400	-0.86%
1994-05-13	0	1.160	1.150	1.170	1.150	1.170	1,070,000	1,239,400	1.1583	0.442	0.438	0.445	0.438	0.445	2,811,267	0.4409	2.65%
1994-05-12	0	1.130	1.120	1.150	1.130	1.150	300,000	341,700	1.1390	0.430	0.426	0.438	0.430	0.438	788,206	0.4335	-4.24%
1994-05-11	0	1.180	1.140	1.200	1.110	1.180	730,000	824,300	1.1292	0.449	0.434	0.457	0.422	0.449	1,917,967	0.4298	7.27%
1994-05-10	0	1.100	1.090	1.100	1.080	1.110	454,000	496,460	1.0935	0.419	0.415	0.419	0.411	0.422	1,192,818	0.4162	-1.79%
1994-05-09	0	1.120	1.120	1.140	1.120	1.150	564,000	637,640	1.1306	0.426	0.426	0.434	0.426	0.438	1,481,827	0.4303	-1.75%
1994-05-06	0	1.140	1.130	1.150	1.130	1.150	200,000	227,780	1.1389	0.434	0.430	0.438	0.430	0.438	525,470	0.4335	1.79%
1994-05-05	0	1.120	1.120	1.140	1.120	1.150	312,400	354,964	1.1362	0.426	0.426	0.434	0.426	0.438	820,785	0.4325	-1.75%
1994-05-04	0	1.140	1.100	1.160	1.140	1.190	1,080,000	1,262,400	1.1689	0.434	0.419	0.442	0.434	0.453	2,837,540	0.4449	-2.56%
1994-05-03	0	1.170	1.170	1.180	1.150	1.170	60,000	69,400	1.1567	0.445	0.445	0.449	0.438	0.445	157,641	0.4402	0.86%
1994-05-02	0	1.160	1.160	1.180	1.160	1.190	610,047	718,453	1.1777	0.442	0.442	0.449	0.442	0.453	1,602,808	0.4482	-2.52%
1994-04-29	0	1.190	1.190	1.220	1.190	1.200	300,000	358,000	1.1933	0.453	0.453	0.464	0.453	0.457	788,206	0.4542	-1.65%
1994-04-28	0	1.210	1.210	1.220	1.210	1.230	238,238	290,456	1.2192	0.461	0.461	0.464	0.461	0.468	625,935	0.4640	-1.63%
1994-04-27	0	1.230	1.200	1.230	-	-	0	0	-	0.468	0.457	0.468	-	-	0	-	-0.81%
1994-04-26	0	1.240	1.240	1.250	1.220	1.240	242,914	299,251	1.2319	0.472	0.472	0.476	0.464	0.472	638,221	0.4689	2.48%
1994-04-25	0	1.210	1.200	1.210	1.200	1.210	114,800	138,756	1.2087	0.461	0.457	0.461	0.457	0.461	301,620	0.4600	-0.82%
1994-04-22	0	1.220	1.220	1.240	1.220	1.230	50,000	61,200	1.2240	0.464	0.464	0.472	0.464	0.468	131,368	0.4659	0.00%
1994-04-21	0	1.220	1.190	1.220	1.190	1.220	198,000	236,900	1.1965	0.464	0.453	0.464	0.453	0.464	520,216	0.4554	0.00%
1994-04-20	0	1.220	1.210	1.230	1.210	1.230	304,000	370,740	1.2195	0.464	0.461	0.468	0.461	0.468	798,715	0.4642	-0.81%
1994-04-19	0	1.230	1.230	1.240	1.230	1.250	230,000	286,500	1.2457	0.468	0.468	0.472	0.468	0.476	604,291	0.4741	-3.15%
1994-04-18	0	1.270	1.260	1.280	1.270	1.280	190,000	241,400	1.2705	0.483	0.480	0.487	0.483	0.487	499,197	0.4836	-0.78%
1994-04-15	0	1.280	1.270	1.290	1.280	1.300	2,314,000	3,003,100	1.2978	0.487	0.483	0.491	0.487	0.495	6,079,693	0.4940	-0.78%
1994-04-14	0	1.290	1.280	1.300	1.250	1.290	3,512,000	4,493,120	1.2794	0.491	0.487	0.495	0.476	0.491	9,227,261	0.4869	3.20%
1994-04-13	0	1.250	1.220	1.270	1.250	1.280	3,676,000	4,617,100	1.2560	0.476	0.464	0.483	0.476	0.487	9,658,147	0.4781	-1.57%
1994-04-12	0	1.270	1.250	1.280	1.210	1.270	5,471,200	6,851,180	1.2522	0.483	0.476	0.487	0.461	0.483	14,374,770	0.4766	4.96%
1994-04-11	0	1.210	1.200	1.280	1.190	1.240	2,021,200	2,458,948	1.2166	0.461	0.457	0.487	0.453	0.472	5,310,404	0.4630	0.83%
1994-04-08	0	1.200	1.180	1.200	1.180	1.200	564,000	672,960	1.1932	0.457	0.449	0.457	0.449	0.457	1,481,827	0.4541	1.69%
1994-04-07	0	1.180	1.170	1.190	1.180	1.180	190,000	224,200	1.1800	0.449	0.445	0.453	0.449	0.449	499,197	0.4491	0.00%
1994-04-06	0	1.180	1.180	1.200	1.180	1.200	148,000	175,640	1.1868	0.449	0.449	0.457	0.449	0.457	388,848	0.4517	0.85%
1994-03-31	0	1.170	1.170	1.180	1.150	1.180	5,548,000	6,389,080	1.1516	0.445	0.445	0.449	0.438	0.449	14,576,551	0.4383	-0.85%
1994-03-30	0	1.180	1.180	1.200	1.180	1.200	174,000	205,480	1.1809	0.449	0.449	0.457	0.449	0.457	457,159	0.4495	0.00%
1994-03-29	0	1.180	1.170	1.190	1.170	1.180	630,000	740,400	1.1752	0.449	0.445	0.453	0.445	0.449	1,655,232	0.4473	-0.84%
1994-03-28	0	1.190	1.180	1.190	1.190	1.210	480,000	573,000	1.1938	0.453	0.449	0.453	0.453	0.461	1,261,129	0.4544	0.85%
1994-03-25	0	1.180	1.170	1.190	1.180	1.230	606,000	721,640	1.1908	0.449	0.445	0.453	0.449	0.468	1,592,176	0.4532	0.00%
1994-03-24	0	1.180	1.160	1.200	1.180	1.220	478,000	572,000	1.1967	0.449	0.442	0.457	0.449	0.464	1,255,874	0.4555	-1.67%
1994-03-23	0	1.200	1.190	1.200	1.180	1.210	1,008,000	1,208,840	1.1992	0.457	0.453	0.457	0.449	0.461	2,648,371	0.4564	1.69%
1994-03-22	0	1.180	1.180	1.190	1.180	1.190	1,270,000	1,508,360	1.1877	0.449	0.449	0.453	0.449	0.453	3,336,737	0.4520	-0.84%
1994-03-21	0	1.190	1.140	1.190	1.180	1.240	252,000	301,980	1.1983	0.453	0.434	0.453	0.449	0.472	662,093	0.4561	-4.03%
1994-03-18	0	1.240	1.220	1.260	1.180	1.250	1,209,193	1,488,612	1.2311	0.472	0.464	0.480	0.449	0.476	3,176,976	0.4686	0.00%
1994-03-17	0	1.240	1.220	1.250	1.240	1.260	540,000	678,200	1.2559	0.472	0.464	0.476	0.472	0.480	1,418,770	0.4780	-3.12%
1994-03-16	0	1.280	1.260	1.280	1.260	1.300	1,094,114	1,407,080	1.2860	0.487	0.480	0.487	0.480	0.495	2,874,623	0.4895	-0.78%
1994-03-15	0	1.290	1.270	1.300	1.260	1.290	2,142,000	2,742,440	1.2803	0.491	0.483	0.495	0.480	0.491	5,627,789	0.4873	2.38%
1994-03-14	0	1.260	1.260	1.270	1.260	1.270	386,000	488,160	1.2647	0.480	0.480	0.483	0.480	0.483	1,014,158	0.4813	-1.56%
1994-03-11	0	1.280	1.270	1.290	1.280	1.280	480,000	614,400	1.2800	0.487	0.483	0.491	0.487	0.487	1,261,129	0.4872	-0.78%
1994-03-10	0	1.290	1.280	1.290	1.280	1.290	120,000	154,400	1.2867	0.491	0.487	0.491	0.487	0.491	315,282	0.4897	0.00%
1994-03-09	0	1.290	1.290	1.300	1.290	1.310	470,000	607,900	1.2934	0.491	0.491	0.495	0.491	0.499	1,234,856	0.4923	-0.77%
1994-03-08	0	1.300	1.290	1.300	1.280	1.300	774,000	1,002,260	1.2949	0.495	0.491	0.495	0.487	0.495	2,033,571	0.4929	2.36%
1994-03-07	0	1.270	1.270	1.290	1.270	1.280	670,000	857,400	1.2797	0.483	0.483	0.491	0.483	0.487	1,760,326	0.4871	0.79%
1994-03-04	0	1.260	1.260	1.280	1.260	1.280	576,000	733,140	1.2728	0.480	0.480	0.487	0.480	0.487	1,513,355	0.4844	0.80%
1994-03-03	0	1.250	1.250	1.260	1.240	1.260	756,000	953,080	1.2607	0.476	0.476	0.480	0.472	0.480	1,986,278	0.4798	-1.57%
1994-03-02	0	1.270	1.280	1.300	1.270	1.300	1,390,000	1,791,820	1.2891	0.483	0.487	0.495	0.483	0.495	3,652,020	0.4906	-0.78%
1994-03-01	0	1.280	1.270	1.300	1.250	1.280	1,564,000	1,995,960	1.2762	0.487	0.483	0.495	0.476	0.487	4,109,179	0.4857	-0.78%
1994-02-28	0	1.290	1.290	1.300	1.290	1.310	560,000	724,240	1.2933	0.491	0.491	0.495	0.491	0.499	1,471,317	0.4922	0.78%
1994-02-25	0	1.280	1.250	1.280	1.230	1.280	1,188,476	1,498,417	1.2608	0.487	0.476	0.487	0.468	0.487	3,122,545	0.4799	-2.29%
1994-02-24	0	1.310	1.310	1.340	1.310	1.360	540,000	722,100	1.3372	0.499	0.499	0.510	0.499	0.518	1,418,770	0.5090	-3.68%
1994-02-23	0	1.360	1.360	1.370	1.330	1.370	489,852	664,068	1.3557	0.518	0.518	0.521	0.506	0.521	1,287,014	0.5160	0.00%
1994-02-22	0	1.360	1.350	1.360	1.350	1.360	286,123	389,019	1.3596	0.518	0.514	0.518	0.514	0.518	751,746	0.5175	0.00%
1994-02-21	0	1.360	1.350	1.380	1.360	1.400	830,000	1,149,820	1.3853	0.518	0.514	0.525	0.518	0.533	2,180,702	0.5273	-2.86%
1994-02-18	0	1.400	1.400	1.410	1.400	1.420	336,000	471,000	1.4018	0.533	0.533	0.537	0.533	0.540	882,790	0.5335	-1.41%
1994-02-17	0	1.420	1.400	1.430	1.400	1.420	250,095	354,525	1.4176	0.540	0.533	0.544	0.533	0.540	657,088	0.5395	-0.70%
1994-02-16	0	1.430	1.400	1.430	1.430	1.460	124,000	178,820	1.4421	0.544	0.533	0.544	0.544	0.556	325,792	0.5489	-0.00%
1994-02-15	0	1.470	1.460	1.470	1.460	1.470	231,089	339,284	1.4682	0.544	0.541	0.544	0.541	0.544	624,135	0.5436	0.68%
1994-02-14	0	1.460	1.450	1.460	1.450	1.470	419,711	614,998	1.4653	0.541	0.537	0.541	0.537	0.544	1,133,574	0.5425	-1.35%
1994-02-09	0	1.480	1.470	1.480	1.460	1.490	688,000	1,019,920	1.4824	0.548	0.544	0.548	0.541	0.552	1,858,181	0.5489	1.37%
1994-02-08	0	1.460	1.460	1.490	1.430	1.470	594,000	861,160	1.4498	0.541	0.541	0.552	0.529	0.544	1,604,302	0.5368	0.00%
1994-02-07	0	1.460	1.450	1.470	1.450	1.500	882,000	1,298,280	1.4720	0.541	0.537	0.544	0.537	0.555	2,382,145	0.5450	-3.31%
1994-02-04	0	1.510	1.500	1.510	1.500	1.530	1,050,000	1,590,560	1.5148	0.559	0.555	0.559	0.555	0.566	2,835,887	0.5609	-0.66%
1994-02-03	0	1.520	1.520	1.530	1.500	1.510	1,258,000	1,892,660	1.5045	0.563	0.563	0.566	0.555	0.559	3,397,663	0.5570	0.66%
1994-02-02	0	1.510	1.510	1.520	1.500	1.530	891,178	1,350,489	1.5154	0.559	0.559	0.563	0.555	0.566	2,406,933	0.5611	-0.66%
1994-02-01	0	1.520	1.500	1.520	1.490	1.520	703,023	1,061,363	1.5097	0.563	0.555	0.563	0.552	0.563	1,898,756	0.5590	0.00%
1994-01-31	0	1.520	1.510	1.520	1.510	1.530	370,000	563,000	1.5216	0.563	0.559	0.563	0.559	0.566	999,313	0.5634	0.00%
1994-01-28	0	1.520	1.500	1.530	1.510	1.550	1,012,095	1,545,100	1.5266	0.563	0.555	0.566	0.559	0.574	2,733,511	0.5652	-0.65%
1994-01-27	0	1.530	1.510	1.530	1.510	1.540	952,351	1,457,656	1.5306	0.566	0.559	0.566	0.559	0.570	2,572,152	0.5667	1.32%
1994-01-26	0	1.510	1.510	1.530	1.500	1.530	1,596,190	2,415,899	1.5135	0.559	0.559	0.566	0.555	0.566	4,311,061	0.5604	-1.31%
1994-01-25	0	1.530	1.520	1.530	1.510	1.560	1,172,238	1,805,915	1.5406	0.566	0.563	0.566	0.559	0.578	3,166,033	0.5704	0.00%
1994-01-24	0	1.530	1.520	1.530	1.510	1.530	1,407,287	2,144,599	1.5239	0.566	0.563	0.566	0.559	0.566	3,800,864	0.5642	1.32%
1994-01-21	0	1.510	1.500	1.510	1.490	1.550	2,940,000	4,436,760	1.5091	0.559	0.555	0.559	0.552	0.574	7,940,483	0.5588	1.34%
1994-01-20	0	1.490	1.490	1.520	1.490	1.570	2,990,000	4,559,540	1.5249	0.552	0.552	0.563	0.552	0.581	8,075,526	0.5646	-2.61%
1994-01-19	0	1.530	1.530	1.540	1.510	1.570	5,811,042	8,959,702	1.5418	0.566	0.566	0.570	0.559	0.581	15,694,722	0.5709	-3.77%
1994-01-18	0	1.590	1.580	1.600	1.580	1.700	3,681,200	6,000,452	1.6300	0.589	0.585	0.592	0.585	0.629	9,942,349	0.6035	-5.92%
1994-01-17	0	1.690	1.690	1.700	1.660	1.740	6,336,093	10,809,632	1.7060	0.626	0.626	0.629	0.615	0.644	17,112,803	0.6317	0.00%
1994-01-14	0	1.690	1.690	1.710	1.650	1.740	11,268,000	18,959,320	1.6826	0.626	0.626	0.633	0.611	0.644	30,433,118	0.6230	4.32%
1994-01-13	0	1.620	1.620	1.640	1.620	1.700	6,754,000	11,206,660	1.6593	0.600	0.600	0.607	0.600	0.629	18,241,505	0.6143	-3.57%
1994-01-12	0	1.680	1.680	1.690	1.670	1.730	5,628,000	9,556,480	1.6980	0.622	0.622	0.626	0.618	0.641	15,200,354	0.6287	-2.33%
1994-01-11	0	1.720	1.720	1.730	1.710	1.800	9,468,095	16,597,679	1.7530	0.637	0.637	0.641	0.633	0.666	25,571,854	0.6491	-2.82%
1994-01-10	0	1.770	1.770	1.790	1.710	1.790	14,173,180	24,868,490	1.7546	0.655	0.655	0.663	0.633	0.663	38,279,558	0.6497	4.12%
1994-01-07	0	1.700	1.700	1.730	1.600	1.730	7,154,000	11,779,820	1.6466	0.629	0.629	0.641	0.592	0.641	19,321,843	0.6097	1.19%
1994-01-06	0	1.680	1.680	1.690	1.650	1.720	19,000,695	31,890,824	1.6784	0.622	0.622	0.626	0.611	0.637	51,317,926	0.6214	1.82%
1994-01-05	0	1.650	1.650	1.670	1.590	1.670	9,084,000	14,761,040	1.6249	0.611	0.611	0.618	0.589	0.618	24,534,473	0.6016	3.12%
1994-01-04	0	1.600	1.590	1.600	1.590	1.740	12,442,804	20,548,174	1.6514	0.592	0.589	0.592	0.589	0.644	33,606,081	0.6114	-4.76%
1994-01-03	0	1.680	1.680	1.690	1.580	1.730	23,795,666	39,572,406	1.6630	0.622	0.622	0.626	0.585	0.641	64,268,398	0.6157

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.