CENTURY LEGEND (HOLDINGS) LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00079	1993-07-08			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-16	0	0.104	0.087	0.104	0.104	0.104	4,000	416	0.1040	0.104	0.087	0.104	0.104	0.104	4,000	0.1040	0.97%
2026-02-13	0	0.103	0.088	0.103	0.103	0.103	32,000	3,224	0.1008	0.103	0.088	0.103	0.103	0.103	32,000	0.1008	3.00%
2026-02-12	0	0.100	0.087	0.100	0.098	0.100	16,000	1,576	0.0985	0.100	0.087	0.100	0.098	0.100	16,000	0.0985	2.04%
2026-02-11	0	0.098	0.098	0.099	0.098	0.102	128,000	12,772	0.0998	0.098	0.098	0.099	0.098	0.102	128,000	0.0998	-2.00%
2026-02-10	0	0.100	0.091	0.100	-	-	0	0	-	0.100	0.091	0.100	-	-	0	-	-1.96%
2026-02-09	0	0.102	0.092	0.102	0.090	0.102	2,072,000	187,156	0.0903	0.102	0.092	0.102	0.090	0.102	2,072,000	0.0903	5.15%
2026-02-06	0	0.097	0.096	0.099	0.093	0.098	352,000	33,112	0.0941	0.097	0.096	0.099	0.093	0.098	352,000	0.0941	-3.00%
2026-02-05	0	0.100	0.096	0.103	0.095	0.120	2,832,000	287,956	0.1017	0.100	0.096	0.103	0.095	0.120	2,832,000	0.1017	-20.00%
2026-02-04	0	0.125	0.117	0.137	0.100	0.160	6,452,000	858,648	0.1331	0.125	0.117	0.137	0.100	0.160	6,452,000	0.1331	31.58%
2026-02-03	0	0.095	0.094	0.106	0.095	0.095	4,000	380	0.0950	0.095	0.094	0.106	0.095	0.095	4,000	0.0950	-10.38%
2026-02-02	0	0.106	0.094	0.106	-	-	1,000	85	0.0850	0.106	0.094	0.106	-	-	1,000	0.0850	0.00%
2026-01-30	0	0.106	0.100	0.106	-	-	0	0	-	0.106	0.100	0.106	-	-	0	-	0.00%
2026-01-29	0	0.106	0.094	0.106	-	-	0	0	-	0.106	0.094	0.106	-	-	0	-	0.00%
2026-01-28	0	0.106	0.094	0.106	-	-	0	0	-	0.106	0.094	0.106	-	-	0	-	0.00%
2026-01-27	0	0.106	0.094	0.106	-	-	0	0	-	0.106	0.094	0.106	-	-	0	-	0.00%
2026-01-26	0	0.106	0.099	0.106	0.090	0.106	360,000	33,204	0.0922	0.106	0.099	0.106	0.090	0.106	360,000	0.0922	8.16%
2026-01-23	0	0.098	0.093	0.099	0.098	0.098	8,000	784	0.0980	0.098	0.093	0.099	0.098	0.098	8,000	0.0980	0.00%
2026-01-22	0	0.098	0.089	0.099	0.090	0.100	72,000	6,752	0.0938	0.098	0.089	0.099	0.090	0.100	72,000	0.0938	7.69%
2026-01-21	0	0.091	0.088	0.106	-	-	0	0	-	0.091	0.088	0.106	-	-	0	-	0.00%
2026-01-20	0	0.091	0.085	0.106	-	-	0	0	-	0.091	0.085	0.106	-	-	0	-	0.00%
2026-01-19	0	0.091	0.091	0.106	0.091	0.091	4,000	364	0.0910	0.091	0.091	0.106	0.091	0.091	4,000	0.0910	-13.33%
2026-01-16	0	0.105	0.085	0.105	-	-	0	0	-	0.105	0.085	0.105	-	-	0	-	0.00%
2026-01-15	0	0.105	0.091	0.106	0.105	0.105	4,000	420	0.1050	0.105	0.091	0.106	0.105	0.105	4,000	0.1050	-0.94%
2026-01-14	0	0.106	0.085	0.106	0.106	0.106	4,000	424	0.1060	0.106	0.085	0.106	0.106	0.106	4,000	0.1060	0.00%
2026-01-13	0	0.106	0.085	0.106	-	-	0	0	-	0.106	0.085	0.106	-	-	0	-	-1.85%
2026-01-12	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2026-01-09	0	0.108	0.021	0.108	-	-	0	0	-	0.108	0.021	0.108	-	-	0	-	0.00%
2026-01-08	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2026-01-07	0	0.108	-	0.110	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2026-01-06	0	0.108	-	0.110	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2026-01-05	0	0.108	-	0.110	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2026-01-02	0	0.108	-	0.110	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2025-12-31	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2025-12-30	0	0.108	-	0.110	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2025-12-29	0	0.108	-	0.110	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2025-12-24	0	0.108	-	0.110	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2025-12-23	0	0.108	0.075	0.108	-	-	0	0	-	0.108	0.075	0.108	-	-	0	-	-0.92%
2025-12-22	0	0.109	0.109	0.110	-	-	0	0	-	0.109	0.109	0.110	-	-	0	-	0.00%
2025-12-19	0	0.109	-	0.125	-	-	0	0	-	0.109	-	0.125	-	-	0	-	0.00%
2025-12-18	0	0.109	0.083	0.125	0.083	0.109	8,000	768	0.0960	0.109	0.083	0.125	0.083	0.109	8,000	0.0960	6.86%
2025-12-17	0	0.102	0.083	0.102	-	-	0	0	-	0.102	0.083	0.102	-	-	0	-	0.00%
2025-12-16	0	0.102	0.082	0.110	-	-	0	0	-	0.102	0.082	0.110	-	-	0	-	0.00%
2025-12-15	0	0.102	0.082	0.110	-	-	0	0	-	0.102	0.082	0.110	-	-	0	-	0.00%
2025-12-12	0	0.102	0.082	0.110	-	-	0	0	-	0.102	0.082	0.110	-	-	0	-	0.00%
2025-12-11	0	0.102	0.082	0.110	-	-	0	0	-	0.102	0.082	0.110	-	-	0	-	0.00%
2025-12-10	0	0.102	0.082	0.110	-	-	0	0	-	0.102	0.082	0.110	-	-	0	-	0.00%
2025-12-09	0	0.102	0.082	0.110	-	-	0	0	-	0.102	0.082	0.110	-	-	0	-	0.00%
2025-12-08	0	0.102	0.082	0.110	-	-	0	0	-	0.102	0.082	0.110	-	-	0	-	0.00%
2025-12-05	0	0.102	0.082	0.110	-	-	0	0	-	0.102	0.082	0.110	-	-	0	-	0.00%
2025-12-04	0	0.102	0.085	0.110	0.102	0.102	100,000	10,200	0.1020	0.102	0.085	0.110	0.102	0.102	100,000	0.1020	-5.56%
2025-12-03	0	0.108	0.102	0.110	-	-	0	0	-	0.108	0.102	0.110	-	-	0	-	0.00%
2025-12-02	0	0.108	0.102	0.110	-	-	0	0	-	0.108	0.102	0.110	-	-	0	-	0.00%
2025-12-01	0	0.108	0.102	0.110	-	-	0	0	-	0.108	0.102	0.110	-	-	0	-	0.00%
2025-11-28	0	0.108	0.102	0.110	-	-	0	0	-	0.108	0.102	0.110	-	-	0	-	0.00%
2025-11-27	0	0.108	0.100	0.110	-	-	0	0	-	0.108	0.100	0.110	-	-	0	-	0.00%
2025-11-26	0	0.108	-	0.110	-	-	0	0	-	0.108	-	0.110	-	-	0	-	0.00%
2025-11-25	0	0.108	0.088	0.110	-	-	0	0	-	0.108	0.088	0.110	-	-	0	-	0.00%
2025-11-24	0	0.108	0.088	0.110	0.108	0.108	96,000	10,368	0.1080	0.108	0.088	0.110	0.108	0.108	96,000	0.1080	0.93%
2025-11-21	0	0.107	-	0.108	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2025-11-20	0	0.107	-	0.108	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2025-11-19	0	0.107	-	0.108	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2025-11-18	0	0.107	-	0.108	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2025-11-17	0	0.107	-	0.108	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2025-11-14	0	0.107	-	0.108	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2025-11-13	0	0.107	0.070	0.108	-	-	0	0	-	0.107	0.070	0.108	-	-	0	-	0.00%
2025-11-12	0	0.107	0.069	0.108	-	-	0	0	-	0.107	0.069	0.108	-	-	0	-	0.00%
2025-11-11	0	0.107	0.042	0.108	-	-	0	0	-	0.107	0.042	0.108	-	-	0	-	0.00%
2025-11-10	0	0.107	-	0.108	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2025-11-07	0	0.107	-	0.108	-	-	0	0	-	0.107	-	0.108	-	-	0	-	0.00%
2025-11-06	0	0.107	0.086	0.108	0.107	0.107	8,000	856	0.1070	0.107	0.086	0.108	0.107	0.107	8,000	0.1070	21.59%
2025-11-05	0	0.088	0.081	0.108	-	-	0	0	-	0.088	0.081	0.108	-	-	0	-	0.00%
2025-11-04	0	0.088	0.081	0.108	-	-	0	0	-	0.088	0.081	0.108	-	-	0	-	0.00%
2025-11-03	0	0.088	0.088	0.108	0.085	0.085	14,500	1,207	0.0832	0.088	0.088	0.108	0.085	0.085	14,500	0.0832	-12.00%
2025-10-31	0	0.100	0.084	0.108	-	-	0	0	-	0.100	0.084	0.108	-	-	0	-	0.00%
2025-10-30	0	0.100	0.084	0.108	-	-	0	0	-	0.100	0.084	0.108	-	-	0	-	0.00%
2025-10-28	0	0.100	0.084	0.108	-	-	0	0	-	0.100	0.084	0.108	-	-	0	-	0.00%
2025-10-27	0	0.100	0.083	0.108	-	-	0	0	-	0.100	0.083	0.108	-	-	0	-	0.00%
2025-10-24	0	0.100	0.084	0.108	-	-	0	0	-	0.100	0.084	0.108	-	-	0	-	0.00%
2025-10-23	0	0.100	0.082	0.108	-	-	0	0	-	0.100	0.082	0.108	-	-	0	-	0.00%
2025-10-22	0	0.100	0.083	0.108	-	-	0	0	-	0.100	0.083	0.108	-	-	0	-	0.00%
2025-10-21	0	0.100	0.084	0.108	-	-	0	0	-	0.100	0.084	0.108	-	-	0	-	0.00%
2025-10-20	0	0.100	0.082	0.108	-	-	0	0	-	0.100	0.082	0.108	-	-	0	-	0.00%
2025-10-17	0	0.100	0.084	0.108	-	-	500	40	0.0800	0.100	0.084	0.108	-	-	500	0.0800	0.00%
2025-10-16	0	0.100	0.082	0.108	-	-	0	0	-	0.100	0.082	0.108	-	-	0	-	0.00%
2025-10-15	0	0.100	0.084	0.108	-	-	0	0	-	0.100	0.084	0.108	-	-	0	-	0.00%
2025-10-14	0	0.100	0.082	0.107	-	-	0	0	-	0.100	0.082	0.107	-	-	0	-	0.00%
2025-10-13	0	0.100	0.082	0.107	-	-	0	0	-	0.100	0.082	0.107	-	-	0	-	0.00%
2025-10-10	0	0.100	0.090	0.108	-	-	0	0	-	0.100	0.090	0.108	-	-	0	-	0.00%
2025-10-09	0	0.100	0.082	0.108	-	-	1,000	75	0.0750	0.100	0.082	0.108	-	-	1,000	0.0750	0.00%
2025-10-08	0	0.100	0.082	0.108	-	-	0	0	-	0.100	0.082	0.108	-	-	0	-	0.00%
2025-10-06	0	0.100	0.082	0.108	-	-	0	0	-	0.100	0.082	0.108	-	-	0	-	0.00%
2025-10-03	0	0.100	0.084	0.108	-	-	0	0	-	0.100	0.084	0.108	-	-	0	-	0.00%
2025-10-02	0	0.100	0.084	0.108	-	-	0	0	-	0.100	0.084	0.108	-	-	0	-	0.00%
2025-09-30	0	0.100	0.082	0.108	-	-	0	0	-	0.100	0.082	0.108	-	-	0	-	0.00%
2025-09-29	0	0.100	0.082	0.108	-	-	0	0	-	0.100	0.082	0.108	-	-	0	-	0.00%
2025-09-26	0	0.100	0.082	0.108	-	-	0	0	-	0.100	0.082	0.108	-	-	0	-	0.00%
2025-09-25	0	0.100	0.085	0.108	-	-	0	0	-	0.100	0.085	0.108	-	-	0	-	0.00%
2025-09-24	0	0.100	0.085	0.108	-	-	500	38	0.0760	0.100	0.085	0.108	-	-	500	0.0760	0.00%
2025-09-23	0	0.100	0.086	0.108	-	-	0	0	-	0.100	0.086	0.108	-	-	0	-	0.00%
2025-09-22	0	0.100	0.085	0.107	-	-	0	0	-	0.100	0.085	0.107	-	-	0	-	0.00%
2025-09-19	0	0.100	0.086	0.108	-	-	0	0	-	0.100	0.086	0.108	-	-	0	-	0.00%
2025-09-18	0	0.100	0.086	0.108	-	-	0	0	-	0.100	0.086	0.108	-	-	0	-	0.00%
2025-09-17	0	0.100	0.088	0.107	0.100	0.100	80,000	8,000	0.1000	0.100	0.088	0.107	0.100	0.100	80,000	0.1000	5.26%
2025-09-16	0	0.095	0.087	0.100	-	-	0	0	-	0.095	0.087	0.100	-	-	0	-	0.00%
2025-09-15	0	0.095	0.089	0.096	0.085	0.095	440,000	38,104	0.0866	0.095	0.089	0.096	0.085	0.095	440,000	0.0866	-7.77%
2025-09-12	0	0.103	0.089	0.103	-	-	0	0	-	0.103	0.089	0.103	-	-	0	-	0.00%
2025-09-11	0	0.103	0.101	0.113	0.101	0.103	60,000	6,172	0.1029	0.103	0.101	0.113	0.101	0.103	60,000	0.1029	17.05%
2025-09-10	0	0.088	0.088	0.093	0.088	0.088	4,500	392	0.0871	0.088	0.088	0.093	0.088	0.088	4,500	0.0871	-12.00%
2025-09-09	0	0.100	0.100	0.118	0.093	0.100	128,000	12,492	0.0976	0.100	0.100	0.118	0.093	0.100	128,000	0.0976	16.28%
2025-09-08	0	0.086	0.086	0.094	0.083	0.087	52,000	4,420	0.0850	0.086	0.086	0.094	0.083	0.087	52,000	0.0850	-14.00%
2025-09-05	0	0.100	0.087	0.100	-	-	0	0	-	0.100	0.087	0.100	-	-	0	-	0.00%
2025-09-04	0	0.100	0.087	0.100	0.100	0.100	8,000	800	0.1000	0.100	0.087	0.100	0.100	0.100	8,000	0.1000	5.26%
2025-09-03	0	0.095	0.087	0.100	-	-	0	0	-	0.095	0.087	0.100	-	-	0	-	0.00%
2025-09-02	0	0.095	0.087	0.099	-	-	0	0	-	0.095	0.087	0.099	-	-	0	-	0.00%
2025-09-01	0	0.095	0.088	0.100	0.095	0.101	120,000	11,644	0.0970	0.095	0.088	0.100	0.095	0.101	120,000	0.0970	-5.00%
2025-08-29	0	0.100	0.100	0.101	0.100	0.100	4,000	400	0.1000	0.100	0.100	0.101	0.100	0.100	4,000	0.1000	-0.99%
2025-08-28	0	0.101	0.100	0.101	0.101	0.101	444,000	44,844	0.1010	0.101	0.100	0.101	0.101	0.101	444,000	0.1010	-0.98%
2025-08-27	0	0.102	0.101	0.113	0.101	0.103	12,000	1,228	0.1023	0.102	0.101	0.113	0.101	0.103	12,000	0.1023	-10.53%
2025-08-26	0	0.114	0.109	0.114	0.114	0.114	100,000	11,400	0.1140	0.114	0.109	0.114	0.114	0.114	100,000	0.1140	-8.80%
2025-08-25	0	0.125	0.103	0.125	-	-	0	0	-	0.125	0.103	0.125	-	-	0	-	0.00%
2025-08-22	0	0.125	0.103	0.135	-	-	0	0	-	0.125	0.103	0.135	-	-	0	-	0.00%
2025-08-21	0	0.125	0.103	0.137	-	-	0	0	-	0.125	0.103	0.137	-	-	0	-	0.00%
2025-08-20	0	0.125	0.104	0.135	0.125	0.125	44,000	5,500	0.1250	0.125	0.104	0.135	0.125	0.125	44,000	0.1250	0.00%
2025-08-19	0	0.125	0.103	0.125	0.102	0.126	62,000	7,496	0.1209	0.125	0.103	0.125	0.102	0.126	62,000	0.1209	10.62%
2025-08-18	0	0.113	0.109	0.125	-	-	0	0	-	0.113	0.109	0.125	-	-	0	-	0.00%
2025-08-15	0	0.113	0.103	0.126	-	-	0	0	-	0.113	0.103	0.126	-	-	0	-	0.00%
2025-08-14	0	0.113	0.102	0.119	-	-	0	0	-	0.113	0.102	0.119	-	-	0	-	0.00%
2025-08-13	0	0.113	0.113	0.123	0.106	0.134	79,332	10,189	0.1284	0.113	0.113	0.123	0.106	0.134	79,332	0.1284	-15.67%
2025-08-12	0	0.134	0.102	0.134	0.099	0.135	380,000	38,976	0.1026	0.134	0.102	0.134	0.099	0.135	380,000	0.1026	24.07%
2025-08-11	0	0.108	0.102	0.108	0.100	0.108	27,800	2,846	0.1024	0.108	0.102	0.108	0.100	0.108	27,800	0.1024	0.00%
2025-08-08	0	0.108	0.103	0.125	0.108	0.110	344,000	37,300	0.1084	0.108	0.103	0.125	0.108	0.110	344,000	0.1084	-13.60%
2025-08-07	0	0.125	0.108	0.125	-	-	0	0	-	0.125	0.108	0.125	-	-	0	-	0.00%
2025-08-06	0	0.125	0.105	0.125	-	-	0	0	-	0.125	0.105	0.125	-	-	0	-	0.00%
2025-08-05	0	0.125	0.105	0.125	-	-	0	0	-	0.125	0.105	0.125	-	-	0	-	0.00%
2025-08-04	0	0.125	0.110	0.125	-	-	1,000	105	0.1050	0.125	0.110	0.125	-	-	1,000	0.1050	0.00%
2025-08-01	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-31	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-30	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-29	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-28	0	0.125	0.101	0.125	-	-	0	0	-	0.125	0.101	0.125	-	-	0	-	0.00%
2025-07-25	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-24	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-23	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-22	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-21	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-18	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-07-17	0	0.125	0.101	0.125	-	-	0	0	-	0.125	0.101	0.125	-	-	0	-	0.00%
2025-07-16	0	0.125	0.105	0.125	-	-	0	0	-	0.125	0.105	0.125	-	-	0	-	-4.58%
2025-07-15	0	0.131	-	0.139	-	-	0	0	-	0.131	-	0.139	-	-	0	-	0.00%
2025-07-14	0	0.131	-	0.139	-	-	0	0	-	0.131	-	0.139	-	-	0	-	0.00%
2025-07-11	0	0.131	-	0.140	-	-	0	0	-	0.131	-	0.140	-	-	0	-	0.00%
2025-07-10	0	0.131	-	0.140	-	-	0	0	-	0.131	-	0.140	-	-	0	-	0.00%
2025-07-09	0	0.131	-	0.135	-	-	0	0	-	0.131	-	0.135	-	-	0	-	0.00%
2025-07-08	0	0.131	0.103	0.131	0.131	0.131	4,000	524	0.1310	0.131	0.103	0.131	0.131	0.131	4,000	0.1310	5.65%
2025-07-07	0	0.124	0.105	0.125	0.102	0.124	95,500	10,835	0.1135	0.124	0.105	0.125	0.102	0.124	95,500	0.1135	4.20%
2025-07-04	0	0.119	0.102	0.129	-	-	0	0	-	0.119	0.102	0.129	-	-	0	-	0.00%
2025-07-03	0	0.119	0.105	0.119	-	-	0	0	-	0.119	0.105	0.119	-	-	0	-	-4.80%
2025-07-02	0	0.125	0.105	0.130	-	-	0	0	-	0.125	0.105	0.130	-	-	0	-	0.00%
2025-06-30	0	0.125	0.105	0.130	-	-	0	0	-	0.125	0.105	0.130	-	-	0	-	0.00%
2025-06-27	0	0.125	0.105	0.130	-	-	100	10	0.1000	0.125	0.105	0.130	-	-	100	0.1000	0.00%
2025-06-26	0	0.125	0.105	0.130	-	-	0	0	-	0.125	0.105	0.130	-	-	0	-	0.00%
2025-06-25	0	0.125	0.105	0.125	-	-	0	0	-	0.125	0.105	0.125	-	-	0	-	0.00%
2025-06-24	0	0.125	0.105	0.125	-	-	0	0	-	0.125	0.105	0.125	-	-	0	-	-0.79%
2025-06-23	0	0.126	0.105	0.130	-	-	0	0	-	0.126	0.105	0.130	-	-	0	-	0.00%
2025-06-20	0	0.126	0.105	0.130	-	-	0	0	-	0.126	0.105	0.130	-	-	0	-	0.00%
2025-06-19	0	0.126	0.110	0.126	-	-	0	0	-	0.126	0.110	0.126	-	-	0	-	-3.08%
2025-06-18	0	0.130	0.110	0.130	-	-	0	0	-	0.130	0.110	0.130	-	-	0	-	0.00%
2025-06-17	0	0.130	0.112	0.130	-	-	0	0	-	0.130	0.112	0.130	-	-	0	-	0.00%
2025-06-16	0	0.130	0.111	0.131	-	-	0	0	-	0.130	0.111	0.131	-	-	0	-	0.00%
2025-06-13	0	0.130	0.110	0.130	-	-	0	0	-	0.130	0.110	0.130	-	-	0	-	0.00%
2025-06-12	0	0.130	0.103	0.131	0.110	0.130	74,000	8,556	0.1156	0.130	0.103	0.131	0.110	0.130	74,000	0.1156	0.00%
2025-06-11	0	0.130	0.130	0.131	-	-	0	0	-	0.130	0.130	0.131	-	-	0	-	7.44%
2025-06-10	0	0.121	-	0.121	-	-	0	0	-	0.121	-	0.121	-	-	0	-	0.00%
2025-06-09	0	0.121	-	0.121	-	-	0	0	-	0.121	-	0.121	-	-	0	-	-3.20%
2025-06-06	0	0.125	0.101	0.125	-	-	0	0	-	0.125	0.101	0.125	-	-	0	-	0.00%
2025-06-05	0	0.125	0.103	0.125	-	-	0	0	-	0.125	0.103	0.125	-	-	0	-	0.00%
2025-06-04	0	0.125	0.103	0.125	0.125	0.125	16,000	2,000	0.1250	0.125	0.103	0.125	0.125	0.125	16,000	0.1250	0.00%
2025-06-03	0	0.125	0.102	0.131	-	-	0	0	-	0.125	0.102	0.131	-	-	0	-	0.00%
2025-06-02	0	0.125	0.102	0.131	-	-	0	0	-	0.125	0.102	0.131	-	-	0	-	0.00%
2025-05-30	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-29	0	0.125	-	0.131	-	-	0	0	-	0.125	-	0.131	-	-	0	-	0.00%
2025-05-28	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-27	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-26	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-23	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-22	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-21	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-20	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-19	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-16	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-15	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-14	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-05-13	0	0.125	-	0.131	-	-	0	0	-	0.125	-	0.131	-	-	0	-	0.00%
2025-05-12	0	0.125	0.098	0.125	0.125	0.125	20,000	2,500	0.1250	0.125	0.098	0.125	0.125	0.125	20,000	0.1250	14.68%
2025-05-09	0	0.109	0.108	0.120	0.109	0.109	24,164	2,632	0.1089	0.109	0.108	0.120	0.109	0.109	24,164	0.1089	-16.15%
2025-05-08	0	0.130	-	0.131	-	-	0	0	-	0.130	-	0.131	-	-	0	-	0.00%
2025-05-07	0	0.130	-	0.131	-	-	0	0	-	0.130	-	0.131	-	-	0	-	0.00%
2025-05-06	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2025-05-02	0	0.130	0.106	0.130	-	-	0	0	-	0.130	0.106	0.130	-	-	0	-	0.00%
2025-04-30	0	0.130	0.106	0.131	-	-	0	0	-	0.130	0.106	0.131	-	-	0	-	0.00%
2025-04-29	0	0.130	-	0.130	-	-	3,000	330	0.1100	0.130	-	0.130	-	-	3,000	0.1100	-0.76%
2025-04-28	0	0.131	-	0.131	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2025-04-25	0	0.131	0.109	0.131	-	-	0	0	-	0.131	0.109	0.131	-	-	0	-	0.00%
2025-04-24	0	0.131	0.111	0.131	-	-	0	0	-	0.131	0.111	0.131	-	-	0	-	0.00%
2025-04-23	0	0.131	-	0.131	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2025-04-22	0	0.131	-	0.131	-	-	1,000	119	0.1190	0.131	-	0.131	-	-	1,000	0.1190	0.00%
2025-04-17	0	0.131	0.108	0.131	0.132	0.132	20,000	2,640	0.1320	0.131	0.108	0.131	0.132	0.132	20,000	0.1320	21.30%
2025-04-16	0	0.108	0.090	-	-	-	0	0	-	0.108	0.090	-	-	-	0	-	0.00%
2025-04-15	0	0.108	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2025-04-14	0	0.108	0.103	0.108	0.125	0.125	44,008	5,500	0.1250	0.108	0.103	0.108	0.125	0.125	44,008	0.1250	-7.69%
2025-04-11	0	0.117	-	0.117	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-0.85%
2025-04-10	0	0.118	0.080	0.118	0.094	0.118	408,000	39,200	0.0961	0.118	0.080	0.118	0.094	0.118	408,000	0.0961	24.21%
2025-04-09	0	0.095	0.074	0.097	-	-	0	0	-	0.095	0.074	0.097	-	-	0	-	0.00%
2025-04-08	0	0.095	0.074	0.097	0.095	0.095	16,000	1,520	0.0950	0.095	0.074	0.097	0.095	0.095	16,000	0.0950	11.76%
2025-04-07	0	0.085	0.089	0.103	0.080	0.081	37,750	3,031	0.0803	0.085	0.089	0.103	0.080	0.081	37,750	0.0803	-15.00%
2025-04-03	0	0.100	0.088	0.100	0.090	0.120	184,000	17,884	0.0972	0.100	0.088	0.100	0.090	0.120	184,000	0.0972	0.00%
2025-04-02	0	0.100	0.093	0.100	0.096	0.100	76,000	7,412	0.0975	0.100	0.093	0.100	0.096	0.100	76,000	0.0975	-16.67%
2025-04-01	0	0.120	-	0.144	-	-	0	0	-	0.120	-	0.144	-	-	0	-	0.00%
2025-03-31	0	0.120	-	0.144	-	-	0	0	-	0.120	-	0.144	-	-	0	-	0.00%
2025-03-28	0	0.120	0.105	0.120	0.130	0.130	64,008	8,320	0.1300	0.120	0.105	0.120	0.130	0.130	64,008	0.1300	0.00%
2025-03-27	0	0.120	-	0.144	-	-	0	0	-	0.120	-	0.144	-	-	0	-	0.00%
2025-03-26	0	0.120	-	0.144	-	-	0	0	-	0.120	-	0.144	-	-	0	-	0.00%
2025-03-25	0	0.120	0.095	0.144	-	-	0	0	-	0.120	0.095	0.144	-	-	0	-	0.00%
2025-03-24	0	0.120	0.104	0.144	-	-	0	0	-	0.120	0.104	0.144	-	-	0	-	0.00%
2025-03-21	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2025-03-20	0	0.120	0.110	0.120	0.129	0.129	8,004	1,032	0.1289	0.120	0.110	0.120	0.129	0.129	8,004	0.1289	14.29%
2025-03-19	0	0.105	0.105	0.126	0.105	0.105	4,000	420	0.1050	0.105	0.105	0.126	0.105	0.105	4,000	0.1050	-16.00%
2025-03-18	0	0.125	0.104	0.135	-	-	0	0	-	0.125	0.104	0.135	-	-	0	-	0.00%
2025-03-17	0	0.125	0.104	0.135	-	-	0	0	-	0.125	0.104	0.135	-	-	0	-	0.00%
2025-03-14	0	0.125	-	0.135	-	-	0	0	-	0.125	-	0.135	-	-	0	-	0.00%
2025-03-13	0	0.125	-	0.135	-	-	0	0	-	0.125	-	0.135	-	-	0	-	0.00%
2025-03-12	0	0.125	-	0.135	-	-	0	0	-	0.125	-	0.135	-	-	0	-	0.00%
2025-03-11	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-03-10	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-03-07	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-03-06	0	0.125	-	0.125	0.125	0.125	4,000	500	0.1250	0.125	-	0.125	0.125	0.125	4,000	0.1250	0.00%
2025-03-05	0	0.125	-	0.125	0.125	0.125	40,000	5,000	0.1250	0.125	-	0.125	0.125	0.125	40,000	0.1250	0.00%
2025-03-04	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-2.34%
2025-03-03	0	0.128	-	0.135	-	-	0	0	-	0.128	-	0.135	-	-	0	-	0.00%
2025-02-28	0	0.128	-	0.135	-	-	0	0	-	0.128	-	0.135	-	-	0	-	0.00%
2025-02-27	0	0.128	-	0.135	-	-	0	0	-	0.128	-	0.135	-	-	0	-	0.00%
2025-02-26	0	0.128	-	0.135	-	-	0	0	-	0.128	-	0.135	-	-	0	-	0.00%
2025-02-25	0	0.128	-	0.135	-	-	0	0	-	0.128	-	0.135	-	-	0	-	0.00%
2025-02-24	0	0.128	0.108	0.135	-	-	0	0	-	0.128	0.108	0.135	-	-	0	-	0.00%
2025-02-21	0	0.128	0.128	0.135	0.106	0.106	6,666	703	0.1055	0.128	0.128	0.135	0.106	0.106	6,666	0.1055	0.00%
2025-02-20	0	0.128	0.106	0.135	-	-	0	0	-	0.128	0.106	0.135	-	-	0	-	0.00%
2025-02-19	0	0.128	0.110	0.128	0.110	0.128	13,000	1,562	0.1202	0.128	0.110	0.128	0.110	0.128	13,000	0.1202	6.67%
2025-02-18	0	0.120	0.120	0.128	-	-	0	0	-	0.120	0.120	0.128	-	-	0	-	0.00%
2025-02-17	0	0.120	0.110	0.120	0.110	0.145	636,000	74,332	0.1169	0.120	0.110	0.120	0.110	0.145	636,000	0.1169	-27.27%
2025-02-14	0	0.165	0.140	0.165	0.145	0.165	588,000	93,180	0.1585	0.165	0.140	0.165	0.145	0.165	588,000	0.1585	10.00%
2025-02-13	0	0.150	0.100	0.150	0.150	0.150	8,000	1,200	0.1500	0.150	0.100	0.150	0.150	0.150	8,000	0.1500	15.38%
2025-02-12	0	0.130	0.108	0.130	0.125	0.130	16,000	2,020	0.1263	0.130	0.108	0.130	0.125	0.130	16,000	0.1263	34.02%
2025-02-11	0	0.097	0.090	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2025-02-10	0	0.097	0.097	0.129	0.084	0.084	5,000	415	0.0830	0.097	0.097	0.129	0.084	0.084	5,000	0.0830	-22.40%
2025-02-07	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-02-06	0	0.125	0.095	0.125	0.125	0.125	120,000	15,000	0.1250	0.125	0.095	0.125	0.125	0.125	120,000	0.1250	0.00%
2025-02-05	0	0.125	0.095	0.125	-	-	0	0	-	0.125	0.095	0.125	-	-	0	-	0.00%
2025-02-04	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-02-03	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2025-01-28	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2025-01-27	0	0.125	0.092	0.130	0.100	0.125	16,000	1,900	0.1188	0.125	0.092	0.130	0.100	0.125	16,000	0.1188	7.76%
2025-01-24	0	0.116	0.098	0.116	-	-	3,333	316	0.0948	0.116	0.098	0.116	-	-	3,333	0.0948	-7.20%
2025-01-23	0	0.125	-	0.140	-	-	0	0	-	0.125	-	0.140	-	-	0	-	0.00%
2025-01-22	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2025-01-21	0	0.125	-	0.147	-	-	0	0	-	0.125	-	0.147	-	-	0	-	0.00%
2025-01-20	0	0.125	-	-	0.125	0.125	4,000	500	0.1250	0.125	-	-	0.125	0.125	4,000	0.1250	5.04%
2025-01-17	0	0.119	-	0.125	0.119	0.119	4,000	476	0.1190	0.119	-	0.125	0.119	0.119	4,000	0.1190	-4.03%
2025-01-16	0	0.124	-	0.124	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
2025-01-15	0	0.124	-	0.124	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-0.80%
2025-01-14	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-01-13	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-01-10	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-01-09	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-01-08	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-01-07	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-01-06	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-01-03	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2025-01-02	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2024-12-31	0	0.125	-	0.200	-	-	0	0	-	0.125	-	0.200	-	-	0	-	0.00%
2024-12-30	0	0.125	-	0.149	-	-	0	0	-	0.125	-	0.149	-	-	0	-	0.00%
2024-12-27	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2024-12-24	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-12-23	0	0.125	-	0.148	-	-	0	0	-	0.125	-	0.148	-	-	0	-	0.00%
2024-12-20	0	0.125	0.090	0.125	0.125	0.125	40,000	5,000	0.1250	0.125	0.090	0.125	0.125	0.125	40,000	0.1250	25.00%
2024-12-19	0	0.100	0.090	-	-	-	0	0	-	0.100	0.090	-	-	-	0	-	0.00%
2024-12-18	0	0.100	0.090	-	-	-	0	0	-	0.100	0.090	-	-	-	0	-	0.00%
2024-12-17	0	0.100	0.100	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	3.09%
2024-12-16	0	0.097	0.090	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2024-12-13	0	0.097	0.090	-	-	-	1,500	127	0.0847	0.097	0.090	-	-	-	1,500	0.0847	0.00%
2024-12-12	0	0.097	0.090	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2024-12-11	0	0.097	0.090	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2024-12-10	0	0.097	0.090	0.105	-	-	0	0	-	0.097	0.090	0.105	-	-	0	-	0.00%
2024-12-09	0	0.097	0.090	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2024-12-06	0	0.097	0.090	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2024-12-05	0	0.097	0.097	0.199	0.091	0.104	51,700	4,865	0.0941	0.097	0.097	0.199	0.091	0.104	51,700	0.0941	-19.17%
2024-12-04	0	0.120	-	0.200	-	-	0	0	-	0.120	-	0.200	-	-	0	-	0.00%
2024-12-03	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-12-02	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2024-11-29	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-3.23%
2024-11-28	0	0.124	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2024-11-27	0	0.124	-	0.148	-	-	0	0	-	0.124	-	0.148	-	-	0	-	0.00%
2024-11-26	0	0.124	0.095	0.124	0.125	0.125	81,000	10,070	0.1243	0.124	0.095	0.124	0.125	0.125	81,000	0.1243	26.53%
2024-11-25	0	0.098	0.080	-	-	-	0	0	-	0.098	0.080	-	-	-	0	-	0.00%
2024-11-22	0	0.098	0.080	0.122	0.098	0.098	100,000	9,800	0.0980	0.098	0.080	0.122	0.098	0.098	100,000	0.0980	1.03%
2024-11-21	0	0.097	0.101	0.200	0.092	0.110	209,000	21,825	0.1044	0.097	0.101	0.200	0.092	0.110	209,000	0.1044	-19.17%
2024-11-20	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-2.44%
2024-11-19	0	0.123	0.092	0.123	-	-	0	0	-	0.123	0.092	0.123	-	-	0	-	-1.60%
2024-11-18	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-11-15	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-11-14	0	0.125	-	0.250	-	-	0	0	-	0.125	-	0.250	-	-	0	-	0.00%
2024-11-13	0	0.125	-	0.250	-	-	0	0	-	0.125	-	0.250	-	-	0	-	0.00%
2024-11-12	0	0.125	-	0.250	-	-	0	0	-	0.125	-	0.250	-	-	0	-	0.00%
2024-11-11	0	0.125	-	0.250	-	-	0	0	-	0.125	-	0.250	-	-	0	-	0.00%
2024-11-08	0	0.125	-	0.150	-	-	0	0	-	0.125	-	0.150	-	-	0	-	0.00%
2024-11-07	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-11-06	0	0.125	-	0.150	-	-	0	0	-	0.125	-	0.150	-	-	0	-	0.00%
2024-11-05	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-11-04	0	0.125	-	0.147	-	-	0	0	-	0.125	-	0.147	-	-	0	-	0.00%
2024-11-01	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-31	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-30	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-29	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-28	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-25	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-24	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-23	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-22	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-21	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-18	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2024-10-17	0	0.125	0.088	-	-	-	0	0	-	0.125	0.088	-	-	-	0	-	0.00%
2024-10-16	0	0.125	-	0.125	0.125	0.125	20,000	2,500	0.1250	0.125	-	0.125	0.125	0.125	20,000	0.1250	0.81%
2024-10-15	0	0.124	-	0.124	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-0.80%
2024-10-14	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2024-10-10	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-0.79%
2024-10-09	0	0.126	-	0.148	-	-	0	0	-	0.126	-	0.148	-	-	0	-	0.00%
2024-10-08	0	0.126	-	0.148	-	-	0	0	-	0.126	-	0.148	-	-	0	-	0.00%
2024-10-07	0	0.126	0.103	0.148	0.125	0.126	412,000	51,868	0.1259	0.126	0.103	0.148	0.125	0.126	412,000	0.1259	0.80%
2024-10-04	0	0.125	0.101	0.126	-	-	0	0	-	0.125	0.101	0.126	-	-	0	-	0.00%
2024-10-03	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-0.79%
2024-10-02	0	0.126	-	0.126	-	-	0	0	-	0.126	-	0.126	-	-	0	-	0.00%
2024-09-30	0	0.126	-	0.126	-	-	0	0	-	0.126	-	0.126	-	-	0	-	0.00%
2024-09-27	0	0.126	-	0.126	-	-	0	0	-	0.126	-	0.126	-	-	0	-	0.00%
2024-09-26	0	0.126	-	0.140	-	-	0	0	-	0.126	-	0.140	-	-	0	-	0.00%
2024-09-25	0	0.126	-	0.200	-	-	0	0	-	0.126	-	0.200	-	-	0	-	0.00%
2024-09-24	0	0.126	-	0.200	-	-	0	0	-	0.126	-	0.200	-	-	0	-	0.00%
2024-09-23	0	0.126	-	0.200	-	-	0	0	-	0.126	-	0.200	-	-	0	-	0.00%
2024-09-20	0	0.126	-	0.200	-	-	0	0	-	0.126	-	0.200	-	-	0	-	0.00%
2024-09-19	0	0.126	-	0.200	-	-	0	0	-	0.126	-	0.200	-	-	0	-	0.00%
2024-09-17	0	0.126	-	0.200	-	-	0	0	-	0.126	-	0.200	-	-	0	-	0.00%
2024-09-16	0	0.126	-	0.200	-	-	0	0	-	0.126	-	0.200	-	-	0	-	0.00%
2024-09-13	0	0.126	-	0.126	-	-	0	0	-	0.126	-	0.126	-	-	0	-	-0.79%
2024-09-12	0	0.127	-	0.200	-	-	0	0	-	0.127	-	0.200	-	-	0	-	0.00%
2024-09-11	0	0.127	-	0.200	-	-	0	0	-	0.127	-	0.200	-	-	0	-	0.00%
2024-09-10	0	0.127	-	0.200	-	-	0	0	-	0.127	-	0.200	-	-	0	-	0.00%
2024-09-09	0	0.127	-	0.200	-	-	0	0	-	0.127	-	0.200	-	-	0	-	0.00%
2024-09-05	0	0.127	-	0.200	-	-	0	0	-	0.127	-	0.200	-	-	0	-	0.00%
2024-09-04	0	0.127	-	0.127	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
2024-09-03	0	0.127	-	0.127	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-0.78%
2024-09-02	0	0.128	-	0.128	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2024-08-30	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2024-08-29	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2024-08-28	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2024-08-27	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2024-08-26	0	0.128	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2024-08-23	0	0.128	0.105	0.128	0.129	0.130	139,300	17,910	0.1286	0.128	0.105	0.128	0.129	0.130	139,300	0.1286	-0.78%
2024-08-22	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-21	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2024-08-20	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2024-08-19	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-16	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-15	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-14	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-13	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-12	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-09	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-08	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-07	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-06	0	0.129	-	0.148	-	-	0	0	-	0.129	-	0.148	-	-	0	-	0.00%
2024-08-05	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-02	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-08-01	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-07-31	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2024-07-30	0	0.129	-	0.150	-	-	0	0	-	0.129	-	0.150	-	-	0	-	0.00%
2024-07-29	0	0.129	-	0.150	-	-	0	0	-	0.129	-	0.150	-	-	0	-	0.00%
2024-07-26	0	0.129	-	0.150	-	-	0	0	-	0.129	-	0.150	-	-	0	-	0.00%
2024-07-25	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2024-07-24	0	0.129	-	0.153	-	-	0	0	-	0.129	-	0.153	-	-	0	-	0.00%
2024-07-23	0	0.129	0.094	0.152	0.129	0.129	100,000	12,900	0.1290	0.129	0.094	0.152	0.129	0.129	100,000	0.1290	0.00%
2024-07-22	0	0.129	-	0.200	-	-	0	0	-	0.129	-	0.200	-	-	0	-	0.00%
2024-07-19	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2024-07-18	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2024-07-17	0	0.129	0.111	0.129	-	-	0	0	-	0.129	0.111	0.129	-	-	0	-	-0.77%
2024-07-16	0	0.130	-	0.200	-	-	0	0	-	0.130	-	0.200	-	-	0	-	0.00%
2024-07-15	0	0.130	-	0.200	-	-	0	0	-	0.130	-	0.200	-	-	0	-	0.00%
2024-07-12	0	0.130	-	0.200	-	-	0	0	-	0.130	-	0.200	-	-	0	-	0.00%
2024-07-11	0	0.130	-	0.200	-	-	0	0	-	0.130	-	0.200	-	-	0	-	0.00%
2024-07-10	0	0.130	-	0.150	-	-	0	0	-	0.130	-	0.150	-	-	0	-	0.00%
2024-07-09	0	0.130	-	0.150	-	-	0	0	-	0.130	-	0.150	-	-	0	-	0.00%
2024-07-08	0	0.130	-	0.200	-	-	0	0	-	0.130	-	0.200	-	-	0	-	0.00%
2024-07-05	0	0.130	-	0.150	-	-	0	0	-	0.130	-	0.150	-	-	0	-	0.00%
2024-07-04	0	0.130	-	0.150	-	-	0	0	-	0.130	-	0.150	-	-	0	-	0.00%
2024-07-03	0	0.130	-	0.152	-	-	0	0	-	0.130	-	0.152	-	-	0	-	0.00%
2024-07-02	0	0.130	-	0.152	-	-	0	0	-	0.130	-	0.152	-	-	0	-	0.00%
2024-06-28	0	0.130	-	0.152	-	-	0	0	-	0.130	-	0.152	-	-	0	-	0.00%
2024-06-27	0	0.130	0.108	0.142	0.130	0.130	100,000	13,000	0.1300	0.130	0.108	0.142	0.130	0.130	100,000	0.1300	-9.72%
2024-06-26	0	0.144	-	0.144	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2024-06-25	0	0.144	-	0.144	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2024-06-24	0	0.144	-	0.144	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2024-06-21	0	0.144	-	0.144	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2024-06-20	0	0.144	-	0.145	-	-	0	0	-	0.144	-	0.145	-	-	0	-	0.00%
2024-06-19	0	0.144	-	0.145	-	-	0	0	-	0.144	-	0.145	-	-	0	-	0.00%
2024-06-18	0	0.144	-	0.144	-	-	0	0	-	0.144	-	0.144	-	-	0	-	0.00%
2024-06-17	0	0.144	0.109	0.144	0.109	0.144	28,000	3,752	0.1340	0.144	0.109	0.144	0.109	0.144	28,000	0.1340	9.09%
2024-06-14	0	0.132	0.109	0.145	-	-	0	0	-	0.132	0.109	0.145	-	-	0	-	0.00%
2024-06-13	0	0.132	0.116	0.133	-	-	0	0	-	0.132	0.116	0.133	-	-	0	-	0.00%
2024-06-12	0	0.132	0.118	0.132	-	-	0	0	-	0.132	0.118	0.132	-	-	0	-	0.00%
2024-06-11	0	0.132	0.087	0.132	0.086	0.133	336,000	41,636	0.1239	0.132	0.087	0.132	0.086	0.133	336,000	0.1239	24.53%
2024-06-07	0	0.106	0.111	0.126	0.103	0.127	15,500	1,757	0.1134	0.106	0.111	0.126	0.103	0.127	15,500	0.1134	-11.67%
2024-06-06	0	0.120	0.097	0.120	-	-	0	0	-	0.120	0.097	0.120	-	-	0	-	0.00%
2024-06-05	0	0.120	0.100	0.120	0.107	0.127	944,000	110,244	0.1168	0.120	0.100	0.120	0.107	0.127	944,000	0.1168	12.15%
2024-06-04	0	0.107	0.107	0.119	0.098	0.122	700,000	78,208	0.1117	0.107	0.107	0.119	0.098	0.122	700,000	0.1117	9.18%
2024-06-03	0	0.098	0.077	0.098	0.087	0.098	280,000	25,028	0.0894	0.098	0.077	0.098	0.087	0.098	280,000	0.0894	22.50%
2024-05-31	0	0.080	0.070	0.080	0.063	0.080	198,500	14,197	0.0715	0.080	0.070	0.080	0.063	0.080	198,500	0.0715	33.33%
2024-05-30	0	0.060	0.060	0.064	-	-	0	0	-	0.060	0.060	0.064	-	-	0	-	3.45%
2024-05-29	0	0.058	0.058	0.064	-	-	0	0	-	0.058	0.058	0.064	-	-	0	-	0.00%
2024-05-28	0	0.058	0.058	0.064	-	-	0	0	-	0.058	0.058	0.064	-	-	0	-	0.00%
2024-05-27	0	0.058	0.058	0.064	0.058	0.059	24,000	1,412	0.0588	0.058	0.058	0.064	0.058	0.059	24,000	0.0588	-6.45%
2024-05-24	0	0.062	0.059	0.073	-	-	0	0	-	0.062	0.059	0.073	-	-	0	-	0.00%
2024-05-23	0	0.062	0.059	0.075	-	-	0	0	-	0.062	0.059	0.075	-	-	0	-	0.00%
2024-05-22	0	0.062	0.059	0.079	-	-	0	0	-	0.062	0.059	0.079	-	-	0	-	0.00%
2024-05-21	0	0.062	0.059	0.077	-	-	0	0	-	0.062	0.059	0.077	-	-	0	-	0.00%
2024-05-20	0	0.062	0.062	0.074	-	-	0	0	-	0.062	0.062	0.074	-	-	0	-	3.33%
2024-05-17	0	0.060	0.060	0.072	0.060	0.060	12,018	720	0.0599	0.060	0.060	0.072	0.060	0.060	12,018	0.0599	-7.69%
2024-05-16	0	0.065	0.058	0.075	-	-	0	0	-	0.065	0.058	0.075	-	-	0	-	0.00%
2024-05-14	0	0.065	0.060	0.075	0.057	0.065	136,000	7,840	0.0576	0.065	0.060	0.075	0.057	0.065	136,000	0.0576	-7.14%
2024-05-13	0	0.070	0.058	0.087	-	-	0	0	-	0.070	0.058	0.087	-	-	0	-	0.00%
2024-05-10	0	0.070	0.057	0.087	-	-	0	0	-	0.070	0.057	0.087	-	-	0	-	0.00%
2024-05-09	0	0.070	0.056	0.087	-	-	0	0	-	0.070	0.056	0.087	-	-	0	-	0.00%
2024-05-08	0	0.070	0.065	0.086	-	-	0	0	-	0.070	0.065	0.086	-	-	0	-	0.00%
2024-05-07	0	0.070	0.065	0.085	-	-	0	0	-	0.070	0.065	0.085	-	-	0	-	0.00%
2024-05-06	0	0.070	0.067	0.085	-	-	0	0	-	0.070	0.067	0.085	-	-	0	-	0.00%
2024-05-03	0	0.070	0.070	0.075	0.066	0.069	44,000	2,916	0.0663	0.070	0.070	0.075	0.066	0.069	44,000	0.0663	6.06%
2024-05-02	0	0.066	0.058	0.066	0.066	0.066	12,000	792	0.0660	0.066	0.058	0.066	0.066	0.066	12,000	0.0660	13.79%
2024-04-30	0	0.058	0.056	0.066	0.058	0.058	28,000	1,624	0.0580	0.058	0.056	0.066	0.058	0.058	28,000	0.0580	0.00%
2024-04-29	0	0.058	0.056	0.066	-	-	0	0	-	0.058	0.056	0.066	-	-	0	-	0.00%
2024-04-26	0	0.058	0.056	0.066	-	-	0	0	-	0.058	0.056	0.066	-	-	0	-	0.00%
2024-04-25	0	0.058	0.056	0.066	-	-	0	0	-	0.058	0.056	0.066	-	-	0	-	0.00%
2024-04-24	0	0.058	0.056	0.066	-	-	0	0	-	0.058	0.056	0.066	-	-	0	-	0.00%
2024-04-23	0	0.058	0.056	0.066	-	-	0	0	-	0.058	0.056	0.066	-	-	0	-	0.00%
2024-04-22	0	0.058	0.058	0.066	0.058	0.058	18,000	1,024	0.0569	0.058	0.058	0.066	0.058	0.058	18,000	0.0569	-7.94%
2024-04-19	0	0.063	0.056	0.066	-	-	0	0	-	0.063	0.056	0.066	-	-	0	-	0.00%
2024-04-18	0	0.063	0.056	0.066	-	-	0	0	-	0.063	0.056	0.066	-	-	0	-	0.00%
2024-04-17	0	0.063	0.056	0.066	-	-	0	0	-	0.063	0.056	0.066	-	-	0	-	0.00%
2024-04-16	0	0.063	0.056	0.066	-	-	0	0	-	0.063	0.056	0.066	-	-	0	-	0.00%
2024-04-15	0	0.063	0.056	0.066	0.057	0.063	19,500	1,142	0.0586	0.063	0.056	0.066	0.057	0.063	19,500	0.0586	3.28%
2024-04-12	0	0.061	0.054	0.068	-	-	0	0	-	0.061	0.054	0.068	-	-	0	-	0.00%
2024-04-11	0	0.061	0.054	0.068	-	-	0	0	-	0.061	0.054	0.068	-	-	0	-	0.00%
2024-04-10	0	0.061	0.054	0.068	-	-	0	0	-	0.061	0.054	0.068	-	-	0	-	0.00%
2024-04-09	0	0.061	0.054	0.068	-	-	0	0	-	0.061	0.054	0.068	-	-	0	-	0.00%
2024-04-08	0	0.061	0.060	0.069	-	-	0	0	-	0.061	0.060	0.069	-	-	0	-	0.00%
2024-04-05	0	0.061	0.058	0.069	-	-	0	0	-	0.061	0.058	0.069	-	-	0	-	0.00%
2024-04-03	0	0.061	0.058	0.071	-	-	0	0	-	0.061	0.058	0.071	-	-	0	-	0.00%
2024-04-02	0	0.061	0.061	0.074	0.059	0.059	20,000	1,180	0.0590	0.061	0.061	0.074	0.059	0.059	20,000	0.0590	-18.67%
2024-03-28	0	0.075	0.061	0.078	-	-	0	0	-	0.075	0.061	0.078	-	-	0	-	0.00%
2024-03-27	0	0.075	0.061	0.078	-	-	0	0	-	0.075	0.061	0.078	-	-	0	-	0.00%
2024-03-26	0	0.075	0.061	0.078	-	-	0	0	-	0.075	0.061	0.078	-	-	0	-	0.00%
2024-03-25	0	0.075	0.061	0.078	-	-	0	0	-	0.075	0.061	0.078	-	-	0	-	0.00%
2024-03-22	0	0.075	0.061	0.078	-	-	0	0	-	0.075	0.061	0.078	-	-	0	-	0.00%
2024-03-21	0	0.075	0.061	0.078	-	-	0	0	-	0.075	0.061	0.078	-	-	0	-	0.00%
2024-03-20	0	0.075	0.060	0.078	-	-	0	0	-	0.075	0.060	0.078	-	-	0	-	0.00%
2024-03-19	0	0.075	0.060	0.075	-	-	0	0	-	0.075	0.060	0.075	-	-	0	-	-1.32%
2024-03-18	0	0.076	0.066	0.076	-	-	0	0	-	0.076	0.066	0.076	-	-	0	-	0.00%
2024-03-15	0	0.076	0.066	0.076	-	-	0	0	-	0.076	0.066	0.076	-	-	0	-	0.00%
2024-03-14	0	0.076	0.066	0.077	-	-	0	0	-	0.076	0.066	0.077	-	-	0	-	0.00%
2024-03-13	0	0.076	0.067	0.078	0.062	0.079	608,000	43,720	0.0719	0.076	0.067	0.078	0.062	0.079	608,000	0.0719	22.58%
2024-03-12	0	0.062	0.058	0.078	-	-	0	0	-	0.062	0.058	0.078	-	-	0	-	0.00%
2024-03-11	0	0.062	0.048	0.078	-	-	0	0	-	0.062	0.048	0.078	-	-	0	-	0.00%
2024-03-08	0	0.062	0.048	0.078	-	-	0	0	-	0.062	0.048	0.078	-	-	0	-	0.00%
2024-03-07	0	0.062	0.048	0.078	-	-	0	0	-	0.062	0.048	0.078	-	-	0	-	0.00%
2024-03-06	0	0.062	0.060	0.078	-	-	0	0	-	0.062	0.060	0.078	-	-	0	-	0.00%
2024-03-05	0	0.062	0.048	0.078	-	-	0	0	-	0.062	0.048	0.078	-	-	0	-	0.00%
2024-03-04	0	0.062	0.061	0.078	-	-	0	0	-	0.062	0.061	0.078	-	-	0	-	0.00%
2024-03-01	0	0.062	0.062	0.078	-	-	0	0	-	0.062	0.062	0.078	-	-	0	-	3.33%
2024-02-29	0	0.060	0.050	0.078	-	-	0	0	-	0.060	0.050	0.078	-	-	0	-	0.00%
2024-02-28	0	0.060	0.056	0.078	-	-	0	0	-	0.060	0.056	0.078	-	-	0	-	0.00%
2024-02-27	0	0.060	0.060	0.078	-	-	0	0	-	0.060	0.060	0.078	-	-	0	-	1.69%
2024-02-26	0	0.059	0.059	0.078	-	-	0	0	-	0.059	0.059	0.078	-	-	0	-	5.36%
2024-02-23	0	0.056	0.053	0.078	0.054	0.056	14,000	756	0.0540	0.056	0.053	0.078	0.054	0.056	14,000	0.0540	-11.11%
2024-02-22	0	0.063	0.053	0.078	-	-	0	0	-	0.063	0.053	0.078	-	-	0	-	0.00%
2024-02-21	0	0.063	0.054	0.076	-	-	0	0	-	0.063	0.054	0.076	-	-	0	-	0.00%
2024-02-20	0	0.063	0.063	0.078	0.056	0.056	48,000	2,688	0.0560	0.063	0.063	0.078	0.056	0.056	48,000	0.0560	-4.55%
2024-02-19	0	0.066	0.055	0.078	-	-	0	0	-	0.066	0.055	0.078	-	-	0	-	0.00%
2024-02-16	0	0.066	0.055	0.078	-	-	0	0	-	0.066	0.055	0.078	-	-	0	-	0.00%
2024-02-15	0	0.066	0.066	0.080	-	-	0	0	-	0.066	0.066	0.080	-	-	0	-	6.45%
2024-02-14	0	0.062	0.060	0.080	0.062	0.062	12,000	744	0.0620	0.062	0.060	0.080	0.062	0.062	12,000	0.0620	-8.82%
2024-02-09	0	0.068	0.068	0.075	0.067	0.067	12,000	804	0.0670	0.068	0.068	0.075	0.067	0.067	12,000	0.0670	7.94%
2024-02-08	0	0.063	0.063	0.067	0.058	0.058	140,000	8,120	0.0580	0.063	0.063	0.067	0.058	0.058	140,000	0.0580	5.00%
2024-02-07	0	0.060	0.050	0.067	-	-	0	0	-	0.060	0.050	0.067	-	-	0	-	0.00%
2024-02-06	0	0.060	0.056	0.070	-	-	0	0	-	0.060	0.056	0.070	-	-	0	-	0.00%
2024-02-05	0	0.060	0.060	0.078	0.058	0.058	100,000	5,800	0.0580	0.060	0.060	0.078	0.058	0.058	100,000	0.0580	-9.09%
2024-02-02	0	0.066	0.061	0.066	0.066	0.066	76,000	5,016	0.0660	0.066	0.061	0.066	0.066	0.066	76,000	0.0660	-1.49%
2024-02-01	0	0.067	0.066	0.080	-	-	0	0	-	0.067	0.066	0.080	-	-	0	-	0.00%
2024-01-31	0	0.067	0.066	0.080	-	-	0	0	-	0.067	0.066	0.080	-	-	0	-	0.00%
2024-01-30	0	0.067	0.067	0.080	0.066	0.066	20,000	1,320	0.0660	0.067	0.067	0.080	0.066	0.066	20,000	0.0660	-4.29%
2024-01-29	0	0.070	0.066	0.080	-	-	0	0	-	0.070	0.066	0.080	-	-	0	-	0.00%
2024-01-26	0	0.070	0.066	0.080	-	-	0	0	-	0.070	0.066	0.080	-	-	0	-	0.00%
2024-01-25	0	0.070	0.066	0.070	-	-	0	0	-	0.070	0.066	0.070	-	-	0	-	-4.11%
2024-01-24	0	0.073	0.066	0.073	-	-	0	0	-	0.073	0.066	0.073	-	-	0	-	-3.95%
2024-01-23	0	0.076	0.068	0.076	0.070	0.076	104,000	7,304	0.0702	0.076	0.068	0.076	0.070	0.076	104,000	0.0702	8.57%
2024-01-22	0	0.070	0.066	0.070	0.068	0.070	84,000	5,752	0.0685	0.070	0.066	0.070	0.068	0.070	84,000	0.0685	-5.41%
2024-01-19	0	0.074	0.073	0.079	0.068	0.068	100,000	6,800	0.0680	0.074	0.073	0.079	0.068	0.068	100,000	0.0680	-2.63%
2024-01-18	0	0.076	0.068	0.086	-	-	0	0	-	0.076	0.068	0.086	-	-	0	-	0.00%
2024-01-17	0	0.076	0.074	0.087	-	-	0	0	-	0.076	0.074	0.087	-	-	0	-	0.00%
2024-01-16	0	0.076	0.076	0.087	0.074	0.074	10,750	781	0.0727	0.076	0.076	0.087	0.074	0.074	10,750	0.0727	-5.00%
2024-01-15	0	0.080	0.080	0.087	0.074	0.074	4,500	330	0.0733	0.080	0.080	0.087	0.074	0.074	4,500	0.0733	-4.76%
2024-01-12	0	0.084	0.074	0.088	-	-	0	0	-	0.084	0.074	0.088	-	-	0	-	0.00%
2024-01-11	0	0.084	0.074	0.088	-	-	0	0	-	0.084	0.074	0.088	-	-	0	-	0.00%
2024-01-10	0	0.084	0.074	0.088	-	-	0	0	-	0.084	0.074	0.088	-	-	0	-	0.00%
2024-01-09	0	0.084	0.075	0.089	-	-	1,000	65	0.0650	0.084	0.075	0.089	-	-	1,000	0.0650	0.00%
2024-01-08	0	0.084	0.075	0.090	-	-	0	0	-	0.084	0.075	0.090	-	-	0	-	0.00%
2024-01-05	0	0.084	0.084	0.090	0.082	0.082	11,500	925	0.0804	0.084	0.084	0.090	0.082	0.082	11,500	0.0804	-1.18%
2024-01-04	0	0.085	0.085	0.092	-	-	0	0	-	0.085	0.085	0.092	-	-	0	-	2.41%
2024-01-03	0	0.083	0.082	0.083	0.083	0.083	12,000	996	0.0830	0.083	0.082	0.083	0.083	0.083	12,000	0.0830	-1.19%
2024-01-02	0	0.084	0.083	0.095	-	-	0	0	-	0.084	0.083	0.095	-	-	0	-	0.00%
2023-12-29	0	0.084	0.084	0.095	0.084	0.086	80,000	6,740	0.0843	0.084	0.084	0.095	0.084	0.086	80,000	0.0843	-11.58%
2023-12-28	0	0.095	0.085	0.109	-	-	0	0	-	0.095	0.085	0.109	-	-	0	-	0.00%
2023-12-27	0	0.095	0.085	0.115	-	-	0	0	-	0.095	0.085	0.115	-	-	0	-	0.00%
2023-12-22	0	0.095	0.085	0.112	-	-	0	0	-	0.095	0.085	0.112	-	-	0	-	0.00%
2023-12-21	0	0.095	0.085	0.112	-	-	0	0	-	0.095	0.085	0.112	-	-	0	-	0.00%
2023-12-20	0	0.095	0.086	0.127	-	-	0	0	-	0.095	0.086	0.127	-	-	0	-	0.00%
2023-12-19	0	0.095	0.095	0.115	0.086	0.086	76,000	6,536	0.0860	0.095	0.095	0.115	0.086	0.086	76,000	0.0860	-9.52%
2023-12-18	0	0.105	0.095	0.105	0.107	0.107	340,000	36,380	0.1070	0.105	0.095	0.105	0.107	0.107	340,000	0.1070	-1.87%
2023-12-15	0	0.107	0.095	0.107	-	-	0	0	-	0.107	0.095	0.107	-	-	0	-	0.00%
2023-12-14	0	0.107	0.095	0.107	-	-	0	0	-	0.107	0.095	0.107	-	-	0	-	0.00%
2023-12-13	0	0.107	0.095	0.127	-	-	0	0	-	0.107	0.095	0.127	-	-	0	-	0.00%
2023-12-12	0	0.107	0.095	0.127	-	-	0	0	-	0.107	0.095	0.127	-	-	0	-	0.00%
2023-12-11	0	0.107	0.095	0.127	-	-	0	0	-	0.107	0.095	0.127	-	-	0	-	0.00%
2023-12-08	0	0.107	0.095	0.110	-	-	0	0	-	0.107	0.095	0.110	-	-	0	-	0.00%
2023-12-07	0	0.107	0.095	0.123	-	-	0	0	-	0.107	0.095	0.123	-	-	0	-	0.00%
2023-12-06	0	0.107	0.095	0.110	-	-	0	0	-	0.107	0.095	0.110	-	-	0	-	0.00%
2023-12-05	0	0.107	0.095	0.110	-	-	0	0	-	0.107	0.095	0.110	-	-	0	-	0.00%
2023-12-04	0	0.107	0.107	0.110	-	-	0	0	-	0.107	0.107	0.110	-	-	0	-	0.94%
2023-12-01	0	0.106	0.106	0.127	-	-	0	0	-	0.106	0.106	0.127	-	-	0	-	1.92%
2023-11-30	0	0.104	0.104	0.120	-	-	0	0	-	0.104	0.104	0.120	-	-	0	-	4.00%
2023-11-29	0	0.100	0.083	0.100	0.100	0.100	4,000	400	0.1000	0.100	0.083	0.100	0.100	0.100	4,000	0.1000	1.01%
2023-11-28	0	0.099	0.085	0.103	0.091	0.109	28,000	2,732	0.0976	0.099	0.085	0.103	0.091	0.109	28,000	0.0976	10.00%
2023-11-27	0	0.090	0.082	0.100	-	-	0	0	-	0.090	0.082	0.100	-	-	0	-	0.00%
2023-11-24	0	0.090	0.082	0.090	-	-	0	0	-	0.090	0.082	0.090	-	-	0	-	0.00%
2023-11-23	0	0.090	0.082	0.110	-	-	0	0	-	0.090	0.082	0.110	-	-	0	-	0.00%
2023-11-22	0	0.090	0.082	0.090	-	-	0	0	-	0.090	0.082	0.090	-	-	0	-	0.00%
2023-11-21	0	0.090	0.082	0.111	-	-	0	0	-	0.090	0.082	0.111	-	-	0	-	0.00%
2023-11-20	0	0.090	0.082	0.090	-	-	0	0	-	0.090	0.082	0.090	-	-	0	-	0.00%
2023-11-17	0	0.090	0.082	0.110	-	-	0	0	-	0.090	0.082	0.110	-	-	0	-	0.00%
2023-11-16	0	0.090	0.083	0.110	-	-	0	0	-	0.090	0.083	0.110	-	-	0	-	0.00%
2023-11-15	0	0.090	0.090	0.110	0.089	0.089	56,000	4,984	0.0890	0.090	0.090	0.110	0.089	0.089	56,000	0.0890	-10.00%
2023-11-14	0	0.100	0.086	0.114	-	-	0	0	-	0.100	0.086	0.114	-	-	0	-	0.00%
2023-11-13	0	0.100	0.086	0.102	-	-	0	0	-	0.100	0.086	0.102	-	-	0	-	0.00%
2023-11-10	0	0.100	0.086	0.118	-	-	0	0	-	0.100	0.086	0.118	-	-	0	-	0.00%
2023-11-09	0	0.100	0.088	0.100	-	-	0	0	-	0.100	0.088	0.100	-	-	0	-	-1.96%
2023-11-08	0	0.102	0.088	0.102	0.098	0.105	40,000	4,052	0.1013	0.102	0.088	0.102	0.098	0.105	40,000	0.1013	6.25%
2023-11-07	0	0.096	0.095	0.096	0.096	0.097	8,000	772	0.0965	0.096	0.095	0.096	0.096	0.097	8,000	0.0965	9.09%
2023-11-06	0	0.088	0.072	0.098	-	-	2,500	175	0.0700	0.088	0.072	0.098	-	-	2,500	0.0700	0.00%
2023-11-03	0	0.088	0.072	0.098	-	-	0	0	-	0.088	0.072	0.098	-	-	0	-	0.00%
2023-11-02	0	0.088	0.084	0.098	0.079	0.100	444,000	35,712	0.0804	0.088	0.084	0.098	0.079	0.100	444,000	0.0804	10.00%
2023-11-01	0	0.080	0.071	0.102	-	-	0	0	-	0.080	0.071	0.102	-	-	0	-	0.00%
2023-10-31	0	0.080	0.071	0.100	-	-	0	0	-	0.080	0.071	0.100	-	-	0	-	0.00%
2023-10-30	0	0.080	0.080	0.098	0.080	0.080	9,000	715	0.0794	0.080	0.080	0.098	0.080	0.080	9,000	0.0794	-11.11%
2023-10-27	0	0.090	0.080	0.098	-	-	0	0	-	0.090	0.080	0.098	-	-	0	-	0.00%
2023-10-26	0	0.090	0.080	0.110	-	-	0	0	-	0.090	0.080	0.110	-	-	0	-	0.00%
2023-10-25	0	0.090	0.080	0.110	-	-	0	0	-	0.090	0.080	0.110	-	-	0	-	0.00%
2023-10-24	0	0.090	0.078	0.110	-	-	0	0	-	0.090	0.078	0.110	-	-	0	-	0.00%
2023-10-20	0	0.090	0.080	0.109	-	-	0	0	-	0.090	0.080	0.109	-	-	0	-	0.00%
2023-10-19	0	0.090	0.080	0.105	-	-	0	0	-	0.090	0.080	0.105	-	-	0	-	0.00%
2023-10-18	0	0.090	0.080	0.110	-	-	0	0	-	0.090	0.080	0.110	-	-	0	-	0.00%
2023-10-17	0	0.090	0.080	0.110	-	-	0	0	-	0.090	0.080	0.110	-	-	0	-	0.00%
2023-10-16	0	0.090	0.080	0.110	-	-	0	0	-	0.090	0.080	0.110	-	-	0	-	0.00%
2023-10-13	0	0.090	0.080	0.099	-	-	0	0	-	0.090	0.080	0.099	-	-	0	-	0.00%
2023-10-12	0	0.090	0.071	0.099	-	-	0	0	-	0.090	0.071	0.099	-	-	0	-	0.00%
2023-10-11	0	0.090	0.082	0.090	0.080	0.090	48,000	4,240	0.0883	0.090	0.082	0.090	0.080	0.090	48,000	0.0883	12.50%
2023-10-10	0	0.080	0.080	0.099	0.080	0.080	4,000	320	0.0800	0.080	0.080	0.099	0.080	0.080	4,000	0.0800	-19.19%
2023-10-09	0	0.099	0.077	0.099	-	-	0	0	-	0.099	0.077	0.099	-	-	0	-	0.00%
2023-10-06	0	0.099	0.083	0.099	0.090	0.120	32,000	3,480	0.1088	0.099	0.083	0.099	0.090	0.120	32,000	0.1088	10.00%
2023-10-05	0	0.090	0.084	0.090	0.090	0.090	7,500	657	0.0876	0.090	0.084	0.090	0.090	0.090	7,500	0.0876	-14.29%
2023-10-04	0	0.105	0.090	0.105	-	-	0	0	-	0.105	0.090	0.105	-	-	0	-	0.00%
2023-10-03	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-29	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-28	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-27	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-26	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-25	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-22	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-21	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-09-20	0	0.105	0.085	0.106	-	-	0	0	-	0.105	0.085	0.106	-	-	0	-	0.00%
2023-09-19	0	0.105	0.088	0.105	0.105	0.105	60,000	6,300	0.1050	0.105	0.088	0.105	0.105	0.105	60,000	0.1050	0.00%
2023-09-18	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-09-15	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-09-14	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-13	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-09-12	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-11	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-07	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-06	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-05	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-09-04	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-08-31	0	0.105	-	0.106	-	-	0	0	-	0.105	-	0.106	-	-	0	-	0.00%
2023-08-30	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-08-29	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-08-28	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-08-25	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-08-24	0	0.105	-	0.107	-	-	0	0	-	0.105	-	0.107	-	-	0	-	0.00%
2023-08-23	0	0.105	0.082	0.107	-	-	0	0	-	0.105	0.082	0.107	-	-	0	-	0.00%
2023-08-22	0	0.105	0.086	0.107	-	-	0	0	-	0.105	0.086	0.107	-	-	0	-	0.00%
2023-08-21	0	0.105	0.082	0.107	-	-	0	0	-	0.105	0.082	0.107	-	-	0	-	0.00%
2023-08-18	0	0.105	0.083	0.105	-	-	0	0	-	0.105	0.083	0.105	-	-	0	-	-0.94%
2023-08-17	0	0.106	-	0.107	-	-	0	0	-	0.106	-	0.107	-	-	0	-	0.00%
2023-08-16	0	0.106	0.083	0.107	-	-	0	0	-	0.106	0.083	0.107	-	-	0	-	0.00%
2023-08-15	0	0.106	-	0.107	-	-	0	0	-	0.106	-	0.107	-	-	0	-	0.00%
2023-08-14	0	0.106	0.087	0.108	0.106	0.106	100,000	10,600	0.1060	0.106	0.087	0.108	0.106	0.106	100,000	0.1060	0.00%
2023-08-11	0	0.106	0.083	0.108	-	-	0	0	-	0.106	0.083	0.108	-	-	0	-	0.00%
2023-08-10	0	0.106	0.087	0.108	-	-	0	0	-	0.106	0.087	0.108	-	-	0	-	0.00%
2023-08-09	0	0.106	0.083	0.108	-	-	0	0	-	0.106	0.083	0.108	-	-	0	-	0.00%
2023-08-08	0	0.106	0.082	0.106	0.108	0.108	12,000	1,296	0.1080	0.106	0.082	0.106	0.108	0.108	12,000	0.1080	11.58%
2023-08-07	0	0.095	0.085	0.095	-	-	0	0	-	0.095	0.085	0.095	-	-	0	-	-9.52%
2023-08-04	0	0.105	0.086	0.108	-	-	0	0	-	0.105	0.086	0.108	-	-	0	-	0.00%
2023-08-03	0	0.105	0.083	0.108	-	-	0	0	-	0.105	0.083	0.108	-	-	0	-	0.00%
2023-08-02	0	0.105	0.083	0.108	-	-	0	0	-	0.105	0.083	0.108	-	-	0	-	0.00%
2023-08-01	0	0.105	0.091	0.108	-	-	0	0	-	0.105	0.091	0.108	-	-	0	-	0.00%
2023-07-31	0	0.105	0.083	0.105	-	-	0	0	-	0.105	0.083	0.105	-	-	0	-	0.00%
2023-07-28	0	0.105	0.085	0.108	-	-	0	0	-	0.105	0.085	0.108	-	-	0	-	0.00%
2023-07-27	0	0.105	0.089	0.108	-	-	0	0	-	0.105	0.089	0.108	-	-	0	-	0.00%
2023-07-26	0	0.105	0.086	0.105	0.092	0.105	64,000	5,940	0.0928	0.105	0.086	0.105	0.092	0.105	64,000	0.0928	-2.78%
2023-07-25	0	0.108	0.056	0.108	-	-	300	15	0.0500	0.108	0.056	0.108	-	-	300	0.0500	0.00%
2023-07-24	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-07-21	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-07-20	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2023-07-19	0	0.108	0.085	0.108	-	-	0	0	-	0.108	0.085	0.108	-	-	0	-	0.00%
2023-07-18	0	0.108	0.105	0.108	-	-	0	0	-	0.108	0.105	0.108	-	-	0	-	0.00%
2023-07-14	0	0.108	0.106	0.108	-	-	0	0	-	0.108	0.106	0.108	-	-	0	-	0.00%
2023-07-13	0	0.108	0.105	0.108	0.098	0.108	8,000	824	0.1030	0.108	0.105	0.108	0.098	0.108	8,000	0.1030	0.00%
2023-07-12	0	0.108	0.090	0.108	0.098	0.108	280,000	27,720	0.0990	0.108	0.090	0.108	0.098	0.108	280,000	0.0990	10.20%
2023-07-11	0	0.098	0.070	0.098	0.090	0.098	72,000	6,512	0.0904	0.098	0.070	0.098	0.090	0.098	72,000	0.0904	10.11%
2023-07-10	0	0.089	0.069	0.089	0.088	0.089	52,000	4,620	0.0888	0.089	0.069	0.089	0.088	0.089	52,000	0.0888	2.30%
2023-07-07	0	0.087	0.066	0.087	0.082	0.087	16,000	1,368	0.0855	0.087	0.066	0.087	0.082	0.087	16,000	0.0855	6.10%
2023-07-06	0	0.082	0.063	0.083	0.062	0.082	30,024	2,119	0.0706	0.082	0.063	0.083	0.062	0.082	30,024	0.0706	20.59%
2023-07-05	0	0.068	0.060	0.082	-	-	0	0	-	0.068	0.060	0.082	-	-	0	-	0.00%
2023-07-04	0	0.068	0.062	0.082	-	-	0	0	-	0.068	0.062	0.082	-	-	0	-	0.00%
2023-07-03	0	0.068	0.058	0.082	-	-	0	0	-	0.068	0.058	0.082	-	-	0	-	0.00%
2023-06-30	0	0.068	0.058	0.082	-	-	0	0	-	0.068	0.058	0.082	-	-	0	-	0.00%
2023-06-29	0	0.068	0.058	0.080	-	-	0	0	-	0.068	0.058	0.080	-	-	0	-	0.00%
2023-06-28	0	0.068	0.061	0.080	-	-	0	0	-	0.068	0.061	0.080	-	-	0	-	0.00%
2023-06-27	0	0.068	0.064	0.080	0.068	0.068	96,000	6,528	0.0680	0.068	0.064	0.080	0.068	0.068	96,000	0.0680	-2.86%
2023-06-26	0	0.070	0.068	0.085	-	-	0	0	-	0.070	0.068	0.085	-	-	0	-	0.00%
2023-06-23	0	0.070	0.070	0.085	0.068	0.069	40,000	2,736	0.0684	0.070	0.070	0.085	0.068	0.069	40,000	0.0684	-9.09%
2023-06-21	0	0.077	0.066	0.085	-	-	0	0	-	0.077	0.066	0.085	-	-	0	-	0.00%
2023-06-20	0	0.077	0.068	0.085	-	-	0	0	-	0.077	0.068	0.085	-	-	0	-	0.00%
2023-06-19	0	0.077	0.070	0.086	-	-	0	0	-	0.077	0.070	0.086	-	-	0	-	0.00%
2023-06-16	0	0.077	0.077	0.083	0.076	0.076	40,000	3,040	0.0760	0.077	0.077	0.083	0.076	0.076	40,000	0.0760	1.32%
2023-06-15	0	0.076	0.076	0.085	0.076	0.076	5,000	370	0.0740	0.076	0.076	0.085	0.076	0.076	5,000	0.0740	-3.80%
2023-06-14	0	0.079	0.076	0.085	-	-	0	0	-	0.079	0.076	0.085	-	-	0	-	0.00%
2023-06-13	0	0.079	0.078	0.085	-	-	0	0	-	0.079	0.078	0.085	-	-	0	-	0.00%
2023-06-12	0	0.079	0.079	0.088	0.078	0.079	56,000	4,372	0.0781	0.079	0.079	0.088	0.078	0.079	56,000	0.0781	-1.25%
2023-06-09	0	0.080	0.078	0.088	0.079	0.082	920,000	73,700	0.0801	0.080	0.078	0.088	0.079	0.082	920,000	0.0801	-3.61%
2023-06-08	0	0.083	0.082	0.102	0.083	0.083	4,000	332	0.0830	0.083	0.082	0.102	0.083	0.083	4,000	0.0830	0.00%
2023-06-07	0	0.083	0.082	0.083	-	-	0	0	-	0.083	0.082	0.083	-	-	0	-	0.00%
2023-06-06	0	0.083	0.082	0.083	-	-	0	0	-	0.083	0.082	0.083	-	-	0	-	0.00%
2023-06-05	0	0.083	0.081	0.082	-	-	0	0	-	0.083	0.081	0.082	-	-	0	-	0.00%
2023-06-02	0	0.083	0.081	0.082	0.083	0.083	4,000	332	0.0830	0.083	0.081	0.082	0.083	0.083	4,000	0.0830	-7.78%
2023-06-01	0	0.090	0.083	0.110	-	-	0	0	-	0.090	0.083	0.110	-	-	0	-	0.00%
2023-05-31	0	0.090	0.083	0.110	-	-	0	0	-	0.090	0.083	0.110	-	-	0	-	0.00%
2023-05-30	0	0.090	0.083	0.110	-	-	0	0	-	0.090	0.083	0.110	-	-	0	-	0.00%
2023-05-29	0	0.090	0.084	0.110	-	-	0	0	-	0.090	0.084	0.110	-	-	0	-	0.00%
2023-05-25	0	0.090	0.082	0.110	-	-	0	0	-	0.090	0.082	0.110	-	-	0	-	0.00%
2023-05-24	0	0.090	0.085	0.109	0.090	0.090	300,000	27,000	0.0900	0.090	0.085	0.109	0.090	0.090	300,000	0.0900	0.00%
2023-05-23	0	0.090	0.090	0.110	0.090	0.090	4,000	360	0.0900	0.090	0.090	0.110	0.090	0.090	4,000	0.0900	-2.17%
2023-05-22	0	0.092	0.092	0.101	0.087	0.100	148,000	14,396	0.0973	0.092	0.092	0.101	0.087	0.100	148,000	0.0973	-8.91%
2023-05-19	0	0.101	0.101	0.108	0.100	0.105	236,000	24,448	0.1036	0.101	0.101	0.108	0.100	0.105	236,000	0.1036	14.77%
2023-05-18	0	0.088	0.088	0.107	0.088	0.112	504,000	50,436	0.1001	0.088	0.088	0.107	0.088	0.112	504,000	0.1001	-3.30%
2023-05-17	0	0.091	0.091	0.102	0.091	0.091	64,000	5,824	0.0910	0.091	0.091	0.102	0.091	0.091	64,000	0.0910	7.06%
2023-05-16	0	0.085	0.083	0.085	0.098	0.099	140,000	13,740	0.0981	0.085	0.083	0.085	0.098	0.099	140,000	0.0981	3.66%
2023-05-15	0	0.082	0.082	0.108	0.081	0.102	112,000	10,936	0.0976	0.082	0.082	0.108	0.081	0.102	112,000	0.0976	-1.20%
2023-05-12	0	0.083	0.086	0.093	0.083	0.090	68,000	6,032	0.0887	0.083	0.086	0.093	0.083	0.090	68,000	0.0887	-6.74%
2023-05-11	0	0.089	0.079	0.089	0.077	0.089	169,000	14,394	0.0852	0.089	0.079	0.089	0.077	0.089	169,000	0.0852	0.00%
2023-05-10	0	0.089	0.078	0.089	-	-	0	0	-	0.089	0.078	0.089	-	-	0	-	0.00%
2023-05-09	0	0.089	0.076	0.090	0.089	0.089	16,000	1,424	0.0890	0.089	0.076	0.090	0.089	0.089	16,000	0.0890	9.88%
2023-05-08	0	0.081	0.077	0.089	-	-	0	0	-	0.081	0.077	0.089	-	-	0	-	0.00%
2023-05-05	0	0.081	0.077	0.089	-	-	0	0	-	0.081	0.077	0.089	-	-	0	-	0.00%
2023-05-04	0	0.081	0.076	0.089	-	-	0	0	-	0.081	0.076	0.089	-	-	0	-	0.00%
2023-05-03	0	0.081	0.076	0.089	-	-	0	0	-	0.081	0.076	0.089	-	-	0	-	0.00%
2023-05-02	0	0.081	0.076	0.089	-	-	0	0	-	0.081	0.076	0.089	-	-	0	-	0.00%
2023-04-28	0	0.081	0.076	0.089	-	-	0	0	-	0.081	0.076	0.089	-	-	0	-	0.00%
2023-04-27	0	0.081	0.076	0.084	-	-	0	0	-	0.081	0.076	0.084	-	-	0	-	0.00%
2023-04-26	0	0.081	0.080	0.090	-	-	0	0	-	0.081	0.080	0.090	-	-	0	-	0.00%
2023-04-25	0	0.081	0.081	0.096	-	-	0	0	-	0.081	0.081	0.096	-	-	0	-	0.00%
2023-04-24	0	0.081	0.081	0.094	0.081	0.082	24,000	1,956	0.0815	0.081	0.081	0.094	0.081	0.082	24,000	0.0815	-12.90%
2023-04-21	0	0.093	0.082	0.097	-	-	0	0	-	0.093	0.082	0.097	-	-	0	-	0.00%
2023-04-20	0	0.093	0.081	0.097	-	-	0	0	-	0.093	0.081	0.097	-	-	0	-	0.00%
2023-04-19	0	0.093	0.081	0.097	-	-	0	0	-	0.093	0.081	0.097	-	-	0	-	0.00%
2023-04-18	0	0.093	0.085	0.097	0.093	0.093	56,000	5,208	0.0930	0.093	0.085	0.097	0.093	0.093	56,000	0.0930	0.00%
2023-04-17	0	0.093	0.080	0.093	0.087	0.095	100,000	9,148	0.0915	0.093	0.080	0.093	0.087	0.095	100,000	0.0915	17.72%
2023-04-14	0	0.079	0.074	0.087	-	-	0	0	-	0.079	0.074	0.087	-	-	0	-	0.00%
2023-04-13	0	0.079	0.074	0.087	-	-	0	0	-	0.079	0.074	0.087	-	-	0	-	0.00%
2023-04-12	0	0.079	0.073	0.087	-	-	0	0	-	0.079	0.073	0.087	-	-	0	-	0.00%
2023-04-11	0	0.079	0.074	0.087	-	-	0	0	-	0.079	0.074	0.087	-	-	0	-	0.00%
2023-04-06	0	0.079	0.072	0.088	-	-	0	0	-	0.079	0.072	0.088	-	-	0	-	0.00%
2023-04-04	0	0.079	0.072	0.088	-	-	0	0	-	0.079	0.072	0.088	-	-	0	-	0.00%
2023-04-03	0	0.079	0.079	0.092	0.077	0.077	20,000	1,540	0.0770	0.079	0.079	0.092	0.077	0.077	20,000	0.0770	-10.23%
2023-03-31	0	0.088	0.076	0.092	-	-	0	0	-	0.088	0.076	0.092	-	-	0	-	0.00%
2023-03-30	0	0.088	0.085	0.094	0.081	0.088	240,000	19,868	0.0828	0.088	0.085	0.094	0.081	0.088	240,000	0.0828	-15.38%
2023-03-29	0	0.104	0.083	0.105	0.083	0.106	11,750	1,048	0.0892	0.104	0.083	0.105	0.083	0.106	11,750	0.0892	16.85%
2023-03-28	0	0.089	0.085	0.095	0.089	0.095	72,000	6,432	0.0893	0.089	0.085	0.095	0.089	0.095	72,000	0.0893	-8.25%
2023-03-27	0	0.097	0.084	0.108	-	-	0	0	-	0.097	0.084	0.108	-	-	0	-	0.00%
2023-03-24	0	0.097	0.086	0.117	-	-	0	0	-	0.097	0.086	0.117	-	-	0	-	0.00%
2023-03-23	0	0.097	0.085	0.108	-	-	0	0	-	0.097	0.085	0.108	-	-	0	-	0.00%
2023-03-22	0	0.097	0.086	0.108	-	-	0	0	-	0.097	0.086	0.108	-	-	0	-	0.00%
2023-03-21	0	0.097	0.085	0.107	-	-	0	0	-	0.097	0.085	0.107	-	-	0	-	0.00%
2023-03-20	0	0.097	0.084	0.108	-	-	0	0	-	0.097	0.084	0.108	-	-	0	-	0.00%
2023-03-17	0	0.097	0.093	0.097	0.091	0.099	348,000	32,716	0.0940	0.097	0.093	0.097	0.091	0.099	348,000	0.0940	8.99%
2023-03-16	0	0.089	0.087	0.095	0.087	0.108	552,000	49,368	0.0894	0.089	0.087	0.095	0.087	0.108	552,000	0.0894	-17.59%
2023-03-15	0	0.108	0.095	0.108	0.087	0.129	2,508,000	274,488	0.1094	0.108	0.095	0.108	0.087	0.129	2,508,000	0.1094	33.33%
2023-03-14	0	0.081	0.080	0.087	-	-	500	37	0.0740	0.081	0.080	0.087	-	-	500	0.0740	0.00%
2023-03-13	0	0.081	0.072	0.087	-	-	0	0	-	0.081	0.072	0.087	-	-	0	-	0.00%
2023-03-10	0	0.081	0.072	0.087	-	-	0	0	-	0.081	0.072	0.087	-	-	0	-	0.00%
2023-03-09	0	0.081	0.072	0.087	-	-	0	0	-	0.081	0.072	0.087	-	-	0	-	0.00%
2023-03-08	0	0.081	0.072	0.087	-	-	0	0	-	0.081	0.072	0.087	-	-	0	-	0.00%
2023-03-07	0	0.081	0.080	0.087	-	-	500	37	0.0740	0.081	0.080	0.087	-	-	500	0.0740	0.00%
2023-03-06	0	0.081	0.074	0.086	0.078	0.081	80,000	6,368	0.0796	0.081	0.074	0.086	0.078	0.081	80,000	0.0796	0.00%
2023-03-03	0	0.081	0.081	0.090	-	-	0	0	-	0.081	0.081	0.090	-	-	0	-	1.25%
2023-03-02	0	0.080	0.080	0.090	0.078	0.080	24,000	1,888	0.0787	0.080	0.080	0.090	0.078	0.080	24,000	0.0787	-11.11%
2023-03-01	0	0.090	0.081	0.091	0.079	0.090	80,000	6,436	0.0805	0.090	0.081	0.091	0.079	0.090	80,000	0.0805	5.88%
2023-02-28	0	0.085	0.079	0.095	-	-	0	0	-	0.085	0.079	0.095	-	-	0	-	0.00%
2023-02-27	0	0.085	0.081	0.088	0.085	0.085	13,000	1,100	0.0846	0.085	0.081	0.088	0.085	0.085	13,000	0.0846	-7.61%
2023-02-24	0	0.092	0.085	0.100	-	-	0	0	-	0.092	0.085	0.100	-	-	0	-	0.00%
2023-02-23	0	0.092	0.087	0.105	-	-	0	0	-	0.092	0.087	0.105	-	-	0	-	0.00%
2023-02-22	0	0.092	0.085	0.107	-	-	0	0	-	0.092	0.085	0.107	-	-	0	-	0.00%
2023-02-21	0	0.092	0.085	0.107	-	-	0	0	-	0.092	0.085	0.107	-	-	0	-	0.00%
2023-02-20	0	0.092	0.085	0.108	-	-	0	0	-	0.092	0.085	0.108	-	-	0	-	0.00%
2023-02-17	0	0.092	0.085	0.107	-	-	0	0	-	0.092	0.085	0.107	-	-	0	-	0.00%
2023-02-16	0	0.092	0.085	0.107	-	-	0	0	-	0.092	0.085	0.107	-	-	0	-	0.00%
2023-02-15	0	0.092	0.085	0.104	-	-	0	0	-	0.092	0.085	0.104	-	-	0	-	0.00%
2023-02-14	0	0.092	0.086	0.100	-	-	0	0	-	0.092	0.086	0.100	-	-	0	-	0.00%
2023-02-13	0	0.092	0.086	0.108	-	-	0	0	-	0.092	0.086	0.108	-	-	0	-	0.00%
2023-02-10	0	0.092	0.086	0.107	-	-	0	0	-	0.092	0.086	0.107	-	-	0	-	0.00%
2023-02-09	0	0.092	0.086	0.106	-	-	0	0	-	0.092	0.086	0.106	-	-	0	-	0.00%
2023-02-08	0	0.092	0.092	0.100	0.077	0.100	216,000	19,668	0.0911	0.092	0.092	0.100	0.077	0.100	216,000	0.0911	4.55%
2023-02-07	0	0.088	0.079	0.097	-	-	0	0	-	0.088	0.079	0.097	-	-	0	-	0.00%
2023-02-06	0	0.088	0.083	0.088	0.088	0.088	52,000	4,576	0.0880	0.088	0.083	0.088	0.088	0.088	52,000	0.0880	-6.38%
2023-02-03	0	0.094	0.088	0.101	-	-	0	0	-	0.094	0.088	0.101	-	-	0	-	0.00%
2023-02-02	0	0.094	0.092	0.100	0.089	0.107	92,000	8,936	0.0971	0.094	0.092	0.100	0.089	0.107	92,000	0.0971	0.00%
2023-02-01	0	0.094	0.094	0.103	0.088	0.094	36,000	3,204	0.0890	0.094	0.094	0.103	0.088	0.094	36,000	0.0890	-1.05%
2023-01-31	0	0.095	0.089	0.091	0.087	0.095	43,000	3,779	0.0879	0.095	0.089	0.091	0.087	0.095	43,000	0.0879	-5.00%
2023-01-30	0	0.100	0.098	0.099	-	-	16,000	1,568	0.0980	0.100	0.098	0.099	-	-	16,000	0.0980	0.00%
2023-01-27	0	0.100	0.098	0.099	0.095	0.099	116,000	11,356	0.0979	0.100	0.098	0.099	0.095	0.099	116,000	0.0979	-9.91%
2023-01-26	0	0.111	0.100	0.112	0.111	0.111	16,000	1,776	0.1110	0.111	0.100	0.112	0.111	0.111	16,000	0.1110	0.91%
2023-01-20	0	0.110	0.099	0.112	-	-	0	0	-	0.110	0.099	0.112	-	-	0	-	0.00%
2023-01-19	0	0.110	0.099	0.112	-	-	0	0	-	0.110	0.099	0.112	-	-	0	-	0.00%
2023-01-18	0	0.110	0.099	0.112	-	-	0	0	-	0.110	0.099	0.112	-	-	0	-	0.00%
2023-01-17	0	0.110	0.099	0.111	-	-	0	0	-	0.110	0.099	0.111	-	-	0	-	0.00%
2023-01-16	0	0.110	0.099	0.111	-	-	0	0	-	0.110	0.099	0.111	-	-	0	-	0.00%
2023-01-13	0	0.110	0.099	0.110	-	-	0	0	-	0.110	0.099	0.110	-	-	0	-	0.00%
2023-01-12	0	0.110	0.099	0.112	-	-	0	0	-	0.110	0.099	0.112	-	-	0	-	0.00%
2023-01-11	0	0.110	0.099	0.112	-	-	0	0	-	0.110	0.099	0.112	-	-	0	-	0.00%
2023-01-10	0	0.110	0.099	0.110	-	-	0	0	-	0.110	0.099	0.110	-	-	0	-	0.00%
2023-01-09	0	0.110	0.099	0.111	-	-	0	0	-	0.110	0.099	0.111	-	-	0	-	0.00%
2023-01-06	0	0.110	0.099	0.112	-	-	0	0	-	0.110	0.099	0.112	-	-	0	-	0.00%
2023-01-05	0	0.110	0.098	0.117	-	-	0	0	-	0.110	0.098	0.117	-	-	0	-	0.00%
2023-01-04	0	0.110	0.098	0.117	-	-	0	0	-	0.110	0.098	0.117	-	-	0	-	0.00%
2023-01-03	0	0.110	0.099	0.112	-	-	0	0	-	0.110	0.099	0.112	-	-	0	-	0.00%
2022-12-30	0	0.110	0.099	0.112	-	-	0	0	-	0.110	0.099	0.112	-	-	0	-	0.00%
2022-12-29	0	0.110	0.099	0.112	0.098	0.110	252,000	25,720	0.1021	0.110	0.099	0.112	0.098	0.110	252,000	0.1021	-2.65%
2022-12-28	0	0.113	0.098	0.113	-	-	0	0	-	0.113	0.098	0.113	-	-	0	-	0.00%
2022-12-23	0	0.113	0.099	0.113	0.096	0.115	8,000	844	0.1055	0.113	0.099	0.113	0.096	0.115	8,000	0.1055	0.89%
2022-12-22	0	0.112	0.100	0.114	0.100	0.113	27,250	2,808	0.1030	0.112	0.100	0.114	0.100	0.113	27,250	0.1030	-1.75%
2022-12-21	0	0.114	0.097	0.114	-	-	0	0	-	0.114	0.097	0.114	-	-	0	-	0.00%
2022-12-20	0	0.114	0.097	0.114	0.118	0.118	4,000	472	0.1180	0.114	0.097	0.114	0.118	0.118	4,000	0.1180	7.55%
2022-12-19	0	0.106	0.095	0.106	-	-	0	0	-	0.106	0.095	0.106	-	-	0	-	0.00%
2022-12-16	0	0.106	0.095	0.106	0.106	0.106	4,000	424	0.1060	0.106	0.095	0.106	0.106	0.106	4,000	0.1060	0.00%
2022-12-15	0	0.106	0.096	0.106	-	-	0	0	-	0.106	0.096	0.106	-	-	0	-	0.00%
2022-12-14	0	0.106	0.096	0.106	-	-	0	0	-	0.106	0.096	0.106	-	-	0	-	0.00%
2022-12-13	0	0.106	0.095	0.106	0.095	0.106	16,000	1,564	0.0978	0.106	0.095	0.106	0.095	0.106	16,000	0.0978	11.58%
2022-12-12	0	0.095	0.095	0.106	0.095	0.095	12,000	1,140	0.0950	0.095	0.095	0.106	0.095	0.095	12,000	0.0950	-1.04%
2022-12-09	0	0.096	0.096	0.106	0.096	0.097	24,000	2,312	0.0963	0.096	0.096	0.106	0.096	0.097	24,000	0.0963	-12.73%
2022-12-08	0	0.110	0.096	0.110	-	-	0	0	-	0.110	0.096	0.110	-	-	0	-	0.00%
2022-12-07	0	0.110	0.096	0.111	-	-	0	0	-	0.110	0.096	0.111	-	-	0	-	0.00%
2022-12-06	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	-2.65%
2022-12-05	0	0.113	0.095	0.113	-	-	0	0	-	0.113	0.095	0.113	-	-	0	-	-0.88%
2022-12-02	0	0.114	0.093	0.114	0.114	0.115	8,000	916	0.1145	0.114	0.093	0.114	0.114	0.115	8,000	0.1145	10.68%
2022-12-01	0	0.103	0.090	0.103	-	-	0	0	-	0.103	0.090	0.103	-	-	0	-	-1.90%
2022-11-30	0	0.105	0.091	0.108	-	-	0	0	-	0.105	0.091	0.108	-	-	0	-	0.00%
2022-11-29	0	0.105	0.091	0.107	0.105	0.105	88,000	9,240	0.1050	0.105	0.091	0.107	0.105	0.105	88,000	0.1050	7.14%
2022-11-28	0	0.098	0.088	0.111	-	-	0	0	-	0.098	0.088	0.111	-	-	0	-	0.00%
2022-11-25	0	0.098	0.098	0.105	0.098	0.103	36,000	3,640	0.1011	0.098	0.098	0.105	0.098	0.103	36,000	0.1011	0.00%
2022-11-24	0	0.098	0.096	0.110	0.098	0.110	272,000	26,824	0.0986	0.098	0.096	0.110	0.098	0.110	272,000	0.0986	-19.67%
2022-11-23	0	0.122	0.095	0.122	0.125	0.125	4,000	500	0.1250	0.122	0.095	0.122	0.125	0.125	4,000	0.1250	2.52%
2022-11-22	0	0.119	0.108	0.119	0.130	0.130	4,000	520	0.1300	0.119	0.108	0.119	0.130	0.130	4,000	0.1300	3.48%
2022-11-21	0	0.115	0.091	0.115	0.116	0.116	4,000	464	0.1160	0.115	0.091	0.115	0.116	0.116	4,000	0.1160	7.48%
2022-11-18	0	0.107	0.089	0.108	-	-	0	0	-	0.107	0.089	0.108	-	-	0	-	0.00%
2022-11-17	0	0.107	0.088	0.107	-	-	0	0	-	0.107	0.088	0.107	-	-	0	-	0.00%
2022-11-16	0	0.107	0.089	0.107	-	-	0	0	-	0.107	0.089	0.107	-	-	0	-	0.00%
2022-11-15	0	0.107	0.090	0.108	0.107	0.107	4,000	428	0.1070	0.107	0.090	0.108	0.107	0.107	4,000	0.1070	15.05%
2022-11-14	0	0.093	0.093	0.102	0.093	0.108	328,000	34,140	0.1041	0.093	0.093	0.102	0.093	0.108	328,000	0.1041	-6.06%
2022-11-11	0	0.099	0.090	0.099	0.098	0.099	80,000	7,912	0.0989	0.099	0.090	0.099	0.098	0.099	80,000	0.0989	1.02%
2022-11-10	0	0.098	0.081	0.098	-	-	0	0	-	0.098	0.081	0.098	-	-	0	-	0.00%
2022-11-09	0	0.098	0.081	0.098	-	-	0	0	-	0.098	0.081	0.098	-	-	0	-	0.00%
2022-11-08	0	0.098	0.085	0.098	-	-	0	0	-	0.098	0.085	0.098	-	-	0	-	0.00%
2022-11-07	0	0.098	0.081	0.098	-	-	0	0	-	0.098	0.081	0.098	-	-	0	-	-2.00%
2022-11-04	0	0.100	0.083	0.100	-	-	0	0	-	0.100	0.083	0.100	-	-	0	-	0.00%
2022-11-03	0	0.100	0.082	0.100	-	-	0	0	-	0.100	0.082	0.100	-	-	0	-	-0.99%
2022-11-02	0	0.101	0.082	0.103	-	-	0	0	-	0.101	0.082	0.103	-	-	0	-	0.00%
2022-11-01	0	0.101	0.076	0.102	0.101	0.101	15,004,000	1,320,404	0.0880	0.101	0.076	0.102	0.101	0.101	15,004,000	0.0880	14.77%
2022-10-31	0	0.088	0.075	0.103	-	-	0	0	-	0.088	0.075	0.103	-	-	0	-	0.00%
2022-10-28	0	0.088	0.082	0.105	0.088	0.088	32,000	2,816	0.0880	0.088	0.082	0.105	0.088	0.088	32,000	0.0880	-17.76%
2022-10-27	0	0.107	0.102	0.107	0.084	0.109	75,262	6,659	0.0885	0.107	0.102	0.107	0.084	0.109	75,262	0.0885	22.99%
2022-10-26	0	0.087	0.072	0.098	-	-	0	0	-	0.087	0.072	0.098	-	-	0	-	0.00%
2022-10-25	0	0.087	0.072	0.101	-	-	0	0	-	0.087	0.072	0.101	-	-	0	-	0.00%
2022-10-24	0	0.087	0.072	0.101	-	-	0	0	-	0.087	0.072	0.101	-	-	0	-	0.00%
2022-10-21	0	0.087	0.072	0.098	0.087	0.087	145,000	12,595	0.0869	0.087	0.072	0.098	0.087	0.087	145,000	0.0869	0.00%
2022-10-20	0	0.087	0.074	0.098	-	-	0	0	-	0.087	0.074	0.098	-	-	0	-	0.00%
2022-10-19	0	0.087	0.072	0.095	-	-	0	0	-	0.087	0.072	0.095	-	-	0	-	0.00%
2022-10-18	0	0.087	0.076	0.087	-	-	0	0	-	0.087	0.076	0.087	-	-	0	-	0.00%
2022-10-17	0	0.087	0.082	0.088	0.080	0.121	1,080,000	89,040	0.0824	0.087	0.082	0.088	0.080	0.121	1,080,000	0.0824	-20.18%
2022-10-14	0	0.109	0.090	0.109	0.088	0.116	96,000	8,612	0.0897	0.109	0.090	0.109	0.088	0.116	96,000	0.0897	17.20%
2022-10-13	0	0.093	0.076	0.101	-	-	0	0	-	0.093	0.076	0.101	-	-	0	-	0.00%
2022-10-12	0	0.093	0.076	0.101	-	-	0	0	-	0.093	0.076	0.101	-	-	0	-	0.00%
2022-10-11	0	0.093	0.093	0.101	0.083	0.102	28,500	2,721	0.0955	0.093	0.093	0.101	0.083	0.102	28,500	0.0955	-8.82%
2022-10-10	0	0.102	0.102	0.122	0.102	0.102	4,000	408	0.1020	0.102	0.102	0.122	0.102	0.102	4,000	0.1020	-1.92%
2022-10-07	0	0.104	0.102	0.123	-	-	0	0	-	0.104	0.102	0.123	-	-	0	-	0.00%
2022-10-06	0	0.104	0.102	0.119	-	-	0	0	-	0.104	0.102	0.119	-	-	0	-	0.00%
2022-10-05	0	0.104	0.104	0.105	0.101	0.101	40,000	4,040	0.1010	0.104	0.104	0.105	0.101	0.101	40,000	0.1010	-0.95%
2022-10-03	0	0.105	0.105	0.113	0.096	0.096	5,400	510	0.0944	0.105	0.105	0.113	0.096	0.096	5,400	0.0944	-7.08%
2022-09-30	0	0.113	0.095	0.113	-	-	0	0	-	0.113	0.095	0.113	-	-	0	-	0.00%
2022-09-29	0	0.113	0.100	0.113	0.113	0.113	40,000	4,520	0.1130	0.113	0.100	0.113	0.113	0.113	40,000	0.1130	-7.38%
2022-09-28	0	0.122	0.090	0.122	0.122	0.122	4,000	488	0.1220	0.122	0.090	0.122	0.122	0.122	4,000	0.1220	17.31%
2022-09-27	0	0.104	0.100	0.117	-	-	0	0	-	0.104	0.100	0.117	-	-	0	-	0.00%
2022-09-26	0	0.104	0.100	0.104	-	-	0	0	-	0.104	0.100	0.104	-	-	0	-	0.00%
2022-09-23	0	0.104	0.080	0.122	-	-	0	0	-	0.104	0.080	0.122	-	-	0	-	0.00%
2022-09-22	0	0.104	0.104	0.120	0.100	0.101	20,000	2,016	0.1008	0.104	0.104	0.120	0.100	0.101	20,000	0.1008	-4.59%
2022-09-21	0	0.109	0.109	0.117	0.109	0.130	108,000	12,644	0.1171	0.109	0.109	0.117	0.109	0.130	108,000	0.1171	-19.26%
2022-09-20	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2022-09-19	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2022-09-16	0	0.135	0.105	0.135	0.136	0.136	4,000	544	0.1360	0.135	0.105	0.135	0.136	0.136	4,000	0.1360	-0.74%
2022-09-15	0	0.136	0.109	0.136	0.136	0.140	16,000	2,192	0.1370	0.136	0.109	0.136	0.136	0.140	16,000	0.1370	16.24%
2022-09-14	0	0.117	0.105	0.124	-	-	0	0	-	0.117	0.105	0.124	-	-	0	-	0.00%
2022-09-13	0	0.117	0.105	0.117	-	-	0	0	-	0.117	0.105	0.117	-	-	0	-	0.00%
2022-09-09	0	0.117	0.108	0.124	-	-	0	0	-	0.117	0.108	0.124	-	-	0	-	0.00%
2022-09-08	0	0.117	0.116	0.124	0.115	0.124	732,000	86,516	0.1182	0.117	0.116	0.124	0.115	0.124	732,000	0.1182	11.43%
2022-09-07	0	0.105	0.097	0.116	-	-	0	0	-	0.105	0.097	0.116	-	-	0	-	0.00%
2022-09-06	0	0.105	0.099	0.116	-	-	0	0	-	0.105	0.099	0.116	-	-	0	-	0.00%
2022-09-05	0	0.105	0.101	0.116	-	-	0	0	-	0.105	0.101	0.116	-	-	0	-	0.00%
2022-09-02	0	0.105	0.105	0.112	0.100	0.101	136,000	13,604	0.1000	0.105	0.105	0.112	0.100	0.101	136,000	0.1000	0.00%
2022-09-01	0	0.105	0.096	0.118	-	-	0	0	-	0.105	0.096	0.118	-	-	0	-	0.00%
2022-08-31	0	0.105	0.095	0.118	-	-	0	0	-	0.105	0.095	0.118	-	-	0	-	0.00%
2022-08-30	0	0.105	0.104	0.117	0.105	0.117	60,000	6,540	0.1090	0.105	0.104	0.117	0.105	0.117	60,000	0.1090	5.00%
2022-08-29	0	0.100	0.100	0.124	0.100	0.100	28,000	2,800	0.1000	0.100	0.100	0.124	0.100	0.100	28,000	0.1000	-12.28%
2022-08-26	0	0.114	0.100	0.123	0.112	0.114	180,000	20,348	0.1130	0.114	0.100	0.123	0.112	0.114	180,000	0.1130	0.88%
2022-08-25	0	0.113	0.100	0.113	-	-	0	0	-	0.113	0.100	0.113	-	-	0	-	0.00%
2022-08-24	0	0.113	0.100	0.113	-	-	0	0	-	0.113	0.100	0.113	-	-	0	-	-0.88%
2022-08-23	0	0.114	0.100	0.114	-	-	0	0	-	0.114	0.100	0.114	-	-	0	-	0.00%
2022-08-22	0	0.114	0.100	0.114	-	-	0	0	-	0.114	0.100	0.114	-	-	0	-	0.00%
2022-08-19	0	0.114	0.101	0.114	-	-	0	0	-	0.114	0.101	0.114	-	-	0	-	0.00%
2022-08-18	0	0.114	0.101	0.114	-	-	0	0	-	0.114	0.101	0.114	-	-	0	-	0.00%
2022-08-17	0	0.114	0.101	0.114	-	-	0	0	-	0.114	0.101	0.114	-	-	0	-	0.00%
2022-08-16	0	0.114	0.101	0.114	-	-	0	0	-	0.114	0.101	0.114	-	-	0	-	0.00%
2022-08-15	0	0.114	0.101	0.115	0.101	0.114	23,000	2,375	0.1033	0.114	0.101	0.115	0.101	0.114	23,000	0.1033	12.87%
2022-08-12	0	0.101	0.101	0.119	0.101	0.101	14,000	1,402	0.1001	0.101	0.101	0.119	0.101	0.101	14,000	0.1001	-9.82%
2022-08-11	0	0.112	0.106	0.113	0.100	0.113	144,000	15,120	0.1050	0.112	0.106	0.113	0.100	0.113	144,000	0.1050	14.29%
2022-08-10	0	0.098	0.098	0.113	0.089	0.118	13,625	1,350	0.0991	0.098	0.098	0.113	0.089	0.118	13,625	0.0991	-3.92%
2022-08-09	0	0.102	0.102	0.119	0.101	0.101	4,000	404	0.1010	0.102	0.102	0.119	0.101	0.101	4,000	0.1010	-13.56%
2022-08-08	0	0.118	0.100	0.119	-	-	0	0	-	0.118	0.100	0.119	-	-	0	-	0.00%
2022-08-05	0	0.118	0.100	0.119	-	-	0	0	-	0.118	0.100	0.119	-	-	0	-	0.00%
2022-08-04	0	0.118	0.100	0.119	-	-	0	0	-	0.118	0.100	0.119	-	-	0	-	0.00%
2022-08-03	0	0.118	0.095	0.118	0.118	0.118	4,000	472	0.1180	0.118	0.095	0.118	0.118	0.118	4,000	0.1180	11.32%
2022-08-02	0	0.106	0.106	0.116	0.106	0.111	123,000	13,048	0.1061	0.106	0.106	0.116	0.106	0.111	123,000	0.1061	-8.62%
2022-08-01	0	0.116	0.111	0.119	-	-	0	0	-	0.116	0.111	0.119	-	-	0	-	0.00%
2022-07-29	0	0.116	0.102	0.119	-	-	0	0	-	0.116	0.102	0.119	-	-	0	-	5.45%
2022-07-28	0	0.110	0.098	0.119	-	-	0	0	-	0.110	0.098	0.119	-	-	0	-	0.00%
2022-07-27	0	0.110	0.102	0.119	-	-	0	0	-	0.110	0.102	0.119	-	-	0	-	0.00%
2022-07-26	0	0.110	0.110	0.112	0.104	0.105	148,000	15,536	0.1050	0.110	0.110	0.112	0.104	0.105	148,000	0.1050	-4.35%
2022-07-25	0	0.115	0.108	0.115	0.115	0.115	12,000	1,380	0.1150	0.115	0.108	0.115	0.115	0.115	12,000	0.1150	0.00%
2022-07-22	0	0.115	0.109	0.115	0.108	0.115	266,000	29,296	0.1101	0.115	0.109	0.115	0.108	0.115	266,000	0.1101	-2.54%
2022-07-21	0	0.118	0.111	0.118	0.100	0.119	86,750	10,027	0.1156	0.118	0.111	0.118	0.100	0.119	86,750	0.1156	-1.67%
2022-07-20	0	0.120	0.108	0.120	0.118	0.120	196,000	23,144	0.1181	0.120	0.108	0.120	0.118	0.120	196,000	0.1181	0.00%
2022-07-19	0	0.120	0.100	0.120	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	0.00%
2022-07-18	0	0.120	0.098	0.120	-	-	0	0	-	0.120	0.098	0.120	-	-	0	-	0.00%
2022-07-15	0	0.120	0.100	0.120	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	0.00%
2022-07-14	0	0.120	0.100	0.120	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	0.00%
2022-07-13	0	0.120	0.110	0.122	0.120	0.120	20,000	2,400	0.1200	0.120	0.110	0.122	0.120	0.120	20,000	0.1200	11.11%
2022-07-12	0	0.108	0.108	0.113	0.108	0.108	12,000	1,296	0.1080	0.108	0.108	0.113	0.108	0.108	12,000	0.1080	-12.20%
2022-07-11	0	0.123	0.108	0.123	-	-	0	0	-	0.123	0.108	0.123	-	-	0	-	0.00%
2022-07-08	0	0.123	0.108	0.128	-	-	0	0	-	0.123	0.108	0.128	-	-	0	-	0.00%
2022-07-07	0	0.123	0.108	0.128	-	-	0	0	-	0.123	0.108	0.128	-	-	0	-	0.00%
2022-07-06	0	0.123	0.108	0.123	-	-	0	0	-	0.123	0.108	0.123	-	-	0	-	0.00%
2022-07-05	0	0.123	0.108	0.128	-	-	0	0	-	0.123	0.108	0.128	-	-	0	-	0.00%
2022-07-04	0	0.123	0.108	0.123	-	-	1,090	109	0.1000	0.123	0.108	0.123	-	-	1,090	0.1000	0.00%
2022-06-30	0	0.123	0.108	0.128	-	-	0	0	-	0.123	0.108	0.128	-	-	0	-	0.00%
2022-06-29	0	0.123	0.108	0.128	-	-	0	0	-	0.123	0.108	0.128	-	-	0	-	0.00%
2022-06-28	0	0.123	0.117	0.129	0.108	0.123	348,000	39,004	0.1121	0.123	0.117	0.129	0.108	0.123	348,000	0.1121	-3.15%
2022-06-27	0	0.127	0.111	0.127	-	-	0	0	-	0.127	0.111	0.127	-	-	0	-	0.00%
2022-06-24	0	0.127	0.113	0.127	0.113	0.128	204,000	23,116	0.1133	0.127	0.113	0.127	0.113	0.128	204,000	0.1133	3.25%
2022-06-23	0	0.123	0.114	0.123	-	-	0	0	-	0.123	0.114	0.123	-	-	0	-	-2.38%
2022-06-22	0	0.126	0.113	0.126	0.128	0.128	64,000	8,192	0.1280	0.126	0.113	0.126	0.128	0.128	64,000	0.1280	0.80%
2022-06-21	0	0.125	0.112	0.125	0.125	0.125	8,000	1,000	0.1250	0.125	0.112	0.125	0.125	0.125	8,000	0.1250	0.00%
2022-06-20	0	0.125	0.108	0.127	0.125	0.125	4,000	500	0.1250	0.125	0.108	0.127	0.125	0.125	4,000	0.1250	6.84%
2022-06-17	0	0.117	0.108	0.117	0.117	0.121	72,000	8,440	0.1172	0.117	0.108	0.117	0.117	0.121	72,000	0.1172	-8.59%
2022-06-16	0	0.128	0.105	0.128	0.104	0.128	116,000	13,156	0.1134	0.128	0.105	0.128	0.104	0.128	116,000	0.1134	0.00%
2022-06-15	0	0.128	0.118	0.128	0.118	0.131	20,000	2,516	0.1258	0.128	0.118	0.128	0.118	0.131	20,000	0.1258	0.79%
2022-06-14	0	0.127	0.115	0.127	0.120	0.138	232,000	30,012	0.1294	0.127	0.115	0.127	0.120	0.138	232,000	0.1294	4.10%
2022-06-13	0	0.122	0.109	0.122	0.106	0.140	668,000	79,140	0.1185	0.122	0.109	0.122	0.106	0.140	668,000	0.1185	0.00%
2022-06-10	0	0.122	0.114	0.122	0.118	0.130	48,000	5,996	0.1249	0.122	0.114	0.122	0.118	0.130	48,000	0.1249	-0.81%
2022-06-09	0	0.123	0.118	0.123	0.116	0.190	2,888,000	365,008	0.1264	0.123	0.118	0.123	0.116	0.190	2,888,000	0.1264	-17.45%
2022-06-08	0	0.149	0.125	-	0.139	0.149	36,000	5,244	0.1457	0.149	0.125	-	0.139	0.149	36,000	0.1457	19.20%
2022-06-07	0	0.125	0.124	0.149	0.139	0.139	12,000	1,668	0.1390	0.125	0.124	0.149	0.139	0.139	12,000	0.1390	0.00%
2022-06-06	0	0.125	0.123	0.150	0.132	0.139	96,000	12,956	0.1350	0.125	0.123	0.150	0.132	0.139	96,000	0.1350	0.00%
2022-06-02	0	0.125	0.121	0.126	0.120	0.125	3,676,000	449,332	0.1222	0.125	0.121	0.126	0.120	0.125	3,676,000	0.1222	3.31%
2022-06-01	0	0.121	0.121	0.135	-	-	0	0	-	0.121	0.121	0.135	-	-	0	-	0.00%
2022-05-31	0	0.121	0.121	0.150	0.120	0.120	4,000	480	0.1200	0.121	0.121	0.150	0.120	0.120	4,000	0.1200	-7.63%
2022-05-30	0	0.131	0.120	-	-	-	0	0	-	0.131	0.120	-	-	-	0	-	0.00%
2022-05-27	0	0.131	0.120	0.136	-	-	0	0	-	0.131	0.120	0.136	-	-	0	-	0.00%
2022-05-26	0	0.131	0.120	0.136	-	-	0	0	-	0.131	0.120	0.136	-	-	0	-	0.00%
2022-05-25	0	0.131	0.121	0.136	-	-	0	0	-	0.131	0.121	0.136	-	-	0	-	0.00%
2022-05-24	0	0.131	0.120	0.136	-	-	0	0	-	0.131	0.120	0.136	-	-	0	-	0.00%
2022-05-23	0	0.131	0.120	0.136	-	-	0	0	-	0.131	0.120	0.136	-	-	0	-	-1.50%
2022-05-20	0	0.133	0.118	0.136	-	-	0	0	-	0.133	0.118	0.136	-	-	0	-	0.00%
2022-05-19	0	0.133	-	0.136	0.133	0.133	27,500	3,622	0.1317	0.133	-	0.136	0.133	0.133	27,500	0.1317	0.00%
2022-05-18	0	0.133	-	0.136	-	-	0	0	-	0.133	-	0.136	-	-	0	-	0.00%
2022-05-17	0	0.133	-	0.136	-	-	0	0	-	0.133	-	0.136	-	-	0	-	0.00%
2022-05-16	0	0.133	-	0.157	-	-	0	0	-	0.133	-	0.157	-	-	0	-	0.00%
2022-05-13	0	0.133	0.116	0.127	-	-	0	0	-	0.133	0.116	0.127	-	-	0	-	-1.48%
2022-05-12	0	0.135	-	0.129	-	-	0	0	-	0.135	-	0.129	-	-	0	-	0.00%
2022-05-11	0	0.135	-	0.129	-	-	0	0	-	0.135	-	0.129	-	-	0	-	0.00%
2022-05-10	0	0.135	-	0.129	-	-	0	0	-	0.135	-	0.129	-	-	0	-	0.00%
2022-05-06	0	0.135	0.121	0.129	-	-	0	0	-	0.135	0.121	0.129	-	-	0	-	-0.74%
2022-05-05	0	0.136	0.125	0.130	0.124	0.139	224,000	29,604	0.1322	0.136	0.125	0.130	0.124	0.139	224,000	0.1322	-2.16%
2022-05-04	0	0.139	0.120	0.133	-	-	0	0	-	0.139	0.120	0.133	-	-	0	-	0.00%
2022-05-03	0	0.139	0.120	0.139	-	-	0	0	-	0.139	0.120	0.139	-	-	0	-	-0.71%
2022-04-29	0	0.140	0.117	0.140	0.139	0.140	140,000	19,488	0.1392	0.140	0.117	0.140	0.139	0.140	140,000	0.1392	12.90%
2022-04-28	0	0.124	0.113	0.139	-	-	0	0	-	0.124	0.113	0.139	-	-	0	-	0.00%
2022-04-27	0	0.124	0.113	0.139	-	-	0	0	-	0.124	0.113	0.139	-	-	0	-	0.00%
2022-04-26	0	0.124	0.113	0.139	-	-	0	0	-	0.124	0.113	0.139	-	-	0	-	0.00%
2022-04-25	0	0.124	0.113	0.139	-	-	0	0	-	0.124	0.113	0.139	-	-	0	-	0.00%
2022-04-22	0	0.124	0.113	0.139	-	-	0	0	-	0.124	0.113	0.139	-	-	0	-	0.00%
2022-04-21	0	0.124	0.117	0.155	0.120	0.124	54,240	6,571	0.1211	0.124	0.117	0.155	0.120	0.124	54,240	0.1211	-8.15%
2022-04-20	0	0.135	0.121	0.155	-	-	0	0	-	0.135	0.121	0.155	-	-	0	-	0.00%
2022-04-19	0	0.135	0.120	0.155	-	-	0	0	-	0.135	0.120	0.155	-	-	0	-	0.00%
2022-04-14	0	0.135	0.120	0.155	-	-	0	0	-	0.135	0.120	0.155	-	-	0	-	0.00%
2022-04-13	0	0.135	0.120	0.140	-	-	0	0	-	0.135	0.120	0.140	-	-	0	-	0.00%
2022-04-12	0	0.135	0.113	0.155	-	-	0	0	-	0.135	0.113	0.155	-	-	0	-	0.00%
2022-04-11	0	0.135	0.113	0.155	-	-	0	0	-	0.135	0.113	0.155	-	-	0	-	0.00%
2022-04-08	0	0.135	0.113	0.135	-	-	0	0	-	0.135	0.113	0.135	-	-	0	-	0.00%
2022-04-07	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2022-04-06	0	0.135	-	0.155	-	-	0	0	-	0.135	-	0.155	-	-	0	-	0.00%
2022-04-04	0	0.135	0.125	0.155	0.135	0.135	60,000	8,100	0.1350	0.135	0.125	0.155	0.135	0.135	60,000	0.1350	8.00%
2022-04-01	0	0.125	0.110	0.135	-	-	0	0	-	0.125	0.110	0.135	-	-	0	-	0.00%
2022-03-31	0	0.125	0.112	0.135	-	-	0	0	-	0.125	0.112	0.135	-	-	0	-	0.00%
2022-03-30	0	0.125	0.110	0.135	-	-	0	0	-	0.125	0.110	0.135	-	-	0	-	0.00%
2022-03-29	0	0.125	0.110	0.135	-	-	1,100	114	0.1036	0.125	0.110	0.135	-	-	1,100	0.1036	0.00%
2022-03-28	0	0.125	0.110	0.135	-	-	0	0	-	0.125	0.110	0.135	-	-	0	-	0.00%
2022-03-25	0	0.125	0.110	0.145	-	-	0	0	-	0.125	0.110	0.145	-	-	0	-	0.00%
2022-03-24	0	0.125	0.110	0.144	0.124	0.125	404,000	50,496	0.1250	0.125	0.110	0.144	0.124	0.125	404,000	0.1250	12.61%
2022-03-23	0	0.111	0.110	-	-	-	0	0	-	0.111	0.110	-	-	-	0	-	0.00%
2022-03-22	0	0.111	0.111	0.125	0.111	0.111	24,000	2,664	0.1110	0.111	0.111	0.125	0.111	0.111	24,000	0.1110	-0.89%
2022-03-21	0	0.112	0.111	0.136	-	-	0	0	-	0.112	0.111	0.136	-	-	0	-	0.00%
2022-03-18	0	0.112	0.111	0.135	-	-	0	0	-	0.112	0.111	0.135	-	-	0	-	0.00%
2022-03-17	0	0.112	0.111	0.136	-	-	0	0	-	0.112	0.111	0.136	-	-	0	-	0.00%
2022-03-16	0	0.112	0.112	0.136	0.112	0.112	7,261	793	0.1092	0.112	0.112	0.136	0.112	0.112	7,261	0.1092	-6.67%
2022-03-15	0	0.120	0.110	0.135	-	-	0	0	-	0.120	0.110	0.135	-	-	0	-	0.00%
2022-03-14	0	0.120	0.120	0.135	-	-	0	0	-	0.120	0.120	0.135	-	-	0	-	0.00%
2022-03-11	0	0.120	0.120	0.135	0.120	0.120	48,000	5,760	0.1200	0.120	0.120	0.135	0.120	0.120	48,000	0.1200	-4.00%
2022-03-10	0	0.125	0.110	0.135	-	-	0	0	-	0.125	0.110	0.135	-	-	0	-	0.00%
2022-03-09	0	0.125	0.110	0.135	-	-	0	0	-	0.125	0.110	0.135	-	-	0	-	0.00%
2022-03-08	0	0.125	0.110	0.135	-	-	0	0	-	0.125	0.110	0.135	-	-	0	-	0.00%
2022-03-07	0	0.125	0.110	0.135	-	-	0	0	-	0.125	0.110	0.135	-	-	0	-	0.00%
2022-03-04	0	0.125	0.111	0.136	-	-	100	14	0.1400	0.125	0.111	0.136	-	-	100	0.1400	0.00%
2022-03-03	0	0.125	0.110	0.135	-	-	120	12	0.1000	0.125	0.110	0.135	-	-	120	0.1000	0.00%
2022-03-02	0	0.125	0.111	0.125	0.125	0.125	104,018	13,001	0.1250	0.125	0.111	0.125	0.125	0.125	104,018	0.1250	8.70%
2022-03-01	0	0.115	0.115	0.125	0.115	0.116	140,000	16,200	0.1157	0.115	0.115	0.125	0.115	0.116	140,000	0.1157	-4.96%
2022-02-28	0	0.121	0.117	0.143	-	-	200,000	25,000	0.1250	0.121	0.117	0.143	-	-	200,000	0.1250	0.00%
2022-02-25	0	0.121	0.117	0.135	-	-	0	0	-	0.121	0.117	0.135	-	-	0	-	0.00%
2022-02-24	0	0.121	0.117	0.142	-	-	0	0	-	0.121	0.117	0.142	-	-	0	-	0.00%
2022-02-23	0	0.121	0.117	0.144	0.121	0.121	260,000	33,260	0.1279	0.121	0.117	0.144	0.121	0.121	260,000	0.1279	-2.42%
2022-02-22	0	0.124	0.120	0.122	-	-	0	0	-	0.124	0.120	0.122	-	-	0	-	-0.80%
2022-02-21	0	0.125	0.117	0.125	0.120	0.125	280,000	34,600	0.1236	0.125	0.117	0.125	0.120	0.125	280,000	0.1236	-3.85%
2022-02-18	0	0.130	0.117	0.145	-	-	0	0	-	0.130	0.117	0.145	-	-	0	-	0.00%
2022-02-17	0	0.130	0.130	0.139	-	-	0	0	-	0.130	0.130	0.139	-	-	0	-	4.00%
2022-02-16	0	0.125	0.125	0.145	-	-	0	0	-	0.125	0.125	0.145	-	-	0	-	3.31%
2022-02-15	0	0.121	0.121	0.135	-	-	0	0	-	0.121	0.121	0.135	-	-	0	-	0.00%
2022-02-14	0	0.121	0.121	0.135	-	-	0	0	-	0.121	0.121	0.135	-	-	0	-	0.00%
2022-02-11	0	0.121	0.121	0.145	0.120	0.120	32,000	3,840	0.1200	0.121	0.121	0.145	0.120	0.120	32,000	0.1200	-11.68%
2022-02-10	0	0.137	0.121	0.137	-	-	0	0	-	0.137	0.121	0.137	-	-	0	-	0.00%
2022-02-09	0	0.137	0.121	0.145	-	-	0	0	-	0.137	0.121	0.145	-	-	0	-	0.00%
2022-02-08	0	0.137	0.121	0.145	-	-	0	0	-	0.137	0.121	0.145	-	-	0	-	0.00%
2022-02-07	0	0.137	0.121	0.145	-	-	0	0	-	0.137	0.121	0.145	-	-	0	-	0.00%
2022-02-04	0	0.137	0.121	0.145	0.136	0.137	40,000	5,476	0.1369	0.137	0.121	0.145	0.136	0.137	40,000	0.1369	5.38%
2022-01-31	0	0.130	0.120	0.137	-	-	0	0	-	0.130	0.120	0.137	-	-	0	-	0.00%
2022-01-28	0	0.130	0.115	0.137	-	-	0	0	-	0.130	0.115	0.137	-	-	0	-	0.00%
2022-01-27	0	0.130	0.116	0.137	-	-	0	0	-	0.130	0.116	0.137	-	-	0	-	0.00%
2022-01-26	0	0.130	0.115	0.137	-	-	0	0	-	0.130	0.115	0.137	-	-	0	-	0.00%
2022-01-25	0	0.130	0.116	0.137	-	-	0	0	-	0.130	0.116	0.137	-	-	0	-	0.00%
2022-01-24	0	0.130	0.115	0.137	-	-	0	0	-	0.130	0.115	0.137	-	-	0	-	0.00%
2022-01-21	0	0.130	0.130	0.137	0.120	0.120	352,000	42,240	0.1200	0.130	0.130	0.137	0.120	0.120	352,000	0.1200	2.36%
2022-01-20	0	0.127	0.127	0.137	-	-	0	0	-	0.127	0.127	0.137	-	-	0	-	1.60%
2022-01-19	0	0.125	0.125	0.137	-	-	0	0	-	0.125	0.125	0.137	-	-	0	-	0.00%
2022-01-18	0	0.125	0.125	0.137	0.125	0.125	9,000	1,050	0.1167	0.125	0.125	0.137	0.125	0.125	9,000	0.1167	-3.85%
2022-01-17	0	0.130	0.130	0.145	0.117	0.125	26,500	3,164	0.1194	0.130	0.130	0.145	0.117	0.125	26,500	0.1194	-7.14%
2022-01-14	0	0.140	0.125	0.143	-	-	0	0	-	0.140	0.125	0.143	-	-	0	-	0.00%
2022-01-13	0	0.140	0.125	0.144	-	-	0	0	-	0.140	0.125	0.144	-	-	0	-	0.00%
2022-01-12	0	0.140	0.132	0.140	0.132	0.140	802,000	111,472	0.1390	0.140	0.132	0.140	0.132	0.140	802,000	0.1390	3.70%
2022-01-11	0	0.135	0.135	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	1.50%
2022-01-10	0	0.133	0.132	-	-	-	0	0	-	0.133	0.132	-	-	-	0	-	0.00%
2022-01-07	0	0.133	0.132	-	-	-	0	0	-	0.133	0.132	-	-	-	0	-	0.00%
2022-01-06	0	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2022-01-05	0	0.133	0.133	0.164	0.133	0.146	10,800	1,476	0.1367	0.133	0.133	0.164	0.133	0.146	10,800	0.1367	-8.28%
2022-01-04	0	0.145	0.132	0.165	-	-	0	0	-	0.145	0.132	0.165	-	-	0	-	0.00%
2022-01-03	0	0.145	0.136	0.160	-	-	0	0	-	0.145	0.136	0.160	-	-	0	-	0.00%
2021-12-31	0	0.145	0.136	-	-	-	0	0	-	0.145	0.136	-	-	-	0	-	0.00%
2021-12-30	0	0.145	0.136	-	-	-	0	0	-	0.145	0.136	-	-	-	0	-	0.00%
2021-12-29	0	0.145	0.145	0.169	0.135	0.135	36,000	4,860	0.1350	0.145	0.145	0.169	0.135	0.135	36,000	0.1350	-1.36%
2021-12-28	0	0.147	0.135	-	-	-	0	0	-	0.147	0.135	-	-	-	0	-	0.00%
2021-12-24	0	0.147	0.135	-	-	-	0	0	-	0.147	0.135	-	-	-	0	-	0.00%
2021-12-23	0	0.147	0.135	0.171	0.147	0.147	96,000	14,112	0.1470	0.147	0.135	0.171	0.147	0.147	96,000	0.1470	0.00%
2021-12-22	0	0.147	0.147	-	-	-	0	0	-	0.147	0.147	-	-	-	0	-	0.00%
2021-12-21	0	0.147	0.147	0.171	-	-	0	0	-	0.147	0.147	0.171	-	-	0	-	0.00%
2021-12-20	0	0.147	0.147	-	-	-	0	0	-	0.147	0.147	-	-	-	0	-	0.00%
2021-12-17	0	0.147	0.147	-	-	-	0	0	-	0.147	0.147	-	-	-	0	-	0.00%
2021-12-16	0	0.147	0.147	-	-	-	4,000	600	0.1500	0.147	0.147	-	-	-	4,000	0.1500	0.00%
2021-12-15	0	0.147	0.147	0.150	-	-	0	0	-	0.147	0.147	0.150	-	-	0	-	0.00%
2021-12-14	0	0.147	0.147	0.157	-	-	0	0	-	0.147	0.147	0.157	-	-	0	-	0.00%
2021-12-13	0	0.147	0.147	0.157	-	-	0	0	-	0.147	0.147	0.157	-	-	0	-	0.00%
2021-12-10	0	0.147	0.147	0.157	-	-	0	0	-	0.147	0.147	0.157	-	-	0	-	0.00%
2021-12-09	0	0.147	0.147	0.157	-	-	0	0	-	0.147	0.147	0.157	-	-	0	-	0.00%
2021-12-08	0	0.147	0.147	-	0.147	0.147	4,000	588	0.1470	0.147	0.147	-	0.147	0.147	4,000	0.1470	-2.00%
2021-12-07	0	0.150	0.147	-	-	-	0	0	-	0.150	0.147	-	-	-	0	-	0.00%
2021-12-06	0	0.150	0.147	-	-	-	0	0	-	0.150	0.147	-	-	-	0	-	0.00%
2021-12-03	0	0.150	0.147	-	-	-	0	0	-	0.150	0.147	-	-	-	0	-	0.00%
2021-12-02	0	0.150	0.146	-	-	-	0	0	-	0.150	0.146	-	-	-	0	-	0.00%
2021-12-01	0	0.150	0.146	-	-	-	0	0	-	0.150	0.146	-	-	-	0	-	0.00%
2021-11-30	0	0.150	0.147	0.166	0.149	0.150	12,000	1,796	0.1497	0.150	0.147	0.166	0.149	0.150	12,000	0.1497	0.00%
2021-11-29	0	0.150	0.146	0.150	-	-	0	0	-	0.150	0.146	0.150	-	-	0	-	0.00%
2021-11-26	0	0.150	0.147	-	-	-	0	0	-	0.150	0.147	-	-	-	0	-	0.00%
2021-11-25	0	0.150	0.150	0.188	0.147	0.147	20,000	2,940	0.1470	0.150	0.150	0.188	0.147	0.147	20,000	0.1470	-5.66%
2021-11-24	0	0.159	0.147	0.188	-	-	0	0	-	0.159	0.147	0.188	-	-	0	-	0.00%
2021-11-23	0	0.159	0.150	0.184	0.150	0.160	320,000	51,096	0.1597	0.159	0.150	0.184	0.150	0.160	320,000	0.1597	6.00%
2021-11-22	0	0.150	0.150	0.190	0.148	0.148	4,000	592	0.1480	0.150	0.150	0.190	0.148	0.148	4,000	0.1480	-9.64%
2021-11-19	0	0.166	0.148	0.166	-	-	0	0	-	0.166	0.148	0.166	-	-	0	-	0.00%
2021-11-18	0	0.166	0.147	0.190	-	-	0	0	-	0.166	0.147	0.190	-	-	0	-	0.00%
2021-11-17	0	0.166	0.148	0.166	-	-	0	0	-	0.166	0.148	0.166	-	-	0	-	0.00%
2021-11-16	0	0.166	0.152	0.180	-	-	0	0	-	0.166	0.152	0.180	-	-	0	-	0.00%
2021-11-15	0	0.166	0.148	0.188	-	-	0	0	-	0.166	0.148	0.188	-	-	0	-	0.00%
2021-11-12	0	0.166	0.166	0.204	0.160	0.170	24,000	3,960	0.1650	0.166	0.166	0.204	0.160	0.170	24,000	0.1650	-7.78%
2021-11-11	0	0.180	0.158	0.180	-	-	0	0	-	0.180	0.158	0.180	-	-	0	-	0.00%
2021-11-10	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2021-11-09	0	0.180	0.164	0.199	-	-	0	0	-	0.180	0.164	0.199	-	-	0	-	0.00%
2021-11-08	0	0.180	0.180	0.189	0.180	0.218	2,864,000	580,220	0.2026	0.180	0.180	0.189	0.180	0.218	2,864,000	0.2026	-2.70%
2021-11-05	0	0.185	0.175	0.180	0.170	0.190	1,764,000	321,372	0.1822	0.185	0.175	0.180	0.170	0.190	1,764,000	0.1822	3.35%
2021-11-04	0	0.179	0.169	0.180	0.142	0.180	2,952,000	482,768	0.1635	0.179	0.169	0.180	0.142	0.180	2,952,000	0.1635	20.95%
2021-11-03	0	0.148	0.148	0.168	0.148	0.148	8,000	1,184	0.1480	0.148	0.148	0.168	0.148	0.148	8,000	0.1480	-1.33%
2021-11-02	0	0.150	0.148	0.168	-	-	0	0	-	0.150	0.148	0.168	-	-	0	-	0.00%
2021-11-01	0	0.150	0.148	0.168	-	-	0	0	-	0.150	0.148	0.168	-	-	0	-	0.00%
2021-10-29	0	0.150	0.148	0.168	-	-	0	0	-	0.150	0.148	0.168	-	-	0	-	0.00%
2021-10-28	0	0.150	0.148	0.168	-	-	0	0	-	0.150	0.148	0.168	-	-	0	-	0.00%
2021-10-27	0	0.150	0.150	0.168	0.150	0.150	92,000	13,800	0.1500	0.150	0.150	0.168	0.150	0.150	92,000	0.1500	0.00%
2021-10-26	0	0.150	0.148	-	-	-	0	0	-	0.150	0.148	-	-	-	0	-	0.00%
2021-10-25	0	0.150	0.150	0.174	0.150	0.150	4,000	600	0.1500	0.150	0.150	0.174	0.150	0.150	4,000	0.1500	-1.32%
2021-10-22	0	0.152	0.150	0.174	-	-	0	0	-	0.152	0.150	0.174	-	-	0	-	0.00%
2021-10-21	0	0.152	0.152	0.174	-	-	0	0	-	0.152	0.152	0.174	-	-	0	-	0.00%
2021-10-20	0	0.152	0.152	0.174	0.150	0.150	24,000	3,600	0.1500	0.152	0.152	0.174	0.150	0.150	24,000	0.1500	-9.52%
2021-10-19	0	0.168	0.150	0.174	-	-	0	0	-	0.168	0.150	0.174	-	-	0	-	0.00%
2021-10-18	0	0.168	0.150	0.174	-	-	0	0	-	0.168	0.150	0.174	-	-	0	-	0.00%
2021-10-15	0	0.168	0.150	0.174	-	-	0	0	-	0.168	0.150	0.174	-	-	0	-	0.00%
2021-10-12	0	0.168	0.150	0.174	-	-	0	0	-	0.168	0.150	0.174	-	-	0	-	0.00%
2021-10-11	0	0.168	0.151	0.174	-	-	0	0	-	0.168	0.151	0.174	-	-	0	-	0.00%
2021-10-08	0	0.168	0.151	0.174	-	-	0	0	-	0.168	0.151	0.174	-	-	0	-	0.00%
2021-10-07	0	0.168	0.150	0.174	-	-	0	0	-	0.168	0.150	0.174	-	-	0	-	0.00%
2021-10-06	0	0.168	0.169	0.174	-	-	0	0	-	0.168	0.169	0.174	-	-	0	-	9.09%
2021-10-05	0	0.154	0.154	0.174	-	-	0	0	-	0.154	0.154	0.174	-	-	0	-	1.32%
2021-10-04	0	0.152	0.151	-	0.152	0.152	8,000	1,216	0.1520	0.152	0.151	-	0.152	0.152	8,000	0.1520	0.00%
2021-09-30	0	0.152	0.150	0.176	-	-	0	0	-	0.152	0.150	0.176	-	-	0	-	0.00%
2021-09-29	0	0.152	0.151	0.175	0.151	0.151	4,000	604	0.1510	0.152	0.151	0.175	0.151	0.151	4,000	0.1510	-13.14%
2021-09-28	0	0.175	0.152	0.175	-	-	0	0	-	0.175	0.152	0.175	-	-	0	-	0.00%
2021-09-27	0	0.175	0.152	0.175	-	-	0	0	-	0.175	0.152	0.175	-	-	0	-	-0.57%
2021-09-24	0	0.176	0.152	0.176	0.152	0.176	96,000	16,476	0.1716	0.176	0.152	0.176	0.152	0.176	96,000	0.1716	15.79%
2021-09-23	0	0.152	0.150	0.175	0.152	0.153	64,000	9,748	0.1523	0.152	0.150	0.175	0.152	0.153	64,000	0.1523	-0.65%
2021-09-21	0	0.153	0.153	0.180	0.153	0.177	24,000	4,152	0.1730	0.153	0.153	0.180	0.153	0.177	24,000	0.1730	-3.77%
2021-09-20	0	0.159	0.156	0.180	0.154	0.160	192,000	30,544	0.1591	0.159	0.156	0.180	0.154	0.160	192,000	0.1591	-10.67%
2021-09-17	0	0.178	0.160	0.194	-	-	0	0	-	0.178	0.160	0.194	-	-	0	-	0.00%
2021-09-16	0	0.178	0.165	0.178	0.178	0.178	12,000	2,136	0.1780	0.178	0.165	0.178	0.178	0.178	12,000	0.1780	0.00%
2021-09-15	0	0.178	0.160	0.192	-	-	0	0	-	0.178	0.160	0.192	-	-	0	-	0.00%
2021-09-14	0	0.178	0.160	0.200	-	-	0	0	-	0.178	0.160	0.200	-	-	0	-	0.00%
2021-09-13	0	0.178	0.163	0.195	-	-	0	0	-	0.178	0.163	0.195	-	-	0	-	0.00%
2021-09-10	0	0.178	0.163	0.185	-	-	0	0	-	0.178	0.163	0.185	-	-	0	-	0.00%
2021-09-09	0	0.178	0.178	0.199	0.170	0.180	68,000	11,920	0.1753	0.178	0.178	0.199	0.170	0.180	68,000	0.1753	-10.55%
2021-09-08	0	0.199	0.170	0.219	-	-	16,000	3,184	0.1990	0.199	0.170	0.219	-	-	16,000	0.1990	0.00%
2021-09-07	0	0.199	0.170	0.221	-	-	4,000	796	0.1990	0.199	0.170	0.221	-	-	4,000	0.1990	0.00%
2021-09-06	0	0.199	0.178	0.199	0.178	0.199	108,000	19,508	0.1806	0.199	0.178	0.199	0.178	0.199	108,000	0.1806	13.07%
2021-09-03	0	0.176	0.176	0.203	0.171	0.176	20,000	3,500	0.1750	0.176	0.176	0.203	0.171	0.176	20,000	0.1750	-4.86%
2021-09-02	0	0.185	0.185	0.200	0.180	0.190	366,500	68,509	0.1869	0.185	0.185	0.200	0.180	0.190	366,500	0.1869	1.65%
2021-09-01	0	0.182	0.175	0.182	0.152	0.182	1,436,000	235,984	0.1643	0.182	0.175	0.182	0.152	0.182	1,436,000	0.1643	-9.00%
2021-08-31	0	0.200	0.196	0.229	0.193	0.200	101,000	19,725	0.1953	0.200	0.196	0.229	0.193	0.200	101,000	0.1953	-4.76%
2021-08-30	0	0.210	0.207	0.210	0.200	0.300	2,060,000	490,952	0.2383	0.210	0.207	0.210	0.200	0.300	2,060,000	0.2383	5.00%
2021-08-27	0	0.200	0.195	0.208	0.145	0.246	11,704,000	2,340,644	0.2000	0.200	0.195	0.208	0.145	0.246	11,704,000	0.2000	36.05%
2021-08-26	0	0.147	0.140	-	-	-	0	0	-	0.147	0.140	-	-	-	0	-	0.00%
2021-08-25	0	0.147	0.147	0.170	-	-	0	0	-	0.147	0.147	0.170	-	-	0	-	3.52%
2021-08-24	0	0.142	0.142	0.173	0.142	0.142	22,500	3,177	0.1412	0.142	0.142	0.173	0.142	0.142	22,500	0.1412	-5.33%
2021-08-23	0	0.150	0.150	0.167	-	-	0	0	-	0.150	0.150	0.167	-	-	0	-	3.45%
2021-08-20	0	0.145	0.140	0.167	-	-	0	0	-	0.145	0.140	0.167	-	-	0	-	0.00%
2021-08-19	0	0.145	0.140	0.167	-	-	0	0	-	0.145	0.140	0.167	-	-	0	-	0.00%
2021-08-18	0	0.145	0.145	0.165	-	-	0	0	-	0.145	0.145	0.165	-	-	0	-	1.40%
2021-08-17	0	0.143	0.140	0.165	-	-	0	0	-	0.143	0.140	0.165	-	-	0	-	0.00%
2021-08-16	0	0.143	0.143	0.184	0.143	0.143	40,000	5,720	0.1430	0.143	0.143	0.184	0.143	0.143	40,000	0.1430	-10.62%
2021-08-13	0	0.160	0.143	0.184	-	-	0	0	-	0.160	0.143	0.184	-	-	0	-	0.00%
2021-08-12	0	0.160	0.150	0.184	-	-	45	8	0.1778	0.160	0.150	0.184	-	-	45	0.1778	0.00%
2021-08-11	0	0.160	0.143	0.184	-	-	0	0	-	0.160	0.143	0.184	-	-	0	-	0.00%
2021-08-10	0	0.160	0.143	0.184	-	-	0	0	-	0.160	0.143	0.184	-	-	0	-	0.00%
2021-08-09	0	0.160	0.143	0.184	-	-	0	0	-	0.160	0.143	0.184	-	-	0	-	0.00%
2021-08-06	0	0.160	0.143	0.184	-	-	0	0	-	0.160	0.143	0.184	-	-	0	-	0.00%
2021-08-05	0	0.160	0.143	0.184	-	-	0	0	-	0.160	0.143	0.184	-	-	0	-	0.00%
2021-08-04	0	0.160	0.143	0.184	-	-	0	0	-	0.160	0.143	0.184	-	-	0	-	0.00%
2021-08-03	0	0.160	0.143	0.184	-	-	0	0	-	0.160	0.143	0.184	-	-	0	-	0.00%
2021-08-02	0	0.160	0.142	0.184	-	-	0	0	-	0.160	0.142	0.184	-	-	0	-	0.00%
2021-07-30	0	0.160	0.155	0.180	-	-	0	0	-	0.160	0.155	0.180	-	-	0	-	0.00%
2021-07-29	0	0.160	0.160	0.184	-	-	0	0	-	0.160	0.160	0.184	-	-	0	-	0.00%
2021-07-28	0	0.160	0.160	0.184	-	-	0	0	-	0.160	0.160	0.184	-	-	0	-	0.00%
2021-07-27	0	0.160	0.160	-	0.160	0.160	4,000	640	0.1600	0.160	0.160	-	0.160	0.160	4,000	0.1600	-13.04%
2021-07-26	0	0.184	0.175	0.207	0.183	0.192	140,000	26,316	0.1880	0.184	0.175	0.207	0.183	0.192	140,000	0.1880	-16.36%
2021-07-23	0	0.220	0.189	0.220	-	-	0	0	-	0.220	0.189	0.220	-	-	0	-	0.00%
2021-07-22	0	0.220	0.189	0.220	-	-	0	0	-	0.220	0.189	0.220	-	-	0	-	0.00%
2021-07-21	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2021-07-20	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2021-07-19	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2021-07-16	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2021-07-15	0	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2021-07-14	0	0.220	0.185	0.220	0.220	0.220	16,000	3,520	0.2200	0.220	0.185	0.220	0.220	0.220	16,000	0.2200	3.77%
2021-07-13	0	0.212	0.183	0.212	0.188	0.220	88,000	17,632	0.2004	0.212	0.183	0.212	0.188	0.220	88,000	0.2004	28.48%
2021-07-12	0	0.165	0.145	0.165	-	-	0	0	-	0.165	0.145	0.165	-	-	0	-	0.00%
2021-07-09	0	0.165	0.142	0.188	-	-	0	0	-	0.165	0.142	0.188	-	-	0	-	0.00%
2021-07-08	0	0.165	0.142	0.188	-	-	0	0	-	0.165	0.142	0.188	-	-	0	-	0.00%
2021-07-07	0	0.165	0.142	0.188	-	-	0	0	-	0.165	0.142	0.188	-	-	0	-	0.00%
2021-07-06	0	0.165	-	0.170	-	-	0	0	-	0.165	-	0.170	-	-	0	-	0.00%
2021-07-05	0	0.165	0.120	0.170	-	-	0	0	-	0.165	0.120	0.170	-	-	0	-	0.00%
2021-07-02	0	0.165	0.142	0.188	-	-	0	0	-	0.165	0.142	0.188	-	-	0	-	0.00%
2021-06-30	0	0.165	0.142	0.188	-	-	0	0	-	0.165	0.142	0.188	-	-	0	-	0.00%
2021-06-29	0	0.165	0.142	0.188	-	-	0	0	-	0.165	0.142	0.188	-	-	0	-	0.00%
2021-06-28	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2021-06-25	0	0.165	0.142	0.188	-	-	0	0	-	0.165	0.142	0.188	-	-	0	-	0.00%
2021-06-24	0	0.165	0.142	-	-	-	0	0	-	0.165	0.142	-	-	-	0	-	0.00%
2021-06-23	0	0.165	0.156	0.199	0.165	0.165	28,000	4,620	0.1650	0.165	0.156	0.199	0.165	0.165	28,000	0.1650	-7.82%
2021-06-22	0	0.179	0.154	0.199	-	-	0	0	-	0.179	0.154	0.199	-	-	0	-	0.00%
2021-06-21	0	0.179	0.154	0.199	-	-	40,000	6,800	0.1700	0.179	0.154	0.199	-	-	40,000	0.1700	0.00%
2021-06-18	0	0.179	0.154	0.199	-	-	0	0	-	0.179	0.154	0.199	-	-	0	-	0.00%
2021-06-17	0	0.179	0.154	0.199	-	-	0	0	-	0.179	0.154	0.199	-	-	0	-	0.00%
2021-06-16	0	0.179	0.154	0.199	-	-	0	0	-	0.179	0.154	0.199	-	-	0	-	0.00%
2021-06-15	0	0.179	-	0.199	-	-	0	0	-	0.179	-	0.199	-	-	0	-	0.00%
2021-06-11	0	0.179	0.154	0.199	-	-	0	0	-	0.179	0.154	0.199	-	-	0	-	0.00%
2021-06-10	0	0.179	0.154	0.204	-	-	0	0	-	0.179	0.154	0.204	-	-	0	-	0.00%
2021-06-09	0	0.179	0.154	0.204	-	-	0	0	-	0.179	0.154	0.204	-	-	0	-	0.00%
2021-06-08	0	0.179	0.153	0.204	-	-	0	0	-	0.179	0.153	0.204	-	-	0	-	0.00%
2021-06-07	0	0.179	0.158	0.210	0.143	0.179	229,500	39,294	0.1712	0.179	0.158	0.210	0.143	0.179	229,500	0.1712	19.33%
2021-06-04	0	0.150	0.143	0.171	-	-	0	0	-	0.150	0.143	0.171	-	-	0	-	0.00%
2021-06-03	0	0.150	0.143	0.171	-	-	0	0	-	0.150	0.143	0.171	-	-	0	-	0.00%
2021-06-02	0	0.150	0.145	0.171	-	-	0	0	-	0.150	0.145	0.171	-	-	0	-	0.00%
2021-06-01	0	0.150	0.143	0.172	-	-	0	0	-	0.150	0.143	0.172	-	-	0	-	0.00%
2021-05-31	0	0.150	0.150	0.180	0.150	0.150	108,000	16,200	0.1500	0.150	0.150	0.180	0.150	0.150	108,000	0.1500	-11.76%
2021-05-28	0	0.170	0.155	0.178	-	-	0	0	-	0.170	0.155	0.178	-	-	0	-	0.00%
2021-05-27	0	0.170	0.155	0.177	-	-	0	0	-	0.170	0.155	0.177	-	-	0	-	0.00%
2021-05-26	0	0.170	0.162	0.170	0.165	0.170	252,000	42,180	0.1674	0.170	0.162	0.170	0.165	0.170	252,000	0.1674	0.00%
2021-05-25	0	0.170	0.163	0.175	0.140	0.180	708,000	116,804	0.1650	0.170	0.163	0.175	0.140	0.180	708,000	0.1650	21.43%
2021-05-24	0	0.140	0.130	0.140	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2021-05-21	0	0.140	0.127	0.140	0.140	0.140	8,000	1,120	0.1400	0.140	0.127	0.140	0.140	0.140	8,000	0.1400	0.00%
2021-05-20	0	0.140	0.130	0.140	0.140	0.140	112,000	15,680	0.1400	0.140	0.130	0.140	0.140	0.140	112,000	0.1400	0.00%
2021-05-18	0	0.140	0.128	0.160	0.140	0.140	32,000	4,480	0.1400	0.140	0.128	0.160	0.140	0.140	32,000	0.1400	-0.71%
2021-05-17	0	0.141	0.130	0.141	-	-	0	0	-	0.141	0.130	0.141	-	-	0	-	0.00%
2021-05-14	0	0.141	0.141	-	0.141	0.141	72,000	10,152	0.1410	0.141	0.141	-	0.141	0.141	72,000	0.1410	0.00%
2021-05-13	0	0.141	0.125	-	-	-	0	0	-	0.141	0.125	-	-	-	0	-	0.00%
2021-05-12	0	0.141	0.141	0.176	0.140	0.141	14,000	1,958	0.1399	0.141	0.141	0.176	0.140	0.141	14,000	0.1399	-9.03%
2021-05-11	0	0.155	0.138	0.155	-	-	0	0	-	0.155	0.138	0.155	-	-	0	-	-3.12%
2021-05-10	0	0.160	0.144	0.160	-	-	2,286	308	0.1347	0.160	0.144	0.160	-	-	2,286	0.1347	-4.76%
2021-05-07	0	0.168	0.144	0.178	-	-	0	0	-	0.168	0.144	0.178	-	-	0	-	0.00%
2021-05-06	0	0.168	0.145	0.168	-	-	0	0	-	0.168	0.145	0.168	-	-	0	-	0.00%
2021-05-05	0	0.168	0.148	0.178	0.168	0.168	32,000	5,376	0.1680	0.168	0.148	0.178	0.168	0.168	32,000	0.1680	5.66%
2021-05-04	0	0.159	0.142	0.159	-	-	0	0	-	0.159	0.142	0.159	-	-	0	-	0.00%
2021-05-03	0	0.159	0.142	0.159	-	-	0	0	-	0.159	0.142	0.159	-	-	0	-	0.00%
2021-04-30	0	0.159	0.142	0.160	-	-	0	0	-	0.159	0.142	0.160	-	-	0	-	0.00%
2021-04-29	0	0.159	0.147	0.163	0.159	0.159	20,000	3,180	0.1590	0.159	0.147	0.163	0.159	0.159	20,000	0.1590	13.57%
2021-04-28	0	0.140	0.140	0.150	-	-	0	0	-	0.140	0.140	0.150	-	-	0	-	6.06%
2021-04-27	0	0.132	0.132	0.170	-	-	0	0	-	0.132	0.132	0.170	-	-	0	-	0.76%
2021-04-26	0	0.131	0.131	0.148	-	-	0	0	-	0.131	0.131	0.148	-	-	0	-	0.00%
2021-04-23	0	0.131	0.131	0.148	-	-	0	0	-	0.131	0.131	0.148	-	-	0	-	0.00%
2021-04-22	0	0.131	0.131	0.148	-	-	0	0	-	0.131	0.131	0.148	-	-	0	-	0.00%
2021-04-21	0	0.131	0.131	0.148	-	-	0	0	-	0.131	0.131	0.148	-	-	0	-	0.00%
2021-04-20	0	0.131	0.131	0.148	-	-	0	0	-	0.131	0.131	0.148	-	-	0	-	0.00%
2021-04-19	0	0.131	0.130	0.148	-	-	0	0	-	0.131	0.130	0.148	-	-	0	-	0.00%
2021-04-16	0	0.131	0.130	0.148	-	-	0	0	-	0.131	0.130	0.148	-	-	0	-	0.00%
2021-04-15	0	0.131	0.131	0.150	-	-	0	0	-	0.131	0.131	0.150	-	-	0	-	0.77%
2021-04-14	0	0.130	0.130	0.145	-	-	0	0	-	0.130	0.130	0.145	-	-	0	-	0.00%
2021-04-13	0	0.130	0.130	0.145	0.130	0.130	100,000	13,000	0.1300	0.130	0.130	0.145	0.130	0.130	100,000	0.1300	-10.34%
2021-04-12	0	0.145	0.125	0.165	-	-	0	0	-	0.145	0.125	0.165	-	-	0	-	0.00%
2021-04-09	0	0.145	0.126	0.165	-	-	0	0	-	0.145	0.126	0.165	-	-	0	-	0.00%
2021-04-08	0	0.145	0.130	0.165	-	-	2,000	248	0.1240	0.145	0.130	0.165	-	-	2,000	0.1240	0.00%
2021-04-07	0	0.145	0.125	0.165	-	-	0	0	-	0.145	0.125	0.165	-	-	0	-	0.00%
2021-04-01	0	0.145	0.125	0.164	-	-	0	0	-	0.145	0.125	0.164	-	-	0	-	0.00%
2021-03-31	0	0.145	0.125	0.164	-	-	0	0	-	0.145	0.125	0.164	-	-	0	-	0.00%
2021-03-30	0	0.145	0.125	0.164	-	-	0	0	-	0.145	0.125	0.164	-	-	0	-	0.00%
2021-03-29	0	0.145	0.125	0.165	-	-	0	0	-	0.145	0.125	0.165	-	-	0	-	0.00%
2021-03-26	0	0.145	0.125	0.154	0.145	0.149	112,000	16,548	0.1478	0.145	0.125	0.154	0.145	0.149	112,000	0.1478	6.62%
2021-03-25	0	0.136	0.120	0.155	-	-	0	0	-	0.136	0.120	0.155	-	-	0	-	0.00%
2021-03-24	0	0.136	0.135	0.155	-	-	2,000	253	0.1265	0.136	0.135	0.155	-	-	2,000	0.1265	0.00%
2021-03-23	0	0.136	0.137	0.170	0.135	0.136	100,000	13,580	0.1358	0.136	0.137	0.170	0.135	0.136	100,000	0.1358	-9.33%
2021-03-22	0	0.150	0.135	0.170	-	-	0	0	-	0.150	0.135	0.170	-	-	0	-	0.00%
2021-03-19	0	0.150	0.132	0.170	-	-	0	0	-	0.150	0.132	0.170	-	-	0	-	0.00%
2021-03-18	0	0.150	0.130	0.170	-	-	0	0	-	0.150	0.130	0.170	-	-	0	-	0.00%
2021-03-17	0	0.150	0.130	0.170	-	-	0	0	-	0.150	0.130	0.170	-	-	0	-	0.00%
2021-03-16	0	0.150	0.135	0.170	-	-	0	0	-	0.150	0.135	0.170	-	-	0	-	0.00%
2021-03-15	0	0.150	0.131	0.170	-	-	0	0	-	0.150	0.131	0.170	-	-	0	-	0.00%
2021-03-12	0	0.150	0.130	0.171	-	-	0	0	-	0.150	0.130	0.171	-	-	0	-	0.00%
2021-03-11	0	0.150	-	0.175	-	-	0	0	-	0.150	-	0.175	-	-	0	-	0.00%
2021-03-10	0	0.150	0.135	0.175	0.150	0.150	4,000	600	0.1500	0.150	0.135	0.175	0.150	0.150	4,000	0.1500	-0.66%
2021-03-09	0	0.151	0.151	0.170	0.151	0.151	10,000	1,498	0.1498	0.151	0.151	0.170	0.151	0.151	10,000	0.1498	-13.71%
2021-03-08	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
2021-03-05	0	0.175	0.140	0.175	0.175	0.175	4,000	700	0.1750	0.175	0.140	0.175	0.175	0.175	4,000	0.1750	9.38%
2021-03-04	0	0.160	0.140	0.175	-	-	0	0	-	0.160	0.140	0.175	-	-	0	-	0.00%
2021-03-03	0	0.160	0.146	0.172	0.140	0.160	15,500	2,215	0.1429	0.160	0.146	0.172	0.140	0.160	15,500	0.1429	14.29%
2021-03-02	0	0.140	0.140	0.160	-	-	0	0	-	0.140	0.140	0.160	-	-	0	-	0.00%
2021-03-01	0	0.140	0.140	0.161	0.140	0.141	60,000	8,436	0.1406	0.140	0.140	0.161	0.140	0.141	60,000	0.1406	-0.71%
2021-02-26	0	0.141	0.141	0.165	0.141	0.141	7,750	1,077	0.1390	0.141	0.141	0.165	0.141	0.141	7,750	0.1390	-2.76%
2021-02-25	0	0.145	0.141	0.166	-	-	0	0	-	0.145	0.141	0.166	-	-	0	-	0.00%
2021-02-24	0	0.145	0.141	0.166	-	-	0	0	-	0.145	0.141	0.166	-	-	0	-	0.00%
2021-02-23	0	0.145	0.145	0.161	0.140	0.140	57,250	8,009	0.1399	0.145	0.145	0.161	0.140	0.140	57,250	0.1399	2.84%
2021-02-22	0	0.141	0.140	-	-	-	0	0	-	0.141	0.140	-	-	-	0	-	0.00%
2021-02-19	0	0.141	0.141	0.164	0.140	0.140	4,000	560	0.1400	0.141	0.141	0.164	0.140	0.140	4,000	0.1400	-2.08%
2021-02-18	0	0.144	0.144	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	0.00%
2021-02-17	0	0.144	0.143	-	0.144	0.146	328,000	47,376	0.1444	0.144	0.143	-	0.144	0.146	328,000	0.1444	-0.69%
2021-02-16	0	0.145	0.145	0.160	0.140	0.140	7,500	1,025	0.1367	0.145	0.145	0.160	0.140	0.140	7,500	0.1367	-9.38%
2021-02-11	0	0.160	0.138	0.183	-	-	0	0	-	0.160	0.138	0.183	-	-	0	-	0.00%
2021-02-10	0	0.160	0.160	0.182	0.160	0.182	57,000	9,280	0.1628	0.160	0.160	0.182	0.160	0.182	57,000	0.1628	13.48%
2021-02-09	0	0.141	0.141	0.160	0.135	0.140	19,200	2,638	0.1374	0.141	0.141	0.160	0.135	0.140	19,200	0.1374	0.71%
2021-02-08	0	0.140	0.132	0.160	-	-	0	0	-	0.140	0.132	0.160	-	-	0	-	0.00%
2021-02-05	0	0.140	0.140	0.160	-	-	0	0	-	0.140	0.140	0.160	-	-	0	-	0.00%
2021-02-04	0	0.140	0.135	0.160	-	-	0	0	-	0.140	0.135	0.160	-	-	0	-	0.00%
2021-02-03	0	0.140	0.140	0.160	-	-	0	0	-	0.140	0.140	0.160	-	-	0	-	0.00%
2021-02-02	0	0.140	0.140	0.160	0.140	0.141	239,000	33,577	0.1405	0.140	0.140	0.160	0.140	0.141	239,000	0.1405	-0.71%
2021-02-01	0	0.141	0.141	0.169	0.140	0.140	60,000	8,400	0.1400	0.141	0.141	0.169	0.140	0.140	60,000	0.1400	-4.73%
2021-01-29	0	0.148	0.141	0.169	-	-	0	0	-	0.148	0.141	0.169	-	-	0	-	0.00%
2021-01-28	0	0.148	0.141	0.169	-	-	0	0	-	0.148	0.141	0.169	-	-	0	-	0.00%
2021-01-27	0	0.148	0.148	0.169	0.148	0.148	24,000	3,552	0.1480	0.148	0.148	0.169	0.148	0.148	24,000	0.1480	0.00%
2021-01-26	0	0.148	0.148	0.169	-	-	0	0	-	0.148	0.148	0.169	-	-	0	-	0.00%
2021-01-25	0	0.148	0.148	0.173	0.144	0.144	140,000	20,160	0.1440	0.148	0.148	0.173	0.144	0.144	140,000	0.1440	-2.63%
2021-01-22	0	0.152	0.145	0.171	0.152	0.152	80,000	12,160	0.1520	0.152	0.145	0.171	0.152	0.152	80,000	0.1520	1.33%
2021-01-21	0	0.150	0.144	0.171	-	-	0	0	-	0.150	0.144	0.171	-	-	0	-	0.00%
2021-01-20	0	0.150	0.144	0.171	-	-	0	0	-	0.150	0.144	0.171	-	-	0	-	0.00%
2021-01-19	0	0.150	0.144	0.171	-	-	0	0	-	0.150	0.144	0.171	-	-	0	-	0.00%
2021-01-18	0	0.150	0.144	0.171	-	-	0	0	-	0.150	0.144	0.171	-	-	0	-	0.00%
2021-01-15	0	0.150	0.144	-	-	-	0	0	-	0.150	0.144	-	-	-	0	-	0.00%
2021-01-14	0	0.150	0.144	-	-	-	0	0	-	0.150	0.144	-	-	-	0	-	0.00%
2021-01-13	0	0.150	0.144	-	-	-	0	0	-	0.150	0.144	-	-	-	0	-	0.00%
2021-01-12	0	0.150	0.144	-	-	-	0	0	-	0.150	0.144	-	-	-	0	-	0.00%
2021-01-11	0	0.150	0.144	-	-	-	0	0	-	0.150	0.144	-	-	-	0	-	0.00%
2021-01-08	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2021-01-07	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2021-01-06	0	0.150	0.150	-	0.150	0.150	12,000	1,800	0.1500	0.150	0.150	-	0.150	0.150	12,000	0.1500	0.00%
2021-01-05	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
2021-01-04	0	0.150	0.150	-	0.150	0.150	6,250	915	0.1464	0.150	0.150	-	0.150	0.150	6,250	0.1464	-3.85%
2020-12-31	0	0.156	0.150	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
2020-12-30	0	0.156	0.150	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
2020-12-29	0	0.156	0.150	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
2020-12-28	0	0.156	0.150	0.178	-	-	0	0	-	0.156	0.150	0.178	-	-	0	-	0.00%
2020-12-24	0	0.156	0.150	0.178	-	-	0	0	-	0.156	0.150	0.178	-	-	0	-	0.00%
2020-12-23	0	0.156	0.150	0.178	-	-	0	0	-	0.156	0.150	0.178	-	-	0	-	0.00%
2020-12-22	0	0.156	0.150	0.178	-	-	0	0	-	0.156	0.150	0.178	-	-	0	-	0.00%
2020-12-21	0	0.156	0.150	0.178	-	-	0	0	-	0.156	0.150	0.178	-	-	0	-	0.00%
2020-12-18	0	0.156	0.150	0.178	-	-	0	0	-	0.156	0.150	0.178	-	-	0	-	0.00%
2020-12-17	0	0.156	0.150	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
2020-12-16	0	0.156	0.150	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
2020-12-15	0	0.156	0.150	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
2020-12-14	0	0.156	0.156	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2020-12-11	0	0.156	0.151	-	0.150	0.156	16,000	2,448	0.1530	0.156	0.151	-	0.150	0.156	16,000	0.1530	0.00%
2020-12-10	0	0.156	0.150	0.176	0.156	0.160	122,179	19,446	0.1592	0.156	0.150	0.176	0.156	0.160	122,179	0.1592	-11.36%
2020-12-09	0	0.176	0.176	0.180	0.160	0.160	20,000	3,200	0.1600	0.176	0.176	0.180	0.160	0.160	20,000	0.1600	-2.22%
2020-12-08	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2020-12-07	0	0.180	0.172	0.200	0.180	0.180	40,000	7,200	0.1800	0.180	0.172	0.200	0.180	0.180	40,000	0.1800	-10.00%
2020-12-04	0	0.200	0.170	0.200	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2020-12-03	0	0.200	0.170	0.200	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2020-12-02	0	0.200	0.176	0.200	-	-	0	0	-	0.200	0.176	0.200	-	-	0	-	0.00%
2020-12-01	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2020-11-30	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2020-11-27	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2020-11-26	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2020-11-25	0	0.200	-	-	-	-	2,250	373	0.1658	0.200	-	-	-	-	2,250	0.1658	0.00%
2020-11-24	0	0.200	0.180	-	-	-	0	0	-	0.200	0.180	-	-	-	0	-	0.00%
2020-11-23	0	0.200	0.200	-	0.200	0.200	8,000	1,600	0.2000	0.200	0.200	-	0.200	0.200	8,000	0.2000	0.00%
2020-11-20	0	0.200	0.200	0.240	0.200	0.255	43,000	8,808	0.2048	0.200	0.200	0.240	0.200	0.255	43,000	0.2048	-21.57%
2020-11-19	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2020-11-18	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2020-11-17	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2020-11-16	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-11-13	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-11-12	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-11-11	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2020-11-10	0	0.260	-	0.265	-	-	0	0	-	0.260	-	0.265	-	-	0	-	0.00%
2020-11-09	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2020-11-06	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2020-11-05	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-1.82%
2020-11-04	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	0.00%
2020-11-03	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.79%
2020-11-02	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2020-10-30	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2020-10-29	0	0.280	0.240	0.280	0.280	0.280	24,000	6,720	0.2800	0.280	0.240	0.280	0.280	0.280	24,000	0.2800	7.69%
2020-10-28	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2020-10-27	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2020-10-23	0	0.260	-	0.280	0.260	0.260	4,000	1,040	0.2600	0.260	-	0.280	0.260	0.260	4,000	0.2600	4.00%
2020-10-22	0	0.250	0.250	0.275	-	-	0	0	-	0.250	0.250	0.275	-	-	0	-	4.17%
2020-10-21	0	0.240	-	0.240	0.240	0.240	8,000	1,920	0.2400	0.240	-	0.240	0.240	0.240	8,000	0.2400	0.00%
2020-10-20	0	0.240	0.210	0.240	0.210	0.240	12,000	2,760	0.2300	0.240	0.210	0.240	0.210	0.240	12,000	0.2300	26.32%
2020-10-19	0	0.190	0.190	0.192	-	-	0	0	-	0.190	0.190	0.192	-	-	0	-	13.10%
2020-10-16	0	0.168	0.168	0.204	-	-	0	0	-	0.168	0.168	0.204	-	-	0	-	1.20%
2020-10-15	0	0.166	0.150	0.204	-	-	0	0	-	0.166	0.150	0.204	-	-	0	-	0.00%
2020-10-14	0	0.166	0.166	0.203	-	-	0	0	-	0.166	0.166	0.203	-	-	0	-	0.61%
2020-10-12	0	0.165	0.165	0.295	0.165	0.165	16,000	2,640	0.1650	0.165	0.165	0.295	0.165	0.165	16,000	0.1650	8.55%
2020-10-09	0	0.152	0.152	0.165	-	-	0	0	-	0.152	0.152	0.165	-	-	0	-	0.00%
2020-10-08	0	0.152	0.152	0.165	-	-	0	0	-	0.152	0.152	0.165	-	-	0	-	0.00%
2020-10-07	0	0.152	0.152	0.165	-	-	0	0	-	0.152	0.152	0.165	-	-	0	-	0.66%
2020-10-06	0	0.151	0.151	0.165	-	-	0	0	-	0.151	0.151	0.165	-	-	0	-	0.00%
2020-10-05	0	0.151	0.151	0.165	-	-	0	0	-	0.151	0.151	0.165	-	-	0	-	0.00%
2020-09-30	0	0.151	0.151	0.165	-	-	0	0	-	0.151	0.151	0.165	-	-	0	-	0.00%
2020-09-29	0	0.151	0.151	0.165	-	-	0	0	-	0.151	0.151	0.165	-	-	0	-	0.00%
2020-09-28	0	0.151	0.152	0.165	-	-	0	0	-	0.151	0.152	0.165	-	-	0	-	0.00%
2020-09-25	0	0.151	0.151	0.162	0.150	0.150	320,000	48,000	0.1500	0.151	0.151	0.162	0.150	0.150	320,000	0.1500	0.67%
2020-09-24	0	0.150	0.150	0.165	-	-	0	0	-	0.150	0.150	0.165	-	-	0	-	0.00%
2020-09-23	0	0.150	0.145	0.165	-	-	0	0	-	0.150	0.145	0.165	-	-	0	-	0.00%
2020-09-22	0	0.150	0.145	0.165	-	-	0	0	-	0.150	0.145	0.165	-	-	0	-	0.00%
2020-09-21	0	0.150	0.145	0.165	-	-	0	0	-	0.150	0.145	0.165	-	-	0	-	0.00%
2020-09-18	0	0.150	0.150	0.165	0.150	0.150	60,000	9,000	0.1500	0.150	0.150	0.165	0.150	0.150	60,000	0.1500	0.00%
2020-09-17	0	0.150	0.145	0.165	-	-	0	0	-	0.150	0.145	0.165	-	-	0	-	0.00%
2020-09-16	0	0.150	0.145	0.165	-	-	0	0	-	0.150	0.145	0.165	-	-	0	-	0.00%
2020-09-15	0	0.150	0.145	0.165	-	-	0	0	-	0.150	0.145	0.165	-	-	0	-	0.00%
2020-09-14	0	0.150	0.150	0.165	-	-	0	0	-	0.150	0.150	0.165	-	-	0	-	0.00%
2020-09-11	0	0.150	0.145	0.165	-	-	0	0	-	0.150	0.145	0.165	-	-	0	-	0.00%
2020-09-10	0	0.150	0.145	0.150	0.150	0.150	12,000	1,800	0.1500	0.150	0.145	0.150	0.150	0.150	12,000	0.1500	0.00%
2020-09-09	0	0.150	0.150	0.185	-	-	0	0	-	0.150	0.150	0.185	-	-	0	-	0.00%
2020-09-08	0	0.150	0.150	0.188	0.150	0.150	4,000	600	0.1500	0.150	0.150	0.188	0.150	0.150	4,000	0.1500	-9.09%
2020-09-07	0	0.165	0.140	0.295	0.160	0.165	20,000	3,220	0.1610	0.165	0.140	0.295	0.160	0.165	20,000	0.1610	13.79%
2020-09-04	0	0.145	0.145	0.192	0.140	0.154	20,000	3,024	0.1512	0.145	0.145	0.192	0.140	0.154	20,000	0.1512	-7.05%
2020-09-03	0	0.156	0.154	0.192	-	-	0	0	-	0.156	0.154	0.192	-	-	0	-	0.00%
2020-09-02	0	0.156	0.154	0.192	-	-	0	0	-	0.156	0.154	0.192	-	-	0	-	0.00%
2020-09-01	0	0.156	0.154	0.192	-	-	0	0	-	0.156	0.154	0.192	-	-	0	-	0.00%
2020-08-31	0	0.156	0.154	0.160	-	-	0	0	-	0.156	0.154	0.160	-	-	0	-	0.00%
2020-08-28	0	0.156	0.154	0.160	-	-	0	0	-	0.156	0.154	0.160	-	-	0	-	0.00%
2020-08-27	0	0.156	0.154	0.160	0.156	0.156	308,000	48,048	0.1560	0.156	0.154	0.160	0.156	0.156	308,000	0.1560	-1.27%
2020-08-26	0	0.158	0.154	0.160	-	-	0	0	-	0.158	0.154	0.160	-	-	0	-	0.00%
2020-08-25	0	0.158	0.154	0.160	-	-	0	0	-	0.158	0.154	0.160	-	-	0	-	0.00%
2020-08-24	0	0.158	0.154	0.160	-	-	0	0	-	0.158	0.154	0.160	-	-	0	-	0.00%
2020-08-21	0	0.158	0.154	0.160	-	-	0	0	-	0.158	0.154	0.160	-	-	0	-	0.00%
2020-08-20	0	0.158	0.154	0.178	0.158	0.158	60,000	9,480	0.1580	0.158	0.154	0.178	0.158	0.158	60,000	0.1580	0.64%
2020-08-19	0	0.157	0.157	0.158	-	-	0	0	-	0.157	0.157	0.158	-	-	0	-	0.00%
2020-08-18	0	0.157	0.156	0.193	0.155	0.157	100,000	15,580	0.1558	0.157	0.156	0.193	0.155	0.157	100,000	0.1558	0.00%
2020-08-17	0	0.157	0.157	0.209	0.155	0.155	200,000	31,000	0.1550	0.157	0.157	0.209	0.155	0.155	200,000	0.1550	-7.65%
2020-08-14	0	0.170	0.155	0.171	-	-	0	0	-	0.170	0.155	0.171	-	-	0	-	0.00%
2020-08-13	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2020-08-12	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2020-08-11	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2020-08-10	0	0.170	0.165	0.170	-	-	0	0	-	0.170	0.165	0.170	-	-	0	-	-0.58%
2020-08-07	0	0.171	0.165	0.173	0.171	0.171	73,000	12,467	0.1708	0.171	0.165	0.173	0.171	0.171	73,000	0.1708	0.59%
2020-08-06	0	0.170	0.170	0.205	0.169	0.170	80,000	13,560	0.1695	0.170	0.170	0.205	0.169	0.170	80,000	0.1695	1.80%
2020-08-05	0	0.167	0.162	0.170	0.166	0.167	120,000	19,980	0.1665	0.167	0.162	0.170	0.166	0.167	120,000	0.1665	1.21%
2020-08-04	0	0.165	0.161	0.170	0.165	0.165	150,000	24,740	0.1649	0.165	0.161	0.170	0.165	0.165	150,000	0.1649	3.13%
2020-08-03	0	0.160	0.160	0.198	-	-	0	0	-	0.160	0.160	0.198	-	-	0	-	0.00%
2020-07-31	0	0.160	0.160	0.202	0.160	0.160	5,000	790	0.1580	0.160	0.160	0.202	0.160	0.160	5,000	0.1580	-3.03%
2020-07-30	0	0.165	0.165	0.196	-	-	0	0	-	0.165	0.165	0.196	-	-	0	-	3.13%
2020-07-29	0	0.160	0.160	0.196	-	-	0	0	-	0.160	0.160	0.196	-	-	0	-	0.00%
2020-07-28	0	0.160	0.160	0.225	0.155	0.160	11,275	1,751	0.1553	0.160	0.160	0.225	0.155	0.160	11,275	0.1553	-12.57%
2020-07-27	0	0.183	0.150	0.225	-	-	0	0	-	0.183	0.150	0.225	-	-	0	-	0.00%
2020-07-24	0	0.183	0.156	0.300	-	-	0	0	-	0.183	0.156	0.300	-	-	0	-	0.00%
2020-07-23	0	0.183	0.150	0.295	-	-	0	0	-	0.183	0.150	0.295	-	-	0	-	0.00%
2020-07-22	0	0.183	0.150	0.184	-	-	0	0	-	0.183	0.150	0.184	-	-	0	-	0.00%
2020-07-21	0	0.183	0.150	0.184	-	-	0	0	-	0.183	0.150	0.184	-	-	0	-	0.00%
2020-07-20	0	0.183	0.150	0.184	-	-	0	0	-	0.183	0.150	0.184	-	-	0	-	0.00%
2020-07-17	0	0.183	0.159	0.185	-	-	0	0	-	0.183	0.159	0.185	-	-	0	-	0.00%
2020-07-16	0	0.183	0.182	0.295	0.181	0.183	84,000	15,324	0.1824	0.183	0.182	0.295	0.181	0.183	84,000	0.1824	1.67%
2020-07-15	0	0.180	0.152	0.200	0.180	0.180	40,000	7,200	0.1800	0.180	0.152	0.200	0.180	0.180	40,000	0.1800	5.88%
2020-07-14	0	0.170	0.136	0.295	-	-	0	0	-	0.170	0.136	0.295	-	-	0	-	0.00%
2020-07-13	0	0.170	0.136	0.250	-	-	0	0	-	0.170	0.136	0.250	-	-	0	-	0.00%
2020-07-10	0	0.170	0.147	0.250	-	-	0	0	-	0.170	0.147	0.250	-	-	0	-	0.00%
2020-07-09	0	0.170	0.136	0.295	-	-	2,500	325	0.1300	0.170	0.136	0.295	-	-	2,500	0.1300	0.00%
2020-07-08	0	0.170	0.136	0.250	-	-	0	0	-	0.170	0.136	0.250	-	-	0	-	0.00%
2020-07-07	0	0.170	0.136	0.250	-	-	0	0	-	0.170	0.136	0.250	-	-	0	-	0.00%
2020-07-06	0	0.170	0.153	0.300	-	-	0	0	-	0.170	0.153	0.300	-	-	0	-	0.00%
2020-07-03	0	0.170	0.153	0.300	0.165	0.171	98,666	16,722	0.1695	0.170	0.153	0.300	0.165	0.171	98,666	0.1695	0.00%
2020-07-02	0	0.170	0.136	-	-	-	0	0	-	0.170	0.136	-	-	-	0	-	0.00%
2020-06-30	0	0.170	0.136	0.200	-	-	0	0	-	0.170	0.136	0.200	-	-	0	-	0.00%
2020-06-29	0	0.170	0.136	0.200	-	-	0	0	-	0.170	0.136	0.200	-	-	0	-	0.00%
2020-06-26	0	0.170	0.136	0.200	-	-	0	0	-	0.170	0.136	0.200	-	-	0	-	0.00%
2020-06-24	0	0.170	0.136	0.200	-	-	0	0	-	0.170	0.136	0.200	-	-	0	-	0.00%
2020-06-23	0	0.170	0.136	0.280	-	-	0	0	-	0.170	0.136	0.280	-	-	0	-	0.00%
2020-06-22	0	0.170	0.136	0.280	-	-	0	0	-	0.170	0.136	0.280	-	-	0	-	0.00%
2020-06-19	0	0.170	0.136	0.170	-	-	0	0	-	0.170	0.136	0.170	-	-	0	-	0.00%
2020-06-18	0	0.170	0.136	-	-	-	0	0	-	0.170	0.136	-	-	-	0	-	0.00%
2020-06-17	0	0.170	0.160	0.200	-	-	0	0	-	0.170	0.160	0.200	-	-	0	-	0.00%
2020-06-16	0	0.170	0.136	-	-	-	0	0	-	0.170	0.136	-	-	-	0	-	0.00%
2020-06-15	0	0.170	0.136	-	-	-	0	0	-	0.170	0.136	-	-	-	0	-	0.00%
2020-06-12	0	0.170	0.160	0.240	-	-	0	0	-	0.170	0.160	0.240	-	-	0	-	0.00%
2020-06-11	0	0.170	0.160	0.240	-	-	0	0	-	0.170	0.160	0.240	-	-	0	-	0.00%
2020-06-10	0	0.170	0.160	0.239	-	-	0	0	-	0.170	0.160	0.239	-	-	0	-	0.00%
2020-06-09	0	0.170	0.170	0.240	-	-	0	0	-	0.170	0.170	0.240	-	-	0	-	0.00%
2020-06-08	0	0.170	0.170	0.240	-	-	0	0	-	0.170	0.170	0.240	-	-	0	-	0.00%
2020-06-05	0	0.170	0.170	0.239	-	-	0	0	-	0.170	0.170	0.239	-	-	0	-	0.00%
2020-06-04	0	0.170	0.170	0.239	0.170	0.170	56,000	9,520	0.1700	0.170	0.170	0.239	0.170	0.170	56,000	0.1700	0.00%
2020-06-03	0	0.170	0.170	0.250	-	-	0	0	-	0.170	0.170	0.250	-	-	0	-	0.00%
2020-06-02	0	0.170	0.170	0.200	0.170	0.170	100,000	17,000	0.1700	0.170	0.170	0.200	0.170	0.170	100,000	0.1700	-2.86%
2020-06-01	0	0.175	0.140	0.250	-	-	0	0	-	0.175	0.140	0.250	-	-	0	-	0.00%
2020-05-29	0	0.175	0.140	0.250	-	-	0	0	-	0.175	0.140	0.250	-	-	0	-	0.00%
2020-05-28	0	0.175	0.170	0.250	0.170	0.182	196,000	33,888	0.1729	0.175	0.170	0.250	0.170	0.182	196,000	0.1729	-4.37%
2020-05-27	0	0.183	0.146	0.250	-	-	208,000	41,600	0.2000	0.183	0.146	0.250	-	-	208,000	0.2000	0.00%
2020-05-26	0	0.183	0.146	0.300	-	-	0	0	-	0.183	0.146	0.300	-	-	0	-	0.00%
2020-05-25	0	0.183	0.146	0.300	-	-	0	0	-	0.183	0.146	0.300	-	-	0	-	0.00%
2020-05-22	0	0.183	0.163	0.220	-	-	1,000	150	0.1500	0.183	0.163	0.220	-	-	1,000	0.1500	0.00%
2020-05-21	0	0.183	0.160	0.220	-	-	0	0	-	0.183	0.160	0.220	-	-	0	-	0.00%
2020-05-20	0	0.183	0.163	0.220	-	-	0	0	-	0.183	0.163	0.220	-	-	0	-	0.00%
2020-05-19	0	0.183	0.163	0.200	-	-	0	0	-	0.183	0.163	0.200	-	-	0	-	0.00%
2020-05-18	0	0.183	0.163	0.220	-	-	0	0	-	0.183	0.163	0.220	-	-	0	-	0.00%
2020-05-15	0	0.183	0.168	0.220	-	-	0	0	-	0.183	0.168	0.220	-	-	0	-	0.00%
2020-05-14	0	0.183	0.163	0.220	-	-	0	0	-	0.183	0.163	0.220	-	-	0	-	0.00%
2020-05-13	0	0.183	0.168	0.220	-	-	0	0	-	0.183	0.168	0.220	-	-	0	-	0.00%
2020-05-12	0	0.183	0.183	0.190	0.168	0.183	89,111	15,627	0.1754	0.183	0.183	0.190	0.168	0.183	89,111	0.1754	-8.50%
2020-05-11	0	0.200	0.160	0.220	-	-	0	0	-	0.200	0.160	0.220	-	-	0	-	0.00%
2020-05-08	0	0.200	0.160	0.220	-	-	0	0	-	0.200	0.160	0.220	-	-	0	-	0.00%
2020-05-07	0	0.200	0.160	0.220	-	-	0	0	-	0.200	0.160	0.220	-	-	0	-	0.00%
2020-05-06	0	0.200	0.160	0.220	-	-	0	0	-	0.200	0.160	0.220	-	-	0	-	0.00%
2020-05-05	0	0.200	0.160	0.220	-	-	0	0	-	0.200	0.160	0.220	-	-	0	-	0.00%
2020-05-04	0	0.200	0.160	-	-	-	0	0	-	0.200	0.160	-	-	-	0	-	0.00%
2020-04-29	0	0.200	0.180	0.220	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2020-04-28	0	0.200	0.165	0.200	-	-	0	0	-	0.200	0.165	0.200	-	-	0	-	0.00%
2020-04-27	0	0.200	0.160	0.220	-	-	0	0	-	0.200	0.160	0.220	-	-	0	-	0.00%
2020-04-24	0	0.200	0.161	0.220	-	-	0	0	-	0.200	0.161	0.220	-	-	0	-	0.00%
2020-04-23	0	0.200	0.170	0.200	-	-	1,100	165	0.1500	0.200	0.170	0.200	-	-	1,100	0.1500	0.00%
2020-04-22	0	0.200	0.175	0.220	-	-	0	0	-	0.200	0.175	0.220	-	-	0	-	0.00%
2020-04-21	0	0.200	0.160	0.220	-	-	0	0	-	0.200	0.160	0.220	-	-	0	-	0.00%
2020-04-20	0	0.200	0.160	0.200	-	-	0	0	-	0.200	0.160	0.200	-	-	0	-	0.00%
2020-04-17	0	0.200	0.180	0.220	-	-	0	0	-	0.200	0.180	0.220	-	-	0	-	0.00%
2020-04-16	0	0.200	0.160	0.200	0.200	0.200	4,000	800	0.2000	0.200	0.160	0.200	0.200	0.200	4,000	0.2000	5.26%
2020-04-15	0	0.190	0.180	0.200	0.190	0.199	84,000	15,996	0.1904	0.190	0.180	0.200	0.190	0.199	84,000	0.1904	-5.00%
2020-04-14	0	0.200	0.168	0.220	-	-	0	0	-	0.200	0.168	0.220	-	-	0	-	0.00%
2020-04-09	0	0.200	0.168	0.220	-	-	0	0	-	0.200	0.168	0.220	-	-	0	-	0.00%
2020-04-08	0	0.200	0.187	0.200	0.200	0.200	300,000	60,000	0.2000	0.200	0.187	0.200	0.200	0.200	300,000	0.2000	-9.09%
2020-04-07	0	0.220	0.185	0.250	-	-	0	0	-	0.220	0.185	0.250	-	-	0	-	0.00%
2020-04-06	0	0.220	0.185	0.250	-	-	0	0	-	0.220	0.185	0.250	-	-	0	-	0.00%
2020-04-03	0	0.220	0.198	0.249	0.198	0.220	31,500	6,649	0.2111	0.220	0.198	0.249	0.198	0.220	31,500	0.2111	10.00%
2020-04-02	0	0.200	0.156	0.250	-	-	0	0	-	0.200	0.156	0.250	-	-	0	-	0.00%
2020-04-01	0	0.200	0.180	0.700	-	-	0	0	-	0.200	0.180	0.700	-	-	0	-	0.00%
2020-03-31	0	0.200	0.180	0.250	0.200	0.200	5,000	970	0.1940	0.200	0.180	0.250	0.200	0.200	5,000	0.1940	-9.09%
2020-03-30	0	0.220	0.172	0.700	-	-	0	0	-	0.220	0.172	0.700	-	-	0	-	0.00%
2020-03-27	0	0.220	0.200	0.250	0.220	0.220	4,000	880	0.2200	0.220	0.200	0.250	0.220	0.220	4,000	0.2200	0.00%
2020-03-26	0	0.220	0.172	0.250	-	-	1,000	165	0.1650	0.220	0.172	0.250	-	-	1,000	0.1650	0.00%
2020-03-25	0	0.220	0.172	0.280	-	-	0	0	-	0.220	0.172	0.280	-	-	0	-	0.00%
2020-03-24	0	0.220	-	0.250	-	-	0	0	-	0.220	-	0.250	-	-	0	-	0.00%
2020-03-23	0	0.220	0.172	0.285	-	-	0	0	-	0.220	0.172	0.285	-	-	0	-	0.00%
2020-03-20	0	0.220	0.167	0.240	-	-	0	0	-	0.220	0.167	0.240	-	-	0	-	0.00%
2020-03-19	0	0.220	0.167	0.240	-	-	0	0	-	0.220	0.167	0.240	-	-	0	-	0.00%
2020-03-18	0	0.220	0.167	0.240	-	-	0	0	-	0.220	0.167	0.240	-	-	0	-	0.00%
2020-03-17	0	0.220	0.167	0.240	-	-	0	0	-	0.220	0.167	0.240	-	-	0	-	0.00%
2020-03-16	0	0.220	0.185	0.240	-	-	0	0	-	0.220	0.185	0.240	-	-	0	-	0.00%
2020-03-13	0	0.220	0.200	0.240	-	-	0	0	-	0.220	0.200	0.240	-	-	0	-	0.00%
2020-03-12	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-03-11	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-03-10	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-03-09	0	0.220	0.210	0.285	-	-	0	0	-	0.220	0.210	0.285	-	-	0	-	0.00%
2020-03-06	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-03-05	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-03-04	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-03-03	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-03-02	0	0.220	0.210	0.220	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2020-02-28	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-02-27	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-02-26	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-02-25	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-02-24	0	0.220	0.210	0.270	-	-	0	0	-	0.220	0.210	0.270	-	-	0	-	0.00%
2020-02-21	0	0.220	0.210	0.250	-	-	0	0	-	0.220	0.210	0.250	-	-	0	-	0.00%
2020-02-20	0	0.220	0.211	0.250	-	-	0	0	-	0.220	0.211	0.250	-	-	0	-	0.00%
2020-02-19	0	0.220	0.209	0.260	-	-	0	0	-	0.220	0.209	0.260	-	-	0	-	0.00%
2020-02-18	0	0.220	0.210	0.230	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2020-02-17	0	0.220	0.210	0.255	-	-	0	0	-	0.220	0.210	0.255	-	-	0	-	0.00%
2020-02-14	0	0.220	0.209	0.270	-	-	2,000	420	0.2100	0.220	0.209	0.270	-	-	2,000	0.2100	0.00%
2020-02-13	0	0.220	0.220	0.250	0.209	0.209	12,000	2,508	0.2090	0.220	0.220	0.250	0.209	0.209	12,000	0.2090	2.80%
2020-02-12	0	0.214	0.176	0.260	-	-	0	0	-	0.214	0.176	0.260	-	-	0	-	0.00%
2020-02-11	0	0.214	0.203	0.840	-	-	0	0	-	0.214	0.203	0.840	-	-	0	-	0.00%
2020-02-10	0	0.214	0.203	0.260	-	-	0	0	-	0.214	0.203	0.260	-	-	0	-	0.00%
2020-02-07	0	0.214	0.203	0.260	-	-	0	0	-	0.214	0.203	0.260	-	-	0	-	0.00%
2020-02-06	0	0.214	0.203	0.800	-	-	0	0	-	0.214	0.203	0.800	-	-	0	-	0.00%
2020-02-05	0	0.214	0.203	0.710	-	-	0	0	-	0.214	0.203	0.710	-	-	0	-	0.00%
2020-02-04	0	0.214	0.203	-	-	-	0	0	-	0.214	0.203	-	-	-	0	-	0.00%
2020-02-03	0	0.214	0.203	-	-	-	0	0	-	0.214	0.203	-	-	-	0	-	0.00%
2020-01-31	0	0.214	0.214	0.250	0.214	0.214	56,000	11,984	0.2140	0.214	0.214	0.250	0.214	0.214	56,000	0.2140	0.00%
2020-01-30	0	0.214	0.210	0.495	-	-	0	0	-	0.214	0.210	0.495	-	-	0	-	0.00%
2020-01-29	0	0.214	0.210	0.330	-	-	0	0	-	0.214	0.210	0.330	-	-	0	-	0.00%
2020-01-24	0	0.214	0.203	0.495	-	-	0	0	-	0.214	0.203	0.495	-	-	0	-	0.00%
2020-01-23	0	0.214	0.212	0.495	-	-	0	0	-	0.214	0.212	0.495	-	-	0	-	0.00%
2020-01-22	0	0.214	0.203	0.495	-	-	0	0	-	0.214	0.203	0.495	-	-	0	-	0.00%
2020-01-21	0	0.214	0.212	0.495	-	-	0	0	-	0.214	0.212	0.495	-	-	0	-	0.00%
2020-01-20	0	0.214	0.214	0.300	0.212	0.212	6,500	1,360	0.2092	0.214	0.214	0.300	0.212	0.212	6,500	0.2092	-3.17%
2020-01-17	0	0.221	0.220	0.495	0.221	0.231	158,012	36,296	0.2297	0.221	0.220	0.495	0.221	0.231	158,012	0.2297	-3.91%
2020-01-16	0	0.230	0.228	0.495	-	-	0	0	-	0.230	0.228	0.495	-	-	0	-	0.00%
2020-01-15	0	0.230	0.230	0.495	0.220	0.220	12,000	2,640	0.2200	0.230	0.230	0.495	0.220	0.220	12,000	0.2200	2.22%
2020-01-14	0	0.225	0.205	0.495	-	-	0	0	-	0.225	0.205	0.495	-	-	0	-	0.00%
2020-01-13	0	0.225	0.215	-	0.225	0.225	8,000	1,800	0.2250	0.225	0.215	-	0.225	0.225	8,000	0.2250	-2.17%
2020-01-10	0	0.230	0.225	0.495	-	-	0	0	-	0.230	0.225	0.495	-	-	0	-	0.00%
2020-01-09	0	0.230	0.230	0.495	-	-	0	0	-	0.230	0.230	0.495	-	-	0	-	0.88%
2020-01-08	0	0.228	0.226	0.495	-	-	0	0	-	0.228	0.226	0.495	-	-	0	-	0.00%
2020-01-07	0	0.228	0.228	0.300	0.226	0.227	16,000	3,620	0.2263	0.228	0.228	0.300	0.226	0.227	16,000	0.2263	-5.39%
2020-01-06	0	0.241	0.226	0.490	-	-	0	0	-	0.241	0.226	0.490	-	-	0	-	0.00%
2020-01-03	0	0.241	0.226	0.300	-	-	0	0	-	0.241	0.226	0.300	-	-	0	-	0.00%
2020-01-02	0	0.241	0.226	0.320	-	-	0	0	-	0.241	0.226	0.320	-	-	0	-	0.00%
2019-12-31	0	0.241	0.241	0.300	0.240	0.255	24,000	5,904	0.2460	0.241	0.241	0.300	0.240	0.255	24,000	0.2460	-18.31%
2019-12-30	0	0.295	0.250	0.295	0.295	0.300	36,000	10,700	0.2972	0.295	0.250	0.295	0.295	0.300	36,000	0.2972	18.00%
2019-12-27	0	0.250	0.220	0.300	-	-	0	0	-	0.250	0.220	0.300	-	-	0	-	0.00%
2019-12-24	0	0.250	0.220	0.300	-	-	0	0	-	0.250	0.220	0.300	-	-	0	-	0.00%
2019-12-23	0	0.250	0.220	0.300	-	-	0	0	-	0.250	0.220	0.300	-	-	0	-	0.00%
2019-12-20	0	0.250	0.201	0.295	-	-	0	0	-	0.250	0.201	0.295	-	-	0	-	0.00%
2019-12-19	0	0.250	0.201	0.250	0.250	0.250	20,000	5,000	0.2500	0.250	0.201	0.250	0.250	0.250	20,000	0.2500	1.21%
2019-12-18	0	0.247	0.201	0.295	-	-	0	0	-	0.247	0.201	0.295	-	-	0	-	0.00%
2019-12-17	0	0.247	0.204	0.295	-	-	0	0	-	0.247	0.204	0.295	-	-	0	-	0.00%
2019-12-16	0	0.247	0.194	0.300	-	-	0	0	-	0.247	0.194	0.300	-	-	0	-	0.00%
2019-12-13	0	0.247	0.193	0.295	-	-	0	0	-	0.247	0.193	0.295	-	-	0	-	0.00%
2019-12-12	0	0.247	0.194	0.300	-	-	0	0	-	0.247	0.194	0.300	-	-	0	-	0.00%
2019-12-11	0	0.247	0.194	0.300	-	-	0	0	-	0.247	0.194	0.300	-	-	0	-	0.00%
2019-12-10	0	0.247	0.194	0.295	-	-	0	0	-	0.247	0.194	0.295	-	-	0	-	0.00%
2019-12-09	0	0.247	0.204	0.300	-	-	0	0	-	0.247	0.204	0.300	-	-	0	-	0.00%
2019-12-06	0	0.247	0.204	0.300	-	-	0	0	-	0.247	0.204	0.300	-	-	0	-	0.00%
2019-12-05	0	0.247	0.204	0.249	-	-	0	0	-	0.247	0.204	0.249	-	-	0	-	0.00%
2019-12-04	0	0.247	0.221	0.247	0.247	0.247	28,000	6,916	0.2470	0.247	0.221	0.247	0.247	0.247	28,000	0.2470	0.00%
2019-12-03	0	0.247	0.204	0.300	0.247	0.248	12,000	2,968	0.2473	0.247	0.204	0.300	0.247	0.248	12,000	0.2473	-0.40%
2019-12-02	0	0.248	0.216	0.250	-	-	0	0	-	0.248	0.216	0.250	-	-	0	-	0.00%
2019-11-29	0	0.248	0.230	0.248	0.240	0.248	28,000	6,784	0.2423	0.248	0.230	0.248	0.240	0.248	28,000	0.2423	4.20%
2019-11-28	0	0.238	0.238	0.240	0.238	0.238	16,000	3,808	0.2380	0.238	0.238	0.240	0.238	0.238	16,000	0.2380	3.03%
2019-11-27	0	0.231	0.231	0.240	-	-	0	0	-	0.231	0.231	0.240	-	-	0	-	0.00%
2019-11-26	0	0.231	0.231	0.295	0.230	0.231	22,110	5,058	0.2288	0.231	0.231	0.295	0.230	0.231	22,110	0.2288	-3.75%
2019-11-25	0	0.240	0.230	0.245	0.229	0.240	25,000	5,936	0.2374	0.240	0.230	0.245	0.229	0.240	25,000	0.2374	-4.00%
2019-11-22	0	0.250	0.235	0.295	-	-	0	0	-	0.250	0.235	0.295	-	-	0	-	0.00%
2019-11-21	0	0.250	0.229	0.250	-	-	0	0	-	0.250	0.229	0.250	-	-	0	-	0.00%
2019-11-20	0	0.250	0.229	0.250	-	-	0	0	-	0.250	0.229	0.250	-	-	0	-	0.00%
2019-11-19	0	0.250	0.229	0.250	-	-	0	0	-	0.250	0.229	0.250	-	-	0	-	0.00%
2019-11-18	0	0.250	0.231	0.250	0.249	0.250	40,000	9,992	0.2498	0.250	0.231	0.250	0.249	0.250	40,000	0.2498	0.00%
2019-11-15	0	0.250	0.229	0.295	-	-	0	0	-	0.250	0.229	0.295	-	-	0	-	0.00%
2019-11-14	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2019-11-13	0	0.250	0.229	0.250	-	-	0	0	-	0.250	0.229	0.250	-	-	0	-	-1.96%
2019-11-12	0	0.255	0.229	0.295	-	-	1,500	337	0.2247	0.255	0.229	0.295	-	-	1,500	0.2247	0.00%
2019-11-11	0	0.255	0.229	0.295	-	-	0	0	-	0.255	0.229	0.295	-	-	0	-	0.00%
2019-11-08	0	0.255	0.240	0.275	-	-	0	0	-	0.255	0.240	0.275	-	-	0	-	10.87%
2019-11-07	0	0.230	0.229	0.295	-	-	0	0	-	0.230	0.229	0.295	-	-	0	-	0.00%
2019-11-06	0	0.230	0.230	0.290	0.225	0.225	5,000	1,110	0.2220	0.230	0.230	0.290	0.225	0.225	5,000	0.2220	-8.00%
2019-11-05	0	0.250	0.225	0.295	-	-	0	0	-	0.250	0.225	0.295	-	-	0	-	0.00%
2019-11-04	0	0.250	0.225	0.250	-	-	0	0	-	0.250	0.225	0.250	-	-	0	-	0.00%
2019-11-01	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2019-10-31	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2019-10-30	0	0.250	0.241	0.250	0.250	0.250	100,000	25,000	0.2500	0.250	0.241	0.250	0.250	0.250	100,000	0.2500	0.00%
2019-10-29	0	0.250	0.250	0.255	0.245	0.250	160,000	39,800	0.2488	0.250	0.250	0.255	0.245	0.250	160,000	0.2488	-1.96%
2019-10-28	0	0.255	0.241	0.295	-	-	0	0	-	0.255	0.241	0.295	-	-	0	-	0.00%
2019-10-25	0	0.255	0.241	0.295	-	-	0	0	-	0.255	0.241	0.295	-	-	0	-	0.00%
2019-10-24	0	0.255	0.241	0.295	-	-	0	0	-	0.255	0.241	0.295	-	-	0	-	0.00%
2019-10-23	0	0.255	0.241	0.295	-	-	0	0	-	0.255	0.241	0.295	-	-	0	-	0.00%
2019-10-22	0	0.255	0.242	0.300	0.255	0.295	16,000	4,400	0.2750	0.255	0.242	0.300	0.255	0.295	16,000	0.2750	5.37%
2019-10-21	0	0.242	0.242	0.250	0.241	0.241	4,500	1,081	0.2402	0.242	0.242	0.250	0.241	0.241	4,500	0.2402	-3.20%
2019-10-18	0	0.250	0.241	0.300	-	-	0	0	-	0.250	0.241	0.300	-	-	0	-	0.00%
2019-10-17	0	0.250	0.241	0.300	-	-	0	0	-	0.250	0.241	0.300	-	-	0	-	0.00%
2019-10-16	0	0.250	0.241	0.300	-	-	0	0	-	0.250	0.241	0.300	-	-	0	-	0.00%
2019-10-15	0	0.250	0.241	0.300	-	-	0	0	-	0.250	0.241	0.300	-	-	0	-	0.00%
2019-10-14	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2019-10-11	0	0.250	0.242	0.250	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	0.00%
2019-10-10	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2019-10-09	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2019-10-08	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2019-10-04	0	0.250	0.243	0.250	0.245	0.255	254,000	63,568	0.2503	0.250	0.243	0.250	0.245	0.255	254,000	0.2503	0.00%
2019-10-03	0	0.250	0.243	0.250	0.243	0.250	83,500	20,805	0.2492	0.250	0.243	0.250	0.243	0.250	83,500	0.2492	0.00%
2019-10-02	0	0.250	0.250	0.300	0.246	0.246	16,000	3,936	0.2460	0.250	0.250	0.300	0.246	0.246	16,000	0.2460	-5.66%
2019-09-30	0	0.265	0.241	0.300	-	-	0	0	-	0.265	0.241	0.300	-	-	0	-	0.00%
2019-09-27	0	0.265	0.250	0.265	0.265	0.265	308,000	81,620	0.2650	0.265	0.250	0.265	0.265	0.265	308,000	0.2650	-10.17%
2019-09-26	0	0.295	0.225	0.300	0.295	0.295	12,000	3,540	0.2950	0.295	0.225	0.300	0.295	0.295	12,000	0.2950	18.00%
2019-09-25	0	0.250	0.225	0.300	-	-	0	0	-	0.250	0.225	0.300	-	-	0	-	0.00%
2019-09-24	0	0.250	0.225	0.295	-	-	0	0	-	0.250	0.225	0.295	-	-	0	-	0.00%
2019-09-23	0	0.250	0.240	0.285	-	-	0	0	-	0.250	0.240	0.285	-	-	0	-	0.00%
2019-09-20	0	0.250	0.241	0.275	-	-	0	0	-	0.250	0.241	0.275	-	-	0	-	0.00%
2019-09-19	0	0.250	0.245	0.250	0.250	0.265	388,000	99,560	0.2566	0.250	0.245	0.250	0.250	0.265	388,000	0.2566	-9.09%
2019-09-18	0	0.275	0.270	0.280	0.265	0.280	508,000	138,280	0.2722	0.275	0.270	0.280	0.265	0.280	508,000	0.2722	-6.78%
2019-09-17	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2019-09-16	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2019-09-13	0	0.295	0.270	0.300	0.285	0.295	36,000	10,320	0.2867	0.295	0.270	0.300	0.285	0.295	36,000	0.2867	5.36%
2019-09-12	0	0.280	0.265	0.300	-	-	0	0	-	0.280	0.265	0.300	-	-	0	-	0.00%
2019-09-11	0	0.280	0.255	0.300	-	-	2,400	595	0.2479	0.280	0.255	0.300	-	-	2,400	0.2479	0.00%
2019-09-10	0	0.280	0.280	0.300	0.280	0.280	869,600	243,456	0.2800	0.280	0.280	0.300	0.280	0.280	869,600	0.2800	-3.45%
2019-09-09	0	0.290	0.275	0.300	-	-	600	162	0.2700	0.290	0.275	0.300	-	-	600	0.2700	0.00%
2019-09-06	0	0.290	0.275	0.290	0.290	0.290	40,000	11,600	0.2900	0.290	0.275	0.290	0.290	0.290	40,000	0.2900	0.00%
2019-09-05	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2019-09-04	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2019-09-03	0	0.290	0.275	-	-	-	0	0	-	0.290	0.275	-	-	-	0	-	0.00%
2019-09-02	0	0.290	0.275	0.295	-	-	600	156	0.2600	0.290	0.275	0.295	-	-	600	0.2600	0.00%
2019-08-30	0	0.290	0.275	0.400	-	-	0	0	-	0.290	0.275	0.400	-	-	0	-	0.00%
2019-08-29	0	0.290	0.275	0.400	-	-	0	0	-	0.290	0.275	0.400	-	-	0	-	0.00%
2019-08-28	0	0.290	0.275	0.400	-	-	0	0	-	0.290	0.275	0.400	-	-	0	-	0.00%
2019-08-27	0	0.290	0.275	0.400	-	-	0	0	-	0.290	0.275	0.400	-	-	0	-	0.00%
2019-08-26	0	0.290	0.275	0.400	-	-	0	0	-	0.290	0.275	0.400	-	-	0	-	0.00%
2019-08-23	0	0.290	0.275	0.400	-	-	0	0	-	0.290	0.275	0.400	-	-	0	-	0.00%
2019-08-22	0	0.290	0.275	0.400	-	-	0	0	-	0.290	0.275	0.400	-	-	0	-	0.00%
2019-08-21	0	0.290	0.290	0.400	0.290	0.290	6,804	1,889	0.2776	0.290	0.290	0.400	0.290	0.290	6,804	0.2776	-4.92%
2019-08-20	0	0.305	0.275	0.400	-	-	1,000	250	0.2500	0.305	0.275	0.400	-	-	1,000	0.2500	0.00%
2019-08-19	0	0.305	0.280	0.400	-	-	0	0	-	0.305	0.280	0.400	-	-	0	-	0.00%
2019-08-16	0	0.305	0.275	0.305	0.305	0.305	8,000	2,440	0.3050	0.305	0.275	0.305	0.305	0.305	8,000	0.3050	0.00%
2019-08-15	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-14	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-13	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-12	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-09	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-08	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-07	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-06	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-05	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-02	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-08-01	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-07-31	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-07-30	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-07-29	0	0.305	0.275	0.400	-	-	0	0	-	0.305	0.275	0.400	-	-	0	-	0.00%
2019-07-26	0	0.305	0.300	0.395	-	-	0	0	-	0.305	0.300	0.395	-	-	0	-	0.00%
2019-07-25	0	0.305	0.300	0.385	0.305	0.305	45,550	13,861	0.3043	0.305	0.300	0.385	0.305	0.305	45,550	0.3043	1.67%
2019-07-24	0	0.300	0.300	0.395	-	-	0	0	-	0.300	0.300	0.395	-	-	0	-	0.00%
2019-07-23	0	0.300	0.300	0.395	-	-	0	0	-	0.300	0.300	0.395	-	-	0	-	0.00%
2019-07-22	0	0.300	0.275	0.395	-	-	0	0	-	0.300	0.275	0.395	-	-	0	-	0.00%
2019-07-19	0	0.300	0.300	0.390	-	-	0	0	-	0.300	0.300	0.390	-	-	0	-	0.00%
2019-07-18	0	0.300	0.300	0.395	-	-	0	0	-	0.300	0.300	0.395	-	-	0	-	0.00%
2019-07-17	0	0.300	0.300	0.395	-	-	0	0	-	0.300	0.300	0.395	-	-	0	-	0.00%
2019-07-16	0	0.300	0.300	0.395	-	-	2,250	641	0.2849	0.300	0.300	0.395	-	-	2,250	0.2849	0.00%
2019-07-15	0	0.300	0.275	0.395	-	-	0	0	-	0.300	0.275	0.395	-	-	0	-	0.00%
2019-07-12	0	0.300	0.300	0.390	-	-	0	0	-	0.300	0.300	0.390	-	-	0	-	0.00%
2019-07-11	0	0.300	0.300	0.305	-	-	0	0	-	0.300	0.300	0.305	-	-	0	-	0.00%
2019-07-10	0	0.300	0.300	0.305	0.300	0.300	24,000	7,200	0.3000	0.300	0.300	0.305	0.300	0.300	24,000	0.3000	0.00%
2019-07-09	0	0.300	0.300	0.305	-	-	0	0	-	0.300	0.300	0.305	-	-	0	-	0.00%
2019-07-08	0	0.300	0.300	0.305	-	-	0	0	-	0.300	0.300	0.305	-	-	0	-	0.00%
2019-07-05	0	0.300	0.300	0.305	0.300	0.305	180,000	54,660	0.3037	0.300	0.300	0.305	0.300	0.305	180,000	0.3037	-1.64%
2019-07-04	0	0.305	0.305	0.405	-	-	0	0	-	0.305	0.305	0.405	-	-	0	-	1.67%
2019-07-03	0	0.300	0.300	0.490	-	-	0	0	-	0.300	0.300	0.490	-	-	0	-	0.00%
2019-07-02	0	0.300	0.290	0.300	0.300	0.310	188,000	56,940	0.3029	0.300	0.290	0.300	0.300	0.310	188,000	0.3029	-1.64%
2019-06-28	0	0.305	0.295	0.395	-	-	0	0	-	0.305	0.295	0.395	-	-	0	-	0.00%
2019-06-27	0	0.305	0.305	0.390	0.290	0.295	16,000	4,700	0.2938	0.305	0.305	0.390	0.290	0.295	16,000	0.2938	3.39%
2019-06-26	0	0.295	0.249	0.395	-	-	0	0	-	0.295	0.249	0.395	-	-	0	-	0.00%
2019-06-25	0	0.295	0.295	0.395	-	-	0	0	-	0.295	0.295	0.395	-	-	0	-	0.00%
2019-06-24	0	0.295	0.295	0.400	-	-	0	0	-	0.295	0.295	0.400	-	-	0	-	0.00%
2019-06-21	0	0.295	0.295	0.445	0.295	0.300	60,000	17,880	0.2980	0.295	0.295	0.445	0.295	0.300	60,000	0.2980	0.00%
2019-06-20	0	0.295	0.290	0.450	0.295	0.295	4,346	1,275	0.2934	0.295	0.290	0.450	0.295	0.295	4,346	0.2934	1.72%
2019-06-19	0	0.290	0.290	0.450	-	-	0	0	-	0.290	0.290	0.450	-	-	0	-	0.00%
2019-06-18	0	0.290	0.290	0.395	-	-	0	0	-	0.290	0.290	0.395	-	-	0	-	0.00%
2019-06-17	0	0.290	0.255	0.450	-	-	0	0	-	0.290	0.255	0.450	-	-	0	-	0.00%
2019-06-14	0	0.290	0.265	0.400	-	-	0	0	-	0.290	0.265	0.400	-	-	0	-	0.00%
2019-06-13	0	0.290	0.290	0.400	-	-	0	0	-	0.290	0.290	0.400	-	-	0	-	0.00%
2019-06-12	0	0.290	0.290	0.400	0.290	0.290	24,000	6,960	0.2900	0.290	0.290	0.400	0.290	0.290	24,000	0.2900	0.00%
2019-06-11	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	0.00%
2019-06-10	0	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	0.00%
2019-06-06	0	0.290	0.290	0.340	0.290	0.290	22,500	6,475	0.2878	0.290	0.290	0.340	0.290	0.290	22,500	0.2878	0.00%
2019-06-05	0	0.290	0.290	0.360	0.290	0.290	20,000	5,800	0.2900	0.290	0.290	0.360	0.290	0.290	20,000	0.2900	0.00%
2019-06-04	0	0.290	0.290	0.360	-	-	0	0	-	0.290	0.290	0.360	-	-	0	-	0.00%
2019-06-03	0	0.290	0.290	0.380	-	-	0	0	-	0.290	0.290	0.380	-	-	0	-	0.00%
2019-05-31	0	0.290	0.290	0.380	-	-	0	0	-	0.290	0.290	0.380	-	-	0	-	0.00%
2019-05-30	0	0.290	0.290	0.380	0.290	0.290	15,200	4,328	0.2847	0.290	0.290	0.380	0.290	0.290	15,200	0.2847	0.00%
2019-05-29	0	0.290	0.290	0.380	-	-	0	0	-	0.290	0.290	0.380	-	-	0	-	0.00%
2019-05-28	0	0.290	0.290	0.390	-	-	0	0	-	0.290	0.290	0.390	-	-	0	-	0.00%
2019-05-27	0	0.290	0.290	0.330	0.290	0.290	7,000	1,970	0.2814	0.290	0.290	0.330	0.290	0.290	7,000	0.2814	0.00%
2019-05-24	0	0.290	0.290	0.360	-	-	0	0	-	0.290	0.290	0.360	-	-	0	-	0.00%
2019-05-23	0	0.290	0.290	0.320	0.290	0.290	16,000	4,640	0.2900	0.290	0.290	0.320	0.290	0.290	16,000	0.2900	0.00%
2019-05-22	0	0.290	0.290	0.300	0.290	0.290	36,000	10,440	0.2900	0.290	0.290	0.300	0.290	0.290	36,000	0.2900	0.00%
2019-05-21	0	0.290	0.290	0.300	0.290	0.290	28,000	8,120	0.2900	0.290	0.290	0.300	0.290	0.290	28,000	0.2900	-1.69%
2019-05-20	0	0.295	0.295	0.305	0.295	0.380	148,000	44,300	0.2993	0.295	0.295	0.305	0.295	0.380	148,000	0.2993	0.00%
2019-05-17	0	0.295	0.285	0.330	-	-	0	0	-	0.295	0.285	0.330	-	-	0	-	0.00%
2019-05-16	0	0.295	0.290	0.350	-	-	0	0	-	0.295	0.290	0.350	-	-	0	-	0.00%
2019-05-15	0	0.295	0.290	0.335	-	-	0	0	-	0.295	0.290	0.335	-	-	0	-	0.00%
2019-05-14	0	0.295	0.295	0.330	0.265	0.350	148,000	43,680	0.2951	0.295	0.295	0.330	0.265	0.350	148,000	0.2951	-4.84%
2019-05-10	0	0.310	0.310	0.320	0.300	0.315	84,000	25,800	0.3071	0.310	0.310	0.320	0.300	0.315	84,000	0.3071	-1.59%
2019-05-09	0	0.315	0.315	0.330	0.310	0.320	48,000	15,040	0.3133	0.315	0.315	0.330	0.310	0.320	48,000	0.3133	-1.56%
2019-05-08	0	0.320	0.320	0.335	0.300	0.340	176,000	55,240	0.3139	0.320	0.320	0.335	0.300	0.340	176,000	0.3139	-5.88%
2019-05-07	0	0.340	0.340	0.360	0.320	0.375	232,000	80,520	0.3471	0.340	0.340	0.360	0.320	0.375	232,000	0.3471	-6.85%
2019-05-06	0	0.365	0.365	0.380	0.365	0.385	476,000	177,880	0.3737	0.365	0.365	0.380	0.365	0.385	476,000	0.3737	-5.19%
2019-05-03	0	0.385	0.385	0.400	0.365	0.425	68,000	26,800	0.3941	0.385	0.385	0.400	0.365	0.425	68,000	0.3941	0.00%
2019-05-02	0	0.385	0.385	0.430	0.385	0.440	392,000	159,380	0.4066	0.385	0.385	0.430	0.385	0.440	392,000	0.4066	-3.75%
2019-04-30	0	0.400	0.370	-	-	-	0	0	-	0.400	0.370	-	-	-	0	-	0.00%
2019-04-29	0	0.400	0.355	0.520	-	-	0	0	-	0.400	0.355	0.520	-	-	0	-	0.00%
2019-04-26	0	0.400	0.385	0.500	-	-	0	0	-	0.400	0.385	0.500	-	-	0	-	0.00%
2019-04-25	0	0.400	0.385	0.520	-	-	0	0	-	0.400	0.385	0.520	-	-	0	-	0.00%
2019-04-24	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2019-04-23	0	0.400	0.385	0.500	-	-	0	0	-	0.400	0.385	0.500	-	-	0	-	0.00%
2019-04-18	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	3.90%
2019-04-17	0	0.385	0.365	0.520	-	-	0	0	-	0.385	0.365	0.520	-	-	0	-	0.00%
2019-04-16	0	0.385	0.360	0.480	-	-	0	0	-	0.385	0.360	0.480	-	-	0	-	0.00%
2019-04-15	0	0.385	0.385	0.480	-	-	0	0	-	0.385	0.385	0.480	-	-	0	-	0.00%
2019-04-12	0	0.385	0.385	0.480	-	-	0	0	-	0.385	0.385	0.480	-	-	0	-	0.00%
2019-04-11	0	0.385	0.385	0.445	-	-	0	0	-	0.385	0.385	0.445	-	-	0	-	0.00%
2019-04-10	0	0.385	0.375	0.445	-	-	0	0	-	0.385	0.375	0.445	-	-	0	-	0.00%
2019-04-09	0	0.385	0.375	0.445	0.385	0.385	56,000	21,560	0.3850	0.385	0.375	0.445	0.385	0.385	56,000	0.3850	-3.75%
2019-04-08	0	0.400	0.385	0.445	-	-	1,500	540	0.3600	0.400	0.385	0.445	-	-	1,500	0.3600	0.00%
2019-04-04	0	0.400	0.400	0.445	0.385	0.385	7,000	2,650	0.3786	0.400	0.400	0.445	0.385	0.385	7,000	0.3786	3.90%
2019-04-03	0	0.385	0.375	0.445	-	-	0	0	-	0.385	0.375	0.445	-	-	0	-	0.00%
2019-04-02	0	0.385	0.355	0.445	-	-	0	0	-	0.385	0.355	0.445	-	-	0	-	0.00%
2019-04-01	0	0.385	0.380	0.445	-	-	0	0	-	0.385	0.380	0.445	-	-	0	-	0.00%
2019-03-29	0	0.385	0.385	0.445	-	-	0	0	-	0.385	0.385	0.445	-	-	0	-	0.00%
2019-03-28	0	0.385	0.385	0.445	-	-	0	0	-	0.385	0.385	0.445	-	-	0	-	0.00%
2019-03-27	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	0.00%
2019-03-26	0	0.385	0.360	0.445	-	-	0	0	-	0.385	0.360	0.445	-	-	0	-	0.00%
2019-03-25	0	0.385	0.350	0.445	-	-	0	0	-	0.385	0.350	0.445	-	-	0	-	0.00%
2019-03-22	0	0.385	0.380	0.445	-	-	0	0	-	0.385	0.380	0.445	-	-	0	-	0.00%
2019-03-21	0	0.385	0.385	0.485	-	-	0	0	-	0.385	0.385	0.485	-	-	0	-	0.00%
2019-03-20	0	0.385	0.385	0.495	-	-	0	0	-	0.385	0.385	0.495	-	-	0	-	0.00%
2019-03-19	0	0.385	0.385	0.485	-	-	0	0	-	0.385	0.385	0.485	-	-	0	-	0.00%
2019-03-18	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	0.00%
2019-03-15	0	0.385	0.385	0.495	-	-	0	0	-	0.385	0.385	0.495	-	-	0	-	0.00%
2019-03-14	0	0.385	0.385	0.495	-	-	0	0	-	0.385	0.385	0.495	-	-	0	-	0.00%
2019-03-13	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	1.32%
2019-03-12	0	0.380	0.380	0.405	0.375	0.375	4,500	1,680	0.3733	0.380	0.380	0.405	0.375	0.375	4,500	0.3733	-6.17%
2019-03-11	0	0.405	0.375	0.405	-	-	0	0	-	0.405	0.375	0.405	-	-	0	-	0.00%
2019-03-08	0	0.405	0.375	0.470	-	-	0	0	-	0.405	0.375	0.470	-	-	0	-	0.00%
2019-03-07	0	0.405	0.375	0.470	-	-	0	0	-	0.405	0.375	0.470	-	-	0	-	0.00%
2019-03-06	0	0.405	0.375	0.470	-	-	0	0	-	0.405	0.375	0.470	-	-	0	-	0.00%
2019-03-05	0	0.405	0.380	0.405	0.405	0.405	12,000	4,860	0.4050	0.405	0.380	0.405	0.405	0.405	12,000	0.4050	0.00%
2019-03-04	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	0.00%
2019-03-01	0	0.405	0.375	0.470	-	-	0	0	-	0.405	0.375	0.470	-	-	0	-	0.00%
2019-02-28	0	0.405	0.375	0.470	-	-	0	0	-	0.405	0.375	0.470	-	-	0	-	0.00%
2019-02-27	0	0.405	0.380	0.470	-	-	0	0	-	0.405	0.380	0.470	-	-	0	-	0.00%
2019-02-26	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	0.00%
2019-02-25	0	0.405	0.375	0.470	-	-	0	0	-	0.405	0.375	0.470	-	-	0	-	0.00%
2019-02-22	0	0.405	0.375	0.470	-	-	0	0	-	0.405	0.375	0.470	-	-	0	-	0.00%
2019-02-21	0	0.405	0.375	0.470	-	-	0	0	-	0.405	0.375	0.470	-	-	0	-	0.00%
2019-02-20	0	0.405	0.375	0.470	-	-	0	0	-	0.405	0.375	0.470	-	-	0	-	0.00%
2019-02-19	0	0.405	0.375	0.405	-	-	0	0	-	0.405	0.375	0.405	-	-	0	-	-1.22%
2019-02-18	0	0.410	0.375	0.470	-	-	4,500	1,845	0.4100	0.410	0.375	0.470	-	-	4,500	0.4100	0.00%
2019-02-15	0	0.410	0.380	0.410	0.410	0.410	12,000	4,920	0.4100	0.410	0.380	0.410	0.410	0.410	12,000	0.4100	-2.38%
2019-02-14	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2019-02-13	0	0.420	0.380	0.470	-	-	0	0	-	0.420	0.380	0.470	-	-	0	-	0.00%
2019-02-12	0	0.420	0.380	0.470	-	-	0	0	-	0.420	0.380	0.470	-	-	0	-	0.00%
2019-02-11	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2019-02-08	0	0.420	0.380	0.435	-	-	2,000	720	0.3600	0.420	0.380	0.435	-	-	2,000	0.3600	0.00%
2019-02-04	0	0.420	0.425	0.445	0.420	0.420	40,000	16,800	0.4200	0.420	0.425	0.445	0.420	0.420	40,000	0.4200	2.44%
2019-02-01	0	0.410	0.390	0.460	-	-	0	0	-	0.410	0.390	0.460	-	-	0	-	0.00%
2019-01-31	0	0.410	0.400	0.440	-	-	0	0	-	0.410	0.400	0.440	-	-	0	-	0.00%
2019-01-30	0	0.410	0.385	0.440	-	-	0	0	-	0.410	0.385	0.440	-	-	0	-	0.00%
2019-01-29	0	0.410	0.385	0.460	-	-	0	0	-	0.410	0.385	0.460	-	-	0	-	0.00%
2019-01-28	0	0.410	0.400	0.460	-	-	0	0	-	0.410	0.400	0.460	-	-	0	-	0.00%
2019-01-25	0	0.410	0.400	0.440	-	-	0	0	-	0.410	0.400	0.440	-	-	0	-	0.00%
2019-01-24	0	0.410	0.380	0.400	-	-	0	0	-	0.410	0.380	0.400	-	-	0	-	0.00%
2019-01-23	0	0.410	0.380	0.405	-	-	0	0	-	0.410	0.380	0.405	-	-	0	-	0.00%
2019-01-22	0	0.410	0.380	0.400	-	-	0	0	-	0.410	0.380	0.400	-	-	0	-	0.00%
2019-01-21	0	0.410	0.380	0.400	-	-	0	0	-	0.410	0.380	0.400	-	-	0	-	0.00%
2019-01-18	0	0.410	0.380	0.400	-	-	2,700	999	0.3700	0.410	0.380	0.400	-	-	2,700	0.3700	0.00%
2019-01-17	0	0.410	0.380	0.400	-	-	0	0	-	0.410	0.380	0.400	-	-	0	-	0.00%
2019-01-16	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2019-01-15	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2019-01-14	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2019-01-11	0	0.410	0.385	0.460	-	-	0	0	-	0.410	0.385	0.460	-	-	0	-	0.00%
2019-01-10	0	0.410	0.380	0.455	-	-	0	0	-	0.410	0.380	0.455	-	-	0	-	0.00%
2019-01-09	0	0.410	0.400	0.455	-	-	0	0	-	0.410	0.400	0.455	-	-	0	-	0.00%
2019-01-08	0	0.410	0.375	0.450	0.410	0.410	8,000	3,280	0.4100	0.410	0.375	0.450	0.410	0.410	8,000	0.4100	2.50%
2019-01-07	0	0.400	0.375	0.450	-	-	0	0	-	0.400	0.375	0.450	-	-	0	-	0.00%
2019-01-04	0	0.400	0.380	0.450	-	-	0	0	-	0.400	0.380	0.450	-	-	0	-	0.00%
2019-01-03	0	0.400	0.375	0.450	-	-	0	0	-	0.400	0.375	0.450	-	-	0	-	0.00%
2019-01-02	0	0.400	0.375	0.450	-	-	0	0	-	0.400	0.375	0.450	-	-	0	-	0.00%
2018-12-31	0	0.400	0.380	0.450	-	-	0	0	-	0.400	0.380	0.450	-	-	0	-	0.00%
2018-12-28	0	0.400	0.375	0.450	-	-	0	0	-	0.400	0.375	0.450	-	-	0	-	0.00%
2018-12-27	0	0.400	0.375	-	-	-	0	0	-	0.400	0.375	-	-	-	0	-	0.00%
2018-12-24	0	0.400	0.375	0.470	-	-	0	0	-	0.400	0.375	0.470	-	-	0	-	0.00%
2018-12-21	0	0.400	0.390	0.450	-	-	0	0	-	0.400	0.390	0.450	-	-	0	-	0.00%
2018-12-20	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2018-12-19	0	0.400	0.400	0.440	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	1.27%
2018-12-18	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	-1.25%
2018-12-17	0	0.400	0.380	0.440	-	-	0	0	-	0.400	0.380	0.440	-	-	0	-	0.00%
2018-12-14	0	0.400	0.385	0.440	-	-	0	0	-	0.400	0.385	0.440	-	-	0	-	0.00%
2018-12-13	0	0.400	0.385	0.440	-	-	0	0	-	0.400	0.385	0.440	-	-	0	-	0.00%
2018-12-12	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2018-12-11	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-1.23%
2018-12-10	0	0.405	0.375	0.440	-	-	0	0	-	0.405	0.375	0.440	-	-	0	-	0.00%
2018-12-07	0	0.405	0.380	0.440	-	-	0	0	-	0.405	0.380	0.440	-	-	0	-	0.00%
2018-12-06	0	0.405	0.405	0.440	0.390	0.395	20,000	7,860	0.3930	0.405	0.405	0.440	0.390	0.395	20,000	0.3930	0.00%
2018-12-05	0	0.405	0.380	0.410	-	-	0	0	-	0.405	0.380	0.410	-	-	0	-	0.00%
2018-12-04	0	0.405	0.395	0.425	0.375	0.405	128,000	49,860	0.3895	0.405	0.395	0.425	0.375	0.405	128,000	0.3895	-3.57%
2018-12-03	0	0.420	0.405	0.420	-	-	0	0	-	0.420	0.405	0.420	-	-	0	-	-2.33%
2018-11-30	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	-1.15%
2018-11-29	0	0.435	0.410	0.435	-	-	0	0	-	0.435	0.410	0.435	-	-	0	-	-1.14%
2018-11-28	0	0.440	0.420	0.440	0.440	0.440	20,000	8,800	0.4400	0.440	0.420	0.440	0.440	0.440	20,000	0.4400	-7.37%
2018-11-27	0	0.475	0.415	0.520	0.470	0.475	40,000	18,900	0.4725	0.475	0.415	0.520	0.470	0.475	40,000	0.4725	5.56%
2018-11-26	0	0.450	0.410	0.500	0.415	0.450	71,250	29,680	0.4166	0.450	0.410	0.500	0.415	0.450	71,250	0.4166	2.27%
2018-11-23	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	-1.12%
2018-11-22	0	0.445	0.410	0.520	-	-	0	0	-	0.445	0.410	0.520	-	-	0	-	0.00%
2018-11-21	0	0.445	0.400	0.520	-	-	0	0	-	0.445	0.400	0.520	-	-	0	-	0.00%
2018-11-20	0	0.445	0.410	0.445	-	-	0	0	-	0.445	0.410	0.445	-	-	0	-	-1.11%
2018-11-19	0	0.450	0.425	0.450	0.410	0.450	10,000	4,220	0.4220	0.450	0.425	0.450	0.410	0.450	10,000	0.4220	0.00%
2018-11-16	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2018-11-15	0	0.450	0.450	0.510	-	-	0	0	-	0.450	0.450	0.510	-	-	0	-	2.27%
2018-11-14	0	0.440	0.405	0.460	-	-	0	0	-	0.440	0.405	0.460	-	-	0	-	0.00%
2018-11-13	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2018-11-12	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2018-11-09	0	0.440	0.390	0.440	-	-	0	0	-	0.440	0.390	0.440	-	-	0	-	0.00%
2018-11-08	0	0.440	0.415	0.470	-	-	0	0	-	0.440	0.415	0.470	-	-	0	-	0.00%
2018-11-07	0	0.440	0.420	0.440	0.435	0.440	28,000	12,200	0.4357	0.440	0.420	0.440	0.435	0.440	28,000	0.4357	2.33%
2018-11-06	0	0.430	0.410	0.435	-	-	0	0	-	0.430	0.410	0.435	-	-	0	-	0.00%
2018-11-05	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	-1.15%
2018-11-02	0	0.435	0.420	0.435	0.435	0.435	88,000	38,280	0.4350	0.435	0.420	0.435	0.435	0.435	88,000	0.4350	-1.14%
2018-11-01	0	0.440	0.430	0.490	0.420	0.440	28,000	11,960	0.4271	0.440	0.430	0.490	0.420	0.440	28,000	0.4271	1.15%
2018-10-31	0	0.435	0.395	0.435	-	-	0	0	-	0.435	0.395	0.435	-	-	0	-	-1.14%
2018-10-30	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2018-10-29	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	-1.12%
2018-10-26	0	0.445	0.380	0.445	-	-	0	0	-	0.445	0.380	0.445	-	-	0	-	0.00%
2018-10-25	0	0.445	0.375	0.445	-	-	0	0	-	0.445	0.375	0.445	-	-	0	-	0.00%
2018-10-24	0	0.445	0.385	0.445	-	-	0	0	-	0.445	0.385	0.445	-	-	0	-	-2.20%
2018-10-23	0	0.455	0.400	0.455	-	-	0	0	-	0.455	0.400	0.455	-	-	0	-	-2.15%
2018-10-22	0	0.465	0.435	0.470	0.460	0.465	24,000	11,060	0.4608	0.465	0.435	0.470	0.460	0.465	24,000	0.4608	5.68%
2018-10-19	0	0.440	0.440	0.470	-	-	0	0	-	0.440	0.440	0.470	-	-	0	-	1.15%
2018-10-18	0	0.435	0.380	0.460	-	-	0	0	-	0.435	0.380	0.460	-	-	0	-	0.00%
2018-10-16	0	0.435	0.405	0.470	-	-	0	0	-	0.435	0.405	0.470	-	-	0	-	0.00%
2018-10-15	0	0.435	0.400	0.435	0.400	0.435	36,000	14,940	0.4150	0.435	0.400	0.435	0.400	0.435	36,000	0.4150	-1.14%
2018-10-12	0	0.440	0.415	0.440	0.425	0.440	84,000	35,620	0.4240	0.440	0.415	0.440	0.425	0.440	84,000	0.4240	-4.35%
2018-10-11	0	0.460	0.390	0.465	-	-	0	0	-	0.460	0.390	0.465	-	-	0	-	0.00%
2018-10-10	0	0.460	0.440	0.460	0.445	0.460	344,000	154,060	0.4478	0.460	0.440	0.460	0.445	0.460	344,000	0.4478	-6.12%
2018-10-09	0	0.490	0.445	0.490	0.445	0.495	228,500	107,095	0.4687	0.490	0.445	0.490	0.445	0.495	228,500	0.4687	27.27%
2018-10-08	0	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	0.00%
2018-10-05	0	0.385	0.385	0.390	0.375	0.375	100,000	37,500	0.3750	0.385	0.385	0.390	0.375	0.375	100,000	0.3750	-2.53%
2018-10-04	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2018-10-03	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	0.00%
2018-10-02	0	0.395	0.375	0.395	-	-	0	0	-	0.395	0.375	0.395	-	-	0	-	0.00%
2018-09-28	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	0.00%
2018-09-27	0	0.395	0.380	0.395	0.395	0.395	80,000	31,600	0.3950	0.395	0.380	0.395	0.395	0.395	80,000	0.3950	0.00%
2018-09-26	0	0.395	0.380	0.395	0.395	0.395	120,200	47,472	0.3949	0.395	0.380	0.395	0.395	0.395	120,200	0.3949	0.00%
2018-09-24	0	0.395	0.385	0.420	0.380	0.420	68,000	26,500	0.3897	0.395	0.385	0.420	0.380	0.420	68,000	0.3897	-5.95%
2018-09-21	0	0.420	0.405	0.420	0.415	0.430	40,000	16,860	0.4215	0.420	0.405	0.420	0.415	0.430	40,000	0.4215	-1.18%
2018-09-20	0	0.425	0.390	0.425	-	-	0	0	-	0.425	0.390	0.425	-	-	0	-	0.00%
2018-09-19	0	0.425	0.395	0.425	-	-	0	0	-	0.425	0.395	0.425	-	-	0	-	0.00%
2018-09-18	0	0.425	0.395	0.425	-	-	0	0	-	0.425	0.395	0.425	-	-	0	-	-1.16%
2018-09-17	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	0.00%
2018-09-14	0	0.430	0.410	0.430	-	-	0	0	-	0.430	0.410	0.430	-	-	0	-	-1.15%
2018-09-13	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	0.00%
2018-09-12	0	0.435	0.435	0.455	0.430	0.430	86,000	36,940	0.4295	0.435	0.435	0.455	0.430	0.430	86,000	0.4295	0.00%
2018-09-11	0	0.435	0.435	0.475	0.430	0.435	252,000	109,140	0.4331	0.435	0.435	0.475	0.430	0.435	252,000	0.4331	-9.37%
2018-09-10	0	0.480	0.440	0.480	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2018-09-07	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2018-09-06	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2018-09-05	0	0.480	0.450	0.485	0.480	0.480	32,000	15,360	0.4800	0.480	0.450	0.485	0.480	0.480	32,000	0.4800	-1.03%
2018-09-04	0	0.485	0.470	0.485	0.450	0.485	84,000	39,560	0.4710	0.485	0.470	0.485	0.450	0.485	84,000	0.4710	-1.02%
2018-09-03	0	0.490	0.465	0.490	0.490	0.490	20,000	9,800	0.4900	0.490	0.465	0.490	0.490	0.490	20,000	0.4900	-1.01%
2018-08-31	0	0.495	0.460	0.495	-	-	0	0	-	0.495	0.460	0.495	-	-	0	-	-1.00%
2018-08-30	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	0.00%
2018-08-29	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-08-28	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	-1.96%
2018-08-27	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2018-08-24	0	0.510	0.475	0.510	-	-	0	0	-	0.510	0.475	0.510	-	-	0	-	0.00%
2018-08-23	0	0.510	0.475	0.570	-	-	0	0	-	0.510	0.475	0.570	-	-	0	-	0.00%
2018-08-22	0	0.510	0.485	0.510	0.510	0.510	192,000	97,920	0.5100	0.510	0.485	0.510	0.510	0.510	192,000	0.5100	0.00%
2018-08-21	0	0.510	0.485	0.570	-	-	0	0	-	0.510	0.485	0.570	-	-	0	-	0.00%
2018-08-20	0	0.510	0.510	0.570	-	-	500	225	0.4500	0.510	0.510	0.570	-	-	500	0.4500	2.00%
2018-08-17	0	0.500	0.470	0.580	-	-	0	0	-	0.500	0.470	0.580	-	-	0	-	0.00%
2018-08-16	0	0.500	0.465	0.510	-	-	0	0	-	0.500	0.465	0.510	-	-	0	-	0.00%
2018-08-15	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2018-08-14	0	0.500	0.475	0.500	-	-	0	0	-	0.500	0.475	0.500	-	-	0	-	-1.96%
2018-08-13	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2018-08-10	0	0.510	0.495	0.540	-	-	0	0	-	0.510	0.495	0.540	-	-	0	-	0.00%
2018-08-09	0	0.510	0.500	0.510	0.510	0.510	4,000	2,040	0.5100	0.510	0.500	0.510	0.510	0.510	4,000	0.5100	2.00%
2018-08-08	0	0.500	0.490	0.540	-	-	0	0	-	0.500	0.490	0.540	-	-	0	-	0.00%
2018-08-07	0	0.500	0.495	0.500	0.480	0.530	76,000	37,700	0.4961	0.500	0.495	0.500	0.480	0.530	76,000	0.4961	0.00%
2018-08-06	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2018-08-03	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	-1.96%
2018-08-02	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	-1.92%
2018-08-01	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2018-07-31	0	0.520	0.495	0.520	0.490	0.520	256,000	130,520	0.5098	0.520	0.495	0.520	0.490	0.520	256,000	0.5098	-5.45%
2018-07-30	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2018-07-27	0	0.550	0.510	0.580	-	-	0	0	-	0.550	0.510	0.580	-	-	0	-	0.00%
2018-07-26	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2018-07-25	0	0.550	0.510	0.550	0.510	0.550	40,000	20,760	0.5190	0.550	0.510	0.550	0.510	0.550	40,000	0.5190	-1.79%
2018-07-24	0	0.560	0.520	0.560	0.580	0.580	20,000	11,600	0.5800	0.560	0.520	0.560	0.580	0.580	20,000	0.5800	0.00%
2018-07-23	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2018-07-20	0	0.560	0.530	0.590	0.500	0.560	124,000	65,640	0.5294	0.560	0.530	0.590	0.500	0.560	124,000	0.5294	1.82%
2018-07-19	0	0.550	0.500	0.630	-	-	0	0	-	0.550	0.500	0.630	-	-	0	-	0.00%
2018-07-18	0	0.550	0.550	0.580	0.500	0.530	260,000	133,480	0.5134	0.550	0.550	0.580	0.500	0.530	260,000	0.5134	5.77%
2018-07-17	0	0.520	0.520	0.540	0.490	0.495	8,000	3,940	0.4925	0.520	0.520	0.540	0.490	0.495	8,000	0.4925	0.00%
2018-07-16	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2018-07-13	0	0.520	0.500	0.520	0.520	0.520	32,000	16,640	0.5200	0.520	0.500	0.520	0.520	0.520	32,000	0.5200	1.96%
2018-07-12	0	0.510	0.510	0.530	-	-	0	0	-	0.510	0.510	0.530	-	-	0	-	2.00%
2018-07-11	0	0.500	0.500	0.560	0.500	0.520	84,000	43,120	0.5133	0.500	0.500	0.560	0.500	0.520	84,000	0.5133	-9.09%
2018-07-10	0	0.550	0.530	0.570	0.550	0.550	120,000	66,000	0.5500	0.550	0.530	0.570	0.550	0.550	120,000	0.5500	1.85%
2018-07-09	0	0.540	0.520	0.570	-	-	0	0	-	0.540	0.520	0.570	-	-	0	-	0.00%
2018-07-06	0	0.540	0.540	0.570	0.520	0.520	20,000	10,400	0.5200	0.540	0.540	0.570	0.520	0.520	20,000	0.5200	5.88%
2018-07-05	0	0.510	0.510	0.570	0.510	0.510	4,000	2,040	0.5100	0.510	0.510	0.570	0.510	0.510	4,000	0.5100	-7.27%
2018-07-04	0	0.550	0.520	0.600	-	-	0	0	-	0.550	0.520	0.600	-	-	0	-	0.00%
2018-07-03	0	0.550	0.540	0.580	0.530	0.550	8,000	4,320	0.5400	0.550	0.540	0.580	0.530	0.550	8,000	0.5400	-9.84%
2018-06-29	0	0.610	0.610	0.620	0.570	0.580	12,000	6,880	0.5733	0.610	0.610	0.620	0.570	0.580	12,000	0.5733	1.67%
2018-06-28	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2018-06-27	0	0.600	0.570	0.600	0.570	0.600	60,000	34,680	0.5780	0.600	0.570	0.600	0.570	0.600	60,000	0.5780	-3.23%
2018-06-26	0	0.620	0.590	0.630	-	-	1,500	825	0.5500	0.620	0.590	0.630	-	-	1,500	0.5500	0.00%
2018-06-25	0	0.620	0.590	0.640	-	-	0	0	-	0.620	0.590	0.640	-	-	0	-	0.00%
2018-06-22	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2018-06-21	0	0.620	0.640	0.650	0.600	0.600	8,000	4,800	0.6000	0.620	0.640	0.650	0.600	0.600	8,000	0.6000	-1.59%
2018-06-20	0	0.630	0.600	0.660	-	-	0	0	-	0.630	0.600	0.660	-	-	0	-	0.00%
2018-06-19	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	-1.56%
2018-06-15	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	0.640	0.630	0.650	0.640	0.640	100,000	0.6400	0.00%
2018-06-14	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2018-06-13	0	0.640	0.610	0.660	-	-	300	171	0.5700	0.640	0.610	0.660	-	-	300	0.5700	0.00%
2018-06-12	0	0.640	0.600	0.650	0.600	0.640	48,000	29,080	0.6058	0.640	0.600	0.650	0.600	0.640	48,000	0.6058	0.00%
2018-06-11	0	0.640	0.610	0.660	-	-	0	0	-	0.640	0.610	0.660	-	-	0	-	0.00%
2018-06-08	0	0.640	0.610	0.670	-	-	0	0	-	0.640	0.610	0.670	-	-	0	-	0.00%
2018-06-07	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2018-06-06	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2018-06-05	0	0.640	0.620	0.650	-	-	0	0	-	0.640	0.620	0.650	-	-	0	-	0.00%
2018-06-04	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2018-06-01	0	0.640	0.610	0.650	-	-	4	2	0.5000	0.640	0.610	0.650	-	-	4	0.5000	0.00%
2018-05-31	0	0.640	0.610	0.640	0.610	0.650	35,000	21,610	0.6174	0.640	0.610	0.640	0.610	0.650	35,000	0.6174	-1.54%
2018-05-30	0	0.650	0.610	0.660	-	-	0	0	-	0.650	0.610	0.660	-	-	0	-	0.00%
2018-05-29	0	0.650	0.610	0.660	-	-	0	0	-	0.650	0.610	0.660	-	-	0	-	0.00%
2018-05-28	0	0.650	0.620	0.660	0.590	0.650	215,400	131,432	0.6102	0.650	0.620	0.660	0.590	0.650	215,400	0.6102	4.84%
2018-05-25	0	0.620	0.610	0.640	0.620	0.620	44,000	27,280	0.6200	0.620	0.610	0.640	0.620	0.620	44,000	0.6200	-6.06%
2018-05-24	0	0.660	0.630	0.660	0.630	0.660	40,000	25,960	0.6490	0.660	0.630	0.660	0.630	0.660	40,000	0.6490	1.54%
2018-05-23	0	0.650	0.620	0.670	-	-	0	0	-	0.650	0.620	0.670	-	-	0	-	0.00%
2018-05-21	0	0.650	0.650	0.670	-	-	24,000	14,880	0.6200	0.650	0.650	0.670	-	-	24,000	0.6200	3.17%
2018-05-18	0	0.630	0.660	0.670	0.630	0.630	4,000	2,520	0.6300	0.630	0.660	0.670	0.630	0.630	4,000	0.6300	0.00%
2018-05-17	0	0.630	0.620	0.660	0.630	0.630	4,000	2,520	0.6300	0.630	0.620	0.660	0.630	0.630	4,000	0.6300	-3.08%
2018-05-16	0	0.650	0.650	0.660	0.620	0.640	64,000	40,120	0.6269	0.650	0.650	0.660	0.620	0.640	64,000	0.6269	-1.52%
2018-05-15	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	-1.49%
2018-05-14	0	0.670	0.630	0.670	-	-	1	0	-	0.670	0.630	0.670	-	-	1	-	0.00%
2018-05-11	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
2018-05-10	0	0.670	0.610	0.670	0.650	0.670	200,000	131,400	0.6570	0.670	0.610	0.670	0.650	0.670	200,000	0.6570	4.69%
2018-05-09	0	0.640	0.610	0.650	0.640	0.640	32,000	20,480	0.6400	0.640	0.610	0.650	0.640	0.640	32,000	0.6400	0.00%
2018-05-08	0	0.640	0.620	0.660	-	-	0	0	-	0.640	0.620	0.660	-	-	0	-	0.00%
2018-05-07	0	0.640	0.630	0.660	-	-	0	0	-	0.640	0.630	0.660	-	-	0	-	0.00%
2018-05-04	0	0.640	0.640	0.660	0.630	0.630	200,000	126,000	0.6300	0.640	0.640	0.660	0.630	0.630	200,000	0.6300	1.59%
2018-05-03	0	0.630	0.610	0.650	-	-	0	0	-	0.630	0.610	0.650	-	-	0	-	0.00%
2018-05-02	0	0.630	0.610	0.660	0.610	0.630	237,312	145,840	0.6145	0.630	0.610	0.660	0.610	0.630	237,312	0.6145	0.00%
2018-04-30	0	0.630	0.600	0.650	-	-	5	3	0.6000	0.630	0.600	0.650	-	-	5	0.6000	0.00%
2018-04-27	0	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	3.28%
2018-04-26	0	0.610	0.610	0.640	0.610	0.610	20,000	12,200	0.6100	0.610	0.610	0.640	0.610	0.610	20,000	0.6100	0.00%
2018-04-25	0	0.610	0.610	0.640	0.610	0.610	94,300	57,481	0.6096	0.610	0.610	0.640	0.610	0.610	94,300	0.6096	0.00%
2018-04-24	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	-1.61%
2018-04-23	0	0.620	0.580	0.620	-	-	500	270	0.5400	0.620	0.580	0.620	-	-	500	0.5400	0.00%
2018-04-20	0	0.620	0.600	0.620	0.580	0.630	486,000	295,720	0.6085	0.620	0.600	0.620	0.580	0.630	486,000	0.6085	-3.12%
2018-04-19	0	0.640	0.630	0.640	0.640	0.640	40,000	25,600	0.6400	0.640	0.630	0.640	0.640	0.640	40,000	0.6400	-3.03%
2018-04-18	0	0.660	0.630	0.660	0.660	0.660	4,000	2,640	0.6600	0.660	0.630	0.660	0.660	0.660	4,000	0.6600	1.54%
2018-04-17	0	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	1.56%
2018-04-16	0	0.640	0.620	0.650	-	-	0	0	-	0.640	0.620	0.650	-	-	0	-	0.00%
2018-04-13	0	0.640	0.630	0.650	0.640	0.640	50,000	31,920	0.6384	0.640	0.630	0.650	0.640	0.640	50,000	0.6384	-4.48%
2018-04-12	0	0.670	0.630	0.690	-	-	0	0	-	0.670	0.630	0.690	-	-	0	-	0.00%
2018-04-11	0	0.670	0.630	0.690	-	-	0	0	-	0.670	0.630	0.690	-	-	0	-	0.00%
2018-04-10	0	0.670	0.640	0.670	0.640	0.670	434,000	282,000	0.6498	0.670	0.640	0.670	0.640	0.670	434,000	0.6498	-2.90%
2018-04-09	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2018-04-06	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2018-04-04	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2018-04-03	0	0.690	0.650	0.690	-	-	500	300	0.6000	0.690	0.650	0.690	-	-	500	0.6000	0.00%
2018-03-29	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2018-03-28	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2018-03-27	0	0.690	0.660	0.740	-	-	0	0	-	0.690	0.660	0.740	-	-	0	-	0.00%
2018-03-26	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2018-03-23	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2018-03-22	0	0.690	0.660	0.720	0.690	0.690	32,000	22,080	0.6900	0.690	0.660	0.720	0.690	0.690	32,000	0.6900	0.00%
2018-03-21	0	0.690	0.660	0.720	-	-	0	0	-	0.690	0.660	0.720	-	-	0	-	0.00%
2018-03-20	0	0.690	0.670	0.690	0.660	0.700	224,000	153,240	0.6841	0.690	0.670	0.690	0.660	0.700	224,000	0.6841	1.47%
2018-03-19	0	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	1.49%
2018-03-16	0	0.670	0.670	0.700	0.670	0.670	38,500	25,745	0.6687	0.670	0.670	0.700	0.670	0.670	38,500	0.6687	0.00%
2018-03-15	0	0.670	0.670	0.680	0.650	0.670	16,000	10,560	0.6600	0.670	0.670	0.680	0.650	0.670	16,000	0.6600	1.52%
2018-03-14	0	0.660	0.650	0.690	0.660	0.700	40,000	27,200	0.6800	0.660	0.650	0.690	0.660	0.700	40,000	0.6800	-2.94%
2018-03-13	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2018-03-12	0	0.680	0.650	0.680	0.660	0.680	48,000	32,080	0.6683	0.680	0.650	0.680	0.660	0.680	48,000	0.6683	3.03%
2018-03-09	0	0.660	0.640	0.660	0.650	0.660	11,000	7,070	0.6427	0.660	0.640	0.660	0.650	0.660	11,000	0.6427	1.54%
2018-03-08	0	0.650	0.640	0.660	0.640	0.650	264,000	169,360	0.6415	0.650	0.640	0.660	0.640	0.650	264,000	0.6415	0.00%
2018-03-07	0	0.650	0.620	0.650	0.620	0.660	248,000	158,000	0.6371	0.650	0.620	0.650	0.620	0.660	248,000	0.6371	-4.41%
2018-03-06	0	0.680	0.640	0.680	0.640	0.680	140,000	91,040	0.6503	0.680	0.640	0.680	0.640	0.680	140,000	0.6503	1.49%
2018-03-05	0	0.670	0.640	0.670	0.660	0.670	72,000	47,640	0.6617	0.670	0.640	0.670	0.660	0.670	72,000	0.6617	-6.94%
2018-03-02	0	0.720	0.690	0.730	0.690	0.720	212,000	148,000	0.6981	0.720	0.690	0.730	0.690	0.720	212,000	0.6981	2.86%
2018-03-01	0	0.700	0.660	0.700	0.650	0.700	440,000	296,760	0.6745	0.700	0.660	0.700	0.650	0.700	440,000	0.6745	6.06%
2018-02-28	0	0.660	0.630	0.670	-	-	0	0	-	0.660	0.630	0.670	-	-	0	-	0.00%
2018-02-27	0	0.660	0.640	0.670	-	-	0	0	-	0.660	0.640	0.670	-	-	0	-	0.00%
2018-02-26	0	0.660	0.630	0.660	0.630	0.660	64,000	40,480	0.6325	0.660	0.630	0.660	0.630	0.660	64,000	0.6325	-1.49%
2018-02-23	0	0.670	0.630	0.670	0.630	0.670	28,000	17,880	0.6386	0.670	0.630	0.670	0.630	0.670	28,000	0.6386	1.52%
2018-02-22	0	0.660	0.630	0.670	-	-	0	0	-	0.660	0.630	0.670	-	-	0	-	0.00%
2018-02-21	0	0.660	0.630	0.670	-	-	0	0	-	0.660	0.630	0.670	-	-	0	-	0.00%
2018-02-20	0	0.660	0.630	0.680	-	-	0	0	-	0.660	0.630	0.680	-	-	0	-	0.00%
2018-02-15	0	0.660	0.620	0.660	0.620	0.660	104,000	64,640	0.6215	0.660	0.620	0.660	0.620	0.660	104,000	0.6215	1.54%
2018-02-14	0	0.650	0.640	0.660	-	-	0	0	-	0.650	0.640	0.660	-	-	0	-	0.00%
2018-02-13	0	0.650	0.630	0.650	0.650	0.660	136,000	88,960	0.6541	0.650	0.630	0.650	0.650	0.660	136,000	0.6541	0.00%
2018-02-12	0	0.650	0.620	0.700	-	-	1,000	600	0.6000	0.650	0.620	0.700	-	-	1,000	0.6000	0.00%
2018-02-09	0	0.650	0.620	0.660	0.630	0.660	128,000	81,040	0.6331	0.650	0.620	0.660	0.630	0.660	128,000	0.6331	-1.52%
2018-02-08	0	0.660	0.660	0.680	0.640	0.650	21,500	13,875	0.6453	0.660	0.660	0.680	0.640	0.650	21,500	0.6453	3.13%
2018-02-07	0	0.640	0.630	0.650	0.640	0.650	936,000	599,760	0.6408	0.640	0.630	0.650	0.640	0.650	936,000	0.6408	-4.48%
2018-02-06	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	-1.47%
2018-02-05	0	0.680	0.650	0.680	0.670	0.680	100,000	67,800	0.6780	0.680	0.650	0.680	0.670	0.680	100,000	0.6780	0.00%
2018-02-02	0	0.680	0.650	0.680	-	-	200	124	0.6200	0.680	0.650	0.680	-	-	200	0.6200	0.00%
2018-02-01	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2018-01-31	0	0.680	0.660	0.680	0.660	0.680	180,000	119,880	0.6660	0.680	0.660	0.680	0.660	0.680	180,000	0.6660	3.03%
2018-01-30	0	0.660	0.650	0.670	0.660	0.750	72,000	48,720	0.6767	0.660	0.650	0.670	0.660	0.750	72,000	0.6767	0.00%
2018-01-29	0	0.660	0.650	0.660	0.650	0.660	16,000	10,440	0.6525	0.660	0.650	0.660	0.650	0.660	16,000	0.6525	-1.49%
2018-01-26	0	0.670	0.660	0.680	-	-	0	0	-	0.670	0.660	0.680	-	-	0	-	0.00%
2018-01-25	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	-1.47%
2018-01-24	0	0.680	0.660	0.680	0.680	0.680	8,000	5,440	0.6800	0.680	0.660	0.680	0.680	0.680	8,000	0.6800	1.49%
2018-01-23	0	0.670	0.650	0.670	0.650	0.670	400,086	260,700	0.6516	0.670	0.650	0.670	0.650	0.670	400,086	0.6516	0.00%
2018-01-22	0	0.670	0.640	0.670	0.640	0.670	166,000	108,140	0.6514	0.670	0.640	0.670	0.640	0.670	166,000	0.6514	-2.90%
2018-01-19	0	0.690	0.670	0.700	0.670	0.690	16,000	10,800	0.6750	0.690	0.670	0.700	0.670	0.690	16,000	0.6750	1.47%
2018-01-18	0	0.680	0.670	0.680	0.680	0.680	9,000	6,070	0.6744	0.680	0.670	0.680	0.680	0.680	9,000	0.6744	3.03%
2018-01-17	0	0.660	0.660	0.700	0.660	0.660	26,500	17,415	0.6572	0.660	0.660	0.700	0.660	0.660	26,500	0.6572	-2.94%
2018-01-16	0	0.680	0.680	0.690	0.660	0.700	174,000	117,160	0.6733	0.680	0.680	0.690	0.660	0.700	174,000	0.6733	0.00%
2018-01-15	0	0.680	0.660	0.680	0.670	0.680	156,000	105,400	0.6756	0.680	0.660	0.680	0.670	0.680	156,000	0.6756	-2.86%
2018-01-12	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2018-01-11	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2018-01-10	0	0.700	0.670	0.700	0.700	0.700	12,000	8,400	0.7000	0.700	0.670	0.700	0.700	0.700	12,000	0.7000	0.00%
2018-01-09	0	0.700	0.670	0.700	0.670	0.700	109,500	73,480	0.6711	0.700	0.670	0.700	0.670	0.700	109,500	0.6711	1.45%
2018-01-08	0	0.690	0.690	0.730	0.680	0.680	76,000	51,680	0.6800	0.690	0.690	0.730	0.680	0.680	76,000	0.6800	1.47%
2018-01-05	0	0.680	0.670	0.680	0.680	0.680	84,000	57,120	0.6800	0.680	0.670	0.680	0.680	0.680	84,000	0.6800	0.00%
2018-01-04	0	0.680	0.670	0.680	0.660	0.680	148,000	99,800	0.6743	0.680	0.670	0.680	0.660	0.680	148,000	0.6743	0.00%
2018-01-03	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2018-01-02	0	0.680	0.670	0.690	-	-	0	0	-	0.680	0.670	0.690	-	-	0	-	0.00%
2017-12-29	0	0.680	0.670	0.680	0.680	0.680	12,000	8,160	0.6800	0.680	0.670	0.680	0.680	0.680	12,000	0.6800	1.49%
2017-12-28	0	0.670	0.670	0.680	0.670	0.670	40,000	26,800	0.6700	0.670	0.670	0.680	0.670	0.670	40,000	0.6700	-1.47%
2017-12-27	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2017-12-22	0	0.680	0.680	0.690	0.670	0.670	140,000	93,800	0.6700	0.680	0.680	0.690	0.670	0.670	140,000	0.6700	1.49%
2017-12-21	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	-1.47%
2017-12-20	0	0.680	0.660	0.680	0.670	0.680	136,000	91,480	0.6726	0.680	0.660	0.680	0.670	0.680	136,000	0.6726	0.00%
2017-12-19	0	0.680	0.670	0.680	0.680	0.680	35,500	23,930	0.6741	0.680	0.670	0.680	0.680	0.680	35,500	0.6741	1.49%
2017-12-18	0	0.670	0.660	0.680	0.670	0.670	114,500	76,590	0.6689	0.670	0.660	0.680	0.670	0.670	114,500	0.6689	-1.47%
2017-12-15	0	0.680	0.680	0.690	0.660	0.660	60,000	39,600	0.6600	0.680	0.680	0.690	0.660	0.660	60,000	0.6600	1.49%
2017-12-14	0	0.670	0.670	0.690	0.660	0.670	24,000	15,920	0.6633	0.670	0.670	0.690	0.660	0.670	24,000	0.6633	-4.29%
2017-12-13	0	0.700	0.690	0.700	0.670	0.700	48,000	32,320	0.6733	0.700	0.690	0.700	0.670	0.700	48,000	0.6733	4.48%
2017-12-12	0	0.670	0.670	0.700	0.670	0.670	26,500	17,705	0.6681	0.670	0.670	0.700	0.670	0.670	26,500	0.6681	-4.29%
2017-12-11	0	0.700	0.700	0.710	0.680	0.680	4,000	2,720	0.6800	0.700	0.700	0.710	0.680	0.680	4,000	0.6800	2.94%
2017-12-08	0	0.680	0.670	0.710	0.680	0.680	128,000	87,040	0.6800	0.680	0.670	0.710	0.680	0.680	128,000	0.6800	0.00%
2017-12-07	0	0.680	0.670	0.710	-	-	0	0	-	0.680	0.670	0.710	-	-	0	-	0.00%
2017-12-06	0	0.680	0.670	0.690	0.670	0.690	84,000	56,400	0.6714	0.680	0.670	0.690	0.670	0.690	84,000	0.6714	-2.86%
2017-12-05	0	0.700	0.690	0.700	0.700	0.700	172,000	120,400	0.7000	0.700	0.690	0.700	0.700	0.700	172,000	0.7000	0.00%
2017-12-04	0	0.700	0.670	0.710	-	-	0	0	-	0.700	0.670	0.710	-	-	0	-	0.00%
2017-12-01	0	0.700	0.680	0.710	0.700	0.700	4,000	2,800	0.7000	0.700	0.680	0.710	0.700	0.700	4,000	0.7000	-1.41%
2017-11-30	0	0.710	0.670	0.710	0.670	0.710	16,000	10,920	0.6825	0.710	0.670	0.710	0.670	0.710	16,000	0.6825	-1.39%
2017-11-29	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2017-11-28	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2017-11-27	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2017-11-24	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2017-11-23	0	0.720	0.690	0.730	-	-	0	0	-	0.720	0.690	0.730	-	-	0	-	0.00%
2017-11-22	0	0.720	0.700	0.720	0.700	0.720	14,500	10,155	0.7003	0.720	0.700	0.720	0.700	0.720	14,500	0.7003	1.41%
2017-11-21	0	0.710	0.680	0.720	-	-	0	0	-	0.710	0.680	0.720	-	-	0	-	0.00%
2017-11-20	0	0.710	0.680	0.720	-	-	0	0	-	0.710	0.680	0.720	-	-	0	-	0.00%
2017-11-17	0	0.710	0.700	0.710	0.700	0.710	28,000	19,680	0.7029	0.710	0.700	0.710	0.700	0.710	28,000	0.7029	1.43%
2017-11-16	0	0.700	0.690	0.710	0.680	0.720	304,000	208,840	0.6870	0.700	0.690	0.710	0.680	0.720	304,000	0.6870	-2.78%
2017-11-15	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2017-11-14	0	0.720	0.720	0.730	0.690	0.710	24,950	17,547	0.7033	0.720	0.720	0.730	0.690	0.710	24,950	0.7033	-1.37%
2017-11-13	0	0.730	0.690	0.730	0.700	0.730	108,000	76,240	0.7059	0.730	0.690	0.730	0.700	0.730	108,000	0.7059	2.82%
2017-11-10	0	0.710	0.700	0.720	0.680	0.710	55,000	38,520	0.7004	0.710	0.700	0.720	0.680	0.710	55,000	0.7004	-2.74%
2017-11-09	0	0.730	0.690	0.730	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	-1.35%
2017-11-08	0	0.740	0.700	0.740	0.680	0.740	35,750	25,632	0.7170	0.740	0.700	0.740	0.680	0.740	35,750	0.7170	1.37%
2017-11-07	0	0.730	0.690	0.740	-	-	0	0	-	0.730	0.690	0.740	-	-	0	-	0.00%
2017-11-06	0	0.730	0.680	0.740	-	-	0	0	-	0.730	0.680	0.740	-	-	0	-	0.00%
2017-11-03	0	0.730	0.690	0.730	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	0.00%
2017-11-02	0	0.730	0.730	0.740	0.700	0.710	60,000	42,400	0.7067	0.730	0.730	0.740	0.700	0.710	60,000	0.7067	1.39%
2017-11-01	0	0.720	0.690	0.720	0.680	0.720	25,340	17,524	0.6916	0.720	0.690	0.720	0.680	0.720	25,340	0.6916	0.00%
2017-10-31	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2017-10-30	0	0.720	0.700	0.720	-	-	2,000	1,280	0.6400	0.720	0.700	0.720	-	-	2,000	0.6400	0.00%
2017-10-27	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2017-10-26	0	0.720	0.680	0.740	-	-	0	0	-	0.720	0.680	0.740	-	-	0	-	0.00%
2017-10-25	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2017-10-24	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2017-10-23	0	0.720	0.680	0.730	-	-	0	0	-	0.720	0.680	0.730	-	-	0	-	0.00%
2017-10-20	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2017-10-19	0	0.720	0.680	0.720	0.670	0.740	160,000	112,440	0.7028	0.720	0.680	0.720	0.670	0.740	160,000	0.7028	1.41%
2017-10-18	0	0.710	0.710	0.720	0.710	0.710	40,000	28,400	0.7100	0.710	0.710	0.720	0.710	0.710	40,000	0.7100	0.00%
2017-10-17	0	0.710	0.710	0.720	0.700	0.700	15,000	10,350	0.6900	0.710	0.710	0.720	0.700	0.700	15,000	0.6900	-1.39%
2017-10-16	0	0.720	0.690	0.720	0.690	0.720	74,000	51,140	0.6911	0.720	0.690	0.720	0.690	0.720	74,000	0.6911	-1.37%
2017-10-13	0	0.730	0.710	0.730	0.690	0.730	296,000	204,720	0.6916	0.730	0.710	0.730	0.690	0.730	296,000	0.6916	0.00%
2017-10-12	0	0.730	0.700	0.730	0.730	0.740	20,000	14,640	0.7320	0.730	0.700	0.730	0.730	0.740	20,000	0.7320	1.39%
2017-10-11	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2017-10-10	0	0.720	0.700	0.720	0.720	0.740	28,000	20,440	0.7300	0.720	0.700	0.720	0.720	0.740	28,000	0.7300	-1.37%
2017-10-09	0	0.730	0.690	0.730	0.730	0.730	4,000	2,920	0.7300	0.730	0.690	0.730	0.730	0.730	4,000	0.7300	0.00%
2017-10-06	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2017-10-04	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	0.00%
2017-10-03	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	-1.35%
2017-09-29	0	0.740	0.690	0.740	0.740	0.740	20,000	14,800	0.7400	0.740	0.690	0.740	0.740	0.740	20,000	0.7400	2.78%
2017-09-28	0	0.720	0.680	0.720	0.700	0.720	30,350	21,591	0.7114	0.720	0.680	0.720	0.700	0.720	30,350	0.7114	0.00%
2017-09-27	0	0.720	0.710	0.730	0.710	0.720	220,000	157,200	0.7145	0.720	0.710	0.730	0.710	0.720	220,000	0.7145	0.00%
2017-09-26	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2017-09-25	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2017-09-22	0	0.720	0.710	0.720	0.710	0.720	243,500	173,160	0.7111	0.720	0.710	0.720	0.710	0.720	243,500	0.7111	0.00%
2017-09-21	0	0.720	0.700	0.720	0.710	0.740	336,000	241,840	0.7198	0.720	0.700	0.720	0.710	0.740	336,000	0.7198	-2.70%
2017-09-20	0	0.740	0.710	0.740	0.700	0.740	672,000	486,520	0.7240	0.740	0.710	0.740	0.700	0.740	672,000	0.7240	7.25%
2017-09-19	0	0.690	0.660	0.700	-	-	200	132	0.6600	0.690	0.660	0.700	-	-	200	0.6600	0.00%
2017-09-18	0	0.690	0.670	0.700	0.690	0.690	56,000	38,640	0.6900	0.690	0.670	0.700	0.690	0.690	56,000	0.6900	0.00%
2017-09-15	0	0.690	0.670	0.700	0.690	0.690	100,000	69,000	0.6900	0.690	0.670	0.700	0.690	0.690	100,000	0.6900	0.00%
2017-09-14	0	0.690	0.680	0.700	0.660	0.690	832,000	557,640	0.6702	0.690	0.680	0.700	0.660	0.690	832,000	0.6702	-2.82%
2017-09-13	0	0.710	0.680	0.710	0.650	0.710	92,000	60,640	0.6591	0.710	0.680	0.710	0.650	0.710	92,000	0.6591	0.00%
2017-09-12	0	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	-1.39%
2017-09-11	0	0.720	0.680	0.720	0.690	0.720	148,000	103,720	0.7008	0.720	0.680	0.720	0.690	0.720	148,000	0.7008	2.86%
2017-09-08	0	0.700	0.680	0.700	0.650	0.700	992,000	675,320	0.6808	0.700	0.680	0.700	0.650	0.700	992,000	0.6808	4.48%
2017-09-07	0	0.670	0.650	0.690	-	-	0	0	-	0.670	0.650	0.690	-	-	0	-	0.00%
2017-09-06	0	0.670	0.660	0.690	0.660	0.670	28,000	18,600	0.6643	0.670	0.660	0.690	0.660	0.670	28,000	0.6643	-5.63%
2017-09-05	0	0.710	0.660	0.710	0.710	0.710	4,000	2,840	0.7100	0.710	0.660	0.710	0.710	0.710	4,000	0.7100	4.41%
2017-09-04	0	0.680	0.660	0.680	0.680	0.720	88,000	60,480	0.6873	0.680	0.660	0.680	0.680	0.720	88,000	0.6873	-2.86%
2017-09-01	0	0.700	0.650	0.710	-	-	0	0	-	0.700	0.650	0.710	-	-	0	-	0.00%
2017-08-31	0	0.700	0.650	0.700	0.700	0.700	4,975	3,404	0.6842	0.700	0.650	0.700	0.700	0.700	4,975	0.6842	1.45%
2017-08-30	0	0.690	0.660	0.720	-	-	0	0	-	0.690	0.660	0.720	-	-	0	-	0.00%
2017-08-29	0	0.690	0.700	0.710	0.660	0.680	152,000	100,400	0.6605	0.690	0.700	0.710	0.660	0.680	152,000	0.6605	1.47%
2017-08-28	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	1.49%
2017-08-25	0	0.670	0.660	0.680	0.670	0.670	104,000	69,680	0.6700	0.670	0.660	0.680	0.670	0.670	104,000	0.6700	-2.90%
2017-08-24	0	0.690	0.680	0.690	0.640	0.690	316,606	215,493	0.6806	0.690	0.680	0.690	0.640	0.690	316,606	0.6806	1.47%
2017-08-22	0	0.680	0.650	0.690	-	-	0	0	-	0.680	0.650	0.690	-	-	0	-	0.00%
2017-08-21	0	0.680	0.650	0.720	-	-	1,000	590	0.5900	0.680	0.650	0.720	-	-	1,000	0.5900	0.00%
2017-08-18	0	0.680	0.650	0.720	-	-	0	0	-	0.680	0.650	0.720	-	-	0	-	0.00%
2017-08-17	0	0.680	0.660	0.680	0.680	0.680	98,012	66,587	0.6794	0.680	0.660	0.680	0.680	0.680	98,012	0.6794	0.00%
2017-08-16	0	0.680	0.650	0.700	-	-	500	305	0.6100	0.680	0.650	0.700	-	-	500	0.6100	0.00%
2017-08-15	0	0.680	0.660	0.690	-	-	0	0	-	0.680	0.660	0.690	-	-	0	-	0.00%
2017-08-14	0	0.680	0.650	0.770	-	-	0	0	-	0.680	0.650	0.770	-	-	0	-	0.00%
2017-08-11	0	0.680	0.650	0.690	-	-	0	0	-	0.680	0.650	0.690	-	-	0	-	0.00%
2017-08-10	0	0.680	0.680	0.690	0.660	0.690	1,277,000	868,310	0.6800	0.680	0.680	0.690	0.660	0.690	1,277,000	0.6800	1.49%
2017-08-09	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2017-08-08	0	0.670	0.640	0.680	-	-	0	0	-	0.670	0.640	0.680	-	-	0	-	0.00%
2017-08-07	0	0.670	0.640	0.680	-	-	0	0	-	0.670	0.640	0.680	-	-	0	-	0.00%
2017-08-04	0	0.670	0.670	0.680	-	-	0	0	-	0.670	0.670	0.680	-	-	0	-	1.52%
2017-08-03	0	0.660	0.650	0.670	0.660	0.660	60,000	39,600	0.6600	0.660	0.650	0.670	0.660	0.660	60,000	0.6600	-4.35%
2017-08-02	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2017-08-01	0	0.690	0.680	0.690	0.680	0.710	200,400	137,564	0.6864	0.690	0.680	0.690	0.680	0.710	200,400	0.6864	4.55%
2017-07-31	0	0.660	0.650	0.690	0.660	0.660	24,000	15,840	0.6600	0.660	0.650	0.690	0.660	0.660	24,000	0.6600	-1.49%
2017-07-28	0	0.670	0.660	0.670	0.650	0.670	220,000	143,640	0.6529	0.670	0.660	0.670	0.650	0.670	220,000	0.6529	-5.63%
2017-07-27	0	0.710	0.670	0.710	-	-	957	602	0.6290	0.710	0.670	0.710	-	-	957	0.6290	0.00%
2017-07-26	0	0.710	0.680	0.720	0.630	0.710	424,000	279,400	0.6590	0.710	0.680	0.720	0.630	0.710	424,000	0.6590	9.23%
2017-07-25	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2017-07-24	0	0.650	0.640	0.650	0.640	0.660	214,500	139,580	0.6507	0.650	0.640	0.650	0.640	0.660	214,500	0.6507	0.00%
2017-07-21	0	0.650	0.640	0.650	0.650	0.650	80,000	52,000	0.6500	0.650	0.640	0.650	0.650	0.650	80,000	0.6500	-4.41%
2017-07-20	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	-1.45%
2017-07-19	0	0.690	0.690	0.700	0.660	0.670	132,000	88,120	0.6676	0.690	0.690	0.700	0.660	0.670	132,000	0.6676	2.99%
2017-07-18	0	0.670	0.660	0.680	0.650	0.670	18,000	11,800	0.6556	0.670	0.660	0.680	0.650	0.670	18,000	0.6556	-1.47%
2017-07-17	0	0.680	0.650	0.720	0.650	0.720	72,000	47,440	0.6589	0.680	0.650	0.720	0.650	0.720	72,000	0.6589	1.49%
2017-07-14	0	0.670	0.660	0.670	0.670	0.670	15,750	10,365	0.6581	0.670	0.660	0.670	0.670	0.670	15,750	0.6581	0.00%
2017-07-13	0	0.670	0.650	0.680	0.660	0.670	262,329	174,429	0.6649	0.670	0.650	0.680	0.660	0.670	262,329	0.6649	1.52%
2017-07-12	0	0.660	0.650	0.660	0.660	0.660	40,000	26,400	0.6600	0.660	0.650	0.660	0.660	0.660	40,000	0.6600	0.00%
2017-07-11	0	0.660	0.660	0.680	0.660	0.670	56,000	37,360	0.6671	0.660	0.660	0.680	0.660	0.670	56,000	0.6671	0.00%
2017-07-10	0	0.660	0.660	0.700	0.660	0.680	160,000	106,880	0.6680	0.660	0.660	0.700	0.660	0.680	160,000	0.6680	-2.94%
2017-07-07	0	0.680	0.690	0.700	0.670	0.700	116,000	79,720	0.6872	0.680	0.690	0.700	0.670	0.700	116,000	0.6872	-5.56%
2017-07-06	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2017-07-05	0	0.720	0.700	0.720	0.640	0.730	544,500	366,705	0.6735	0.720	0.700	0.720	0.640	0.730	544,500	0.6735	5.88%
2017-07-04	0	0.680	0.650	0.680	0.680	0.680	59,000	40,030	0.6785	0.680	0.650	0.680	0.680	0.680	59,000	0.6785	-1.45%
2017-07-03	0	0.690	0.670	0.690	0.700	0.700	20,000	14,000	0.7000	0.690	0.670	0.690	0.700	0.700	20,000	0.7000	1.47%
2017-06-30	0	0.680	0.670	0.680	0.680	0.680	24,000	16,320	0.6800	0.680	0.670	0.680	0.680	0.680	24,000	0.6800	-1.45%
2017-06-29	0	0.690	0.680	0.690	0.660	0.690	94,464	64,792	0.6859	0.690	0.680	0.690	0.660	0.690	94,464	0.6859	4.55%
2017-06-28	0	0.660	0.660	0.680	0.660	0.690	300,000	202,400	0.6747	0.660	0.660	0.680	0.660	0.690	300,000	0.6747	-4.35%
2017-06-27	0	0.690	0.660	0.690	0.670	0.720	200,000	137,800	0.6890	0.690	0.660	0.690	0.670	0.720	200,000	0.6890	-1.43%
2017-06-26	0	0.700	0.690	0.720	0.700	0.700	160,000	112,000	0.7000	0.700	0.690	0.720	0.700	0.700	160,000	0.7000	1.45%
2017-06-23	0	0.690	0.680	0.700	0.680	0.710	236,000	163,080	0.6910	0.690	0.680	0.700	0.680	0.710	236,000	0.6910	-2.82%
2017-06-22	0	0.710	0.700	0.710	0.710	0.720	40,000	28,480	0.7120	0.710	0.700	0.710	0.710	0.720	40,000	0.7120	0.00%
2017-06-21	0	0.710	0.700	0.720	0.720	0.720	52,000	37,440	0.7200	0.710	0.700	0.720	0.720	0.720	52,000	0.7200	0.00%
2017-06-20	0	0.710	0.700	0.710	0.710	0.710	49,000	34,750	0.7092	0.710	0.700	0.710	0.710	0.710	49,000	0.7092	0.00%
2017-06-19	0	0.710	0.700	0.710	0.700	0.720	436,000	306,200	0.7023	0.710	0.700	0.710	0.700	0.720	436,000	0.7023	0.00%
2017-06-16	0	0.710	0.700	0.730	0.700	0.720	188,000	133,680	0.7111	0.710	0.700	0.730	0.700	0.720	188,000	0.7111	-4.05%
2017-06-15	0	0.740	0.700	0.760	0.700	0.740	452,000	319,640	0.7072	0.740	0.700	0.760	0.700	0.740	452,000	0.7072	1.37%
2017-06-14	0	0.730	0.720	0.750	-	-	0	0	-	0.730	0.720	0.750	-	-	0	-	0.00%
2017-06-13	0	0.730	0.730	0.750	0.720	0.750	280,000	203,640	0.7273	0.730	0.730	0.750	0.720	0.750	280,000	0.7273	-3.95%
2017-06-12	0	0.760	0.730	0.760	0.740	0.760	116,000	86,880	0.7490	0.760	0.730	0.760	0.740	0.760	116,000	0.7490	-1.30%
2017-06-09	0	0.770	0.740	0.800	-	-	0	0	-	0.770	0.740	0.800	-	-	0	-	0.00%
2017-06-08	0	0.770	0.750	0.770	0.730	0.790	162,500	123,855	0.7622	0.770	0.750	0.770	0.730	0.790	162,500	0.7622	2.67%
2017-06-07	0	0.750	0.720	0.750	0.710	0.750	104,000	75,560	0.7265	0.750	0.720	0.750	0.710	0.750	104,000	0.7265	2.74%
2017-06-06	0	0.730	0.720	0.730	0.730	0.730	8,000	5,840	0.7300	0.730	0.720	0.730	0.730	0.730	8,000	0.7300	1.39%
2017-06-05	0	0.720	0.720	0.740	0.710	0.710	56,000	39,760	0.7100	0.720	0.720	0.740	0.710	0.710	56,000	0.7100	0.00%
2017-06-02	0	0.720	0.720	0.740	0.710	0.740	108,000	78,200	0.7241	0.720	0.720	0.740	0.710	0.740	108,000	0.7241	-1.37%
2017-06-01	0	0.730	0.730	0.740	0.730	0.730	7,352	5,132	0.6980	0.730	0.730	0.740	0.730	0.730	7,352	0.6980	-1.35%
2017-05-31	0	0.740	0.740	0.750	0.740	0.750	83,000	62,050	0.7476	0.740	0.740	0.750	0.740	0.750	83,000	0.7476	-5.13%
2017-05-29	0	0.780	0.750	0.790	0.750	0.790	400,000	309,800	0.7745	0.780	0.750	0.790	0.750	0.790	400,000	0.7745	1.30%
2017-05-26	0	0.770	0.740	0.770	0.790	0.790	40,000	31,600	0.7900	0.770	0.740	0.770	0.790	0.790	40,000	0.7900	0.00%
2017-05-25	0	0.770	0.730	0.770	-	-	0	0	-	0.770	0.730	0.770	-	-	0	-	0.00%
2017-05-24	0	0.770	0.740	0.780	0.730	0.780	72,000	54,720	0.7600	0.770	0.740	0.780	0.730	0.780	72,000	0.7600	-1.28%
2017-05-23	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	-1.27%
2017-05-22	0	0.790	0.730	0.800	0.790	0.790	40,000	31,600	0.7900	0.790	0.730	0.800	0.790	0.790	40,000	0.7900	2.60%
2017-05-19	0	0.770	0.730	0.770	0.770	0.770	44,000	33,880	0.7700	0.770	0.730	0.770	0.770	0.770	44,000	0.7700	1.32%
2017-05-18	0	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	0.00%
2017-05-17	0	0.760	0.730	0.760	0.750	0.770	44,000	33,600	0.7636	0.760	0.730	0.760	0.750	0.770	44,000	0.7636	1.33%
2017-05-16	0	0.750	0.720	0.750	0.750	0.750	4,000	3,000	0.7500	0.750	0.720	0.750	0.750	0.750	4,000	0.7500	1.35%
2017-05-15	0	0.740	0.710	0.740	0.710	0.740	76,000	55,600	0.7316	0.740	0.710	0.740	0.710	0.740	76,000	0.7316	0.00%
2017-05-12	0	0.740	0.740	0.770	-	-	0	0	-	0.740	0.740	0.770	-	-	0	-	1.37%
2017-05-11	0	0.730	0.740	0.760	0.720	0.730	68,000	49,240	0.7241	0.730	0.740	0.760	0.720	0.730	68,000	0.7241	0.00%
2017-05-10	0	0.730	0.730	0.740	0.720	0.740	124,000	90,240	0.7277	0.730	0.730	0.740	0.720	0.740	124,000	0.7277	-3.95%
2017-05-09	0	0.760	0.740	0.760	0.740	0.770	240,000	178,080	0.7420	0.760	0.740	0.760	0.740	0.770	240,000	0.7420	-1.30%
2017-05-08	0	0.770	0.750	0.770	0.760	0.790	48,000	37,200	0.7750	0.770	0.750	0.770	0.760	0.790	48,000	0.7750	4.05%
2017-05-05	0	0.740	0.740	0.760	0.740	0.740	39,000	28,860	0.7400	0.740	0.740	0.760	0.740	0.740	39,000	0.7400	-3.90%
2017-05-04	0	0.770	0.750	0.770	0.770	0.770	48,000	36,960	0.7700	0.770	0.750	0.770	0.770	0.770	48,000	0.7700	0.00%
2017-05-02	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2017-04-28	0	0.770	0.740	0.770	0.740	0.770	24,000	17,880	0.7450	0.770	0.740	0.770	0.740	0.770	24,000	0.7450	0.00%
2017-04-27	0	0.770	0.750	0.770	0.750	0.780	48,000	36,760	0.7658	0.770	0.750	0.770	0.750	0.780	48,000	0.7658	0.00%
2017-04-26	0	0.770	0.760	0.770	0.700	0.820	616,000	458,000	0.7435	0.770	0.760	0.770	0.700	0.820	616,000	0.7435	-2.53%
2017-04-25	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	-1.25%
2017-04-24	0	0.800	0.770	0.810	0.800	0.800	40,000	32,000	0.8000	0.800	0.770	0.810	0.800	0.800	40,000	0.8000	3.90%
2017-04-21	0	0.770	0.760	0.790	0.770	0.770	20,000	15,400	0.7700	0.770	0.760	0.790	0.770	0.770	20,000	0.7700	-3.75%
2017-04-20	0	0.800	0.770	0.820	-	-	0	0	-	0.800	0.770	0.820	-	-	0	-	0.00%
2017-04-19	0	0.800	0.800	0.820	-	-	0	0	-	0.800	0.800	0.820	-	-	0	-	1.27%
2017-04-18	0	0.790	0.780	0.790	-	-	0	0	-	0.790	0.780	0.790	-	-	0	-	-1.25%
2017-04-13	0	0.800	0.790	0.820	-	-	0	0	-	0.800	0.790	0.820	-	-	0	-	0.00%
2017-04-12	0	0.800	0.790	0.820	0.800	0.800	100,000	80,000	0.8000	0.800	0.790	0.820	0.800	0.800	100,000	0.8000	-2.44%
2017-04-11	0	0.820	0.790	0.820	0.790	0.820	36,000	29,120	0.8089	0.820	0.790	0.820	0.790	0.820	36,000	0.8089	0.00%
2017-04-10	0	0.820	0.790	0.820	0.790	0.820	72,000	57,400	0.7972	0.820	0.790	0.820	0.790	0.820	72,000	0.7972	-1.20%
2017-04-07	0	0.830	0.790	0.830	-	-	0	0	-	0.830	0.790	0.830	-	-	0	-	0.00%
2017-04-06	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2017-04-05	0	0.830	0.810	0.830	0.810	0.830	268,000	218,320	0.8146	0.830	0.810	0.830	0.810	0.830	268,000	0.8146	0.00%
2017-04-03	0	0.830	0.830	0.840	0.810	0.810	76,000	61,560	0.8100	0.830	0.830	0.840	0.810	0.810	76,000	0.8100	-1.19%
2017-03-31	0	0.840	0.810	0.840	0.810	0.840	32,000	26,240	0.8200	0.840	0.810	0.840	0.810	0.840	32,000	0.8200	0.00%
2017-03-30	0	0.840	0.810	0.850	-	-	0	0	-	0.840	0.810	0.850	-	-	0	-	0.00%
2017-03-29	0	0.840	0.820	0.840	0.810	0.850	340,000	278,640	0.8195	0.840	0.820	0.840	0.810	0.850	340,000	0.8195	2.44%
2017-03-28	0	0.820	0.790	0.830	-	-	0	0	-	0.820	0.790	0.830	-	-	0	-	0.00%
2017-03-27	0	0.820	0.800	0.840	-	-	0	0	-	0.820	0.800	0.840	-	-	0	-	0.00%
2017-03-24	0	0.820	0.810	0.830	0.810	0.820	60,000	48,840	0.8140	0.820	0.810	0.830	0.810	0.820	60,000	0.8140	-1.20%
2017-03-23	0	0.830	0.830	0.840	0.830	0.840	72,000	60,280	0.8372	0.830	0.830	0.840	0.830	0.840	72,000	0.8372	0.00%
2017-03-22	0	0.830	0.820	0.840	-	-	0	0	-	0.830	0.820	0.840	-	-	0	-	-2.35%
2017-03-21	0	0.850	0.820	0.850	0.820	0.870	245,000	205,000	0.8367	0.850	0.820	0.850	0.820	0.870	245,000	0.8367	-1.16%
2017-03-20	0	0.860	0.820	0.860	0.820	0.860	242,000	203,980	0.8429	0.860	0.820	0.860	0.820	0.860	242,000	0.8429	2.38%
2017-03-17	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	-1.18%
2017-03-16	0	0.850	0.850	0.870	-	-	0	0	-	0.850	0.850	0.870	-	-	0	-	2.41%
2017-03-15	0	0.830	0.810	0.840	-	-	0	0	-	0.830	0.810	0.840	-	-	0	-	0.00%
2017-03-14	0	0.830	0.820	0.870	0.810	0.870	124,000	102,800	0.8290	0.830	0.820	0.870	0.810	0.870	124,000	0.8290	-3.49%
2017-03-13	0	0.860	0.830	0.840	0.820	0.860	28,000	23,200	0.8286	0.860	0.830	0.840	0.820	0.860	28,000	0.8286	-1.15%
2017-03-10	0	0.870	0.830	0.870	0.870	0.870	22,500	19,400	0.8622	0.870	0.830	0.870	0.870	0.870	22,500	0.8622	2.35%
2017-03-09	0	0.850	0.860	0.880	-	-	0	0	-	0.850	0.860	0.880	-	-	0	-	0.00%
2017-03-08	0	0.850	0.820	0.860	0.830	0.860	128,000	106,560	0.8325	0.850	0.820	0.860	0.830	0.860	128,000	0.8325	-1.16%
2017-03-07	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	-1.15%
2017-03-06	0	0.870	0.820	0.870	0.830	0.870	68,000	56,960	0.8376	0.870	0.820	0.870	0.830	0.870	68,000	0.8376	1.16%
2017-03-03	0	0.860	0.830	0.860	0.810	0.880	159,500	133,800	0.8389	0.860	0.830	0.860	0.810	0.880	159,500	0.8389	-1.15%
2017-03-02	0	0.870	0.850	0.870	0.850	0.880	80,000	69,000	0.8625	0.870	0.850	0.870	0.850	0.880	80,000	0.8625	1.16%
2017-03-01	0	0.860	0.870	0.880	0.850	0.860	52,000	44,280	0.8515	0.860	0.870	0.880	0.850	0.860	52,000	0.8515	-2.27%
2017-02-28	0	0.880	0.840	0.880	0.850	0.880	44,000	37,520	0.8527	0.880	0.840	0.880	0.850	0.880	44,000	0.8527	0.00%
2017-02-27	0	0.880	0.850	0.880	0.850	0.880	64,000	54,520	0.8519	0.880	0.850	0.880	0.850	0.880	64,000	0.8519	0.00%
2017-02-24	0	0.880	0.850	0.890	-	-	0	0	-	0.880	0.850	0.890	-	-	0	-	0.00%
2017-02-23	0	0.880	0.850	0.880	0.860	0.880	95,000	82,000	0.8632	0.880	0.850	0.880	0.860	0.880	95,000	0.8632	-2.22%
2017-02-22	0	0.900	0.880	0.900	0.870	0.900	148,000	132,200	0.8932	0.900	0.880	0.900	0.870	0.900	148,000	0.8932	4.65%
2017-02-21	0	0.860	0.850	0.860	0.850	0.860	176,000	150,600	0.8557	0.860	0.850	0.860	0.850	0.860	176,000	0.8557	-2.27%
2017-02-20	0	0.880	0.840	0.890	0.850	0.890	686,700	584,600	0.8513	0.880	0.840	0.890	0.850	0.890	686,700	0.8513	2.33%
2017-02-17	0	0.860	0.850	0.860	0.850	0.880	700,000	600,640	0.8581	0.860	0.850	0.860	0.850	0.880	700,000	0.8581	-2.27%
2017-02-16	0	0.880	0.860	0.880	0.850	0.890	1,105,500	969,950	0.8774	0.880	0.860	0.880	0.850	0.890	1,105,500	0.8774	-2.22%
2017-02-15	0	0.900	0.870	0.900	0.850	0.920	1,268,000	1,114,320	0.8788	0.900	0.870	0.900	0.850	0.920	1,268,000	0.8788	-1.10%
2017-02-14	0	0.910	0.900	0.910	0.890	0.960	1,322,000	1,199,220	0.9071	0.910	0.900	0.910	0.890	0.960	1,322,000	0.9071	-2.15%
2017-02-13	0	0.930	0.920	0.930	0.820	0.950	5,162,000	4,652,960	0.9014	0.930	0.920	0.930	0.820	0.950	5,162,000	0.9014	13.41%
2017-02-10	0	0.820	0.810	0.820	0.810	0.830	216,000	176,000	0.8148	0.820	0.810	0.820	0.810	0.830	216,000	0.8148	1.23%
2017-02-09	0	0.810	0.790	0.810	0.780	0.810	50,000	39,920	0.7984	0.810	0.790	0.810	0.780	0.810	50,000	0.7984	1.25%
2017-02-08	0	0.800	0.780	0.800	0.790	0.800	64,000	51,160	0.7994	0.800	0.780	0.800	0.790	0.800	64,000	0.7994	0.00%
2017-02-07	0	0.800	0.800	0.810	0.800	0.800	20,000	16,000	0.8000	0.800	0.800	0.810	0.800	0.800	20,000	0.8000	-1.23%
2017-02-06	0	0.810	0.790	0.810	0.810	0.820	152,000	123,160	0.8103	0.810	0.790	0.810	0.810	0.820	152,000	0.8103	1.25%
2017-02-03	0	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2017-02-02	0	0.800	0.770	0.800	0.780	0.800	196,000	155,440	0.7931	0.800	0.770	0.800	0.780	0.800	196,000	0.7931	2.56%
2017-02-01	0	0.780	0.760	0.790	-	-	0	0	-	0.780	0.760	0.790	-	-	0	-	0.00%
2017-01-27	0	0.780	0.760	0.790	-	-	0	0	-	0.780	0.760	0.790	-	-	0	-	0.00%
2017-01-26	0	0.780	0.770	0.780	0.790	0.790	44,000	34,360	0.7809	0.780	0.770	0.780	0.790	0.790	44,000	0.7809	0.00%
2017-01-25	0	0.780	0.770	0.780	0.770	0.800	148,700	114,991	0.7733	0.780	0.770	0.780	0.770	0.800	148,700	0.7733	-1.27%
2017-01-24	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	0.00%
2017-01-23	0	0.790	0.770	0.790	0.760	0.790	168,000	129,160	0.7688	0.790	0.770	0.790	0.760	0.790	168,000	0.7688	-1.25%
2017-01-20	0	0.800	0.760	0.800	0.760	0.800	118,000	91,620	0.7764	0.800	0.760	0.800	0.760	0.800	118,000	0.7764	2.56%
2017-01-19	0	0.780	0.760	0.780	0.770	0.780	16,000	12,360	0.7725	0.780	0.760	0.780	0.770	0.780	16,000	0.7725	2.63%
2017-01-18	0	0.760	0.750	0.770	-	-	0	0	-	0.760	0.750	0.770	-	-	0	-	0.00%
2017-01-17	0	0.760	0.750	0.760	0.760	0.760	28,000	21,280	0.7600	0.760	0.750	0.760	0.760	0.760	28,000	0.7600	-2.56%
2017-01-16	0	0.780	0.770	0.780	0.780	0.780	80,000	62,400	0.7800	0.780	0.770	0.780	0.780	0.780	80,000	0.7800	1.30%
2017-01-13	0	0.770	0.770	0.780	0.770	0.770	16,000	12,320	0.7700	0.770	0.770	0.780	0.770	0.770	16,000	0.7700	-1.28%
2017-01-12	0	0.780	0.760	0.780	0.770	0.790	48,000	37,200	0.7750	0.780	0.760	0.780	0.770	0.790	48,000	0.7750	1.30%
2017-01-11	0	0.770	0.750	0.780	-	-	0	0	-	0.770	0.750	0.780	-	-	0	-	0.00%
2017-01-10	0	0.770	0.750	0.770	0.760	0.770	100,000	76,640	0.7664	0.770	0.750	0.770	0.760	0.770	100,000	0.7664	0.00%
2017-01-09	0	0.770	0.760	0.770	0.760	0.770	176,000	134,000	0.7614	0.770	0.760	0.770	0.760	0.770	176,000	0.7614	-2.53%
2017-01-06	0	0.790	0.770	0.800	-	-	0	0	-	0.790	0.770	0.800	-	-	0	-	0.00%
2017-01-05	0	0.790	0.760	0.800	0.760	0.800	72,000	55,640	0.7728	0.790	0.760	0.800	0.760	0.800	72,000	0.7728	0.00%
2017-01-04	0	0.790	0.760	0.790	0.770	0.790	48,000	37,160	0.7742	0.790	0.760	0.790	0.770	0.790	48,000	0.7742	1.28%
2017-01-03	0	0.780	0.790	0.800	-	-	0	0	-	0.780	0.790	0.800	-	-	0	-	0.00%
2016-12-30	0	0.780	0.760	0.790	0.770	0.790	456,000	355,600	0.7798	0.780	0.760	0.790	0.770	0.790	456,000	0.7798	-1.27%
2016-12-29	0	0.790	0.780	0.800	0.790	0.800	81,500	64,525	0.7917	0.790	0.780	0.800	0.790	0.800	81,500	0.7917	-1.25%
2016-12-28	0	0.800	0.780	0.800	0.780	0.800	8,000	6,320	0.7900	0.800	0.780	0.800	0.780	0.800	8,000	0.7900	3.90%
2016-12-23	0	0.770	0.770	0.780	0.770	0.770	12,000	9,240	0.7700	0.770	0.770	0.780	0.770	0.770	12,000	0.7700	-2.53%
2016-12-22	0	0.790	0.770	0.800	-	-	0	0	-	0.790	0.770	0.800	-	-	0	-	0.00%
2016-12-21	0	0.790	0.770	0.790	0.770	0.800	65,000	50,740	0.7806	0.790	0.770	0.790	0.770	0.800	65,000	0.7806	2.60%
2016-12-20	0	0.770	0.770	0.780	0.770	0.770	24,000	18,480	0.7700	0.770	0.770	0.780	0.770	0.770	24,000	0.7700	-1.28%
2016-12-19	0	0.780	0.780	0.800	0.770	0.790	44,500	34,775	0.7815	0.780	0.780	0.800	0.770	0.790	44,500	0.7815	-1.27%
2016-12-16	0	0.790	0.790	0.800	0.770	0.770	4,000	3,080	0.7700	0.790	0.790	0.800	0.770	0.770	4,000	0.7700	0.00%
2016-12-15	0	0.790	0.760	0.790	0.760	0.790	212,000	161,320	0.7609	0.790	0.760	0.790	0.760	0.790	212,000	0.7609	1.28%
2016-12-14	0	0.780	0.780	0.790	0.770	0.810	138,000	107,880	0.7817	0.780	0.780	0.790	0.770	0.810	138,000	0.7817	-3.70%
2016-12-13	0	0.810	0.770	0.810	0.770	0.810	312,000	245,200	0.7859	0.810	0.770	0.810	0.770	0.810	312,000	0.7859	1.25%
2016-12-12	0	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	1.27%
2016-12-09	0	0.790	0.780	0.820	0.780	0.790	114,500	89,900	0.7852	0.790	0.780	0.820	0.780	0.790	114,500	0.7852	-1.25%
2016-12-08	0	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	-1.23%
2016-12-07	0	0.810	0.790	0.810	0.770	0.820	92,000	73,880	0.8030	0.810	0.790	0.810	0.770	0.820	92,000	0.8030	3.85%
2016-12-06	0	0.780	0.790	0.800	0.760	0.770	24,500	18,800	0.7673	0.780	0.790	0.800	0.760	0.770	24,500	0.7673	0.00%
2016-12-05	0	0.780	0.760	0.790	-	-	0	0	-	0.780	0.760	0.790	-	-	0	-	0.00%
2016-12-02	0	0.780	0.780	0.800	0.780	0.780	12,000	9,360	0.7800	0.780	0.780	0.800	0.780	0.780	12,000	0.7800	0.00%
2016-12-01	0	0.780	0.780	0.790	0.760	0.780	308,000	236,200	0.7669	0.780	0.780	0.790	0.760	0.780	308,000	0.7669	-2.50%
2016-11-30	0	0.800	0.800	0.830	-	-	0	0	-	0.800	0.800	0.830	-	-	0	-	1.27%
2016-11-29	0	0.790	0.770	0.790	-	-	0	0	-	0.790	0.770	0.790	-	-	0	-	0.00%
2016-11-28	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	-1.25%
2016-11-25	0	0.800	0.760	0.800	0.760	0.800	48,000	37,080	0.7725	0.800	0.760	0.800	0.760	0.800	48,000	0.7725	2.56%
2016-11-24	0	0.780	0.780	0.790	0.770	0.780	60,000	46,600	0.7767	0.780	0.780	0.790	0.770	0.780	60,000	0.7767	-1.27%
2016-11-23	0	0.790	0.770	0.790	-	-	0	0	-	0.790	0.770	0.790	-	-	0	-	0.00%
2016-11-22	0	0.790	0.790	0.800	0.770	0.780	36,000	27,760	0.7711	0.790	0.790	0.800	0.770	0.780	36,000	0.7711	-1.25%
2016-11-21	0	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2016-11-18	0	0.800	0.770	0.800	0.800	0.800	8,000	6,400	0.8000	0.800	0.770	0.800	0.800	0.800	8,000	0.8000	1.27%
2016-11-17	0	0.790	0.790	0.800	0.770	0.770	12,000	9,240	0.7700	0.790	0.790	0.800	0.770	0.770	12,000	0.7700	0.00%
2016-11-16	0	0.790	0.790	0.800	0.760	0.780	34,905	26,829	0.7686	0.790	0.790	0.800	0.760	0.780	34,905	0.7686	-2.47%
2016-11-15	0	0.810	0.770	0.810	0.780	0.810	52,000	40,760	0.7838	0.810	0.770	0.810	0.780	0.810	52,000	0.7838	1.25%
2016-11-14	0	0.800	0.800	0.810	0.760	0.790	42,000	32,340	0.7700	0.800	0.800	0.810	0.760	0.790	42,000	0.7700	1.27%
2016-11-11	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	0.00%
2016-11-10	0	0.790	0.790	0.800	-	-	0	0	-	0.790	0.790	0.800	-	-	0	-	2.60%
2016-11-09	0	0.770	0.770	0.780	0.760	0.810	223,000	172,650	0.7742	0.770	0.770	0.780	0.760	0.810	223,000	0.7742	-3.75%
2016-11-08	0	0.800	0.770	0.800	-	-	3,000	2,220	0.7400	0.800	0.770	0.800	-	-	3,000	0.7400	0.00%
2016-11-07	0	0.800	0.800	0.810	-	-	0	0	-	0.800	0.800	0.810	-	-	0	-	1.27%
2016-11-04	0	0.790	0.760	0.810	-	-	0	0	-	0.790	0.760	0.810	-	-	0	-	0.00%
2016-11-03	0	0.790	0.780	0.810	-	-	0	0	-	0.790	0.780	0.810	-	-	0	-	0.00%
2016-11-02	0	0.790	0.790	0.800	0.760	0.780	80,000	61,600	0.7700	0.790	0.790	0.800	0.760	0.780	80,000	0.7700	0.00%
2016-11-01	0	0.790	0.790	0.820	0.790	0.800	50,000	39,480	0.7896	0.790	0.790	0.820	0.790	0.800	50,000	0.7896	-3.66%
2016-10-31	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2016-10-28	0	0.820	0.790	0.820	-	-	1,000	740	0.7400	0.820	0.790	0.820	-	-	1,000	0.7400	0.00%
2016-10-27	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2016-10-26	0	0.820	0.800	0.820	0.790	0.820	172,000	137,560	0.7998	0.820	0.800	0.820	0.790	0.820	172,000	0.7998	0.00%
2016-10-25	0	0.820	0.810	0.820	0.790	0.880	648,000	532,440	0.8217	0.820	0.810	0.820	0.790	0.880	648,000	0.8217	1.23%
2016-10-24	0	0.810	0.790	0.810	0.800	0.810	144,000	116,280	0.8075	0.810	0.790	0.810	0.800	0.810	144,000	0.8075	0.00%
2016-10-20	0	0.810	0.790	0.810	0.800	0.830	36,000	29,600	0.8222	0.810	0.790	0.810	0.800	0.830	36,000	0.8222	1.25%
2016-10-19	0	0.800	0.790	0.810	0.800	0.800	100,000	80,000	0.8000	0.800	0.790	0.810	0.800	0.800	100,000	0.8000	-2.44%
2016-10-18	0	0.820	0.790	0.820	0.810	0.840	92,000	75,240	0.8178	0.820	0.790	0.820	0.810	0.840	92,000	0.8178	1.23%
2016-10-17	0	0.810	0.770	0.810	0.770	0.810	60,000	46,720	0.7787	0.810	0.770	0.810	0.770	0.810	60,000	0.7787	2.53%
2016-10-14	0	0.790	0.790	0.800	-	-	0	0	-	0.790	0.790	0.800	-	-	0	-	1.28%
2016-10-13	0	0.780	0.780	0.790	0.750	0.750	4,000	3,000	0.7500	0.780	0.780	0.790	0.750	0.750	4,000	0.7500	1.30%
2016-10-12	0	0.770	0.750	0.780	0.760	0.800	108,000	82,280	0.7619	0.770	0.750	0.780	0.760	0.800	108,000	0.7619	1.32%
2016-10-11	0	0.760	0.740	0.760	0.760	0.790	468,000	357,160	0.7632	0.760	0.740	0.760	0.760	0.790	468,000	0.7632	-5.00%
2016-10-07	0	0.800	0.800	0.810	0.800	0.810	29,000	23,370	0.8059	0.800	0.800	0.810	0.800	0.810	29,000	0.8059	-1.23%
2016-10-06	0	0.810	0.800	0.810	0.800	0.820	124,000	100,440	0.8100	0.810	0.800	0.810	0.800	0.820	124,000	0.8100	1.25%
2016-10-05	0	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	-2.44%
2016-10-04	0	0.820	0.780	0.820	0.760	0.820	136,000	108,640	0.7988	0.820	0.780	0.820	0.760	0.820	136,000	0.7988	6.49%
2016-10-03	0	0.770	0.750	0.780	0.770	0.770	28,000	21,560	0.7700	0.770	0.750	0.780	0.770	0.770	28,000	0.7700	-3.75%
2016-09-30	0	0.800	0.770	0.800	0.800	0.800	32,000	25,600	0.8000	0.800	0.770	0.800	0.800	0.800	32,000	0.8000	0.00%
2016-09-29	0	0.800	0.770	0.800	0.780	0.800	93,500	72,965	0.7804	0.800	0.770	0.800	0.780	0.800	93,500	0.7804	0.00%
2016-09-28	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	-1.23%
2016-09-27	0	0.810	0.790	0.810	0.810	0.810	14,600	11,732	0.8036	0.810	0.790	0.810	0.810	0.810	14,600	0.8036	-2.41%
2016-09-26	0	0.830	0.790	0.830	0.800	0.830	24,000	19,320	0.8050	0.830	0.790	0.830	0.800	0.830	24,000	0.8050	0.00%
2016-09-23	0	0.830	0.800	0.830	0.770	0.860	1,515,863	1,245,414	0.8216	0.830	0.800	0.830	0.770	0.860	1,515,863	0.8216	7.79%
2016-09-22	0	0.770	0.730	0.770	-	-	0	0	-	0.770	0.730	0.770	-	-	0	-	0.00%
2016-09-21	0	0.770	0.740	0.770	-	-	0	0	-	0.770	0.740	0.770	-	-	0	-	-1.28%
2016-09-20	0	0.780	0.750	0.780	0.730	0.780	52,000	39,440	0.7585	0.780	0.750	0.780	0.730	0.780	52,000	0.7585	2.63%
2016-09-19	0	0.760	0.720	0.760	0.760	0.760	20,000	15,200	0.7600	0.760	0.720	0.760	0.760	0.760	20,000	0.7600	2.70%
2016-09-15	0	0.740	0.710	0.740	0.730	0.740	12,000	8,800	0.7333	0.740	0.710	0.740	0.730	0.740	12,000	0.7333	1.37%
2016-09-14	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	0.00%
2016-09-13	0	0.730	0.710	0.730	0.690	0.750	340,000	240,440	0.7072	0.730	0.710	0.730	0.690	0.750	340,000	0.7072	2.82%
2016-09-12	0	0.710	0.700	0.710	0.710	0.710	152,000	107,920	0.7100	0.710	0.700	0.710	0.710	0.710	152,000	0.7100	-4.05%
2016-09-09	0	0.740	0.720	0.740	0.700	0.750	304,000	218,840	0.7199	0.740	0.720	0.740	0.700	0.750	304,000	0.7199	0.00%
2016-09-08	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2016-09-07	0	0.740	0.730	0.740	0.740	0.740	20,000	14,800	0.7400	0.740	0.730	0.740	0.740	0.740	20,000	0.7400	0.00%
2016-09-06	0	0.740	0.720	0.740	0.730	0.740	37,000	27,260	0.7368	0.740	0.720	0.740	0.730	0.740	37,000	0.7368	0.00%
2016-09-05	0	0.740	0.740	0.750	0.720	0.750	56,000	41,480	0.7407	0.740	0.740	0.750	0.720	0.750	56,000	0.7407	0.00%
2016-09-02	0	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2016-09-01	0	0.740	0.710	0.740	0.730	0.740	60,000	43,880	0.7313	0.740	0.710	0.740	0.730	0.740	60,000	0.7313	1.37%
2016-08-31	0	0.730	0.730	0.740	-	-	0	0	-	0.730	0.730	0.740	-	-	0	-	1.39%
2016-08-30	0	0.720	0.710	0.730	0.720	0.730	112,000	81,240	0.7254	0.720	0.710	0.730	0.720	0.730	112,000	0.7254	-2.70%
2016-08-29	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2016-08-26	0	0.740	0.720	0.750	-	-	0	0	-	0.740	0.720	0.750	-	-	0	-	0.00%
2016-08-25	0	0.740	0.720	0.740	0.740	0.750	72,000	53,400	0.7417	0.740	0.720	0.740	0.740	0.750	72,000	0.7417	1.37%
2016-08-24	0	0.730	0.730	0.750	0.720	0.720	20,000	14,400	0.7200	0.730	0.730	0.750	0.720	0.720	20,000	0.7200	0.00%
2016-08-23	0	0.730	0.730	0.740	0.720	0.730	896,000	653,600	0.7295	0.730	0.730	0.740	0.720	0.730	896,000	0.7295	0.00%
2016-08-22	0	0.730	0.720	0.740	0.730	0.730	4,000	2,920	0.7300	0.730	0.720	0.740	0.730	0.730	4,000	0.7300	-1.35%
2016-08-19	0	0.740	0.710	0.740	0.720	0.740	168,000	121,080	0.7207	0.740	0.710	0.740	0.720	0.740	168,000	0.7207	0.00%
2016-08-18	0	0.740	0.740	0.770	0.720	0.730	52,500	38,070	0.7251	0.740	0.740	0.770	0.720	0.730	52,500	0.7251	1.37%
2016-08-17	0	0.730	0.720	0.740	0.730	0.730	24,000	17,520	0.7300	0.730	0.720	0.740	0.730	0.730	24,000	0.7300	-3.95%
2016-08-16	0	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	0.00%
2016-08-15	0	0.760	0.730	0.770	-	-	0	0	-	0.760	0.730	0.770	-	-	0	-	0.00%
2016-08-12	0	0.760	0.730	0.770	-	-	0	0	-	0.760	0.730	0.770	-	-	0	-	0.00%
2016-08-11	0	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	0.00%
2016-08-10	0	0.760	0.740	0.780	0.720	0.780	132,000	97,480	0.7385	0.760	0.740	0.780	0.720	0.780	132,000	0.7385	0.00%
2016-08-09	0	0.760	0.730	0.760	0.730	0.760	108,000	79,400	0.7352	0.760	0.730	0.760	0.730	0.760	108,000	0.7352	-1.30%
2016-08-08	0	0.770	0.740	0.770	0.770	0.770	20,000	15,400	0.7700	0.770	0.740	0.770	0.770	0.770	20,000	0.7700	2.67%
2016-08-05	0	0.750	0.750	0.760	-	-	0	0	-	0.750	0.750	0.760	-	-	0	-	1.35%
2016-08-04	0	0.740	0.730	0.770	0.740	0.740	264,000	195,360	0.7400	0.740	0.730	0.770	0.740	0.740	264,000	0.7400	0.00%
2016-08-03	0	0.740	0.740	0.750	0.730	0.730	700,000	511,000	0.7300	0.740	0.740	0.750	0.730	0.730	700,000	0.7300	0.00%
2016-08-01	0	0.740	0.730	0.750	0.730	0.750	85,300	62,590	0.7338	0.740	0.730	0.750	0.730	0.750	85,300	0.7338	-2.63%
2016-07-29	0	0.760	0.720	0.790	0.720	0.760	1,020,000	752,360	0.7376	0.760	0.720	0.790	0.720	0.760	1,020,000	0.7376	2.70%
2016-07-28	0	0.740	0.730	0.740	0.730	0.740	200,000	147,560	0.7378	0.740	0.730	0.740	0.730	0.740	200,000	0.7378	-1.33%
2016-07-27	0	0.750	0.740	0.790	0.730	0.760	116,000	86,120	0.7424	0.750	0.740	0.790	0.730	0.760	116,000	0.7424	0.00%
2016-07-26	0	0.750	0.740	0.750	0.740	0.750	148,000	110,400	0.7459	0.750	0.740	0.750	0.740	0.750	148,000	0.7459	0.00%
2016-07-25	0	0.750	0.730	0.750	0.730	0.750	204,000	150,000	0.7353	0.750	0.730	0.750	0.730	0.750	204,000	0.7353	0.00%
2016-07-22	0	0.750	0.730	0.750	0.730	0.750	88,000	64,720	0.7355	0.750	0.730	0.750	0.730	0.750	88,000	0.7355	-2.60%
2016-07-21	0	0.770	0.760	0.770	0.750	0.770	312,000	235,520	0.7549	0.770	0.760	0.770	0.750	0.770	312,000	0.7549	-1.28%
2016-07-20	0	0.780	0.760	0.780	0.760	0.790	37,000	28,410	0.7678	0.780	0.760	0.780	0.760	0.790	37,000	0.7678	1.30%
2016-07-19	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2016-07-18	0	0.770	0.760	0.780	0.750	0.770	180,000	136,520	0.7584	0.770	0.760	0.780	0.750	0.770	180,000	0.7584	-3.75%
2016-07-15	0	0.800	0.760	0.800	0.730	0.800	102,000	76,440	0.7494	0.800	0.760	0.800	0.730	0.800	102,000	0.7494	0.00%
2016-07-14	0	0.800	0.760	0.800	0.760	0.800	76,000	58,280	0.7668	0.800	0.760	0.800	0.760	0.800	76,000	0.7668	1.27%
2016-07-13	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	0.00%
2016-07-12	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	0.00%
2016-07-11	0	0.790	0.770	0.790	-	-	0	0	-	0.790	0.770	0.790	-	-	0	-	0.00%
2016-07-08	0	0.790	0.770	0.790	0.770	0.790	52,000	40,200	0.7731	0.790	0.770	0.790	0.770	0.790	52,000	0.7731	2.60%
2016-07-07	0	0.770	0.760	0.770	0.770	0.770	20,000	15,400	0.7700	0.770	0.760	0.770	0.770	0.770	20,000	0.7700	0.00%
2016-07-06	0	0.770	0.760	0.770	0.750	0.780	588,000	447,440	0.7610	0.770	0.760	0.770	0.750	0.780	588,000	0.7610	-4.94%
2016-07-05	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2016-07-04	0	0.810	0.770	0.810	0.790	0.810	60,000	47,800	0.7967	0.810	0.770	0.810	0.790	0.810	60,000	0.7967	2.53%
2016-06-30	0	0.790	0.760	0.790	0.770	0.790	60,000	46,520	0.7753	0.790	0.760	0.790	0.770	0.790	60,000	0.7753	-1.25%
2016-06-29	0	0.800	0.770	0.800	0.770	0.810	29,550	23,627	0.7996	0.800	0.770	0.800	0.770	0.810	29,550	0.7996	0.00%
2016-06-28	0	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2016-06-27	0	0.800	0.770	0.800	-	-	2,000	1,460	0.7300	0.800	0.770	0.800	-	-	2,000	0.7300	0.00%
2016-06-24	0	0.800	0.770	0.800	0.760	0.830	388,000	304,800	0.7856	0.800	0.770	0.800	0.760	0.830	388,000	0.7856	-3.61%
2016-06-23	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2016-06-22	0	0.830	0.780	0.830	-	-	0	0	-	0.830	0.780	0.830	-	-	0	-	0.00%
2016-06-21	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2016-06-20	0	0.830	0.800	0.830	0.820	0.850	52,000	43,080	0.8285	0.830	0.800	0.830	0.820	0.850	52,000	0.8285	2.47%
2016-06-17	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2016-06-16	0	0.810	0.770	0.810	0.770	0.810	2,044,000	1,619,440	0.7923	0.810	0.770	0.810	0.770	0.810	2,044,000	0.7923	5.19%
2016-06-15	0	0.770	0.750	0.780	0.750	0.790	580,500	450,720	0.7764	0.770	0.750	0.780	0.750	0.790	580,500	0.7764	-1.28%
2016-06-14	0	0.780	0.760	0.790	0.770	0.780	704,000	542,120	0.7701	0.780	0.760	0.790	0.770	0.780	704,000	0.7701	-1.27%
2016-06-13	0	0.790	0.760	0.790	0.800	0.800	103,750	82,737	0.7975	0.790	0.760	0.790	0.800	0.800	103,750	0.7975	0.00%
2016-06-10	0	0.790	0.770	0.790	0.760	0.820	684,000	544,680	0.7963	0.790	0.770	0.790	0.760	0.820	684,000	0.7963	2.60%
2016-06-08	0	0.770	0.760	0.780	0.770	0.780	176,000	136,120	0.7734	0.770	0.760	0.780	0.770	0.780	176,000	0.7734	-2.53%
2016-06-07	0	0.790	0.770	0.790	0.780	0.820	676,000	535,040	0.7915	0.790	0.770	0.790	0.780	0.820	676,000	0.7915	0.00%
2016-06-06	0	0.790	0.770	0.790	0.780	0.800	468,000	368,320	0.7870	0.790	0.770	0.790	0.780	0.800	468,000	0.7870	-2.47%
2016-06-03	0	0.810	0.790	0.820	-	-	0	0	-	0.810	0.790	0.820	-	-	0	-	0.00%
2016-06-02	0	0.810	0.790	0.810	0.790	0.830	220,000	179,200	0.8145	0.810	0.790	0.810	0.790	0.830	220,000	0.8145	5.19%
2016-06-01	0	0.770	0.760	0.770	0.760	0.790	168,000	130,560	0.7771	0.770	0.760	0.770	0.760	0.790	168,000	0.7771	2.67%
2016-05-31	0	0.750	0.740	0.760	0.750	0.750	52,000	39,000	0.7500	0.750	0.740	0.760	0.750	0.750	52,000	0.7500	0.00%
2016-05-30	0	0.750	0.740	0.750	0.720	0.750	64,000	46,960	0.7338	0.750	0.740	0.750	0.720	0.750	64,000	0.7338	-1.32%
2016-05-27	0	0.760	0.740	0.770	-	-	0	0	-	0.760	0.740	0.770	-	-	0	-	0.00%
2016-05-26	0	0.760	0.760	0.770	0.750	0.750	12,000	9,000	0.7500	0.760	0.760	0.770	0.750	0.750	12,000	0.7500	-1.30%
2016-05-25	0	0.770	0.750	0.770	0.750	0.770	1,016,000	762,080	0.7501	0.770	0.750	0.770	0.750	0.770	1,016,000	0.7501	1.32%
2016-05-24	0	0.760	0.730	0.760	0.730	0.760	32,000	23,560	0.7363	0.760	0.730	0.760	0.730	0.760	32,000	0.7363	-3.80%
2016-05-23	0	0.790	0.740	0.800	-	-	0	0	-	0.790	0.740	0.800	-	-	0	-	0.00%
2016-05-20	0	0.790	0.750	0.800	0.790	0.790	4,000	3,160	0.7900	0.790	0.750	0.800	0.790	0.790	4,000	0.7900	2.60%
2016-05-19	0	0.770	0.750	0.770	0.750	0.770	992,000	745,040	0.7510	0.770	0.750	0.770	0.750	0.770	992,000	0.7510	0.00%
2016-05-18	0	0.770	0.750	0.770	0.720	0.780	268,000	199,160	0.7431	0.770	0.750	0.770	0.720	0.780	268,000	0.7431	2.67%
2016-05-17	0	0.750	0.740	0.750	0.750	0.760	364,000	273,160	0.7504	0.750	0.740	0.750	0.750	0.760	364,000	0.7504	-3.85%
2016-05-16	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2016-05-13	0	0.780	0.760	0.780	0.750	0.790	732,000	562,720	0.7687	0.780	0.760	0.780	0.750	0.790	732,000	0.7687	-7.14%
2016-05-12	0	0.840	0.790	0.850	0.790	0.840	324,000	259,240	0.8001	0.840	0.790	0.850	0.790	0.840	324,000	0.8001	2.44%
2016-05-11	0	0.820	0.820	0.830	0.810	0.810	160,000	129,600	0.8100	0.820	0.820	0.830	0.810	0.810	160,000	0.8100	-1.20%
2016-05-10	0	0.830	0.810	0.830	0.830	0.830	16,000	13,280	0.8300	0.830	0.810	0.830	0.830	0.830	16,000	0.8300	-1.19%
2016-05-09	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2016-05-06	0	0.840	0.810	0.840	0.800	0.840	192,000	156,760	0.8165	0.840	0.810	0.840	0.800	0.840	192,000	0.8165	0.00%
2016-05-05	0	0.840	0.820	0.840	-	-	0	0	-	0.840	0.820	0.840	-	-	0	-	0.00%
2016-05-04	0	0.840	0.830	0.840	0.820	0.840	12,000	9,920	0.8267	0.840	0.830	0.840	0.820	0.840	12,000	0.8267	1.20%
2016-05-03	0	0.830	0.830	0.840	0.810	0.820	20,000	16,320	0.8160	0.830	0.830	0.840	0.810	0.820	20,000	0.8160	-2.35%
2016-04-29	0	0.850	0.810	0.850	0.850	0.850	12,000	10,200	0.8500	0.850	0.810	0.850	0.850	0.850	12,000	0.8500	0.00%
2016-04-28	0	0.850	0.810	0.850	0.820	0.880	260,000	215,960	0.8306	0.850	0.810	0.850	0.820	0.880	260,000	0.8306	-1.16%
2016-04-27	0	0.860	0.840	0.860	0.830	0.890	723,500	622,985	0.8611	0.860	0.840	0.860	0.830	0.890	723,500	0.8611	-1.15%
2016-04-26	0	0.870	0.840	0.870	0.850	0.870	300,500	257,495	0.8569	0.870	0.840	0.870	0.850	0.870	300,500	0.8569	-1.14%
2016-04-25	0	0.880	0.850	0.880	0.850	0.890	988,000	851,160	0.8615	0.880	0.850	0.880	0.850	0.890	988,000	0.8615	0.00%
2016-04-22	0	0.880	0.850	0.880	0.820	0.890	847,000	704,940	0.8323	0.880	0.850	0.880	0.820	0.890	847,000	0.8323	3.53%
2016-04-21	0	0.850	0.810	0.860	0.820	0.850	24,000	20,000	0.8333	0.850	0.810	0.860	0.820	0.850	24,000	0.8333	1.19%
2016-04-20	0	0.840	0.790	0.840	0.780	0.840	224,000	179,480	0.8013	0.840	0.790	0.840	0.780	0.840	224,000	0.8013	0.00%
2016-04-19	0	0.840	0.780	0.840	0.770	0.840	88,000	68,280	0.7759	0.840	0.780	0.840	0.770	0.840	88,000	0.7759	7.69%
2016-04-18	0	0.780	0.760	0.790	0.780	0.780	36,000	28,080	0.7800	0.780	0.760	0.790	0.780	0.780	36,000	0.7800	0.00%
2016-04-15	0	0.780	0.770	0.780	0.780	0.790	16,000	12,600	0.7875	0.780	0.770	0.780	0.780	0.790	16,000	0.7875	-1.27%
2016-04-14	0	0.790	0.770	0.780	0.770	0.800	204,000	159,440	0.7816	0.790	0.770	0.780	0.770	0.800	204,000	0.7816	-2.47%
2016-04-13	0	0.810	0.800	0.820	0.790	0.810	116,500	93,385	0.8016	0.810	0.800	0.820	0.790	0.810	116,500	0.8016	-1.22%
2016-04-12	0	0.820	0.780	0.820	-	-	40,000	31,600	0.7900	0.820	0.780	0.820	-	-	40,000	0.7900	0.00%
2016-04-11	0	0.820	0.770	0.840	-	-	0	0	-	0.820	0.770	0.840	-	-	0	-	0.00%
2016-04-08	0	0.820	0.770	0.840	-	-	0	0	-	0.820	0.770	0.840	-	-	0	-	0.00%
2016-04-07	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2016-04-06	0	0.820	0.820	0.840	-	-	0	0	-	0.820	0.820	0.840	-	-	0	-	1.23%
2016-04-05	0	0.810	0.810	0.820	0.800	0.800	32,000	25,600	0.8000	0.810	0.810	0.820	0.800	0.800	32,000	0.8000	0.00%
2016-04-01	0	0.810	0.790	0.810	-	-	0	0	-	0.810	0.790	0.810	-	-	0	-	0.00%
2016-03-31	0	0.810	0.780	0.820	-	-	0	0	-	0.810	0.780	0.820	-	-	0	-	0.00%
2016-03-30	0	0.810	0.790	0.810	0.820	0.820	100,000	82,000	0.8200	0.810	0.790	0.810	0.820	0.820	100,000	0.8200	2.53%
2016-03-29	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	-2.47%
2016-03-24	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2016-03-23	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2016-03-22	0	0.810	0.780	0.820	-	-	0	0	-	0.810	0.780	0.820	-	-	0	-	0.00%
2016-03-21	0	0.810	0.800	0.820	-	-	0	0	-	0.810	0.800	0.820	-	-	0	-	0.00%
2016-03-18	0	0.810	0.810	0.820	0.800	0.820	116,000	92,960	0.8014	0.810	0.810	0.820	0.800	0.820	116,000	0.8014	0.00%
2016-03-17	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2016-03-16	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2016-03-15	0	0.810	0.810	0.820	0.800	0.800	12,000	9,600	0.8000	0.810	0.810	0.820	0.800	0.800	12,000	0.8000	0.00%
2016-03-14	0	0.810	0.770	0.810	0.810	0.810	20,000	16,200	0.8100	0.810	0.770	0.810	0.810	0.810	20,000	0.8100	1.25%
2016-03-11	0	0.800	0.750	0.810	-	-	0	0	-	0.800	0.750	0.810	-	-	0	-	0.00%
2016-03-10	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-1.23%
2016-03-09	0	0.810	0.800	0.810	0.760	0.810	276,000	213,040	0.7719	0.810	0.800	0.810	0.760	0.810	276,000	0.7719	1.25%
2016-03-08	0	0.800	0.780	0.800	0.800	0.800	16,000	12,800	0.8000	0.800	0.780	0.800	0.800	0.800	16,000	0.8000	-3.61%
2016-03-07	0	0.830	0.830	0.840	0.790	0.810	76,000	61,320	0.8068	0.830	0.830	0.840	0.790	0.810	76,000	0.8068	1.22%
2016-03-04	0	0.820	0.780	0.820	0.790	0.820	92,000	73,280	0.7965	0.820	0.780	0.820	0.790	0.820	92,000	0.7965	-1.20%
2016-03-03	0	0.830	0.790	0.830	-	-	0	0	-	0.830	0.790	0.830	-	-	0	-	0.00%
2016-03-02	0	0.830	0.790	0.830	-	-	0	0	-	0.830	0.790	0.830	-	-	0	-	0.00%
2016-03-01	0	0.830	0.830	0.840	0.820	0.820	8,000	6,560	0.8200	0.830	0.830	0.840	0.820	0.820	8,000	0.8200	0.00%
2016-02-29	0	0.830	0.790	0.830	0.810	0.830	52,000	42,320	0.8138	0.830	0.790	0.830	0.810	0.830	52,000	0.8138	0.00%
2016-02-26	0	0.830	0.810	0.830	0.770	0.840	624,000	493,680	0.7912	0.830	0.810	0.830	0.770	0.840	624,000	0.7912	-3.49%
2016-02-25	0	0.860	0.760	0.880	-	-	0	0	-	0.860	0.760	0.880	-	-	0	-	0.00%
2016-02-24	0	0.860	0.770	0.870	0.860	0.860	20,000	17,200	0.8600	0.860	0.770	0.870	0.860	0.860	20,000	0.8600	0.00%
2016-02-23	0	0.860	0.860	0.870	0.840	0.860	52,000	44,160	0.8492	0.860	0.860	0.870	0.840	0.860	52,000	0.8492	-2.27%
2016-02-22	0	0.880	0.880	0.890	0.850	0.850	28,000	23,800	0.8500	0.880	0.880	0.890	0.850	0.850	28,000	0.8500	2.33%
2016-02-19	0	0.860	0.860	0.870	0.830	0.830	20,000	16,600	0.8300	0.860	0.860	0.870	0.830	0.830	20,000	0.8300	1.18%
2016-02-18	0	0.850	0.820	0.850	0.820	0.850	44,000	36,800	0.8364	0.850	0.820	0.850	0.820	0.850	44,000	0.8364	-2.30%
2016-02-17	0	0.870	0.810	0.870	0.820	0.870	132,000	111,480	0.8445	0.870	0.810	0.870	0.820	0.870	132,000	0.8445	0.00%
2016-02-16	0	0.870	0.830	0.870	0.830	0.890	460,000	397,000	0.8630	0.870	0.830	0.870	0.830	0.890	460,000	0.8630	4.82%
2016-02-15	0	0.830	0.780	0.830	0.790	0.830	16,000	12,920	0.8075	0.830	0.780	0.830	0.790	0.830	16,000	0.8075	0.00%
2016-02-12	0	0.830	0.750	0.880	-	-	0	0	-	0.830	0.750	0.880	-	-	0	-	0.00%
2016-02-11	0	0.830	0.710	0.840	-	-	0	0	-	0.830	0.710	0.840	-	-	0	-	0.00%
2016-02-05	0	0.830	0.780	0.840	-	-	0	0	-	0.830	0.780	0.840	-	-	0	-	0.00%
2016-02-04	0	0.830	0.780	0.830	0.770	0.850	128,000	106,200	0.8297	0.830	0.780	0.830	0.770	0.850	128,000	0.8297	7.79%
2016-02-03	0	0.770	0.730	0.770	0.770	0.790	24,000	18,880	0.7867	0.770	0.730	0.770	0.770	0.790	24,000	0.7867	-3.75%
2016-02-02	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-1.23%
2016-02-01	0	0.810	0.760	0.810	-	-	0	0	-	0.810	0.760	0.810	-	-	0	-	0.00%
2016-01-29	0	0.810	0.760	0.820	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	0.00%
2016-01-28	0	0.810	0.810	0.820	0.740	0.760	12,000	9,000	0.7500	0.810	0.810	0.820	0.740	0.760	12,000	0.7500	-1.22%
2016-01-27	0	0.820	0.760	0.820	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2016-01-26	0	0.820	0.770	0.820	-	-	0	0	-	0.820	0.770	0.820	-	-	0	-	0.00%
2016-01-25	0	0.820	0.790	0.850	0.790	0.820	1,028,000	842,320	0.8194	0.820	0.790	0.850	0.790	0.820	1,028,000	0.8194	-2.38%
2016-01-22	0	0.840	0.790	0.840	0.820	0.840	208,000	170,680	0.8206	0.840	0.790	0.840	0.820	0.840	208,000	0.8206	2.44%
2016-01-21	0	0.820	0.780	0.820	0.820	0.820	284,000	232,880	0.8200	0.820	0.780	0.820	0.820	0.820	284,000	0.8200	0.00%
2016-01-20	0	0.820	0.820	0.830	0.820	0.820	816,000	669,120	0.8200	0.820	0.820	0.830	0.820	0.820	816,000	0.8200	-1.20%
2016-01-19	0	0.830	0.830	0.840	-	-	0	0	-	0.830	0.830	0.840	-	-	0	-	1.22%
2016-01-18	0	0.820	0.820	0.840	0.820	0.820	92,000	75,440	0.8200	0.820	0.820	0.840	0.820	0.820	92,000	0.8200	-3.53%
2016-01-15	0	0.850	0.830	0.850	0.810	0.870	1,108,000	924,160	0.8341	0.850	0.830	0.850	0.810	0.870	1,108,000	0.8341	-2.30%
2016-01-14	0	0.870	0.810	0.870	-	-	0	0	-	0.870	0.810	0.870	-	-	0	-	0.00%
2016-01-13	0	0.870	0.830	0.890	-	-	0	0	-	0.870	0.830	0.890	-	-	0	-	0.00%
2016-01-12	0	0.870	0.830	0.860	0.830	0.880	492,000	412,520	0.8385	0.870	0.830	0.860	0.830	0.880	492,000	0.8385	-1.14%
2016-01-11	0	0.880	0.840	0.870	0.850	0.880	344,000	301,720	0.8771	0.880	0.840	0.870	0.850	0.880	344,000	0.8771	0.00%
2016-01-08	0	0.880	0.830	0.880	0.880	0.880	48,000	42,240	0.8800	0.880	0.830	0.880	0.880	0.880	48,000	0.8800	1.15%
2016-01-07	0	0.870	0.870	0.880	0.850	0.890	84,000	72,680	0.8652	0.870	0.870	0.880	0.850	0.890	84,000	0.8652	-3.33%
2016-01-06	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2016-01-05	0	0.900	0.850	0.910	0.740	0.900	76,000	62,680	0.8247	0.900	0.850	0.910	0.740	0.900	76,000	0.8247	-1.10%
2016-01-04	0	0.910	0.910	0.920	0.880	0.900	84,000	74,680	0.8890	0.910	0.910	0.920	0.880	0.900	84,000	0.8890	-2.15%
2015-12-31	0	0.930	0.910	0.950	-	-	0	0	-	0.930	0.910	0.950	-	-	0	-	0.00%
2015-12-30	0	0.930	0.900	0.930	0.910	0.930	128,000	118,480	0.9256	0.930	0.900	0.930	0.910	0.930	128,000	0.9256	5.68%
2015-12-29	0	0.880	0.850	0.880	0.870	0.880	40,000	34,960	0.8740	0.880	0.850	0.880	0.870	0.880	40,000	0.8740	0.00%
2015-12-28	0	0.880	0.880	0.890	0.840	0.890	64,000	54,520	0.8519	0.880	0.880	0.890	0.840	0.890	64,000	0.8519	-1.12%
2015-12-24	0	0.890	0.850	0.910	-	-	0	0	-	0.890	0.850	0.910	-	-	0	-	0.00%
2015-12-23	0	0.890	0.850	0.900	0.880	0.890	156,000	137,480	0.8813	0.890	0.850	0.900	0.880	0.890	156,000	0.8813	3.49%
2015-12-22	0	0.860	0.840	0.870	0.840	0.860	144,750	122,212	0.8443	0.860	0.840	0.870	0.840	0.860	144,750	0.8443	-2.27%
2015-12-21	0	0.880	0.850	0.880	0.810	0.880	16,000	13,400	0.8375	0.880	0.850	0.880	0.810	0.880	16,000	0.8375	-1.12%
2015-12-18	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	-1.11%
2015-12-17	0	0.900	0.850	0.900	0.830	0.900	33,000	28,390	0.8603	0.900	0.850	0.900	0.830	0.900	33,000	0.8603	0.00%
2015-12-16	0	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	0.00%
2015-12-15	0	0.900	0.820	0.910	-	-	0	0	-	0.900	0.820	0.910	-	-	0	-	0.00%
2015-12-14	0	0.900	0.830	0.900	0.860	0.900	260,000	226,200	0.8700	0.900	0.830	0.900	0.860	0.900	260,000	0.8700	5.88%
2015-12-11	0	0.850	0.790	0.850	0.840	0.850	11,113	9,157	0.8240	0.850	0.790	0.850	0.840	0.850	11,113	0.8240	2.41%
2015-12-10	0	0.830	0.790	0.840	0.830	0.860	172,000	144,560	0.8405	0.830	0.790	0.840	0.830	0.860	172,000	0.8405	-6.74%
2015-12-09	0	0.890	0.870	0.890	0.890	0.890	8,000	7,120	0.8900	0.890	0.870	0.890	0.890	0.890	8,000	0.8900	2.30%
2015-12-08	0	0.870	0.840	0.880	0.870	0.880	80,000	69,640	0.8705	0.870	0.840	0.880	0.870	0.880	80,000	0.8705	-2.25%
2015-12-07	0	0.890	0.890	0.900	0.870	0.870	4,000	3,480	0.8700	0.890	0.890	0.900	0.870	0.870	4,000	0.8700	0.00%
2015-12-04	0	0.890	0.850	0.900	-	-	0	0	-	0.890	0.850	0.900	-	-	0	-	0.00%
2015-12-03	0	0.890	0.840	0.900	0.890	0.890	20,000	17,800	0.8900	0.890	0.840	0.900	0.890	0.890	20,000	0.8900	0.00%
2015-12-02	0	0.890	0.860	0.890	-	-	0	0	-	0.890	0.860	0.890	-	-	0	-	0.00%
2015-12-01	0	0.890	0.860	0.910	-	-	0	0	-	0.890	0.860	0.910	-	-	0	-	0.00%
2015-11-30	0	0.890	0.890	0.900	0.840	0.880	124,000	107,600	0.8677	0.890	0.890	0.900	0.840	0.880	124,000	0.8677	1.14%
2015-11-27	0	0.880	0.870	0.880	0.860	0.880	160,000	139,000	0.8688	0.880	0.870	0.880	0.860	0.880	160,000	0.8688	-2.22%
2015-11-26	0	0.900	0.880	0.900	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2015-11-25	0	0.900	0.880	0.900	0.890	0.920	160,000	143,760	0.8985	0.900	0.880	0.900	0.890	0.920	160,000	0.8985	-1.10%
2015-11-24	0	0.910	0.890	0.910	0.900	0.910	112,000	100,920	0.9011	0.910	0.890	0.910	0.900	0.910	112,000	0.9011	0.00%
2015-11-23	0	0.910	0.910	0.920	0.910	0.940	152,000	140,880	0.9268	0.910	0.910	0.920	0.910	0.940	152,000	0.9268	-3.19%
2015-11-20	0	0.940	0.920	0.940	0.920	1.020	260,000	245,320	0.9435	0.940	0.920	0.940	0.920	1.020	260,000	0.9435	0.00%
2015-11-19	0	0.940	0.900	0.940	0.910	0.940	20,000	18,320	0.9160	0.940	0.900	0.940	0.910	0.940	20,000	0.9160	1.08%
2015-11-18	0	0.930	0.900	0.930	0.900	0.930	168,000	152,840	0.9098	0.930	0.900	0.930	0.900	0.930	168,000	0.9098	0.00%
2015-11-17	0	0.930	0.910	0.930	0.920	0.990	1,076,000	1,020,920	0.9488	0.930	0.910	0.930	0.920	0.990	1,076,000	0.9488	4.49%
2015-11-16	0	0.890	0.890	0.900	0.850	0.850	20,000	17,000	0.8500	0.890	0.890	0.900	0.850	0.850	20,000	0.8500	-2.20%
2015-11-13	0	0.910	0.870	0.910	-	-	0	0	-	0.910	0.870	0.910	-	-	0	-	-2.15%
2015-11-12	0	0.930	0.870	0.930	0.880	0.930	152,125	135,186	0.8887	0.930	0.870	0.930	0.880	0.930	152,125	0.8887	2.20%
2015-11-11	0	0.910	0.880	0.910	0.860	0.910	108,000	93,960	0.8700	0.910	0.880	0.910	0.860	0.910	108,000	0.8700	3.41%
2015-11-10	0	0.880	0.870	0.890	0.880	0.890	388,000	344,800	0.8887	0.880	0.870	0.890	0.880	0.890	388,000	0.8887	-2.22%
2015-11-09	0	0.900	0.880	0.910	0.900	0.900	21,000	18,870	0.8986	0.900	0.880	0.910	0.900	0.900	21,000	0.8986	-3.23%
2015-11-06	0	0.930	0.900	0.930	-	-	0	0	-	0.930	0.900	0.930	-	-	0	-	0.00%
2015-11-05	0	0.930	0.880	0.930	0.890	0.950	272,000	247,880	0.9113	0.930	0.880	0.930	0.890	0.950	272,000	0.9113	0.00%
2015-11-04	0	0.930	0.870	0.930	0.920	0.960	156,000	144,880	0.9287	0.930	0.870	0.930	0.920	0.960	156,000	0.9287	1.09%
2015-11-03	0	0.920	0.920	0.940	0.910	0.920	132,000	120,720	0.9145	0.920	0.920	0.940	0.910	0.920	132,000	0.9145	0.00%
2015-11-02	0	0.920	0.890	0.920	0.890	0.920	1,580,000	1,407,920	0.8911	0.920	0.890	0.920	0.890	0.920	1,580,000	0.8911	-3.16%
2015-10-30	0	0.950	0.930	0.950	0.950	0.970	104,000	98,880	0.9508	0.950	0.930	0.950	0.950	0.970	104,000	0.9508	-2.06%
2015-10-29	0	0.970	0.950	0.970	0.900	0.970	648,000	607,520	0.9375	0.970	0.950	0.970	0.900	0.970	648,000	0.9375	6.59%
2015-10-28	0	0.910	0.880	0.910	0.890	0.930	540,000	489,240	0.9060	0.910	0.880	0.910	0.890	0.930	540,000	0.9060	0.00%
2015-10-27	0	0.910	0.880	0.910	0.870	0.910	328,000	291,720	0.8894	0.910	0.880	0.910	0.870	0.910	328,000	0.8894	0.00%
2015-10-26	0	0.910	0.890	0.920	0.900	0.930	1,076,000	987,080	0.9174	0.910	0.890	0.920	0.900	0.930	1,076,000	0.9174	0.00%
2015-10-23	0	0.910	0.900	0.910	0.880	0.910	252,000	222,600	0.8833	0.910	0.900	0.910	0.880	0.910	252,000	0.8833	-1.09%
2015-10-22	0	0.920	0.870	0.920	0.880	0.920	308,000	276,080	0.8964	0.920	0.870	0.920	0.880	0.920	308,000	0.8964	0.00%
2015-10-20	0	0.920	0.890	0.920	0.890	0.920	376,100	337,126	0.8964	0.920	0.890	0.920	0.890	0.920	376,100	0.8964	-1.08%
2015-10-19	0	0.930	0.890	0.940	0.930	0.930	20,000	18,600	0.9300	0.930	0.890	0.940	0.930	0.930	20,000	0.9300	-1.06%
2015-10-16	0	0.940	0.920	0.940	0.900	0.940	176,900	161,063	0.9105	0.940	0.920	0.940	0.900	0.940	176,900	0.9105	0.00%
2015-10-15	0	0.940	0.900	0.950	-	-	0	0	-	0.940	0.900	0.950	-	-	0	-	0.00%
2015-10-14	0	0.940	0.890	0.940	-	-	0	0	-	0.940	0.890	0.940	-	-	0	-	0.00%
2015-10-13	0	0.940	0.920	0.940	0.880	0.940	448,000	412,520	0.9208	0.940	0.920	0.940	0.880	0.940	448,000	0.9208	1.08%
2015-10-12	0	0.930	0.910	0.940	0.930	0.950	268,000	250,560	0.9349	0.930	0.910	0.940	0.930	0.950	268,000	0.9349	0.00%
2015-10-09	0	0.930	0.920	0.930	0.910	0.950	280,000	262,880	0.9389	0.930	0.920	0.930	0.910	0.950	280,000	0.9389	0.00%
2015-10-08	0	0.930	0.940	0.950	0.920	0.940	76,000	70,120	0.9226	0.930	0.940	0.950	0.920	0.940	76,000	0.9226	-1.06%
2015-10-07	0	0.940	0.920	0.940	0.920	0.940	152,500	142,010	0.9312	0.940	0.920	0.940	0.920	0.940	152,500	0.9312	0.00%
2015-10-06	0	0.940	0.910	0.940	0.910	1.000	110,500	102,760	0.9300	0.940	0.910	0.940	0.910	1.000	110,500	0.9300	1.08%
2015-10-05	0	0.930	0.920	0.940	0.930	0.980	508,000	475,440	0.9359	0.930	0.920	0.940	0.930	0.980	508,000	0.9359	0.00%
2015-10-02	0	0.930	0.910	0.930	0.910	0.930	556,000	512,520	0.9218	0.930	0.910	0.930	0.910	0.930	556,000	0.9218	0.00%
2015-09-30	0	0.930	0.920	0.940	0.870	0.930	783,000	719,000	0.9183	0.930	0.920	0.940	0.870	0.930	783,000	0.9183	4.49%
2015-09-29	0	0.890	0.830	0.890	0.760	0.890	116,000	98,760	0.8514	0.890	0.830	0.890	0.760	0.890	116,000	0.8514	1.14%
2015-09-25	0	0.880	0.880	0.890	0.850	0.890	104,000	88,720	0.8531	0.880	0.880	0.890	0.850	0.890	104,000	0.8531	-2.22%
2015-09-24	0	0.900	0.900	0.910	0.880	0.940	8,000	7,280	0.9100	0.900	0.900	0.910	0.880	0.940	8,000	0.9100	-1.10%
2015-09-23	0	0.910	0.890	0.920	0.880	0.930	344,000	307,360	0.8935	0.910	0.890	0.920	0.880	0.930	344,000	0.8935	-3.19%
2015-09-22	0	0.940	0.930	0.940	0.930	0.940	95,500	89,190	0.9339	0.940	0.930	0.940	0.930	0.940	95,500	0.9339	0.00%
2015-09-21	0	0.940	0.930	0.950	0.910	0.940	272,000	253,880	0.9334	0.940	0.930	0.950	0.910	0.940	272,000	0.9334	-1.05%
2015-09-18	0	0.950	0.920	0.950	0.910	0.960	388,000	359,280	0.9260	0.950	0.920	0.950	0.910	0.960	388,000	0.9260	2.15%
2015-09-17	0	0.930	0.910	0.930	0.910	0.970	1,524,000	1,417,160	0.9299	0.930	0.910	0.930	0.910	0.970	1,524,000	0.9299	-1.06%
2015-09-16	0	0.940	0.930	0.940	0.890	0.960	2,484,000	2,326,960	0.9368	0.940	0.930	0.940	0.890	0.960	2,484,000	0.9368	3.30%
2015-09-15	0	0.910	0.910	0.920	0.900	0.970	6,516,000	6,044,680	0.9277	0.910	0.910	0.920	0.900	0.970	6,516,000	0.9277	-5.21%
2015-09-14	0	0.960	0.950	0.960	0.750	1.020	21,341,500	20,599,240	0.9652	0.960	0.950	0.960	0.750	1.020	21,341,500	0.9652	29.73%
2015-09-11	0	0.740	0.720	0.740	0.710	0.780	323,000	233,440	0.7227	0.740	0.720	0.740	0.710	0.780	323,000	0.7227	5.71%
2015-09-10	0	0.700	0.670	0.700	0.700	0.700	220,000	154,000	0.7000	0.700	0.670	0.700	0.700	0.700	220,000	0.7000	0.00%
2015-09-09	0	0.700	0.690	0.700	0.690	0.700	336,000	234,800	0.6988	0.700	0.690	0.700	0.690	0.700	336,000	0.6988	6.06%
2015-09-08	0	0.660	0.640	0.670	0.640	0.660	184,000	120,720	0.6561	0.660	0.640	0.670	0.640	0.660	184,000	0.6561	8.20%
2015-09-07	0	0.610	0.610	0.640	0.610	0.650	296,000	187,280	0.6327	0.610	0.610	0.640	0.610	0.650	296,000	0.6327	-6.15%
2015-09-04	0	0.650	0.650	0.680	0.650	0.650	240,000	156,000	0.6500	0.650	0.650	0.680	0.650	0.650	240,000	0.6500	0.00%
2015-09-02	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2015-09-01	0	0.650	0.640	0.690	0.630	0.690	624,000	404,720	0.6486	0.650	0.640	0.690	0.630	0.690	624,000	0.6486	-5.80%
2015-08-31	0	0.690	0.690	0.710	0.690	0.720	104,000	74,560	0.7169	0.690	0.690	0.710	0.690	0.720	104,000	0.7169	-4.17%
2015-08-28	0	0.720	0.680	0.720	0.680	0.740	349,000	249,750	0.7156	0.720	0.680	0.720	0.680	0.740	349,000	0.7156	1.41%
2015-08-27	0	0.710	0.700	0.710	0.700	0.730	1,076,000	758,600	0.7050	0.710	0.700	0.710	0.700	0.730	1,076,000	0.7050	-4.05%
2015-08-26	0	0.740	0.740	0.750	0.710	0.710	20,000	14,200	0.7100	0.740	0.740	0.750	0.710	0.710	20,000	0.7100	5.71%
2015-08-25	0	0.700	0.670	0.700	0.690	0.780	196,000	137,520	0.7016	0.700	0.670	0.700	0.690	0.780	196,000	0.7016	0.00%
2015-08-24	0	0.700	0.660	0.710	0.650	0.700	2,204,000	1,532,840	0.6955	0.700	0.660	0.710	0.650	0.700	2,204,000	0.6955	-2.78%
2015-08-21	0	0.720	0.720	0.740	0.690	0.740	1,072,000	762,960	0.7117	0.720	0.720	0.740	0.690	0.740	1,072,000	0.7117	-7.69%
2015-08-20	0	0.780	0.780	0.800	0.740	0.780	356,000	270,880	0.7609	0.780	0.780	0.800	0.740	0.780	356,000	0.7609	0.00%
2015-08-19	0	0.780	0.750	0.790	0.720	0.780	1,136,000	867,280	0.7635	0.780	0.750	0.790	0.720	0.780	1,136,000	0.7635	0.00%
2015-08-18	0	0.780	0.740	0.780	0.740	0.780	496,000	381,080	0.7683	0.780	0.740	0.780	0.740	0.780	496,000	0.7683	0.00%
2015-08-17	0	0.780	0.770	0.780	0.780	0.780	244,000	190,320	0.7800	0.780	0.770	0.780	0.780	0.780	244,000	0.7800	-2.50%
2015-08-14	0	0.800	0.760	0.810	0.750	0.800	464,000	362,680	0.7816	0.800	0.760	0.810	0.750	0.800	464,000	0.7816	3.90%
2015-08-13	0	0.770	0.770	0.790	0.770	0.810	157,500	123,630	0.7850	0.770	0.770	0.790	0.770	0.810	157,500	0.7850	-2.53%
2015-08-12	0	0.790	0.760	0.790	0.780	0.790	156,000	122,360	0.7844	0.790	0.760	0.790	0.780	0.790	156,000	0.7844	-3.66%
2015-08-11	0	0.820	0.810	0.820	0.810	0.840	296,000	244,560	0.8262	0.820	0.810	0.820	0.810	0.840	296,000	0.8262	1.23%
2015-08-10	0	0.810	0.780	0.820	0.750	0.810	256,000	201,200	0.7859	0.810	0.780	0.820	0.750	0.810	256,000	0.7859	0.00%
2015-08-07	0	0.810	0.790	0.810	0.790	0.820	48,000	38,520	0.8025	0.810	0.790	0.810	0.790	0.820	48,000	0.8025	0.00%
2015-08-06	0	0.810	0.780	0.810	0.780	0.830	160,000	128,760	0.8048	0.810	0.780	0.810	0.780	0.830	160,000	0.8048	0.00%
2015-08-05	0	0.810	0.790	0.810	0.790	0.860	880,000	710,240	0.8071	0.810	0.790	0.810	0.790	0.860	880,000	0.8071	-5.81%
2015-08-04	0	0.860	0.800	0.860	0.860	0.860	36,000	30,960	0.8600	0.860	0.800	0.860	0.860	0.860	36,000	0.8600	-2.27%
2015-08-03	0	0.880	0.820	0.880	-	-	0	0	-	0.880	0.820	0.880	-	-	0	-	-2.22%
2015-07-31	0	0.900	0.860	0.900	0.880	0.900	12,000	10,640	0.8867	0.900	0.860	0.900	0.880	0.900	12,000	0.8867	0.00%
2015-07-30	0	0.900	0.870	0.900	0.870	0.920	524,000	466,000	0.8893	0.900	0.870	0.900	0.870	0.920	524,000	0.8893	2.27%
2015-07-29	0	0.880	0.820	0.880	0.870	0.880	124,000	108,920	0.8784	0.880	0.820	0.880	0.870	0.880	124,000	0.8784	3.53%
2015-07-28	0	0.850	0.800	0.850	0.820	0.850	76,000	63,160	0.8311	0.850	0.800	0.850	0.820	0.850	76,000	0.8311	0.00%
2015-07-27	0	0.850	0.770	0.840	0.760	0.880	616,000	500,400	0.8123	0.850	0.770	0.840	0.760	0.880	616,000	0.8123	-8.60%
2015-07-24	0	0.930	0.900	0.930	0.890	0.930	188,000	171,680	0.9132	0.930	0.900	0.930	0.890	0.930	188,000	0.9132	-1.06%
2015-07-23	0	0.940	0.920	0.950	0.930	0.940	580,000	540,200	0.9314	0.940	0.920	0.950	0.930	0.940	580,000	0.9314	-1.05%
2015-07-22	0	0.950	0.900	0.960	0.880	0.950	156,000	145,640	0.9336	0.950	0.900	0.960	0.880	0.950	156,000	0.9336	-2.06%
2015-07-21	0	0.970	0.930	0.970	0.930	0.970	76,000	71,120	0.9358	0.970	0.930	0.970	0.930	0.970	76,000	0.9358	0.00%
2015-07-20	0	0.970	0.930	0.970	0.880	0.970	660,000	609,760	0.9239	0.970	0.930	0.970	0.880	0.970	660,000	0.9239	5.43%
2015-07-17	0	0.920	0.890	0.920	0.880	0.930	328,000	295,160	0.8999	0.920	0.890	0.920	0.880	0.930	328,000	0.8999	5.75%
2015-07-16	0	0.870	0.850	0.870	0.790	0.880	477,604	396,115	0.8294	0.870	0.850	0.870	0.790	0.880	477,604	0.8294	3.57%
2015-07-15	0	0.840	0.820	0.840	0.800	0.860	1,252,000	1,035,440	0.8270	0.840	0.820	0.840	0.800	0.860	1,252,000	0.8270	-5.62%
2015-07-14	0	0.890	0.880	0.890	0.890	0.950	1,372,000	1,240,600	0.9042	0.890	0.880	0.890	0.890	0.950	1,372,000	0.9042	-4.30%
2015-07-13	0	0.930	0.910	0.930	0.750	0.940	4,452,000	3,784,160	0.8500	0.930	0.910	0.930	0.750	0.940	4,452,000	0.8500	14.81%
2015-07-10	0	0.810	0.790	0.810	0.730	0.910	4,140,000	3,253,720	0.7859	0.810	0.790	0.810	0.730	0.910	4,140,000	0.7859	-1.22%
2015-07-09	0	0.820	0.780	0.820	0.670	0.820	2,364,000	1,776,200	0.7514	0.820	0.780	0.820	0.670	0.820	2,364,000	0.7514	24.24%
2015-07-08	0	0.660	0.620	0.660	0.500	0.730	9,996,000	5,839,120	0.5841	0.660	0.620	0.660	0.500	0.730	9,996,000	0.5841	-15.38%
2015-07-07	0	0.780	0.730	0.780	0.720	0.800	880,000	671,160	0.7627	0.780	0.730	0.780	0.720	0.800	880,000	0.7627	-11.36%
2015-07-06	0	0.880	0.790	0.880	0.750	0.920	1,192,000	942,520	0.7907	0.880	0.790	0.880	0.750	0.920	1,192,000	0.7907	-8.33%
2015-07-03	0	0.960	0.930	0.960	0.880	1.100	7,498,000	7,144,460	0.9528	0.960	0.930	0.960	0.880	1.100	7,498,000	0.9528	-15.04%
2015-07-02	0	1.130	1.100	1.130	1.100	1.290	1,560,000	1,858,640	1.1914	1.130	1.100	1.130	1.100	1.290	1,560,000	1.1914	-13.74%
2015-06-30	0	1.310	1.270	1.310	1.200	1.320	532,000	670,640	1.2606	1.310	1.270	1.310	1.200	1.320	532,000	1.2606	-0.76%
2015-06-29	0	1.320	1.280	1.320	1.280	1.410	1,076,000	1,418,280	1.3181	1.320	1.280	1.320	1.280	1.410	1,076,000	1.3181	-4.35%
2015-06-26	0	1.380	1.330	1.380	1.310	1.380	770,000	1,026,960	1.3337	1.380	1.330	1.380	1.310	1.380	770,000	1.3337	1.47%
2015-06-25	0	1.360	1.320	1.370	1.300	1.370	324,000	433,000	1.3364	1.360	1.320	1.370	1.300	1.370	324,000	1.3364	0.74%
2015-06-24	0	1.350	1.320	1.350	1.300	1.370	888,000	1,191,680	1.3420	1.350	1.320	1.350	1.300	1.370	888,000	1.3420	0.75%
2015-06-23	0	1.340	1.300	1.340	1.290	1.350	572,000	753,480	1.3173	1.340	1.300	1.340	1.290	1.350	572,000	1.3173	0.75%
2015-06-22	0	1.330	1.300	1.330	1.270	1.450	2,274,450	3,084,838	1.3563	1.330	1.300	1.330	1.270	1.450	2,274,450	1.3563	-6.99%
2015-06-19	0	1.430	1.390	1.430	1.350	1.530	4,013,201	5,828,802	1.4524	1.430	1.390	1.430	1.350	1.530	4,013,201	1.4524	2.14%
2015-06-18	0	1.400	1.370	1.400	1.330	1.430	3,208,000	4,383,040	1.3663	1.400	1.370	1.400	1.330	1.430	3,208,000	1.3663	-2.10%
2015-06-17	0	1.430	1.400	1.440	1.140	1.470	13,874,500	18,913,900	1.3632	1.430	1.400	1.440	1.140	1.470	13,874,500	1.3632	25.44%
2015-06-16	0	1.140	1.130	1.140	1.110	1.170	1,560,000	1,776,200	1.1386	1.140	1.130	1.140	1.110	1.170	1,560,000	1.1386	0.00%
2015-06-15	0	1.140	1.110	1.140	1.100	1.150	546,000	613,480	1.1236	1.140	1.110	1.140	1.100	1.150	546,000	1.1236	-0.87%
2015-06-12	0	1.150	1.090	1.150	1.060	1.150	1,060,000	1,165,880	1.0999	1.150	1.090	1.150	1.060	1.150	1,060,000	1.0999	0.88%
2015-06-11	0	1.140	1.100	1.140	1.090	1.140	467,000	517,780	1.1087	1.140	1.100	1.140	1.090	1.140	467,000	1.1087	2.70%
2015-06-10	0	1.110	1.080	1.110	1.060	1.210	1,545,000	1,770,470	1.1459	1.110	1.080	1.110	1.060	1.210	1,545,000	1.1459	-5.13%
2015-06-09	0	1.170	1.160	1.170	1.050	1.210	6,152,346	7,058,952	1.1474	1.170	1.160	1.170	1.050	1.210	6,152,346	1.1474	3.54%
2015-06-08	0	1.130	1.110	1.130	1.030	1.140	1,693,353	1,861,753	1.0994	1.130	1.110	1.130	1.030	1.140	1,693,353	1.0994	7.62%
2015-06-05	0	1.050	1.040	1.060	1.000	1.180	4,320,000	4,538,680	1.0506	1.050	1.040	1.060	1.000	1.180	4,320,000	1.0506	-7.08%
2015-06-04	0	1.130	1.110	1.130	1.040	1.150	2,456,000	2,679,720	1.0911	1.130	1.110	1.130	1.040	1.150	2,456,000	1.0911	0.00%
2015-06-03	0	1.130	1.120	1.130	1.050	1.320	7,770,532	9,225,150	1.1872	1.130	1.120	1.130	1.050	1.320	7,770,532	1.1872	-10.32%
2015-06-02	0	1.260	1.250	1.260	1.120	1.320	9,621,000	11,601,990	1.2059	1.260	1.250	1.260	1.120	1.320	9,621,000	1.2059	13.51%
2015-06-01	0	1.110	1.100	1.120	1.060	1.130	2,468,809	2,702,077	1.0945	1.110	1.100	1.120	1.060	1.130	2,468,809	1.0945	3.74%
2015-05-29	0	1.070	1.050	1.070	1.010	1.090	676,750	708,150	1.0464	1.070	1.050	1.070	1.010	1.090	676,750	1.0464	2.88%
2015-05-28	0	1.040	1.030	1.040	1.000	1.090	1,360,000	1,411,200	1.0376	1.040	1.030	1.040	1.000	1.090	1,360,000	1.0376	-4.59%
2015-05-27	0	1.090	1.070	1.090	1.010	1.150	5,969,187	6,448,518	1.0803	1.090	1.070	1.090	1.010	1.150	5,969,187	1.0803	7.92%
2015-05-26	0	1.010	1.000	1.020	0.980	1.020	3,969,000	3,974,310	1.0013	1.010	1.000	1.020	0.980	1.020	3,969,000	1.0013	4.12%
2015-05-22	0	0.970	0.950	0.970	0.910	1.000	5,469,000	5,327,080	0.9741	0.970	0.950	0.970	0.910	1.000	5,469,000	0.9741	5.43%
2015-05-21	0	0.920	0.900	0.920	0.890	0.930	493,600	448,552	0.9087	0.920	0.900	0.920	0.890	0.930	493,600	0.9087	0.00%
2015-05-20	0	0.920	0.910	0.920	0.910	0.950	672,000	615,840	0.9164	0.920	0.910	0.920	0.910	0.950	672,000	0.9164	-3.16%
2015-05-19	0	0.950	0.920	0.950	0.920	0.950	952,000	883,880	0.9284	0.950	0.920	0.950	0.920	0.950	952,000	0.9284	1.06%
2015-05-18	0	0.940	0.920	0.940	0.890	0.970	3,150,000	2,947,185	0.9356	0.940	0.920	0.940	0.890	0.970	3,150,000	0.9356	2.17%
2015-05-15	0	0.920	0.900	0.920	0.860	0.920	2,239,750	1,991,905	0.8893	0.920	0.900	0.920	0.860	0.920	2,239,750	0.8893	4.55%
2015-05-14	0	0.880	0.870	0.880	0.860	0.890	760,000	660,720	0.8694	0.880	0.870	0.880	0.860	0.890	760,000	0.8694	0.00%
2015-05-13	0	0.880	0.870	0.880	0.860	0.900	1,916,000	1,681,440	0.8776	0.880	0.870	0.880	0.860	0.900	1,916,000	0.8776	-3.30%
2015-05-12	0	0.910	0.890	0.910	0.890	0.940	1,144,000	1,041,640	0.9105	0.910	0.890	0.910	0.890	0.940	1,144,000	0.9105	-2.15%
2015-05-11	0	0.930	0.910	0.930	0.890	0.940	1,184,000	1,077,120	0.9097	0.930	0.910	0.930	0.890	0.940	1,184,000	0.9097	4.49%
2015-05-08	0	0.890	0.880	0.890	0.880	0.900	884,000	781,120	0.8836	0.890	0.880	0.890	0.880	0.900	884,000	0.8836	1.14%
2015-05-07	0	0.880	0.860	0.880	0.860	0.910	1,572,000	1,384,720	0.8809	0.880	0.860	0.880	0.860	0.910	1,572,000	0.8809	-5.38%
2015-05-06	0	0.930	0.910	0.930	0.900	0.940	1,419,000	1,295,120	0.9127	0.930	0.910	0.930	0.900	0.940	1,419,000	0.9127	-1.06%
2015-05-05	0	0.940	0.920	0.940	0.890	0.990	2,900,000	2,666,360	0.9194	0.940	0.920	0.940	0.890	0.990	2,900,000	0.9194	-4.08%
2015-05-04	0	0.980	0.960	0.980	0.900	0.980	4,484,750	4,194,467	0.9353	0.980	0.960	0.980	0.900	0.980	4,484,750	0.9353	4.26%
2015-04-30	0	0.940	0.920	0.940	0.910	1.000	4,183,500	3,930,500	0.9395	0.940	0.920	0.940	0.910	1.000	4,183,500	0.9395	-4.08%
2015-04-29	0	0.980	0.970	0.980	0.800	1.070	34,395,638	32,670,812	0.9499	0.980	0.970	0.980	0.800	1.070	34,395,638	0.9499	25.64%
2015-04-28	0	0.780	0.770	0.780	0.760	0.830	3,714,000	2,893,040	0.7790	0.780	0.770	0.780	0.760	0.830	3,714,000	0.7790	0.00%
2015-04-27	0	0.780	0.770	0.790	0.710	0.810	11,586,849	8,895,005	0.7677	0.780	0.770	0.790	0.710	0.810	11,586,849	0.7677	8.33%
2015-04-24	0	0.720	0.710	0.720	0.670	0.730	3,633,000	2,528,840	0.6961	0.720	0.710	0.720	0.670	0.730	3,633,000	0.6961	7.46%
2015-04-23	0	0.670	0.660	0.670	0.660	0.720	3,793,000	2,603,080	0.6863	0.670	0.660	0.670	0.660	0.720	3,793,000	0.6863	0.00%
2015-04-22	0	0.670	0.650	0.670	0.650	0.680	1,544,250	1,026,155	0.6645	0.670	0.650	0.670	0.650	0.680	1,544,250	0.6645	-1.47%
2015-04-21	0	0.680	0.660	0.680	0.610	0.720	10,258,500	6,938,320	0.6763	0.680	0.660	0.680	0.610	0.720	10,258,500	0.6763	13.33%
2015-04-20	0	0.600	0.590	0.610	0.600	0.630	1,608,000	983,480	0.6116	0.600	0.590	0.610	0.600	0.630	1,608,000	0.6116	-1.64%
2015-04-17	0	0.610	0.590	0.610	0.590	0.630	1,651,991	997,194	0.6036	0.610	0.590	0.610	0.590	0.630	1,651,991	0.6036	-3.17%
2015-04-16	0	0.630	0.610	0.630	0.610	0.640	1,992,000	1,239,400	0.6222	0.630	0.610	0.630	0.610	0.640	1,992,000	0.6222	-1.56%
2015-04-15	0	0.640	0.620	0.640	0.570	0.640	5,579,800	3,294,806	0.5905	0.640	0.620	0.640	0.570	0.640	5,579,800	0.5905	10.34%
2015-04-14	0	0.580	0.560	0.580	0.570	0.600	2,418,000	1,407,740	0.5822	0.580	0.560	0.580	0.570	0.600	2,418,000	0.5822	-1.69%
2015-04-13	0	0.590	0.580	0.590	0.590	0.630	6,709,500	4,038,680	0.6019	0.590	0.580	0.590	0.590	0.630	6,709,500	0.6019	1.72%
2015-04-10	0	0.580	0.570	0.580	0.530	0.590	7,366,123	4,221,685	0.5731	0.580	0.570	0.580	0.530	0.590	7,366,123	0.5731	7.41%
2015-04-09	0	0.540	0.530	0.540	0.520	0.560	2,467,123	1,326,566	0.5377	0.540	0.530	0.540	0.520	0.560	2,467,123	0.5377	-3.57%
2015-04-08	0	0.560	0.550	0.560	0.550	0.580	2,363,000	1,323,070	0.5599	0.560	0.550	0.560	0.550	0.580	2,363,000	0.5599	-1.75%
2015-04-02	0	0.570	0.560	0.570	0.550	0.570	896,000	499,040	0.5570	0.570	0.560	0.570	0.550	0.570	896,000	0.5570	1.79%
2015-04-01	0	0.560	0.550	0.560	0.530	0.560	1,264,000	688,360	0.5446	0.560	0.550	0.560	0.530	0.560	1,264,000	0.5446	0.00%
2015-03-31	0	0.560	0.540	0.560	0.540	0.560	384,000	208,280	0.5424	0.560	0.540	0.560	0.540	0.560	384,000	0.5424	0.00%
2015-03-30	0	0.560	0.540	0.560	0.530	0.560	440,000	238,000	0.5409	0.560	0.540	0.560	0.530	0.560	440,000	0.5409	1.82%
2015-03-27	0	0.550	0.530	0.550	0.540	0.550	160,000	86,480	0.5405	0.550	0.530	0.550	0.540	0.550	160,000	0.5405	0.00%
2015-03-26	0	0.550	0.540	0.550	0.540	0.550	856,000	463,600	0.5416	0.550	0.540	0.550	0.540	0.550	856,000	0.5416	-3.51%
2015-03-25	0	0.570	0.550	0.570	0.560	0.570	152,000	85,200	0.5605	0.570	0.550	0.570	0.560	0.570	152,000	0.5605	1.79%
2015-03-24	0	0.560	0.550	0.560	0.550	0.570	784,000	438,040	0.5587	0.560	0.550	0.560	0.550	0.570	784,000	0.5587	-1.75%
2015-03-23	0	0.570	0.560	0.570	0.570	0.580	594,500	340,430	0.5726	0.570	0.560	0.570	0.570	0.580	594,500	0.5726	1.79%
2015-03-20	0	0.560	0.550	0.560	0.550	0.560	792,000	439,280	0.5546	0.560	0.550	0.560	0.550	0.560	792,000	0.5546	-1.75%
2015-03-19	0	0.570	0.550	0.570	0.550	0.590	1,080,000	615,280	0.5697	0.570	0.550	0.570	0.550	0.590	1,080,000	0.5697	0.00%
2015-03-18	0	0.570	0.560	0.570	0.530	0.590	4,976,000	2,816,760	0.5661	0.570	0.560	0.570	0.530	0.590	4,976,000	0.5661	3.64%
2015-03-17	0	0.550	0.530	0.550	0.520	0.550	652,000	348,760	0.5349	0.550	0.530	0.550	0.520	0.550	652,000	0.5349	5.77%
2015-03-16	0	0.520	0.510	0.520	0.520	0.520	158,500	82,345	0.5195	0.520	0.510	0.520	0.520	0.520	158,500	0.5195	-1.89%
2015-03-13	0	0.530	0.520	0.540	0.510	0.540	932,000	490,160	0.5259	0.530	0.520	0.540	0.510	0.540	932,000	0.5259	3.92%
2015-03-12	0	0.510	0.500	0.510	0.500	0.510	476,000	241,360	0.5071	0.510	0.500	0.510	0.500	0.510	476,000	0.5071	-1.92%
2015-03-11	0	0.520	0.510	0.520	0.510	0.520	184,000	94,360	0.5128	0.520	0.510	0.520	0.510	0.520	184,000	0.5128	0.00%
2015-03-10	0	0.520	0.500	0.520	0.500	0.520	1,124,000	567,240	0.5047	0.520	0.500	0.520	0.500	0.520	1,124,000	0.5047	1.96%
2015-03-09	0	0.510	0.500	0.520	0.500	0.510	496,500	251,960	0.5075	0.510	0.500	0.520	0.500	0.510	496,500	0.5075	0.00%
2015-03-06	0	0.510	0.500	0.510	0.500	0.510	580,000	294,800	0.5083	0.510	0.500	0.510	0.500	0.510	580,000	0.5083	0.00%
2015-03-05	0	0.510	0.500	0.510	0.510	0.520	245,000	126,170	0.5150	0.510	0.500	0.510	0.510	0.520	245,000	0.5150	-1.92%
2015-03-04	0	0.520	0.510	0.530	0.510	0.530	296,000	153,880	0.5199	0.520	0.510	0.530	0.510	0.530	296,000	0.5199	0.00%
2015-03-03	0	0.520	0.520	0.530	0.500	0.530	225,000	116,600	0.5182	0.520	0.520	0.530	0.500	0.530	225,000	0.5182	0.00%
2015-03-02	0	0.520	0.510	0.520	0.510	0.550	234,000	122,580	0.5238	0.520	0.510	0.520	0.510	0.550	234,000	0.5238	0.00%
2015-02-27	0	0.520	0.520	0.530	0.510	0.530	68,000	35,360	0.5200	0.520	0.520	0.530	0.510	0.530	68,000	0.5200	0.00%
2015-02-26	0	0.520	0.520	0.530	0.520	0.520	444,000	230,880	0.5200	0.520	0.520	0.530	0.520	0.520	444,000	0.5200	0.00%
2015-02-25	0	0.520	0.510	0.520	0.510	0.520	444,000	229,680	0.5173	0.520	0.510	0.520	0.510	0.520	444,000	0.5173	-1.89%
2015-02-24	0	0.530	0.510	0.530	0.530	0.530	32,000	16,960	0.5300	0.530	0.510	0.530	0.530	0.530	32,000	0.5300	0.00%
2015-02-23	0	0.530	0.520	0.530	0.500	0.540	1,584,000	812,680	0.5131	0.530	0.520	0.530	0.500	0.540	1,584,000	0.5131	1.92%
2015-02-18	0	0.520	0.520	0.530	0.510	0.520	544,000	280,840	0.5163	0.520	0.520	0.530	0.510	0.520	544,000	0.5163	0.00%
2015-02-17	0	0.520	0.520	0.530	0.510	0.530	292,000	152,160	0.5211	0.520	0.520	0.530	0.510	0.530	292,000	0.5211	0.00%
2015-02-16	0	0.520	0.510	0.520	0.510	0.520	304,000	155,080	0.5101	0.520	0.510	0.520	0.510	0.520	304,000	0.5101	-3.70%
2015-02-13	0	0.540	0.510	0.540	0.510	0.540	268,000	137,360	0.5125	0.540	0.510	0.540	0.510	0.540	268,000	0.5125	3.85%
2015-02-12	0	0.520	0.510	0.520	0.510	0.530	260,000	133,840	0.5148	0.520	0.510	0.520	0.510	0.530	260,000	0.5148	0.00%
2015-02-11	0	0.520	0.500	0.530	0.500	0.520	200,000	100,440	0.5022	0.520	0.500	0.530	0.500	0.520	200,000	0.5022	0.00%
2015-02-10	0	0.520	0.510	0.520	0.500	0.530	904,000	467,440	0.5171	0.520	0.510	0.520	0.500	0.530	904,000	0.5171	1.96%
2015-02-09	0	0.510	0.495	0.510	0.495	0.510	640,000	320,540	0.5008	0.510	0.495	0.510	0.495	0.510	640,000	0.5008	-1.92%
2015-02-06	0	0.520	0.520	0.540	0.510	0.510	40,000	20,400	0.5100	0.520	0.520	0.540	0.510	0.510	40,000	0.5100	0.00%
2015-02-05	0	0.520	0.510	0.520	0.510	0.530	172,000	89,280	0.5191	0.520	0.510	0.520	0.510	0.530	172,000	0.5191	-1.89%
2015-02-04	0	0.530	0.520	0.530	0.510	0.530	224,500	116,005	0.5167	0.530	0.520	0.530	0.510	0.530	224,500	0.5167	1.92%
2015-02-03	0	0.520	0.520	0.530	0.510	0.520	88,000	45,560	0.5177	0.520	0.520	0.530	0.510	0.520	88,000	0.5177	0.00%
2015-02-02	0	0.520	0.510	0.520	0.510	0.540	663,000	343,860	0.5186	0.520	0.510	0.520	0.510	0.540	663,000	0.5186	-5.45%
2015-01-30	0	0.550	0.530	0.550	0.530	0.590	5,162,500	2,887,950	0.5594	0.550	0.530	0.550	0.530	0.590	5,162,500	0.5594	5.77%
2015-01-29	0	0.520	0.500	0.520	0.500	0.520	320,000	163,800	0.5119	0.520	0.500	0.520	0.500	0.520	320,000	0.5119	4.00%
2015-01-28	0	0.500	0.500	0.510	0.500	0.500	148,000	74,000	0.5000	0.500	0.500	0.510	0.500	0.500	148,000	0.5000	0.00%
2015-01-27	0	0.500	0.500	0.510	0.500	0.510	172,000	86,400	0.5023	0.500	0.500	0.510	0.500	0.510	172,000	0.5023	-1.96%
2015-01-26	0	0.510	0.500	0.510	0.500	0.510	312,000	156,320	0.5010	0.510	0.500	0.510	0.500	0.510	312,000	0.5010	0.00%
2015-01-23	0	0.510	0.500	0.510	-	-	2,250	1,102	0.4898	0.510	0.500	0.510	-	-	2,250	0.4898	0.00%
2015-01-22	0	0.510	0.500	0.510	0.500	0.510	919,250	461,880	0.5025	0.510	0.500	0.510	0.500	0.510	919,250	0.5025	-1.92%
2015-01-21	0	0.520	0.510	0.520	0.510	0.520	288,000	147,000	0.5104	0.520	0.510	0.520	0.510	0.520	288,000	0.5104	4.00%
2015-01-20	0	0.500	0.500	0.510	0.495	0.510	332,000	166,420	0.5013	0.500	0.500	0.510	0.495	0.510	332,000	0.5013	2.04%
2015-01-19	0	0.490	0.485	0.490	0.485	0.500	1,664,000	822,280	0.4942	0.490	0.485	0.490	0.485	0.500	1,664,000	0.4942	-3.92%
2015-01-16	0	0.510	0.510	0.520	0.510	0.510	204,500	104,280	0.5099	0.510	0.510	0.520	0.510	0.510	204,500	0.5099	-1.92%
2015-01-15	0	0.520	0.510	0.530	0.520	0.530	200,000	104,120	0.5206	0.520	0.510	0.530	0.520	0.530	200,000	0.5206	0.00%
2015-01-14	0	0.520	0.510	0.530	0.520	0.520	163,000	84,700	0.5196	0.520	0.510	0.530	0.520	0.520	163,000	0.5196	-3.70%
2015-01-13	0	0.540	0.520	0.540	0.520	0.540	308,000	162,880	0.5288	0.540	0.520	0.540	0.520	0.540	308,000	0.5288	1.89%
2015-01-12	0	0.530	0.520	0.530	0.520	0.540	164,000	87,920	0.5361	0.530	0.520	0.530	0.520	0.540	164,000	0.5361	-1.85%
2015-01-09	0	0.540	0.530	0.540	0.530	0.550	1,724,000	931,680	0.5404	0.540	0.530	0.540	0.530	0.550	1,724,000	0.5404	0.00%
2015-01-08	0	0.540	0.530	0.550	0.500	0.570	7,828,000	4,115,400	0.5257	0.540	0.530	0.550	0.500	0.570	7,828,000	0.5257	5.88%
2015-01-07	0	0.510	0.500	0.520	0.500	0.520	1,198,666	613,613	0.5119	0.510	0.500	0.520	0.500	0.520	1,198,666	0.5119	3.03%
2015-01-06	0	0.495	0.495	0.510	0.495	0.510	812,000	406,060	0.5001	0.495	0.495	0.510	0.495	0.510	812,000	0.5001	-2.94%
2015-01-05	0	0.510	0.500	0.510	0.490	0.520	3,312,000	1,672,560	0.5050	0.510	0.500	0.510	0.490	0.520	3,312,000	0.5050	-3.77%
2015-01-02	0	0.530	0.510	0.530	0.510	0.530	1,040,000	537,320	0.5167	0.530	0.510	0.530	0.510	0.530	1,040,000	0.5167	3.92%
2014-12-31	0	0.510	0.500	0.510	0.500	0.520	2,496,000	1,255,560	0.5030	0.510	0.500	0.510	0.500	0.520	2,496,000	0.5030	-1.92%
2014-12-30	0	0.520	0.500	0.510	0.510	0.530	1,388,000	711,840	0.5129	0.520	0.500	0.510	0.510	0.530	1,388,000	0.5129	0.00%
2014-12-29	0	0.520	0.510	0.520	0.510	0.540	1,941,500	1,020,410	0.5256	0.520	0.510	0.520	0.510	0.540	1,941,500	0.5256	-1.89%
2014-12-24	0	0.530	0.520	0.530	0.520	0.530	72,000	37,920	0.5267	0.530	0.520	0.530	0.520	0.530	72,000	0.5267	0.00%
2014-12-23	0	0.530	0.520	0.530	0.520	0.550	1,868,000	994,000	0.5321	0.530	0.520	0.530	0.520	0.550	1,868,000	0.5321	-5.36%
2014-12-22	0	0.560	0.540	0.560	0.530	0.560	312,000	168,640	0.5405	0.560	0.540	0.560	0.530	0.560	312,000	0.5405	0.00%
2014-12-19	0	0.560	0.550	0.560	0.540	0.580	648,500	361,815	0.5579	0.560	0.550	0.560	0.540	0.580	648,500	0.5579	-1.75%
2014-12-18	0	0.570	0.550	0.570	0.560	0.580	396,000	222,440	0.5617	0.570	0.550	0.570	0.560	0.580	396,000	0.5617	0.00%
2014-12-17	0	0.570	0.560	0.580	0.550	0.570	544,000	306,840	0.5640	0.570	0.560	0.580	0.550	0.570	544,000	0.5640	1.79%
2014-12-16	0	0.560	0.560	0.570	0.530	0.590	4,456,000	2,501,200	0.5613	0.560	0.560	0.570	0.530	0.590	4,456,000	0.5613	-5.08%
2014-12-15	0	0.590	0.590	0.600	0.580	0.600	1,348,500	801,915	0.5947	0.590	0.590	0.600	0.580	0.600	1,348,500	0.5947	-3.28%
2014-12-12	0	0.610	0.600	0.610	0.600	0.620	864,000	529,080	0.6124	0.610	0.600	0.610	0.600	0.620	864,000	0.6124	-1.61%
2014-12-11	0	0.620	0.600	0.620	0.600	0.620	1,439,600	877,812	0.6098	0.620	0.600	0.620	0.600	0.620	1,439,600	0.6098	-1.59%
2014-12-10	0	0.630	0.610	0.630	0.600	0.640	4,698,000	2,937,120	0.6252	0.630	0.610	0.630	0.600	0.640	4,698,000	0.6252	0.00%
2014-12-09	0	0.630	0.620	0.630	0.600	0.680	8,388,000	5,251,120	0.6260	0.630	0.620	0.630	0.600	0.680	8,388,000	0.6260	-7.35%
2014-12-08	0	0.680	0.680	0.690	0.580	0.700	14,245,800	9,341,080	0.6557	0.680	0.680	0.690	0.580	0.700	14,245,800	0.6557	15.25%
2014-12-05	0	0.590	0.570	0.590	0.580	0.640	3,728,000	2,216,080	0.5944	0.590	0.570	0.590	0.580	0.640	3,728,000	0.5944	-6.35%
2014-12-04	0	0.630	0.610	0.630	0.620	0.640	878,250	545,877	0.6216	0.630	0.610	0.630	0.620	0.640	878,250	0.6216	0.00%
2014-12-03	0	0.630	0.610	0.630	0.610	0.640	3,020,000	1,903,920	0.6304	0.630	0.610	0.630	0.610	0.640	3,020,000	0.6304	3.28%
2014-12-02	0	0.610	0.610	0.620	0.600	0.640	2,300,000	1,416,920	0.6161	0.610	0.610	0.620	0.600	0.640	2,300,000	0.6161	-3.17%
2014-12-01	0	0.630	0.620	0.640	0.620	0.670	4,460,000	2,840,920	0.6370	0.630	0.620	0.640	0.620	0.670	4,460,000	0.6370	-7.35%
2014-11-28	0	0.680	0.680	0.690	0.640	0.680	4,052,000	2,695,400	0.6652	0.680	0.680	0.690	0.640	0.680	4,052,000	0.6652	-1.45%
2014-11-27	0	0.690	0.680	0.690	0.680	0.710	2,152,000	1,494,000	0.6942	0.690	0.680	0.690	0.680	0.710	2,152,000	0.6942	-2.82%
2014-11-26	0	0.710	0.700	0.710	0.680	0.720	7,481,000	5,243,510	0.7009	0.710	0.700	0.710	0.680	0.720	7,481,000	0.7009	-4.05%
2014-11-25	0	0.740	0.740	0.750	0.630	0.780	50,037,979	36,488,387	0.7292	0.740	0.740	0.750	0.630	0.780	50,037,979	0.7292	13.85%
2014-11-24	0	0.650	0.650	0.660	0.610	0.660	6,782,000	4,359,880	0.6429	0.650	0.650	0.660	0.610	0.660	6,782,000	0.6429	4.84%
2014-11-21	0	0.620	0.620	0.630	0.610	0.650	7,857,000	4,942,880	0.6291	0.620	0.620	0.630	0.610	0.650	7,857,000	0.6291	1.64%
2014-11-20	0	0.610	0.600	0.610	0.590	0.660	5,476,000	3,357,520	0.6131	0.610	0.600	0.610	0.590	0.660	5,476,000	0.6131	-3.17%
2014-11-19	0	0.630	0.630	0.640	0.630	0.690	5,954,000	3,830,140	0.6433	0.630	0.630	0.640	0.630	0.690	5,954,000	0.6433	-7.35%
2014-11-18	0	0.680	0.670	0.680	0.570	0.680	29,037,784	18,555,825	0.6390	0.680	0.670	0.680	0.570	0.680	29,037,784	0.6390	17.24%
2014-11-17	0	0.580	0.560	0.580	0.570	0.580	632,000	360,280	0.5701	0.580	0.560	0.580	0.570	0.580	632,000	0.5701	0.00%
2014-11-14	0	0.580	0.570	0.580	0.570	0.590	1,004,000	581,880	0.5796	0.580	0.570	0.580	0.570	0.590	1,004,000	0.5796	0.00%
2014-11-13	0	0.580	0.560	0.580	0.540	0.600	3,631,300	2,096,758	0.5774	0.580	0.560	0.580	0.540	0.600	3,631,300	0.5774	1.75%
2014-11-12	0	0.570	0.560	0.570	0.550	0.570	29,000	16,200	0.5586	0.570	0.560	0.570	0.550	0.570	29,000	0.5586	1.79%
2014-11-11	0	0.560	0.550	0.560	0.550	0.560	272,000	150,840	0.5546	0.560	0.550	0.560	0.550	0.560	272,000	0.5546	-1.75%
2014-11-10	0	0.570	0.550	0.570	0.550	0.570	145,000	81,130	0.5595	0.570	0.550	0.570	0.550	0.570	145,000	0.5595	1.79%
2014-11-07	0	0.560	0.550	0.560	0.550	0.570	584,400	325,252	0.5566	0.560	0.550	0.560	0.550	0.570	584,400	0.5566	1.82%
2014-11-06	0	0.550	0.550	0.570	0.550	0.550	269,000	147,920	0.5499	0.550	0.550	0.570	0.550	0.550	269,000	0.5499	0.00%
2014-11-05	0	0.550	0.550	0.560	0.550	0.570	1,112,000	624,280	0.5614	0.550	0.550	0.560	0.550	0.570	1,112,000	0.5614	-1.79%
2014-11-04	0	0.560	0.540	0.560	0.530	0.560	2,360,000	1,290,560	0.5468	0.560	0.540	0.560	0.530	0.560	2,360,000	0.5468	0.00%
2014-11-03	0	0.560	0.560	0.570	0.560	0.560	132,000	73,920	0.5600	0.560	0.560	0.570	0.560	0.560	132,000	0.5600	0.00%
2014-10-31	0	0.560	0.550	0.560	0.560	0.560	180,000	101,600	0.5644	0.560	0.550	0.560	0.560	0.560	180,000	0.5644	-1.75%
2014-10-30	0	0.570	0.560	0.570	0.550	0.570	368,000	203,800	0.5538	0.570	0.560	0.570	0.550	0.570	368,000	0.5538	1.79%
2014-10-29	0	0.560	0.550	0.570	0.550	0.570	676,000	372,920	0.5517	0.560	0.550	0.570	0.550	0.570	676,000	0.5517	-1.75%
2014-10-28	0	0.570	0.560	0.570	0.540	0.570	2,160,000	1,191,640	0.5517	0.570	0.560	0.570	0.540	0.570	2,160,000	0.5517	1.79%
2014-10-27	0	0.560	0.550	0.560	0.550	0.620	11,662,000	6,747,960	0.5786	0.560	0.550	0.560	0.550	0.620	11,662,000	0.5786	-8.20%
2014-10-24	0	0.610	0.600	0.610	0.570	0.630	17,108,532	10,411,071	0.6085	0.610	0.600	0.610	0.570	0.630	17,108,532	0.6085	3.39%
2014-10-23	0	0.590	0.580	0.590	0.550	0.590	5,960,000	3,377,200	0.5666	0.590	0.580	0.590	0.550	0.590	5,960,000	0.5666	3.51%
2014-10-22	0	0.570	0.560	0.570	0.500	0.600	12,136,500	6,937,640	0.5716	0.570	0.560	0.570	0.500	0.600	12,136,500	0.5716	11.76%
2014-10-21	0	0.510	0.500	0.520	0.500	0.520	372,000	189,400	0.5091	0.510	0.500	0.520	0.500	0.520	372,000	0.5091	-1.92%
2014-10-20	0	0.520	0.500	0.530	0.520	0.520	60,000	31,200	0.5200	0.520	0.500	0.530	0.520	0.520	60,000	0.5200	0.00%
2014-10-17	0	0.520	0.510	0.520	0.500	0.520	784,000	403,360	0.5145	0.520	0.510	0.520	0.500	0.520	784,000	0.5145	-3.70%
2014-10-16	0	0.540	0.510	0.540	0.510	0.540	996,000	517,760	0.5198	0.540	0.510	0.540	0.510	0.540	996,000	0.5198	0.00%
2014-10-15	0	0.540	0.530	0.540	0.520	0.540	128,000	68,240	0.5331	0.540	0.530	0.540	0.520	0.540	128,000	0.5331	1.89%
2014-10-14	0	0.530	0.530	0.540	0.520	0.530	537,690	282,588	0.5256	0.530	0.530	0.540	0.520	0.530	537,690	0.5256	1.92%
2014-10-13	0	0.520	0.520	0.530	0.510	0.520	504,000	259,280	0.5144	0.520	0.520	0.530	0.510	0.520	504,000	0.5144	-1.89%
2014-10-10	0	0.530	0.530	0.540	0.520	0.540	552,000	289,160	0.5238	0.530	0.530	0.540	0.520	0.540	552,000	0.5238	-3.64%
2014-10-09	0	0.550	0.530	0.550	0.530	0.550	552,000	297,120	0.5383	0.550	0.530	0.550	0.530	0.550	552,000	0.5383	3.77%
2014-10-08	0	0.530	0.520	0.540	0.520	0.540	1,256,000	656,840	0.5230	0.530	0.520	0.540	0.520	0.540	1,256,000	0.5230	-1.85%
2014-10-07	0	0.540	0.540	0.550	0.530	0.540	488,000	262,560	0.5380	0.540	0.540	0.550	0.530	0.540	488,000	0.5380	-1.82%
2014-10-06	0	0.550	0.530	0.550	0.520	0.550	572,000	311,040	0.5438	0.550	0.530	0.550	0.520	0.550	572,000	0.5438	1.85%
2014-10-03	0	0.540	0.510	0.540	0.490	0.540	1,083,250	547,480	0.5054	0.540	0.510	0.540	0.490	0.540	1,083,250	0.5054	3.85%
2014-09-30	0	0.520	0.500	0.520	0.495	0.530	3,260,000	1,652,260	0.5068	0.520	0.500	0.520	0.495	0.530	3,260,000	0.5068	-1.89%
2014-09-29	0	0.530	0.530	0.540	0.520	0.550	2,216,000	1,177,720	0.5315	0.530	0.530	0.540	0.520	0.550	2,216,000	0.5315	-7.02%
2014-09-26	0	0.570	0.560	0.570	0.560	0.570	244,000	137,280	0.5626	0.570	0.560	0.570	0.560	0.570	244,000	0.5626	-1.72%
2014-09-25	0	0.580	0.560	0.580	0.560	0.600	3,480,000	2,002,600	0.5755	0.580	0.560	0.580	0.560	0.600	3,480,000	0.5755	-3.33%
2014-09-24	0	0.600	0.590	0.610	0.590	0.630	4,162,000	2,531,880	0.6083	0.600	0.590	0.610	0.590	0.630	4,162,000	0.6083	0.00%
2014-09-23	0	0.600	0.580	0.600	0.560	0.600	3,076,000	1,811,200	0.5888	0.600	0.580	0.600	0.560	0.600	3,076,000	0.5888	3.45%
2014-09-22	0	0.580	0.580	0.590	0.540	0.590	3,436,000	1,966,520	0.5723	0.580	0.580	0.590	0.540	0.590	3,436,000	0.5723	3.57%
2014-09-19	0	0.560	0.550	0.560	0.550	0.570	2,251,203	1,261,337	0.5603	0.560	0.550	0.560	0.550	0.570	2,251,203	0.5603	-1.75%
2014-09-18	0	0.570	0.560	0.570	0.560	0.590	2,745,503	1,563,451	0.5695	0.570	0.560	0.570	0.560	0.590	2,745,503	0.5695	-3.39%
2014-09-17	0	0.590	0.570	0.590	0.570	0.600	2,300,000	1,332,240	0.5792	0.590	0.570	0.590	0.570	0.600	2,300,000	0.5792	1.72%
2014-09-16	0	0.580	0.570	0.580	0.570	0.610	6,548,000	3,837,040	0.5860	0.580	0.570	0.580	0.570	0.610	6,548,000	0.5860	0.00%
2014-09-15	0	0.580	0.580	0.590	0.570	0.610	10,489,000	6,151,790	0.5865	0.580	0.580	0.590	0.570	0.610	10,489,000	0.5865	-4.92%
2014-09-12	0	0.610	0.600	0.610	0.600	0.680	19,711,828	12,713,976	0.6450	0.610	0.600	0.610	0.600	0.680	19,711,828	0.6450	-14.08%
2014-09-11	0	0.710	0.700	0.710	0.590	0.710	46,241,207	30,207,108	0.6533	0.710	0.700	0.710	0.590	0.710	46,241,207	0.6533	22.41%
2014-09-10	0	0.580	0.570	0.580	0.520	0.600	6,064,000	3,496,680	0.5766	0.580	0.570	0.580	0.520	0.600	6,064,000	0.5766	9.43%
2014-09-08	0	0.530	0.520	0.540	0.530	0.530	24,000	12,720	0.5300	0.530	0.520	0.540	0.530	0.530	24,000	0.5300	-1.85%
2014-09-05	0	0.540	0.520	0.540	0.520	0.550	964,000	516,080	0.5354	0.540	0.520	0.540	0.520	0.550	964,000	0.5354	1.89%
2014-09-04	0	0.530	0.510	0.530	0.500	0.530	345,000	175,320	0.5082	0.530	0.510	0.530	0.500	0.530	345,000	0.5082	1.92%
2014-09-03	0	0.520	0.510	0.520	0.510	0.520	1,280,000	665,120	0.5196	0.520	0.510	0.520	0.510	0.520	1,280,000	0.5196	-1.89%
2014-09-02	0	0.530	0.520	0.530	0.490	0.530	1,592,000	806,400	0.5065	0.530	0.520	0.530	0.490	0.530	1,592,000	0.5065	8.16%
2014-09-01	0	0.490	0.490	0.510	0.490	0.500	572,000	284,120	0.4967	0.490	0.490	0.510	0.490	0.500	572,000	0.4967	-2.00%
2014-08-29	0	0.500	0.500	0.510	0.480	0.510	1,180,000	583,860	0.4948	0.500	0.500	0.510	0.480	0.510	1,180,000	0.4948	-1.96%
2014-08-28	0	0.510	0.500	0.510	0.495	0.540	4,328,000	2,206,780	0.5099	0.510	0.500	0.510	0.495	0.540	4,328,000	0.5099	-5.56%
2014-08-27	0	0.540	0.530	0.540	0.540	0.550	532,000	288,880	0.5430	0.540	0.530	0.540	0.540	0.550	532,000	0.5430	-3.57%
2014-08-26	0	0.560	0.540	0.560	0.550	0.560	892,000	492,560	0.5522	0.560	0.540	0.560	0.550	0.560	892,000	0.5522	0.00%
2014-08-25	0	0.560	0.560	0.570	0.560	0.570	492,000	277,240	0.5635	0.560	0.560	0.570	0.560	0.570	492,000	0.5635	-3.45%
2014-08-22	0	0.580	0.570	0.580	0.570	0.590	1,192,000	688,080	0.5772	0.580	0.570	0.580	0.570	0.590	1,192,000	0.5772	0.00%
2014-08-21	0	0.580	0.580	0.590	0.580	0.600	1,475,250	870,467	0.5900	0.580	0.580	0.590	0.580	0.600	1,475,250	0.5900	-4.92%
2014-08-20	0	0.610	0.590	0.610	0.560	0.610	9,838,000	5,881,960	0.5979	0.610	0.590	0.610	0.560	0.610	9,838,000	0.5979	7.02%
2014-08-19	0	0.570	0.550	0.570	0.540	0.570	328,000	181,840	0.5544	0.570	0.550	0.570	0.540	0.570	328,000	0.5544	0.00%
2014-08-18	0	0.570	0.550	0.570	0.540	0.570	1,804,000	996,440	0.5524	0.570	0.550	0.570	0.540	0.570	1,804,000	0.5524	3.64%
2014-08-15	0	0.550	0.540	0.550	0.530	0.560	2,332,000	1,279,520	0.5487	0.550	0.540	0.550	0.530	0.560	2,332,000	0.5487	0.00%
2014-08-14	0	0.550	0.530	0.550	0.530	0.580	5,880,000	3,221,880	0.5479	0.550	0.530	0.550	0.530	0.580	5,880,000	0.5479	-5.17%
2014-08-13	0	0.580	0.560	0.580	0.560	0.670	21,531,750	13,141,447	0.6103	0.580	0.560	0.580	0.560	0.670	21,531,750	0.6103	-9.38%
2014-08-12	0	0.640	0.630	0.640	0.490	0.650	34,653,967	20,230,775	0.5838	0.640	0.630	0.640	0.490	0.650	34,653,967	0.5838	29.29%
2014-08-11	0	0.495	0.480	0.495	0.480	0.495	312,000	150,020	0.4808	0.495	0.480	0.495	0.480	0.495	312,000	0.4808	1.02%
2014-08-08	0	0.490	0.480	0.490	0.470	0.490	67,509	32,429	0.4804	0.490	0.480	0.490	0.470	0.490	67,509	0.4804	0.00%
2014-08-07	0	0.490	0.475	0.495	0.475	0.495	521,000	252,700	0.4850	0.490	0.475	0.495	0.475	0.495	521,000	0.4850	1.03%
2014-08-06	0	0.485	0.485	0.495	0.485	0.485	4,000	1,940	0.4850	0.485	0.485	0.495	0.485	0.485	4,000	0.4850	-3.00%
2014-08-05	0	0.500	0.480	0.500	0.480	0.500	176,000	84,740	0.4815	0.500	0.480	0.500	0.480	0.500	176,000	0.4815	2.04%
2014-08-04	0	0.490	0.490	0.495	0.470	0.495	212,000	101,640	0.4794	0.490	0.490	0.495	0.470	0.495	212,000	0.4794	-1.01%
2014-08-01	0	0.495	0.480	0.495	0.475	0.495	191,000	91,700	0.4801	0.495	0.480	0.495	0.475	0.495	191,000	0.4801	-1.00%
2014-07-31	0	0.500	0.480	0.500	0.480	0.500	216,000	104,460	0.4836	0.500	0.480	0.500	0.480	0.500	216,000	0.4836	1.01%
2014-07-30	0	0.495	0.480	0.495	0.475	0.510	1,844,000	907,040	0.4919	0.495	0.480	0.495	0.475	0.510	1,844,000	0.4919	-2.94%
2014-07-29	0	0.510	0.495	0.510	0.500	0.510	1,318,751	668,920	0.5072	0.510	0.495	0.510	0.500	0.510	1,318,751	0.5072	0.00%
2014-07-28	0	0.510	0.500	0.510	0.470	0.520	4,084,500	2,028,380	0.4966	0.510	0.500	0.510	0.470	0.520	4,084,500	0.4966	5.15%
2014-07-25	0	0.485	0.480	0.485	0.480	0.485	612,000	296,000	0.4837	0.485	0.480	0.485	0.480	0.485	612,000	0.4837	0.00%
2014-07-24	0	0.485	0.480	0.485	0.475	0.485	1,032,000	490,340	0.4751	0.485	0.480	0.485	0.475	0.485	1,032,000	0.4751	-1.02%
2014-07-23	0	0.490	0.470	0.490	0.465	0.500	2,880,852	1,389,660	0.4824	0.490	0.470	0.490	0.465	0.500	2,880,852	0.4824	4.26%
2014-07-22	0	0.470	0.460	0.470	0.440	0.470	872,000	390,540	0.4479	0.470	0.460	0.470	0.440	0.470	872,000	0.4479	5.62%
2014-07-21	0	0.445	0.440	0.445	0.445	0.460	148,000	66,660	0.4504	0.445	0.440	0.445	0.445	0.460	148,000	0.4504	-3.26%
2014-07-18	0	0.460	0.440	0.460	0.440	0.460	80,000	35,960	0.4495	0.460	0.440	0.460	0.440	0.460	80,000	0.4495	0.00%
2014-07-17	0	0.460	0.440	0.460	0.455	0.470	115,000	52,750	0.4587	0.460	0.440	0.460	0.455	0.470	115,000	0.4587	0.00%
2014-07-16	0	0.460	0.445	0.460	0.445	0.460	71,255	31,843	0.4469	0.460	0.445	0.460	0.445	0.460	71,255	0.4469	2.22%
2014-07-15	0	0.450	0.445	0.450	0.445	0.455	624,000	278,840	0.4469	0.450	0.445	0.450	0.445	0.455	624,000	0.4469	1.12%
2014-07-14	0	0.445	0.440	0.445	0.435	0.450	584,000	257,560	0.4410	0.445	0.440	0.445	0.435	0.450	584,000	0.4410	2.30%
2014-07-11	0	0.435	0.430	0.435	0.430	0.435	248,000	107,040	0.4316	0.435	0.430	0.435	0.430	0.435	248,000	0.4316	0.00%
2014-07-10	0	0.435	0.430	0.435	0.430	0.440	540,000	234,400	0.4341	0.435	0.430	0.435	0.430	0.440	540,000	0.4341	1.16%
2014-07-09	0	0.430	0.420	0.430	0.420	0.430	836,000	351,820	0.4208	0.430	0.420	0.430	0.420	0.430	836,000	0.4208	0.00%
2014-07-08	0	0.430	0.425	0.430	0.415	0.435	2,276,000	969,300	0.4259	0.430	0.425	0.430	0.415	0.435	2,276,000	0.4259	-4.44%
2014-07-07	0	0.450	0.440	0.455	0.450	0.450	200,000	90,000	0.4500	0.450	0.440	0.455	0.450	0.450	200,000	0.4500	0.00%
2014-07-04	0	0.450	0.450	0.460	0.440	0.450	196,000	88,040	0.4492	0.450	0.450	0.460	0.440	0.450	196,000	0.4492	2.27%
2014-07-03	0	0.440	0.435	0.450	0.440	0.440	100,000	44,000	0.4400	0.440	0.435	0.450	0.440	0.440	100,000	0.4400	0.00%
2014-07-02	0	0.440	0.440	0.450	0.430	0.440	360,000	156,800	0.4356	0.440	0.440	0.450	0.430	0.440	360,000	0.4356	1.15%
2014-06-30	0	0.435	0.430	0.440	0.430	0.435	200,000	86,700	0.4335	0.435	0.430	0.440	0.430	0.435	200,000	0.4335	-1.14%
2014-06-27	0	0.440	0.430	0.445	0.440	0.445	615,000	271,100	0.4408	0.440	0.430	0.445	0.440	0.445	615,000	0.4408	-2.22%
2014-06-26	0	0.450	0.430	0.450	0.430	0.450	1,068,000	463,440	0.4339	0.450	0.430	0.450	0.430	0.450	1,068,000	0.4339	-1.10%
2014-06-25	0	0.455	0.445	0.455	0.430	0.460	1,480,000	660,420	0.4462	0.455	0.445	0.455	0.430	0.460	1,480,000	0.4462	5.81%
2014-06-24	0	0.430	0.430	0.445	0.430	0.440	840,000	362,100	0.4311	0.430	0.430	0.445	0.430	0.440	840,000	0.4311	-5.49%
2014-06-23	0	0.455	0.435	0.455	0.435	0.455	675,500	300,427	0.4447	0.455	0.435	0.455	0.435	0.455	675,500	0.4447	-3.19%
2014-06-20	0	0.470	0.460	0.470	0.455	0.475	1,352,200	628,968	0.4651	0.470	0.460	0.470	0.455	0.475	1,352,200	0.4651	0.00%
2014-06-19	0	0.470	0.455	0.465	0.460	0.490	2,616,000	1,236,500	0.4727	0.470	0.455	0.465	0.460	0.490	2,616,000	0.4727	-2.08%
2014-06-18	0	0.480	0.475	0.480	0.465	0.490	5,161,000	2,460,967	0.4768	0.480	0.475	0.480	0.465	0.490	5,161,000	0.4768	3.23%
2014-06-17	0	0.465	0.460	0.465	0.440	0.480	3,981,300	1,847,143	0.4640	0.465	0.460	0.465	0.440	0.480	3,981,300	0.4640	6.90%
2014-06-16	0	0.435	0.430	0.435	0.410	0.445	3,464,000	1,479,900	0.4272	0.435	0.430	0.435	0.410	0.445	3,464,000	0.4272	4.82%
2014-06-13	0	0.415	0.410	0.415	0.405	0.415	805,025	328,994	0.4087	0.415	0.410	0.415	0.405	0.415	805,025	0.4087	0.00%
2014-06-12	0	0.415	0.410	0.415	0.410	0.415	148,000	61,320	0.4143	0.415	0.410	0.415	0.410	0.415	148,000	0.4143	1.22%
2014-06-11	0	0.410	0.410	0.415	0.405	0.415	368,000	151,360	0.4113	0.410	0.410	0.415	0.405	0.415	368,000	0.4113	-1.20%
2014-06-10	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2014-06-09	0	0.415	0.415	0.420	0.410	0.420	375,093	153,766	0.4099	0.415	0.415	0.420	0.410	0.420	375,093	0.4099	0.00%
2014-06-06	0	0.415	0.410	0.420	0.410	0.415	632,000	260,980	0.4129	0.415	0.410	0.420	0.410	0.415	632,000	0.4129	0.00%
2014-06-05	0	0.415	0.405	0.415	0.405	0.415	478,000	195,540	0.4091	0.415	0.405	0.415	0.405	0.415	478,000	0.4091	-1.19%
2014-06-04	0	0.420	0.405	0.420	0.405	0.420	536,000	219,240	0.4090	0.420	0.405	0.420	0.405	0.420	536,000	0.4090	2.44%
2014-06-03	0	0.410	0.405	0.415	0.405	0.420	1,728,000	711,280	0.4116	0.410	0.405	0.415	0.405	0.420	1,728,000	0.4116	-2.38%
2014-05-30	0	0.420	0.415	0.420	0.410	0.425	876,000	368,080	0.4202	0.420	0.415	0.420	0.410	0.425	876,000	0.4202	-1.18%
2014-05-29	0	0.425	0.425	0.430	0.425	0.430	276,000	117,460	0.4256	0.425	0.425	0.430	0.425	0.430	276,000	0.4256	-3.41%
2014-05-28	0	0.440	0.430	0.440	0.435	0.445	268,000	116,660	0.4353	0.440	0.430	0.440	0.435	0.445	268,000	0.4353	0.00%
2014-05-27	0	0.440	0.430	0.440	0.410	0.440	2,508,000	1,072,580	0.4277	0.440	0.430	0.440	0.410	0.440	2,508,000	0.4277	7.32%
2014-05-26	0	0.410	0.400	0.420	0.400	0.410	576,000	235,400	0.4087	0.410	0.400	0.420	0.400	0.410	576,000	0.4087	0.00%
2014-05-23	0	0.410	0.400	0.410	0.400	0.410	472,000	189,600	0.4017	0.410	0.400	0.410	0.400	0.410	472,000	0.4017	0.00%
2014-05-22	0	0.410	0.400	0.420	0.400	0.410	240,000	97,120	0.4047	0.410	0.400	0.420	0.400	0.410	240,000	0.4047	2.50%
2014-05-21	0	0.400	0.400	0.405	0.400	0.410	864,000	347,860	0.4026	0.400	0.400	0.405	0.400	0.410	864,000	0.4026	-1.23%
2014-05-20	0	0.405	0.400	0.405	0.405	0.405	316,000	127,980	0.4050	0.405	0.400	0.405	0.405	0.405	316,000	0.4050	-1.22%
2014-05-19	0	0.410	0.400	0.410	0.400	0.410	716,000	289,500	0.4043	0.410	0.400	0.410	0.400	0.410	716,000	0.4043	1.23%
2014-05-16	0	0.405	0.405	0.410	0.405	0.410	356,000	144,480	0.4058	0.405	0.405	0.410	0.405	0.410	356,000	0.4058	-1.22%
2014-05-15	0	0.410	0.405	0.420	0.410	0.410	100,000	41,000	0.4100	0.410	0.405	0.420	0.410	0.410	100,000	0.4100	0.00%
2014-05-14	0	0.410	0.405	0.415	0.400	0.440	1,316,000	543,980	0.4134	0.410	0.405	0.415	0.400	0.440	1,316,000	0.4134	0.00%
2014-05-13	0	0.410	0.400	0.420	0.410	0.410	180,000	73,800	0.4100	0.410	0.400	0.420	0.410	0.410	180,000	0.4100	0.00%
2014-05-12	0	0.410	0.405	0.410	0.400	0.410	104,000	42,140	0.4052	0.410	0.405	0.410	0.400	0.410	104,000	0.4052	1.23%
2014-05-09	0	0.405	0.405	0.410	0.400	0.405	180,000	72,840	0.4047	0.405	0.405	0.410	0.400	0.405	180,000	0.4047	-1.22%
2014-05-08	0	0.410	0.405	0.410	0.410	0.430	200,000	83,700	0.4185	0.410	0.405	0.410	0.410	0.430	200,000	0.4185	0.00%
2014-05-07	0	0.410	0.405	0.415	0.405	0.410	556,200	227,557	0.4091	0.410	0.405	0.415	0.405	0.410	556,200	0.4091	-2.38%
2014-05-05	0	0.420	0.405	0.420	0.405	0.420	100,000	40,560	0.4056	0.420	0.405	0.420	0.405	0.420	100,000	0.4056	1.20%
2014-05-02	0	0.415	0.415	0.420	0.400	0.410	384,000	155,700	0.4055	0.415	0.415	0.420	0.400	0.410	384,000	0.4055	1.22%
2014-04-30	0	0.410	0.405	0.410	0.405	0.420	468,000	190,300	0.4066	0.410	0.405	0.410	0.405	0.420	468,000	0.4066	0.00%
2014-04-29	0	0.410	0.415	0.420	0.410	0.420	888,000	366,580	0.4128	0.410	0.415	0.420	0.410	0.420	888,000	0.4128	-3.53%
2014-04-28	0	0.425	0.420	0.430	0.420	0.425	424,000	179,080	0.4224	0.425	0.420	0.430	0.420	0.425	424,000	0.4224	-1.16%
2014-04-25	0	0.430	0.430	0.440	0.430	0.435	1,336,000	580,240	0.4343	0.430	0.430	0.440	0.430	0.435	1,336,000	0.4343	-3.37%
2014-04-24	0	0.445	0.440	0.445	0.435	0.445	900,000	395,400	0.4393	0.445	0.440	0.445	0.435	0.445	900,000	0.4393	1.14%
2014-04-23	0	0.440	0.435	0.445	0.435	0.445	911,000	400,680	0.4398	0.440	0.435	0.445	0.435	0.445	911,000	0.4398	0.00%
2014-04-22	0	0.440	0.435	0.450	0.440	0.440	408,000	179,520	0.4400	0.440	0.435	0.450	0.440	0.440	408,000	0.4400	-1.12%
2014-04-17	0	0.445	0.445	0.450	0.440	0.450	540,000	240,740	0.4458	0.445	0.445	0.450	0.440	0.450	540,000	0.4458	-2.20%
2014-04-16	0	0.455	0.450	0.460	0.445	0.460	684,000	312,740	0.4572	0.455	0.450	0.460	0.445	0.460	684,000	0.4572	2.25%
2014-04-15	0	0.445	0.445	0.450	0.440	0.475	1,900,000	861,800	0.4536	0.445	0.445	0.450	0.440	0.475	1,900,000	0.4536	-5.32%
2014-04-14	0	0.470	0.470	0.475	0.470	0.470	212,370	99,806	0.4700	0.470	0.470	0.475	0.470	0.470	212,370	0.4700	0.00%
2014-04-11	0	0.470	0.465	0.470	0.470	0.490	232,000	110,220	0.4751	0.470	0.465	0.470	0.470	0.490	232,000	0.4751	-5.05%
2014-04-10	0	0.495	0.480	0.495	0.470	0.495	1,620,000	776,100	0.4791	0.495	0.480	0.495	0.470	0.495	1,620,000	0.4791	4.21%
2014-04-09	0	0.475	0.475	0.485	0.470	0.500	1,676,000	806,800	0.4814	0.475	0.475	0.485	0.470	0.500	1,676,000	0.4814	-5.00%
2014-04-08	0	0.500	0.495	0.510	0.490	0.520	3,397,500	1,701,920	0.5009	0.500	0.495	0.510	0.490	0.520	3,397,500	0.5009	-3.85%
2014-04-07	0	0.520	0.510	0.520	0.495	0.590	19,391,500	10,646,160	0.5490	0.520	0.510	0.520	0.495	0.590	19,391,500	0.5490	6.12%
2014-04-04	0	0.490	0.485	0.490	0.475	0.520	3,100,000	1,554,460	0.5014	0.490	0.485	0.490	0.475	0.520	3,100,000	0.5014	3.16%
2014-04-03	0	0.475	0.465	0.480	0.450	0.480	1,560,250	732,331	0.4694	0.475	0.465	0.480	0.450	0.480	1,560,250	0.4694	7.95%
2014-04-02	0	0.440	0.440	0.460	0.440	0.470	796,000	365,220	0.4588	0.440	0.440	0.460	0.440	0.470	796,000	0.4588	-2.22%
2014-04-01	0	0.450	0.450	0.455	0.430	0.455	1,126,983	499,382	0.4431	0.450	0.450	0.455	0.430	0.455	1,126,983	0.4431	3.45%
2014-03-31	0	0.435	0.435	0.440	0.435	0.450	829,000	368,140	0.4441	0.435	0.435	0.440	0.435	0.450	829,000	0.4441	-2.25%
2014-03-28	0	0.445	0.445	0.450	0.440	0.450	636,000	284,360	0.4471	0.445	0.445	0.450	0.440	0.450	636,000	0.4471	-4.30%
2014-03-27	0	0.465	0.450	0.465	0.440	0.470	1,064,000	476,860	0.4482	0.465	0.450	0.465	0.440	0.470	1,064,000	0.4482	1.09%
2014-03-26	0	0.460	0.455	0.470	0.450	0.460	592,000	269,940	0.4560	0.460	0.455	0.470	0.450	0.460	592,000	0.4560	0.00%
2014-03-25	0	0.460	0.455	0.465	0.450	0.470	792,000	363,180	0.4586	0.460	0.455	0.465	0.450	0.470	792,000	0.4586	0.00%
2014-03-24	0	0.460	0.460	0.475	0.460	0.480	488,000	227,900	0.4670	0.460	0.460	0.475	0.460	0.480	488,000	0.4670	-3.16%
2014-03-21	0	0.475	0.465	0.475	0.470	0.475	208,000	98,060	0.4714	0.475	0.465	0.475	0.470	0.475	208,000	0.4714	1.06%
2014-03-20	0	0.470	0.470	0.480	0.470	0.490	216,000	102,400	0.4741	0.470	0.470	0.480	0.470	0.490	216,000	0.4741	1.08%
2014-03-19	0	0.465	0.455	0.465	0.455	0.465	232,000	106,660	0.4597	0.465	0.455	0.465	0.455	0.465	232,000	0.4597	0.00%
2014-03-18	0	0.465	0.460	0.465	0.455	0.465	238,000	109,130	0.4585	0.465	0.460	0.465	0.455	0.465	238,000	0.4585	2.20%
2014-03-17	0	0.455	0.455	0.465	0.455	0.460	64,000	29,420	0.4597	0.455	0.455	0.465	0.455	0.460	64,000	0.4597	-3.19%
2014-03-14	0	0.470	0.460	0.475	0.470	0.470	220,000	103,400	0.4700	0.470	0.460	0.475	0.470	0.470	220,000	0.4700	-2.08%
2014-03-13	0	0.480	0.470	0.480	0.470	0.490	426,000	204,580	0.4802	0.480	0.470	0.480	0.470	0.490	426,000	0.4802	0.00%
2014-03-12	0	0.480	0.480	0.490	0.480	0.510	2,436,000	1,212,480	0.4977	0.480	0.480	0.490	0.480	0.510	2,436,000	0.4977	-1.03%
2014-03-11	0	0.485	0.470	0.485	0.455	0.485	987,250	466,830	0.4729	0.485	0.470	0.485	0.455	0.485	987,250	0.4729	5.43%
2014-03-10	0	0.460	0.460	0.470	0.460	0.470	91,000	42,520	0.4673	0.460	0.460	0.470	0.460	0.470	91,000	0.4673	-2.13%
2014-03-07	0	0.470	0.455	0.470	0.450	0.470	400,000	182,820	0.4571	0.470	0.455	0.470	0.450	0.470	400,000	0.4571	3.30%
2014-03-06	0	0.455	0.455	0.460	0.455	0.465	100,000	46,000	0.4600	0.455	0.455	0.460	0.455	0.465	100,000	0.4600	-3.19%
2014-03-05	0	0.470	0.460	0.475	0.465	0.480	840,800	395,340	0.4702	0.470	0.460	0.475	0.465	0.480	840,800	0.4702	-1.05%
2014-03-04	0	0.475	0.475	0.480	0.460	0.480	456,000	217,880	0.4778	0.475	0.475	0.480	0.460	0.480	456,000	0.4778	1.06%
2014-03-03	0	0.470	0.465	0.480	0.470	0.470	80,000	37,600	0.4700	0.470	0.465	0.480	0.470	0.470	80,000	0.4700	-3.09%
2014-02-28	0	0.485	0.475	0.485	0.470	0.485	220,668	104,807	0.4750	0.485	0.475	0.485	0.470	0.485	220,668	0.4750	0.00%
2014-02-27	0	0.485	0.480	0.490	0.465	0.490	955,500	460,567	0.4820	0.485	0.480	0.490	0.465	0.490	955,500	0.4820	4.30%
2014-02-26	0	0.465	0.460	0.465	0.450	0.465	336,000	153,160	0.4558	0.465	0.460	0.465	0.450	0.465	336,000	0.4558	1.09%
2014-02-25	0	0.460	0.455	0.460	0.450	0.460	820,000	373,880	0.4560	0.460	0.455	0.460	0.450	0.460	820,000	0.4560	1.10%
2014-02-24	0	0.455	0.450	0.455	0.455	0.460	308,000	140,640	0.4566	0.455	0.450	0.455	0.455	0.460	308,000	0.4566	-3.19%
2014-02-21	0	0.470	0.465	0.480	0.450	0.470	544,000	250,020	0.4596	0.470	0.465	0.480	0.450	0.470	544,000	0.4596	0.00%
2014-02-20	0	0.470	0.460	0.480	0.460	0.490	464,000	218,700	0.4713	0.470	0.460	0.480	0.460	0.490	464,000	0.4713	-3.09%
2014-02-19	0	0.485	0.480	0.485	0.470	0.490	684,000	326,020	0.4766	0.485	0.480	0.485	0.470	0.490	684,000	0.4766	1.04%
2014-02-18	0	0.480	0.475	0.480	0.475	0.500	1,552,000	750,760	0.4837	0.480	0.475	0.480	0.475	0.500	1,552,000	0.4837	-4.00%
2014-02-17	0	0.500	0.495	0.500	0.495	0.530	2,178,000	1,092,780	0.5017	0.500	0.495	0.500	0.495	0.530	2,178,000	0.5017	-5.66%
2014-02-14	0	0.530	0.520	0.530	0.510	0.580	19,462,500	10,708,430	0.5502	0.530	0.520	0.530	0.510	0.580	19,462,500	0.5502	7.07%
2014-02-13	0	0.495	0.480	0.495	0.465	0.500	920,500	440,727	0.4788	0.495	0.480	0.495	0.465	0.500	920,500	0.4788	-1.00%
2014-02-12	0	0.500	0.495	0.500	0.455	0.510	2,042,500	987,432	0.4834	0.500	0.495	0.500	0.455	0.510	2,042,500	0.4834	6.38%
2014-02-11	0	0.470	0.450	0.470	0.440	0.475	1,441,550	659,506	0.4575	0.470	0.450	0.470	0.440	0.475	1,441,550	0.4575	5.62%
2014-02-10	0	0.445	0.440	0.455	0.415	0.460	1,660,000	742,040	0.4470	0.445	0.440	0.455	0.415	0.460	1,660,000	0.4470	3.49%
2014-02-07	0	0.430	0.405	0.430	0.405	0.430	72,000	30,320	0.4211	0.430	0.405	0.430	0.405	0.430	72,000	0.4211	4.88%
2014-02-06	0	0.410	0.390	0.425	0.385	0.410	509,000	201,665	0.3962	0.410	0.390	0.425	0.385	0.410	509,000	0.3962	7.89%
2014-02-05	0	0.380	0.380	0.400	0.380	0.400	480,000	184,660	0.3847	0.380	0.380	0.400	0.380	0.400	480,000	0.3847	-8.43%
2014-02-04	0	0.415	0.395	0.440	-	-	0	0	-	0.415	0.395	0.440	-	-	0	-	0.00%
2014-01-30	0	0.415	0.405	0.420	0.400	0.415	136,000	55,600	0.4088	0.415	0.405	0.420	0.400	0.415	136,000	0.4088	0.00%
2014-01-29	0	0.415	0.410	0.420	0.410	0.415	592,000	244,320	0.4127	0.415	0.410	0.420	0.410	0.415	592,000	0.4127	1.22%
2014-01-28	0	0.410	0.405	0.415	0.400	0.410	316,000	129,400	0.4095	0.410	0.405	0.415	0.400	0.410	316,000	0.4095	3.80%
2014-01-27	0	0.395	0.395	0.405	0.390	0.410	792,000	314,700	0.3973	0.395	0.395	0.405	0.390	0.410	792,000	0.3973	-7.06%
2014-01-24	0	0.425	0.420	0.425	0.420	0.435	764,500	326,765	0.4274	0.425	0.420	0.425	0.420	0.435	764,500	0.4274	-2.30%
2014-01-23	0	0.435	0.435	0.440	0.430	0.445	332,000	143,760	0.4330	0.435	0.435	0.440	0.430	0.445	332,000	0.4330	0.00%
2014-01-22	0	0.435	0.425	0.440	0.425	0.440	1,392,000	599,940	0.4310	0.435	0.425	0.440	0.425	0.440	1,392,000	0.4310	1.16%
2014-01-21	0	0.430	0.430	0.440	0.430	0.430	931,525	400,497	0.4299	0.430	0.430	0.440	0.430	0.430	931,525	0.4299	0.00%
2014-01-20	0	0.430	0.430	0.450	0.430	0.450	1,100,600	481,138	0.4372	0.430	0.430	0.450	0.430	0.450	1,100,600	0.4372	-4.44%
2014-01-17	0	0.450	0.435	0.450	0.425	0.460	1,228,000	541,740	0.4412	0.450	0.435	0.450	0.425	0.460	1,228,000	0.4412	5.88%
2014-01-16	0	0.425	0.425	0.430	0.420	0.430	746,500	317,460	0.4253	0.425	0.425	0.430	0.420	0.430	746,500	0.4253	0.00%
2014-01-15	0	0.425	0.420	0.425	0.420	0.430	744,000	316,100	0.4249	0.425	0.420	0.425	0.420	0.430	744,000	0.4249	1.19%
2014-01-14	0	0.420	0.420	0.435	0.420	0.430	880,000	370,600	0.4211	0.420	0.420	0.435	0.420	0.430	880,000	0.4211	0.00%
2014-01-13	0	0.420	0.420	0.440	0.420	0.435	1,164,000	494,680	0.4250	0.420	0.420	0.440	0.420	0.435	1,164,000	0.4250	-1.18%
2014-01-10	0	0.425	0.415	0.430	0.420	0.425	312,000	131,400	0.4212	0.425	0.415	0.430	0.420	0.425	312,000	0.4212	0.00%
2014-01-09	0	0.425	0.425	0.430	0.420	0.430	488,000	207,440	0.4251	0.425	0.425	0.430	0.420	0.430	488,000	0.4251	-2.30%
2014-01-08	0	0.435	0.425	0.440	0.435	0.475	2,424,000	1,096,600	0.4524	0.435	0.425	0.440	0.435	0.475	2,424,000	0.4524	-1.14%
2014-01-07	0	0.440	0.430	0.440	0.430	0.465	2,020,600	894,206	0.4425	0.440	0.430	0.440	0.430	0.465	2,020,600	0.4425	4.76%
2014-01-06	0	0.420	0.420	0.435	0.415	0.440	2,260,800	958,420	0.4239	0.420	0.420	0.435	0.415	0.440	2,260,800	0.4239	0.00%
2014-01-03	0	0.420	0.415	0.420	0.410	0.420	760,000	315,400	0.4150	0.420	0.415	0.420	0.410	0.420	760,000	0.4150	0.00%
2014-01-02	0	0.420	0.420	0.430	0.415	0.425	752,000	315,520	0.4196	0.420	0.420	0.430	0.415	0.425	752,000	0.4196	-2.33%
2013-12-31	0	0.430	0.420	0.435	0.425	0.440	1,592,000	687,380	0.4318	0.430	0.420	0.435	0.425	0.440	1,592,000	0.4318	1.18%
2013-12-30	0	0.425	0.415	0.425	0.415	0.425	1,612,000	675,640	0.4191	0.425	0.415	0.425	0.415	0.425	1,612,000	0.4191	0.00%
2013-12-27	0	0.425	0.425	0.430	0.420	0.435	936,000	397,800	0.4250	0.425	0.425	0.430	0.420	0.435	936,000	0.4250	-2.30%
2013-12-24	0	0.435	0.435	0.445	0.435	0.450	540,000	239,800	0.4441	0.435	0.435	0.445	0.435	0.450	540,000	0.4441	0.00%
2013-12-23	0	0.435	0.435	0.440	0.410	0.440	868,000	374,000	0.4309	0.435	0.435	0.440	0.410	0.440	868,000	0.4309	3.57%
2013-12-20	0	0.420	0.420	0.430	0.420	0.440	1,868,000	800,240	0.4284	0.420	0.420	0.430	0.420	0.440	1,868,000	0.4284	-5.62%
2013-12-19	0	0.445	0.440	0.455	0.440	0.480	2,246,250	1,035,695	0.4611	0.445	0.440	0.455	0.440	0.480	2,246,250	0.4611	-8.25%
2013-12-18	0	0.485	0.485	0.490	0.485	0.500	724,000	353,820	0.4887	0.485	0.485	0.490	0.485	0.500	724,000	0.4887	-3.00%
2013-12-17	0	0.500	0.500	0.510	0.490	0.530	2,366,500	1,181,370	0.4992	0.500	0.500	0.510	0.490	0.530	2,366,500	0.4992	-3.85%
2013-12-16	0	0.520	0.520	0.530	0.510	0.540	1,293,500	674,630	0.5216	0.520	0.520	0.530	0.510	0.540	1,293,500	0.5216	-1.89%
2013-12-13	0	0.530	0.530	0.540	0.500	0.540	3,368,000	1,782,720	0.5293	0.530	0.530	0.540	0.500	0.540	3,368,000	0.5293	6.00%
2013-12-12	0	0.500	0.500	0.510	0.495	0.530	1,952,000	987,000	0.5056	0.500	0.500	0.510	0.495	0.530	1,952,000	0.5056	2.04%
2013-12-11	0	0.490	0.490	0.500	0.490	0.540	3,384,000	1,697,820	0.5017	0.490	0.490	0.500	0.490	0.540	3,384,000	0.5017	-9.26%
2013-12-10	0	0.540	0.540	0.550	0.520	0.590	4,660,000	2,602,160	0.5584	0.540	0.540	0.550	0.520	0.590	4,660,000	0.5584	3.85%
2013-12-09	0	0.520	0.520	0.530	0.520	0.560	3,184,000	1,719,720	0.5401	0.520	0.520	0.530	0.520	0.560	3,184,000	0.5401	-3.70%
2013-12-06	0	0.540	0.530	0.540	0.510	0.680	35,374,970	21,171,733	0.5985	0.540	0.530	0.540	0.510	0.680	35,374,970	0.5985	5.88%
2013-12-05	0	0.510	0.495	0.510	0.495	0.520	990,250	504,222	0.5092	0.510	0.495	0.510	0.495	0.520	990,250	0.5092	0.00%
2013-12-04	0	0.510	0.500	0.510	0.490	0.540	3,090,432	1,591,887	0.5151	0.510	0.500	0.510	0.490	0.540	3,090,432	0.5151	5.15%
2013-12-03	0	0.485	0.480	0.490	0.455	0.510	1,748,000	856,920	0.4902	0.485	0.480	0.490	0.455	0.510	1,748,000	0.4902	4.30%
2013-12-02	0	0.465	0.455	0.475	0.460	0.470	244,000	113,320	0.4644	0.465	0.455	0.475	0.460	0.470	244,000	0.4644	-3.12%
2013-11-29	0	0.480	0.475	0.480	0.470	0.480	216,000	102,740	0.4756	0.480	0.475	0.480	0.470	0.480	216,000	0.4756	3.23%
2013-11-28	0	0.465	0.455	0.465	0.460	0.465	216,000	100,120	0.4635	0.465	0.455	0.465	0.460	0.465	216,000	0.4635	0.00%
2013-11-27	0	0.465	0.460	0.485	0.465	0.490	955,875	454,401	0.4754	0.465	0.460	0.485	0.465	0.490	955,875	0.4754	-4.12%
2013-11-26	0	0.485	0.485	0.490	0.480	0.495	556,000	270,580	0.4867	0.485	0.485	0.490	0.480	0.495	556,000	0.4867	0.00%
2013-11-25	0	0.485	0.480	0.490	0.485	0.500	745,500	362,182	0.4858	0.485	0.480	0.490	0.485	0.500	745,500	0.4858	-3.00%
2013-11-22	0	0.500	0.500	0.510	0.480	0.530	2,452,747	1,215,172	0.4954	0.500	0.500	0.510	0.480	0.530	2,452,747	0.4954	-1.96%
2013-11-21	0	0.510	0.510	0.520	0.460	0.520	9,499,169	4,671,830	0.4918	0.510	0.510	0.520	0.460	0.520	9,499,169	0.4918	12.09%
2013-11-20	0	0.455	0.435	0.455	0.455	0.455	8,000	3,640	0.4550	0.455	0.435	0.455	0.455	0.455	8,000	0.4550	2.25%
2013-11-19	0	0.445	0.445	0.460	0.440	0.445	11,250	4,905	0.4360	0.445	0.445	0.460	0.440	0.445	11,250	0.4360	-4.30%
2013-11-18	0	0.465	0.440	0.465	0.440	0.465	1,440,000	646,000	0.4486	0.465	0.440	0.465	0.440	0.465	1,440,000	0.4486	1.09%
2013-11-15	0	0.460	0.455	0.465	0.450	0.480	312,000	144,160	0.4621	0.460	0.455	0.465	0.450	0.480	312,000	0.4621	-4.17%
2013-11-14	0	0.480	0.475	0.480	0.430	0.480	4,503,000	2,081,800	0.4623	0.480	0.475	0.480	0.430	0.480	4,503,000	0.4623	12.94%
2013-11-13	0	0.425	0.415	0.425	0.415	0.435	540,000	227,060	0.4205	0.425	0.415	0.425	0.415	0.435	540,000	0.4205	-2.30%
2013-11-12	0	0.435	0.425	0.435	0.435	0.440	184,000	80,320	0.4365	0.435	0.425	0.435	0.435	0.440	184,000	0.4365	2.35%
2013-11-11	0	0.425	0.425	0.430	0.415	0.435	220,000	92,180	0.4190	0.425	0.425	0.430	0.415	0.435	220,000	0.4190	-1.16%
2013-11-08	0	0.430	0.415	0.430	0.405	0.435	1,342,000	562,600	0.4192	0.430	0.415	0.430	0.405	0.435	1,342,000	0.4192	-4.44%
2013-11-07	0	0.450	0.445	0.450	0.440	0.460	1,112,000	500,500	0.4501	0.450	0.445	0.450	0.440	0.460	1,112,000	0.4501	2.27%
2013-11-06	0	0.440	0.435	0.445	0.435	0.440	212,000	93,000	0.4387	0.440	0.435	0.445	0.435	0.440	212,000	0.4387	3.53%
2013-11-05	0	0.425	0.420	0.430	0.420	0.440	1,952,000	839,760	0.4302	0.425	0.420	0.430	0.420	0.440	1,952,000	0.4302	-3.41%
2013-11-04	0	0.440	0.430	0.440	0.430	0.495	4,441,870	2,040,240	0.4593	0.440	0.430	0.440	0.430	0.495	4,441,870	0.4593	2.33%
2013-11-01	0	0.430	0.430	0.440	0.410	0.470	2,419,637	1,075,359	0.4444	0.430	0.430	0.440	0.410	0.470	2,419,637	0.4444	2.38%
2013-10-31	0	0.420	0.420	0.425	0.420	0.425	256,000	108,540	0.4240	0.420	0.420	0.425	0.420	0.425	256,000	0.4240	-1.18%
2013-10-30	0	0.425	0.415	0.425	0.405	0.435	273,873	113,439	0.4142	0.425	0.415	0.425	0.405	0.435	273,873	0.4142	2.41%
2013-10-29	0	0.415	0.410	0.415	0.420	0.420	132,000	55,440	0.4200	0.415	0.410	0.415	0.420	0.420	132,000	0.4200	0.00%
2013-10-28	0	0.415	0.405	0.445	-	-	1,000	390	0.3900	0.415	0.405	0.445	-	-	1,000	0.3900	0.00%
2013-10-25	0	0.415	0.410	0.415	0.410	0.415	432,000	178,400	0.4130	0.415	0.410	0.415	0.410	0.415	432,000	0.4130	-1.19%
2013-10-24	0	0.420	0.415	0.430	0.415	0.435	600,000	252,000	0.4200	0.420	0.415	0.430	0.415	0.435	600,000	0.4200	-3.45%
2013-10-23	0	0.435	0.430	0.445	0.435	0.450	244,000	108,080	0.4430	0.435	0.430	0.445	0.435	0.450	244,000	0.4430	0.00%
2013-10-22	0	0.435	0.435	0.440	0.425	0.440	588,000	254,880	0.4335	0.435	0.435	0.440	0.425	0.440	588,000	0.4335	-2.25%
2013-10-21	0	0.445	0.440	0.450	0.435	0.470	2,648,000	1,205,520	0.4553	0.445	0.440	0.450	0.435	0.470	2,648,000	0.4553	2.30%
2013-10-18	0	0.435	0.430	0.435	0.395	0.450	6,748,000	2,918,080	0.4324	0.435	0.430	0.435	0.395	0.450	6,748,000	0.4324	8.75%
2013-10-17	0	0.400	0.390	0.400	0.385	0.400	702,000	272,060	0.3875	0.400	0.390	0.400	0.385	0.400	702,000	0.3875	2.56%
2013-10-16	0	0.390	0.385	0.395	0.385	0.415	1,804,000	717,720	0.3978	0.390	0.385	0.395	0.385	0.415	1,804,000	0.3978	-6.02%
2013-10-15	0	0.415	0.410	0.415	0.415	0.440	1,604,799	678,091	0.4225	0.415	0.410	0.415	0.415	0.440	1,604,799	0.4225	-5.68%
2013-10-11	0	0.440	0.430	0.445	0.400	0.460	5,683,522	2,493,504	0.4387	0.440	0.430	0.445	0.400	0.460	5,683,522	0.4387	7.32%
2013-10-10	0	0.410	0.405	0.415	0.400	0.425	656,000	265,760	0.4051	0.410	0.405	0.415	0.400	0.425	656,000	0.4051	0.00%
2013-10-09	0	0.410	0.405	0.415	0.410	0.415	432,000	177,340	0.4105	0.410	0.405	0.415	0.410	0.415	432,000	0.4105	-3.53%
2013-10-08	0	0.425	0.420	0.425	0.425	0.425	16,000	6,800	0.4250	0.425	0.420	0.425	0.425	0.425	16,000	0.4250	1.19%
2013-10-07	0	0.420	0.415	0.425	0.415	0.430	396,000	166,400	0.4202	0.420	0.415	0.425	0.415	0.430	396,000	0.4202	0.00%
2013-10-04	0	0.420	0.425	0.430	0.415	0.430	294,000	123,770	0.4210	0.420	0.425	0.430	0.415	0.430	294,000	0.4210	-1.18%
2013-10-03	0	0.425	0.420	0.430	0.420	0.440	1,643,000	707,050	0.4303	0.425	0.420	0.430	0.420	0.440	1,643,000	0.4303	0.00%
2013-10-02	0	0.425	0.420	0.425	0.420	0.425	480,000	202,820	0.4225	0.425	0.420	0.425	0.420	0.425	480,000	0.4225	-1.16%
2013-09-30	0	0.430	0.425	0.435	0.420	0.470	3,276,000	1,460,020	0.4457	0.430	0.425	0.435	0.420	0.470	3,276,000	0.4457	-1.15%
2013-09-27	0	0.435	0.435	0.440	0.430	0.435	581,000	250,145	0.4305	0.435	0.435	0.440	0.430	0.435	581,000	0.4305	-1.14%
2013-09-26	0	0.440	0.440	0.445	0.435	0.460	1,251,435	561,590	0.4488	0.440	0.440	0.445	0.435	0.460	1,251,435	0.4488	-2.22%
2013-09-25	0	0.450	0.440	0.450	0.435	0.460	1,200,000	534,580	0.4455	0.450	0.440	0.450	0.435	0.460	1,200,000	0.4455	-2.17%
2013-09-24	0	0.460	0.455	0.460	0.455	0.510	11,830,500	5,754,605	0.4864	0.460	0.455	0.460	0.455	0.510	11,830,500	0.4864	0.00%
2013-09-23	0	0.460	0.460	0.465	0.415	0.475	7,253,500	3,267,165	0.4504	0.460	0.460	0.465	0.415	0.475	7,253,500	0.4504	12.20%
2013-09-19	0	0.410	0.405	0.415	0.400	0.445	4,968,000	2,131,660	0.4291	0.410	0.405	0.415	0.400	0.445	4,968,000	0.4291	-1.20%
2013-09-18	0	0.415	0.415	0.430	0.370	0.560	32,501,061	15,765,689	0.4851	0.415	0.415	0.430	0.370	0.560	32,501,061	0.4851	18.57%
2013-09-17	0	0.350	0.350	0.370	0.350	0.360	148,000	52,800	0.3568	0.350	0.350	0.370	0.350	0.360	148,000	0.3568	-7.89%
2013-09-16	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2013-09-13	0	0.380	0.370	0.380	0.380	0.380	172,000	65,360	0.3800	0.380	0.370	0.380	0.380	0.380	172,000	0.3800	0.00%
2013-09-12	0	0.380	0.350	0.380	0.340	0.380	204,000	76,820	0.3766	0.380	0.350	0.380	0.340	0.380	204,000	0.3766	8.57%
2013-09-11	0	0.350	0.320	0.350	-	-	2,500	812	0.3248	0.350	0.320	0.350	-	-	2,500	0.3248	-2.78%
2013-09-10	0	0.360	0.355	0.375	0.355	0.380	136,000	49,060	0.3607	0.360	0.355	0.375	0.355	0.380	136,000	0.3607	2.86%
2013-09-09	0	0.350	0.350	0.375	0.345	0.350	85,000	29,710	0.3495	0.350	0.350	0.375	0.345	0.350	85,000	0.3495	1.45%
2013-09-06	0	0.345	0.325	0.370	-	-	0	0	-	0.345	0.325	0.370	-	-	0	-	0.00%
2013-09-05	0	0.345	0.330	0.360	-	-	0	0	-	0.345	0.330	0.360	-	-	0	-	0.00%
2013-09-04	0	0.345	0.310	0.365	-	-	0	0	-	0.345	0.310	0.365	-	-	0	-	0.00%
2013-09-03	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2013-09-02	0	0.345	0.345	0.365	0.310	0.340	30,000	9,680	0.3227	0.345	0.345	0.365	0.310	0.340	30,000	0.3227	-9.21%
2013-08-30	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2013-08-29	0	0.380	0.330	0.390	-	-	0	0	-	0.380	0.330	0.390	-	-	0	-	0.00%
2013-08-28	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2013-08-27	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2013-08-26	0	0.380	0.355	0.380	0.355	0.390	24,000	8,980	0.3742	0.380	0.355	0.380	0.355	0.390	24,000	0.3742	8.57%
2013-08-23	0	0.350	0.330	0.370	0.305	0.350	58,500	18,177	0.3107	0.350	0.330	0.370	0.305	0.350	58,500	0.3107	-1.41%
2013-08-22	0	0.355	0.320	0.370	-	-	200	60	0.3000	0.355	0.320	0.370	-	-	200	0.3000	0.00%
2013-08-21	0	0.355	0.320	0.365	-	-	0	0	-	0.355	0.320	0.365	-	-	0	-	0.00%
2013-08-20	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	0.00%
2013-08-19	0	0.355	0.335	0.380	-	-	0	0	-	0.355	0.335	0.380	-	-	0	-	0.00%
2013-08-16	0	0.355	0.355	0.390	0.330	0.350	61,000	21,090	0.3457	0.355	0.355	0.390	0.330	0.350	61,000	0.3457	1.43%
2013-08-15	0	0.350	0.350	0.370	0.330	0.350	274,000	95,660	0.3491	0.350	0.350	0.370	0.330	0.350	274,000	0.3491	1.45%
2013-08-13	0	0.345	0.345	0.350	0.325	0.350	108,000	37,220	0.3446	0.345	0.345	0.350	0.325	0.350	108,000	0.3446	6.15%
2013-08-12	0	0.325	0.315	0.350	-	-	0	0	-	0.325	0.315	0.350	-	-	0	-	0.00%
2013-08-09	0	0.325	0.320	0.360	-	-	2,500	750	0.3000	0.325	0.320	0.360	-	-	2,500	0.3000	0.00%
2013-08-08	0	0.325	0.325	0.350	-	-	0	0	-	0.325	0.325	0.350	-	-	0	-	1.56%
2013-08-07	0	0.320	0.310	0.350	-	-	0	0	-	0.320	0.310	0.350	-	-	0	-	0.00%
2013-08-06	0	0.320	0.320	0.345	0.315	0.315	8,000	2,520	0.3150	0.320	0.320	0.345	0.315	0.315	8,000	0.3150	-8.57%
2013-08-05	0	0.350	0.310	0.365	-	-	0	0	-	0.350	0.310	0.365	-	-	0	-	0.00%
2013-08-02	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2013-08-01	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2013-07-31	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2013-07-30	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2013-07-29	0	0.350	0.310	0.350	0.350	0.350	48,000	16,800	0.3500	0.350	0.310	0.350	0.350	0.350	48,000	0.3500	11.11%
2013-07-26	0	0.315	0.310	0.360	-	-	0	0	-	0.315	0.310	0.360	-	-	0	-	0.00%
2013-07-25	0	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	1.61%
2013-07-24	0	0.310	0.310	0.345	0.305	0.310	48,000	14,660	0.3054	0.310	0.310	0.345	0.305	0.310	48,000	0.3054	-1.59%
2013-07-23	0	0.315	0.315	0.345	0.315	0.325	348,466	111,502	0.3200	0.315	0.315	0.345	0.315	0.325	348,466	0.3200	0.00%
2013-07-22	0	0.315	0.315	0.345	-	-	0	0	-	0.315	0.315	0.345	-	-	0	-	0.00%
2013-07-19	0	0.315	0.305	0.350	-	-	0	0	-	0.315	0.305	0.350	-	-	0	-	0.00%
2013-07-18	0	0.315	0.310	0.350	-	-	0	0	-	0.315	0.310	0.350	-	-	0	-	0.00%
2013-07-17	0	0.315	0.310	0.345	-	-	0	0	-	0.315	0.310	0.345	-	-	0	-	0.00%
2013-07-16	0	0.315	0.315	0.350	0.315	0.315	16,000	5,040	0.3150	0.315	0.315	0.350	0.315	0.315	16,000	0.3150	-11.27%
2013-07-15	0	0.355	0.310	0.350	0.355	0.360	12,000	4,280	0.3567	0.355	0.310	0.350	0.355	0.360	12,000	0.3567	12.70%
2013-07-12	0	0.315	0.305	0.340	-	-	0	0	-	0.315	0.305	0.340	-	-	0	-	0.00%
2013-07-11	0	0.315	0.315	0.330	0.315	0.320	64,000	20,240	0.3163	0.315	0.315	0.330	0.315	0.320	64,000	0.3163	3.28%
2013-07-10	0	0.305	0.305	0.315	0.305	0.305	6,500	1,932	0.2972	0.305	0.305	0.315	0.305	0.305	6,500	0.2972	-4.69%
2013-07-09	0	0.320	0.320	0.335	0.300	0.310	44,000	13,260	0.3014	0.320	0.320	0.335	0.300	0.310	44,000	0.3014	-3.03%
2013-07-08	0	0.330	0.310	0.340	-	-	1,500	435	0.2900	0.330	0.310	0.340	-	-	1,500	0.2900	0.00%
2013-07-05	0	0.330	0.305	0.330	-	-	2,000	590	0.2950	0.330	0.305	0.330	-	-	2,000	0.2950	-2.94%
2013-07-04	0	0.340	0.310	0.340	0.310	0.340	64,000	21,640	0.3381	0.340	0.310	0.340	0.310	0.340	64,000	0.3381	13.33%
2013-07-03	0	0.300	0.300	0.365	0.300	0.300	12,000	3,600	0.3000	0.300	0.300	0.365	0.300	0.300	12,000	0.3000	0.00%
2013-07-02	0	0.300	0.300	0.345	0.300	0.305	268,000	80,860	0.3017	0.300	0.300	0.345	0.300	0.305	268,000	0.3017	-1.64%
2013-06-28	0	0.305	0.305	0.315	0.305	0.305	5,500	1,647	0.2995	0.305	0.305	0.315	0.305	0.305	5,500	0.2995	-4.69%
2013-06-27	0	0.320	0.305	0.355	-	-	0	0	-	0.320	0.305	0.355	-	-	0	-	0.00%
2013-06-26	0	0.320	0.320	0.345	0.320	0.325	60,000	19,220	0.3203	0.320	0.320	0.345	0.320	0.325	60,000	0.3203	-7.25%
2013-06-25	0	0.345	0.315	0.345	-	-	0	0	-	0.345	0.315	0.345	-	-	0	-	-1.43%
2013-06-24	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	-1.41%
2013-06-21	0	0.355	0.330	0.355	0.355	0.380	62,500	22,380	0.3581	0.355	0.330	0.355	0.355	0.380	62,500	0.3581	-1.39%
2013-06-20	0	0.360	0.355	0.360	0.305	0.360	1,968,000	658,000	0.3343	0.360	0.355	0.360	0.305	0.360	1,968,000	0.3343	14.29%
2013-06-19	0	0.315	0.315	0.330	0.300	0.310	416,000	126,860	0.3050	0.315	0.315	0.330	0.300	0.310	416,000	0.3050	-1.56%
2013-06-18	0	0.320	0.305	0.335	-	-	0	0	-	0.320	0.305	0.335	-	-	0	-	0.00%
2013-06-17	0	0.320	0.320	0.330	0.305	0.305	6,000	1,800	0.3000	0.320	0.320	0.330	0.305	0.305	6,000	0.3000	1.59%
2013-06-14	0	0.315	0.315	0.330	0.310	0.315	64,000	19,900	0.3109	0.315	0.315	0.330	0.310	0.315	64,000	0.3109	-4.55%
2013-06-13	0	0.330	0.310	0.330	0.300	0.330	132,000	40,980	0.3105	0.330	0.310	0.330	0.300	0.330	132,000	0.3105	6.45%
2013-06-11	0	0.310	0.310	0.350	0.310	0.310	200,000	62,000	0.3100	0.310	0.310	0.350	0.310	0.310	200,000	0.3100	0.00%
2013-06-10	0	0.310	0.310	0.350	-	-	0	0	-	0.310	0.310	0.350	-	-	0	-	0.00%
2013-06-07	0	0.310	0.310	0.330	0.310	0.310	44,000	13,640	0.3100	0.310	0.310	0.330	0.310	0.310	44,000	0.3100	0.00%
2013-06-06	0	0.310	0.310	0.350	0.310	0.310	48,000	14,880	0.3100	0.310	0.310	0.350	0.310	0.310	48,000	0.3100	0.00%
2013-06-05	0	0.310	0.310	0.340	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	0.00%
2013-06-04	0	0.310	0.305	0.340	0.310	0.310	296,000	91,760	0.3100	0.310	0.305	0.340	0.310	0.310	296,000	0.3100	1.64%
2013-06-03	0	0.305	0.305	0.350	0.300	0.310	628,000	189,940	0.3025	0.305	0.305	0.350	0.300	0.310	628,000	0.3025	-1.61%
2013-05-31	0	0.310	0.310	0.345	-	-	0	0	-	0.310	0.310	0.345	-	-	0	-	0.00%
2013-05-30	0	0.310	0.310	0.320	-	-	0	0	-	0.310	0.310	0.320	-	-	0	-	0.00%
2013-05-29	0	0.310	0.310	0.350	-	-	464,000	141,520	0.3050	0.310	0.310	0.350	-	-	464,000	0.3050	1.64%
2013-05-28	0	0.305	0.305	0.350	0.305	0.310	118,500	36,605	0.3089	0.305	0.305	0.350	0.305	0.310	118,500	0.3089	0.00%
2013-05-27	0	0.305	0.305	0.345	-	-	0	0	-	0.305	0.305	0.345	-	-	0	-	0.00%
2013-05-24	0	0.305	0.305	0.350	0.300	0.310	428,000	129,260	0.3020	0.305	0.305	0.350	0.300	0.310	428,000	0.3020	0.00%
2013-05-23	0	0.305	0.305	0.345	0.300	0.300	300,000	90,000	0.3000	0.305	0.305	0.345	0.300	0.300	300,000	0.3000	-1.61%
2013-05-22	0	0.310	0.310	0.345	-	-	464,000	143,840	0.3100	0.310	0.310	0.345	-	-	464,000	0.3100	0.00%
2013-05-21	0	0.310	0.310	0.345	-	-	0	0	-	0.310	0.310	0.345	-	-	0	-	0.00%
2013-05-20	0	0.310	0.310	0.350	0.300	0.310	93,500	28,780	0.3078	0.310	0.310	0.350	0.300	0.310	93,500	0.3078	0.00%
2013-05-16	0	0.310	0.305	0.310	0.300	0.310	244,000	75,100	0.3078	0.310	0.305	0.310	0.300	0.310	244,000	0.3078	-3.12%
2013-05-15	0	0.320	0.300	0.345	-	-	0	0	-	0.320	0.300	0.345	-	-	0	-	0.00%
2013-05-14	0	0.320	0.320	0.350	0.295	0.295	12,000	3,540	0.2950	0.320	0.320	0.350	0.295	0.295	12,000	0.2950	4.92%
2013-05-13	0	0.305	0.305	0.315	0.300	0.300	272,000	81,600	0.3000	0.305	0.305	0.315	0.300	0.300	272,000	0.3000	1.67%
2013-05-10	0	0.300	0.295	0.315	0.295	0.310	200,000	61,900	0.3095	0.300	0.295	0.315	0.295	0.310	200,000	0.3095	-1.64%
2013-05-09	0	0.305	0.300	0.305	0.315	0.315	48,000	15,120	0.3150	0.305	0.300	0.305	0.315	0.315	48,000	0.3150	1.67%
2013-05-08	0	0.300	0.300	0.315	0.300	0.300	7,250	2,110	0.2910	0.300	0.300	0.315	0.300	0.300	7,250	0.2910	-3.23%
2013-05-07	0	0.310	0.300	0.315	0.295	0.310	2,192,000	660,320	0.3012	0.310	0.300	0.315	0.295	0.310	2,192,000	0.3012	1.64%
2013-05-06	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2013-05-03	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2013-05-02	0	0.305	0.290	0.310	0.305	0.305	40,000	12,200	0.3050	0.305	0.290	0.310	0.305	0.305	40,000	0.3050	-3.17%
2013-04-30	0	0.315	0.285	0.315	-	-	0	0	-	0.315	0.285	0.315	-	-	0	-	0.00%
2013-04-29	0	0.315	0.315	0.350	-	-	0	0	-	0.315	0.315	0.350	-	-	0	-	6.78%
2013-04-26	0	0.295	0.285	0.300	-	-	0	0	-	0.295	0.285	0.300	-	-	0	-	0.00%
2013-04-25	0	0.295	0.285	0.300	0.285	0.295	864,000	252,200	0.2919	0.295	0.285	0.300	0.285	0.295	864,000	0.2919	-7.81%
2013-04-24	0	0.320	0.300	0.320	0.285	0.325	396,000	115,380	0.2914	0.320	0.300	0.320	0.285	0.325	396,000	0.2914	6.67%
2013-04-23	0	0.300	0.285	0.300	0.290	0.300	336,000	97,520	0.2902	0.300	0.285	0.300	0.290	0.300	336,000	0.2902	-1.64%
2013-04-22	0	0.305	0.290	0.305	0.290	0.305	234,000	67,880	0.2901	0.305	0.290	0.305	0.290	0.305	234,000	0.2901	-1.61%
2013-04-19	0	0.310	0.290	0.310	0.295	0.310	104,000	30,740	0.2956	0.310	0.290	0.310	0.295	0.310	104,000	0.2956	3.33%
2013-04-18	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2013-04-17	0	0.300	0.280	0.300	0.300	0.300	16,000	4,800	0.3000	0.300	0.280	0.300	0.300	0.300	16,000	0.3000	0.00%
2013-04-16	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2013-04-15	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2013-04-12	0	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2013-04-11	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2013-04-10	0	0.300	0.290	0.300	0.285	0.300	126,512	36,498	0.2885	0.300	0.290	0.300	0.285	0.300	126,512	0.2885	3.45%
2013-04-09	0	0.290	0.285	0.295	0.290	0.290	120,000	34,800	0.2900	0.290	0.285	0.295	0.290	0.290	120,000	0.2900	1.75%
2013-04-08	0	0.285	0.285	0.290	0.285	0.285	32,500	9,255	0.2848	0.285	0.285	0.290	0.285	0.285	32,500	0.2848	-1.72%
2013-04-05	0	0.290	0.285	0.295	0.280	0.290	724,000	207,040	0.2860	0.290	0.285	0.295	0.280	0.290	724,000	0.2860	5.45%
2013-04-03	0	0.275	0.265	0.275	0.260	0.295	132,000	38,620	0.2926	0.275	0.265	0.275	0.260	0.295	132,000	0.2926	-5.17%
2013-04-02	0	0.290	0.260	0.295	0.280	0.305	572,000	162,260	0.2837	0.290	0.260	0.295	0.280	0.305	572,000	0.2837	-4.92%
2013-03-28	0	0.305	0.300	0.305	0.305	0.305	100,000	30,500	0.3050	0.305	0.300	0.305	0.305	0.305	100,000	0.3050	1.67%
2013-03-27	0	0.300	0.295	0.315	0.300	0.300	360,000	108,000	0.3000	0.300	0.295	0.315	0.300	0.300	360,000	0.3000	-7.69%
2013-03-26	0	0.325	0.300	0.335	0.300	0.325	12,000	3,780	0.3150	0.325	0.300	0.335	0.300	0.325	12,000	0.3150	-2.99%
2013-03-25	0	0.335	0.325	0.340	0.335	0.335	96,000	32,160	0.3350	0.335	0.325	0.340	0.335	0.335	96,000	0.3350	0.00%
2013-03-22	0	0.335	0.340	0.345	0.330	0.340	452,000	149,740	0.3313	0.335	0.340	0.345	0.330	0.340	452,000	0.3313	-1.47%
2013-03-21	0	0.340	0.320	0.340	0.340	0.340	76,300	25,930	0.3398	0.340	0.320	0.340	0.340	0.340	76,300	0.3398	0.00%
2013-03-20	0	0.340	0.330	0.345	0.330	0.340	156,000	51,880	0.3326	0.340	0.330	0.345	0.330	0.340	156,000	0.3326	1.49%
2013-03-19	0	0.335	0.330	0.340	0.335	0.335	239,650	80,209	0.3347	0.335	0.330	0.340	0.335	0.335	239,650	0.3347	0.00%
2013-03-18	0	0.335	0.325	0.335	-	-	56,000	18,760	0.3350	0.335	0.325	0.335	-	-	56,000	0.3350	0.00%
2013-03-15	0	0.335	0.335	0.340	0.330	0.350	472,000	159,400	0.3377	0.335	0.335	0.340	0.330	0.350	472,000	0.3377	-4.29%
2013-03-14	0	0.350	0.330	0.350	0.340	0.350	28,000	9,560	0.3414	0.350	0.330	0.350	0.340	0.350	28,000	0.3414	1.45%
2013-03-13	0	0.345	0.330	0.345	0.330	0.350	332,000	109,640	0.3302	0.345	0.330	0.345	0.330	0.350	332,000	0.3302	-1.43%
2013-03-12	0	0.350	0.345	0.350	0.345	0.350	104,000	35,900	0.3452	0.350	0.345	0.350	0.345	0.350	104,000	0.3452	-1.41%
2013-03-11	0	0.355	0.345	0.375	0.355	0.355	172,000	61,060	0.3550	0.355	0.345	0.375	0.355	0.355	172,000	0.3550	0.00%
2013-03-08	0	0.355	0.350	0.355	0.345	0.355	238,000	82,760	0.3477	0.355	0.350	0.355	0.345	0.355	238,000	0.3477	0.00%
2013-03-07	0	0.355	0.345	0.355	0.345	0.360	353,500	125,875	0.3561	0.355	0.345	0.355	0.345	0.360	353,500	0.3561	-1.39%
2013-03-06	0	0.360	0.350	0.365	0.360	0.360	8,000	2,880	0.3600	0.360	0.350	0.365	0.360	0.360	8,000	0.3600	0.00%
2013-03-05	0	0.360	0.355	0.360	0.340	0.360	124,000	42,400	0.3419	0.360	0.355	0.360	0.340	0.360	124,000	0.3419	0.00%
2013-03-04	0	0.360	0.345	0.360	0.355	0.360	400,000	142,040	0.3551	0.360	0.345	0.360	0.355	0.360	400,000	0.3551	1.41%
2013-03-01	0	0.355	0.345	0.355	0.350	0.355	177,000	62,605	0.3537	0.355	0.345	0.355	0.350	0.355	177,000	0.3537	-2.74%
2013-02-28	0	0.365	0.350	0.365	0.360	0.380	44,000	15,920	0.3618	0.365	0.350	0.365	0.360	0.380	44,000	0.3618	1.39%
2013-02-27	0	0.360	0.345	0.360	0.340	0.365	118,000	40,960	0.3471	0.360	0.345	0.360	0.340	0.365	118,000	0.3471	1.41%
2013-02-26	0	0.355	0.340	0.355	0.340	0.370	1,443,500	510,100	0.3534	0.355	0.340	0.355	0.340	0.370	1,443,500	0.3534	-1.39%
2013-02-25	0	0.360	0.350	0.360	0.340	0.365	794,000	277,595	0.3496	0.360	0.350	0.360	0.340	0.365	794,000	0.3496	0.00%
2013-02-22	0	0.360	0.355	0.360	0.350	0.365	184,000	65,620	0.3566	0.360	0.355	0.360	0.350	0.365	184,000	0.3566	0.00%
2013-02-21	0	0.360	0.350	0.360	0.350	0.370	1,572,852	558,956	0.3554	0.360	0.350	0.360	0.350	0.370	1,572,852	0.3554	0.00%
2013-02-20	0	0.360	0.355	0.365	0.350	0.375	888,000	317,300	0.3573	0.360	0.355	0.365	0.350	0.375	888,000	0.3573	-4.00%
2013-02-19	0	0.375	0.370	0.375	0.350	0.395	5,560,100	2,088,876	0.3757	0.375	0.370	0.375	0.350	0.395	5,560,100	0.3757	-6.25%
2013-02-18	0	0.400	0.390	0.400	0.300	0.420	17,336,401	6,805,257	0.3925	0.400	0.390	0.400	0.300	0.420	17,336,401	0.3925	33.33%
2013-02-15	0	0.300	0.300	0.310	0.280	0.300	1,968,000	583,460	0.2965	0.300	0.300	0.310	0.280	0.300	1,968,000	0.2965	7.14%
2013-02-14	0	0.280	0.275	0.285	-	-	0	0	-	0.280	0.275	0.285	-	-	0	-	0.00%
2013-02-08	0	0.280	0.275	0.290	-	-	0	0	-	0.280	0.275	0.290	-	-	0	-	0.00%
2013-02-07	0	0.280	0.275	0.295	0.280	0.280	200,000	56,000	0.2800	0.280	0.275	0.295	0.280	0.280	200,000	0.2800	-1.75%
2013-02-06	0	0.285	0.275	0.285	0.275	0.300	376,000	104,520	0.2780	0.285	0.275	0.285	0.275	0.300	376,000	0.2780	-1.72%
2013-02-05	0	0.290	0.275	0.300	-	-	0	0	-	0.290	0.275	0.300	-	-	0	-	0.00%
2013-02-04	0	0.290	0.275	0.290	0.280	0.290	616,000	174,520	0.2833	0.290	0.275	0.290	0.280	0.290	616,000	0.2833	1.75%
2013-02-01	0	0.285	0.270	0.290	-	-	0	0	-	0.285	0.270	0.290	-	-	0	-	0.00%
2013-01-31	0	0.285	0.270	0.290	-	-	0	0	-	0.285	0.270	0.290	-	-	0	-	0.00%
2013-01-30	0	0.285	0.275	0.285	0.270	0.295	586,000	161,780	0.2761	0.285	0.275	0.285	0.270	0.295	586,000	0.2761	-3.39%
2013-01-29	0	0.295	0.280	0.295	0.280	0.295	48,000	13,500	0.2813	0.295	0.280	0.295	0.280	0.295	48,000	0.2813	3.51%
2013-01-28	0	0.285	0.260	0.295	-	-	0	0	-	0.285	0.260	0.295	-	-	0	-	0.00%
2013-01-25	0	0.285	0.285	0.290	0.280	0.285	684,000	191,860	0.2805	0.285	0.285	0.290	0.280	0.285	684,000	0.2805	0.00%
2013-01-24	0	0.285	0.280	0.290	0.285	0.300	1,269,500	367,857	0.2898	0.285	0.280	0.290	0.285	0.300	1,269,500	0.2898	0.00%
2013-01-23	0	0.285	0.280	0.285	0.275	0.290	1,005,500	281,750	0.2802	0.285	0.280	0.285	0.275	0.290	1,005,500	0.2802	-1.72%
2013-01-22	0	0.290	0.290	0.300	0.280	0.285	308,000	86,280	0.2801	0.290	0.290	0.300	0.280	0.285	308,000	0.2801	0.00%
2013-01-21	0	0.290	0.290	0.305	0.285	0.285	68,000	19,380	0.2850	0.290	0.290	0.305	0.285	0.285	68,000	0.2850	0.00%
2013-01-18	0	0.290	0.290	0.295	0.270	0.310	900,000	254,760	0.2831	0.290	0.290	0.295	0.270	0.310	900,000	0.2831	0.00%
2013-01-17	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	0.00%
2013-01-16	0	0.290	0.290	0.295	0.275	0.275	4,000	1,100	0.2750	0.290	0.290	0.295	0.275	0.275	4,000	0.2750	0.00%
2013-01-15	0	0.290	0.275	0.290	0.280	0.290	104,000	29,160	0.2804	0.290	0.275	0.290	0.280	0.290	104,000	0.2804	-1.69%
2013-01-14	0	0.295	0.275	0.295	0.280	0.295	836,000	235,500	0.2817	0.295	0.275	0.295	0.280	0.295	836,000	0.2817	-3.28%
2013-01-11	0	0.305	0.285	0.310	0.280	0.305	678,000	190,460	0.2809	0.305	0.285	0.310	0.280	0.305	678,000	0.2809	0.00%
2013-01-10	0	0.305	0.285	0.305	0.290	0.340	932,797	290,859	0.3118	0.305	0.285	0.305	0.290	0.340	932,797	0.3118	0.00%
2013-01-09	0	0.305	0.280	0.305	0.320	0.320	4,000	1,280	0.3200	0.305	0.280	0.305	0.320	0.320	4,000	0.3200	7.02%
2013-01-08	0	0.285	0.285	0.300	0.280	0.285	189,400	53,051	0.2801	0.285	0.285	0.300	0.280	0.285	189,400	0.2801	-1.72%
2013-01-07	0	0.290	0.285	0.305	0.290	0.300	192,000	56,160	0.2925	0.290	0.285	0.305	0.290	0.300	192,000	0.2925	0.00%
2013-01-04	0	0.290	0.280	0.295	0.265	0.300	673,524	187,697	0.2787	0.290	0.280	0.295	0.265	0.300	673,524	0.2787	7.41%
2013-01-03	0	0.270	0.265	0.275	0.265	0.275	236,000	63,560	0.2693	0.270	0.265	0.275	0.265	0.275	236,000	0.2693	1.89%
2013-01-02	0	0.265	0.265	0.285	-	-	0	0	-	0.265	0.265	0.285	-	-	0	-	0.00%
2012-12-31	0	0.265	0.255	0.280	-	-	0	0	-	0.265	0.255	0.280	-	-	0	-	0.00%
2012-12-28	0	0.265	0.265	0.275	0.260	0.260	4,000	1,040	0.2600	0.265	0.265	0.275	0.260	0.260	4,000	0.2600	-1.85%
2012-12-27	0	0.270	0.260	0.285	-	-	0	0	-	0.270	0.260	0.285	-	-	0	-	0.00%
2012-12-24	0	0.270	0.255	0.285	-	-	0	0	-	0.270	0.255	0.285	-	-	0	-	0.00%
2012-12-21	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	-1.82%
2012-12-20	0	0.275	0.265	0.280	0.265	0.275	56,000	14,880	0.2657	0.275	0.265	0.280	0.265	0.275	56,000	0.2657	1.85%
2012-12-19	0	0.270	0.270	0.275	0.260	0.290	184,000	49,200	0.2674	0.270	0.270	0.275	0.260	0.290	184,000	0.2674	3.85%
2012-12-18	0	0.260	0.250	0.265	-	-	1,500	360	0.2400	0.260	0.250	0.265	-	-	1,500	0.2400	0.00%
2012-12-17	0	0.260	0.255	0.295	-	-	0	0	-	0.260	0.255	0.295	-	-	0	-	0.00%
2012-12-14	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2012-12-13	0	0.260	0.255	0.260	0.260	0.260	203,000	52,720	0.2597	0.260	0.255	0.260	0.260	0.260	203,000	0.2597	0.00%
2012-12-12	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2012-12-11	0	0.260	0.260	0.270	0.255	0.260	684,000	175,440	0.2565	0.260	0.260	0.270	0.255	0.260	684,000	0.2565	-7.14%
2012-12-10	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2012-12-07	0	0.280	0.255	0.290	0.255	0.280	508,000	133,000	0.2618	0.280	0.255	0.290	0.255	0.280	508,000	0.2618	-1.75%
2012-12-06	0	0.285	0.265	0.285	0.285	0.285	42,500	12,025	0.2829	0.285	0.265	0.285	0.285	0.285	42,500	0.2829	-1.72%
2012-12-05	0	0.290	0.275	0.290	0.255	0.310	513,000	149,180	0.2908	0.290	0.275	0.290	0.255	0.310	513,000	0.2908	7.41%
2012-12-04	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2012-12-03	0	0.270	0.255	0.270	0.265	0.270	172,000	46,120	0.2681	0.270	0.255	0.270	0.265	0.270	172,000	0.2681	-1.82%
2012-11-30	0	0.275	0.265	0.275	0.260	0.275	560,000	146,480	0.2616	0.275	0.265	0.275	0.260	0.275	560,000	0.2616	0.00%
2012-11-29	0	0.275	0.270	0.280	0.250	0.300	1,740,250	488,180	0.2805	0.275	0.270	0.280	0.250	0.300	1,740,250	0.2805	10.89%
2012-11-28	0	0.248	0.241	0.248	0.240	0.248	84,000	20,192	0.2404	0.248	0.241	0.248	0.240	0.248	84,000	0.2404	-0.80%
2012-11-27	0	0.250	0.234	0.250	0.240	0.250	448,000	108,444	0.2421	0.250	0.234	0.250	0.240	0.250	448,000	0.2421	0.81%
2012-11-26	0	0.248	0.242	0.248	0.248	0.255	220,000	55,004	0.2500	0.248	0.242	0.248	0.248	0.255	220,000	0.2500	-6.42%
2012-11-23	0	0.265	0.255	0.265	0.250	0.265	391,000	101,560	0.2597	0.265	0.255	0.265	0.250	0.265	391,000	0.2597	6.00%
2012-11-22	0	0.250	0.242	0.265	-	-	0	0	-	0.250	0.242	0.265	-	-	0	-	0.00%
2012-11-21	0	0.250	0.241	0.265	-	-	0	0	-	0.250	0.241	0.265	-	-	0	-	0.00%
2012-11-20	0	0.250	0.236	0.250	0.240	0.250	28,000	6,860	0.2450	0.250	0.236	0.250	0.240	0.250	28,000	0.2450	-1.96%
2012-11-19	0	0.255	0.222	-	-	-	200	44	0.2200	0.255	0.222	-	-	-	200	0.2200	0.00%
2012-11-16	0	0.255	0.238	0.275	-	-	0	0	-	0.255	0.238	0.275	-	-	0	-	0.00%
2012-11-15	0	0.255	0.245	0.310	-	-	0	0	-	0.255	0.245	0.310	-	-	0	-	0.00%
2012-11-14	0	0.255	0.246	0.310	-	-	0	0	-	0.255	0.246	0.310	-	-	0	-	0.00%
2012-11-13	0	0.255	0.255	0.275	0.250	0.260	372,000	95,460	0.2566	0.255	0.255	0.275	0.250	0.260	372,000	0.2566	0.00%
2012-11-12	0	0.255	0.242	0.255	0.242	0.255	28,000	6,948	0.2481	0.255	0.242	0.255	0.242	0.255	28,000	0.2481	-1.92%
2012-11-09	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2012-11-08	0	0.260	0.245	0.260	0.241	0.260	120,000	29,924	0.2494	0.260	0.245	0.260	0.241	0.260	120,000	0.2494	-1.89%
2012-11-07	0	0.265	0.243	0.285	-	-	0	0	-	0.265	0.243	0.285	-	-	0	-	0.00%
2012-11-06	0	0.265	0.246	0.270	-	-	0	0	-	0.265	0.246	0.270	-	-	0	-	0.00%
2012-11-05	0	0.265	0.242	0.265	-	-	0	0	-	0.265	0.242	0.265	-	-	0	-	-1.85%
2012-11-02	0	0.270	0.250	0.270	0.245	0.270	28,000	7,100	0.2536	0.270	0.250	0.270	0.245	0.270	28,000	0.2536	8.43%
2012-11-01	0	0.249	0.236	0.249	0.232	0.250	140,000	33,132	0.2367	0.249	0.236	0.249	0.232	0.250	140,000	0.2367	-0.40%
2012-10-31	0	0.250	0.238	0.290	-	-	0	0	-	0.250	0.238	0.290	-	-	0	-	0.00%
2012-10-30	0	0.250	0.237	0.290	-	-	0	0	-	0.250	0.237	0.290	-	-	0	-	0.00%
2012-10-29	0	0.250	0.233	0.290	-	-	0	0	-	0.250	0.233	0.290	-	-	0	-	0.00%
2012-10-26	0	0.250	0.237	0.290	-	-	0	0	-	0.250	0.237	0.290	-	-	0	-	0.00%
2012-10-25	0	0.250	0.239	0.275	-	-	0	0	-	0.250	0.239	0.275	-	-	0	-	0.00%
2012-10-24	0	0.250	0.237	0.280	-	-	0	0	-	0.250	0.237	0.280	-	-	0	-	0.00%
2012-10-22	0	0.250	0.236	0.285	-	-	0	0	-	0.250	0.236	0.285	-	-	0	-	0.00%
2012-10-19	0	0.250	0.241	0.250	0.240	0.250	24,200	5,824	0.2407	0.250	0.241	0.250	0.240	0.250	24,200	0.2407	2.04%
2012-10-18	0	0.245	0.237	0.250	0.245	0.245	480,000	117,600	0.2450	0.245	0.237	0.250	0.245	0.245	480,000	0.2450	0.00%
2012-10-17	0	0.245	0.235	0.248	0.245	0.245	20,000	4,900	0.2450	0.245	0.235	0.248	0.245	0.245	20,000	0.2450	0.00%
2012-10-16	0	0.245	0.231	0.280	-	-	0	0	-	0.245	0.231	0.280	-	-	0	-	0.00%
2012-10-15	0	0.245	0.238	0.280	-	-	0	0	-	0.245	0.238	0.280	-	-	0	-	0.00%
2012-10-12	0	0.245	0.235	0.249	-	-	0	0	-	0.245	0.235	0.249	-	-	0	-	0.00%
2012-10-11	0	0.245	0.245	0.250	0.236	0.241	1,244,000	298,484	0.2399	0.245	0.245	0.250	0.236	0.241	1,244,000	0.2399	2.51%
2012-10-10	0	0.239	0.235	0.255	0.239	0.239	4,470	1,057	0.2365	0.239	0.235	0.255	0.239	0.239	4,470	0.2365	0.00%
2012-10-09	0	0.239	0.233	0.239	-	-	0	0	-	0.239	0.233	0.239	-	-	0	-	0.00%
2012-10-08	0	0.239	0.231	0.239	0.232	0.239	184,000	42,716	0.2322	0.239	0.231	0.239	0.232	0.239	184,000	0.2322	1.27%
2012-10-05	0	0.236	0.236	0.239	0.231	0.242	529,250	124,164	0.2346	0.236	0.236	0.239	0.231	0.242	529,250	0.2346	-2.07%
2012-10-04	0	0.241	0.233	0.242	0.230	0.241	628,000	144,688	0.2304	0.241	0.233	0.242	0.230	0.241	628,000	0.2304	0.42%
2012-10-03	0	0.240	0.231	0.255	-	-	0	0	-	0.240	0.231	0.255	-	-	0	-	0.00%
2012-09-28	0	0.240	0.232	0.255	-	-	0	0	-	0.240	0.232	0.255	-	-	0	-	0.00%
2012-09-27	0	0.240	0.230	0.241	0.231	0.240	188,000	43,684	0.2324	0.240	0.230	0.241	0.231	0.240	188,000	0.2324	-2.83%
2012-09-26	0	0.247	0.232	0.260	-	-	0	0	-	0.247	0.232	0.260	-	-	0	-	0.00%
2012-09-25	0	0.247	0.235	0.255	-	-	0	0	-	0.247	0.235	0.255	-	-	0	-	0.00%
2012-09-24	0	0.247	0.232	0.250	-	-	0	0	-	0.247	0.232	0.250	-	-	0	-	0.00%
2012-09-21	0	0.247	0.231	0.250	-	-	0	0	-	0.247	0.231	0.250	-	-	0	-	0.00%
2012-09-20	0	0.247	0.235	0.248	0.235	0.260	247,500	59,070	0.2387	0.247	0.235	0.248	0.235	0.260	247,500	0.2387	0.82%
2012-09-19	0	0.245	0.229	0.260	-	-	2,500	550	0.2200	0.245	0.229	0.260	-	-	2,500	0.2200	0.00%
2012-09-18	0	0.245	0.226	0.250	-	-	0	0	-	0.245	0.226	0.250	-	-	0	-	0.00%
2012-09-17	0	0.245	0.235	0.260	0.245	0.245	13,000	3,175	0.2442	0.245	0.235	0.260	0.245	0.245	13,000	0.2442	0.00%
2012-09-14	0	0.245	0.230	0.249	-	-	0	0	-	0.245	0.230	0.249	-	-	0	-	0.00%
2012-09-13	0	0.245	0.227	0.248	0.232	0.245	18,000	4,284	0.2380	0.245	0.227	0.248	0.232	0.245	18,000	0.2380	-3.92%
2012-09-12	0	0.255	0.236	0.255	0.235	0.255	60,000	14,508	0.2418	0.255	0.236	0.255	0.235	0.255	60,000	0.2418	0.00%
2012-09-11	0	0.255	0.236	0.255	0.255	0.255	28,000	7,140	0.2550	0.255	0.236	0.255	0.255	0.255	28,000	0.2550	9.44%
2012-09-10	0	0.233	0.225	0.260	0.233	0.233	8,000	1,864	0.2330	0.233	0.225	0.260	0.233	0.233	8,000	0.2330	0.00%
2012-09-07	0	0.233	0.245	0.260	-	-	0	0	-	0.233	0.245	0.260	-	-	0	-	0.00%
2012-09-06	0	0.233	0.220	0.260	-	-	0	0	-	0.233	0.220	0.260	-	-	0	-	0.00%
2012-09-05	0	0.233	0.220	0.233	0.230	0.233	100,000	23,120	0.2312	0.233	0.220	0.233	0.230	0.233	100,000	0.2312	5.43%
2012-09-04	0	0.221	0.221	0.235	0.220	0.220	20,000	4,400	0.2200	0.221	0.221	0.235	0.220	0.220	20,000	0.2200	-1.78%
2012-09-03	0	0.225	0.213	0.244	-	-	0	0	-	0.225	0.213	0.244	-	-	0	-	0.00%
2012-08-31	0	0.225	0.220	0.244	-	-	0	0	-	0.225	0.220	0.244	-	-	0	-	0.00%
2012-08-30	0	0.225	0.223	0.235	-	-	0	0	-	0.225	0.223	0.235	-	-	0	-	0.00%
2012-08-29	0	0.225	0.225	0.237	0.225	0.225	40,000	9,000	0.2250	0.225	0.225	0.237	0.225	0.225	40,000	0.2250	-0.88%
2012-08-28	0	0.227	0.227	0.237	-	-	0	0	-	0.227	0.227	0.237	-	-	0	-	0.00%
2012-08-27	0	0.227	0.225	0.240	-	-	0	0	-	0.227	0.225	0.240	-	-	0	-	0.00%
2012-08-24	0	0.227	0.226	0.232	0.227	0.232	696,000	160,076	0.2300	0.227	0.226	0.232	0.227	0.232	696,000	0.2300	-1.73%
2012-08-23	0	0.231	0.226	0.231	0.227	0.242	520,000	120,624	0.2320	0.231	0.226	0.231	0.227	0.242	520,000	0.2320	-2.94%
2012-08-22	0	0.238	0.220	0.240	-	-	0	0	-	0.238	0.220	0.240	-	-	0	-	0.00%
2012-08-21	0	0.238	0.230	0.260	-	-	0	0	-	0.238	0.230	0.260	-	-	0	-	0.00%
2012-08-20	0	0.238	0.231	0.248	0.231	0.239	119,000	28,308	0.2379	0.238	0.231	0.248	0.231	0.239	119,000	0.2379	-0.42%
2012-08-17	0	0.239	0.230	0.245	0.239	0.239	6,500	1,506	0.2317	0.239	0.230	0.245	0.239	0.239	6,500	0.2317	2.14%
2012-08-16	0	0.234	0.213	0.250	-	-	0	0	-	0.234	0.213	0.250	-	-	0	-	0.00%
2012-08-15	0	0.234	0.211	0.250	-	-	0	0	-	0.234	0.211	0.250	-	-	0	-	0.00%
2012-08-14	0	0.234	0.220	0.250	-	-	0	0	-	0.234	0.220	0.250	-	-	0	-	0.00%
2012-08-13	0	0.234	0.217	0.250	-	-	0	0	-	0.234	0.217	0.250	-	-	0	-	0.00%
2012-08-10	0	0.234	0.230	0.250	-	-	0	0	-	0.234	0.230	0.250	-	-	0	-	0.00%
2012-08-09	0	0.234	0.230	0.250	-	-	0	0	-	0.234	0.230	0.250	-	-	0	-	0.00%
2012-08-08	0	0.234	0.230	0.249	-	-	0	0	-	0.234	0.230	0.249	-	-	0	-	0.00%
2012-08-07	0	0.234	0.230	0.250	-	-	0	0	-	0.234	0.230	0.250	-	-	0	-	0.00%
2012-08-06	0	0.234	0.211	0.250	-	-	2,012	412	0.2048	0.234	0.211	0.250	-	-	2,012	0.2048	0.00%
2012-08-03	0	0.234	0.225	0.250	-	-	0	0	-	0.234	0.225	0.250	-	-	0	-	0.00%
2012-08-02	0	0.234	0.225	0.250	-	-	0	0	-	0.234	0.225	0.250	-	-	0	-	0.00%
2012-08-01	0	0.234	0.220	0.247	-	-	0	0	-	0.234	0.220	0.247	-	-	0	-	0.00%
2012-07-31	0	0.234	0.218	0.250	-	-	0	0	-	0.234	0.218	0.250	-	-	0	-	0.00%
2012-07-30	0	0.234	0.218	0.245	-	-	0	0	-	0.234	0.218	0.245	-	-	0	-	0.00%
2012-07-27	0	0.234	0.222	0.249	-	-	0	0	-	0.234	0.222	0.249	-	-	0	-	0.00%
2012-07-26	0	0.234	0.219	0.250	-	-	0	0	-	0.234	0.219	0.250	-	-	0	-	0.00%
2012-07-25	0	0.234	0.232	0.249	0.234	0.250	56,000	13,408	0.2394	0.234	0.232	0.249	0.234	0.250	56,000	0.2394	-10.00%
2012-07-24	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
2012-07-23	0	0.265	0.223	0.270	0.265	0.265	4,000	1,060	0.2650	0.265	0.223	0.270	0.265	0.265	4,000	0.2650	9.50%
2012-07-20	0	0.242	0.235	0.245	-	-	0	0	-	0.242	0.235	0.245	-	-	0	-	0.00%
2012-07-19	0	0.242	0.221	0.250	-	-	0	0	-	0.242	0.221	0.250	-	-	0	-	0.00%
2012-07-18	0	0.242	0.219	0.255	-	-	0	0	-	0.242	0.219	0.255	-	-	0	-	0.00%
2012-07-17	0	0.242	0.224	0.260	-	-	0	0	-	0.242	0.224	0.260	-	-	0	-	0.00%
2012-07-16	0	0.242	0.224	0.260	-	-	0	0	-	0.242	0.224	0.260	-	-	0	-	0.00%
2012-07-13	0	0.242	0.216	0.250	-	-	0	0	-	0.242	0.216	0.250	-	-	0	-	0.00%
2012-07-12	0	0.242	0.221	0.242	-	-	0	0	-	0.242	0.221	0.242	-	-	0	-	-3.20%
2012-07-11	0	0.250	0.227	0.250	-	-	0	0	-	0.250	0.227	0.250	-	-	0	-	0.00%
2012-07-10	0	0.250	0.232	0.255	-	-	0	0	-	0.250	0.232	0.255	-	-	0	-	0.00%
2012-07-09	0	0.250	0.236	0.255	-	-	0	0	-	0.250	0.236	0.255	-	-	0	-	0.00%
2012-07-06	0	0.250	0.250	0.255	0.235	0.235	200,000	47,000	0.2350	0.250	0.250	0.255	0.235	0.235	200,000	0.2350	3.73%
2012-07-05	0	0.241	0.235	0.255	-	-	0	0	-	0.241	0.235	0.255	-	-	0	-	0.00%
2012-07-04	0	0.241	0.241	0.255	0.241	0.242	300,000	72,420	0.2414	0.241	0.241	0.255	0.241	0.242	300,000	0.2414	0.42%
2012-07-03	0	0.240	0.237	0.255	0.226	0.240	15,509	3,593	0.2317	0.240	0.237	0.255	0.226	0.240	15,509	0.2317	0.84%
2012-06-29	0	0.238	0.238	0.255	0.238	0.238	4,000	952	0.2380	0.238	0.238	0.255	0.238	0.238	4,000	0.2380	0.00%
2012-06-28	0	0.238	0.238	0.246	0.230	0.230	48,000	11,040	0.2300	0.238	0.238	0.246	0.230	0.230	48,000	0.2300	-3.25%
2012-06-27	0	0.246	0.241	0.246	0.240	0.265	1,455,000	375,945	0.2584	0.246	0.241	0.246	0.240	0.265	1,455,000	0.2584	-1.60%
2012-06-26	0	0.250	0.240	0.250	0.236	0.250	40,000	9,552	0.2388	0.250	0.240	0.250	0.236	0.250	40,000	0.2388	5.93%
2012-06-25	0	0.236	0.217	0.260	-	-	0	0	-	0.236	0.217	0.260	-	-	0	-	0.00%
2012-06-22	0	0.236	0.217	0.260	-	-	0	0	-	0.236	0.217	0.260	-	-	0	-	0.00%
2012-06-21	0	0.236	0.221	0.260	-	-	0	0	-	0.236	0.221	0.260	-	-	0	-	0.00%
2012-06-20	0	0.236	0.236	0.250	0.216	0.232	9,000	1,998	0.2220	0.236	0.236	0.250	0.216	0.232	9,000	0.2220	2.61%
2012-06-19	0	0.230	0.228	0.255	-	-	0	0	-	0.230	0.228	0.255	-	-	0	-	0.00%
2012-06-18	0	0.230	0.230	0.255	0.220	0.220	20,000	4,400	0.2200	0.230	0.230	0.255	0.220	0.220	20,000	0.2200	-4.17%
2012-06-15	0	0.240	0.240	0.250	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	3.00%
2012-06-14	0	0.233	0.233	0.245	0.215	0.216	100,000	21,520	0.2152	0.233	0.233	0.245	0.215	0.216	100,000	0.2152	0.43%
2012-06-13	0	0.232	0.215	0.260	-	-	0	0	-	0.232	0.215	0.260	-	-	0	-	0.00%
2012-06-12	0	0.232	0.232	0.260	-	-	0	0	-	0.232	0.232	0.260	-	-	0	-	0.87%
2012-06-11	0	0.230	0.216	0.260	-	-	0	0	-	0.230	0.216	0.260	-	-	0	-	0.00%
2012-06-08	0	0.230	0.223	0.270	-	-	0	0	-	0.230	0.223	0.270	-	-	0	-	0.00%
2012-06-07	0	0.230	0.192	0.260	-	-	0	0	-	0.230	0.192	0.260	-	-	0	-	0.00%
2012-06-06	0	0.230	0.230	0.255	-	-	0	0	-	0.230	0.230	0.255	-	-	0	-	1.77%
2012-06-05	0	0.226	0.236	0.255	-	-	0	0	-	0.226	0.236	0.255	-	-	0	-	0.44%
2012-06-04	0	0.225	0.209	0.260	-	-	0	0	-	0.225	0.209	0.260	-	-	0	-	0.00%
2012-06-01	0	0.225	0.236	0.260	0.225	0.236	212,750	48,088	0.2260	0.225	0.236	0.260	0.225	0.236	212,750	0.2260	-3.43%
2012-05-31	0	0.233	0.211	0.255	-	-	0	0	-	0.233	0.211	0.255	-	-	0	-	0.00%
2012-05-30	0	0.233	0.219	0.255	-	-	0	0	-	0.233	0.219	0.255	-	-	0	-	0.00%
2012-05-29	0	0.233	0.221	0.255	-	-	0	0	-	0.233	0.221	0.255	-	-	0	-	0.00%
2012-05-28	0	0.233	0.216	0.255	-	-	0	0	-	0.233	0.216	0.255	-	-	0	-	0.00%
2012-05-25	0	0.233	0.211	0.249	-	-	0	0	-	0.233	0.211	0.249	-	-	0	-	0.00%
2012-05-24	0	0.233	0.218	0.249	-	-	0	0	-	0.233	0.218	0.249	-	-	0	-	0.00%
2012-05-23	0	0.233	0.215	0.249	-	-	0	0	-	0.233	0.215	0.249	-	-	0	-	0.00%
2012-05-22	0	0.233	0.219	0.255	-	-	0	0	-	0.233	0.219	0.255	-	-	0	-	0.00%
2012-05-21	0	0.233	0.215	0.249	-	-	0	0	-	0.233	0.215	0.249	-	-	0	-	0.00%
2012-05-18	0	0.233	0.209	0.255	-	-	0	0	-	0.233	0.209	0.255	-	-	0	-	0.00%
2012-05-17	0	0.233	0.216	0.255	-	-	0	0	-	0.233	0.216	0.255	-	-	0	-	0.00%
2012-05-16	0	0.233	0.215	0.255	-	-	0	0	-	0.233	0.215	0.255	-	-	0	-	0.00%
2012-05-15	0	0.233	0.220	0.243	-	-	0	0	-	0.233	0.220	0.243	-	-	0	-	0.00%
2012-05-14	0	0.233	0.233	0.247	0.221	0.233	32,000	7,120	0.2225	0.233	0.233	0.247	0.221	0.233	32,000	0.2225	-8.63%
2012-05-11	0	0.255	0.221	0.260	-	-	0	0	-	0.255	0.221	0.260	-	-	0	-	0.00%
2012-05-10	0	0.255	0.230	0.260	-	-	0	0	-	0.255	0.230	0.260	-	-	0	-	0.00%
2012-05-09	0	0.255	0.221	0.260	-	-	0	0	-	0.255	0.221	0.260	-	-	0	-	0.00%
2012-05-08	0	0.255	0.222	0.260	-	-	0	0	-	0.255	0.222	0.260	-	-	0	-	0.00%
2012-05-07	0	0.255	0.236	0.255	-	-	0	0	-	0.255	0.236	0.255	-	-	0	-	-1.92%
2012-05-04	0	0.260	0.231	0.260	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2012-05-03	0	0.260	0.236	0.260	0.260	0.260	100,000	26,000	0.2600	0.260	0.236	0.260	0.260	0.260	100,000	0.2600	0.00%
2012-05-02	0	0.260	0.242	0.260	0.255	0.260	12,000	3,100	0.2583	0.260	0.242	0.260	0.255	0.260	12,000	0.2583	1.96%
2012-04-30	0	0.255	0.231	0.255	-	-	1,838	395	0.2149	0.255	0.231	0.255	-	-	1,838	0.2149	-1.92%
2012-04-27	0	0.260	0.235	0.260	-	-	0	0	-	0.260	0.235	0.260	-	-	0	-	0.00%
2012-04-26	0	0.260	0.238	0.260	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2012-04-25	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2012-04-24	0	0.260	0.234	0.260	-	-	0	0	-	0.260	0.234	0.260	-	-	0	-	0.00%
2012-04-23	0	0.260	0.240	0.260	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2012-04-20	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2012-04-19	0	0.260	0.244	0.260	0.260	0.260	102,000	26,468	0.2595	0.260	0.244	0.260	0.260	0.260	102,000	0.2595	4.84%
2012-04-18	0	0.248	0.248	0.260	0.248	0.250	182,500	45,560	0.2496	0.248	0.248	0.260	0.248	0.250	182,500	0.2496	-4.62%
2012-04-17	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2012-04-16	0	0.260	0.248	0.300	-	-	0	0	-	0.260	0.248	0.300	-	-	0	-	0.00%
2012-04-13	0	0.260	0.248	0.300	-	-	0	0	-	0.260	0.248	0.300	-	-	0	-	0.00%
2012-04-12	0	0.260	0.245	0.280	-	-	0	0	-	0.260	0.245	0.280	-	-	0	-	0.00%
2012-04-11	0	0.260	0.250	0.295	-	-	0	0	-	0.260	0.250	0.295	-	-	0	-	0.00%
2012-04-10	0	0.260	0.243	0.260	-	-	0	0	-	0.260	0.243	0.260	-	-	0	-	0.00%
2012-04-05	0	0.260	0.245	0.260	0.260	0.260	144,000	37,440	0.2600	0.260	0.245	0.260	0.260	0.260	144,000	0.2600	7.00%
2012-04-03	0	0.243	0.243	0.260	-	-	0	0	-	0.243	0.243	0.260	-	-	0	-	0.00%
2012-04-02	0	0.243	0.241	0.260	-	-	0	0	-	0.243	0.241	0.260	-	-	0	-	0.00%
2012-03-30	0	0.243	0.240	0.295	0.240	0.246	196,000	47,580	0.2428	0.243	0.240	0.295	0.240	0.246	196,000	0.2428	1.25%
2012-03-29	0	0.240	0.240	0.295	0.238	0.238	36,000	8,568	0.2380	0.240	0.240	0.295	0.238	0.238	36,000	0.2380	-7.69%
2012-03-28	0	0.260	0.260	0.300	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	1.96%
2012-03-27	0	0.255	0.255	0.295	0.250	0.255	24,000	6,060	0.2525	0.255	0.255	0.295	0.250	0.255	24,000	0.2525	-8.93%
2012-03-26	0	0.280	0.265	0.295	-	-	0	0	-	0.280	0.265	0.295	-	-	0	-	0.00%
2012-03-23	0	0.280	0.260	0.290	0.260	0.330	296,000	80,040	0.2704	0.280	0.260	0.290	0.260	0.330	296,000	0.2704	-16.42%
2012-03-22	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	13.56%
2012-03-21	0	0.295	0.255	0.310	-	-	0	0	-	0.295	0.255	0.310	-	-	0	-	0.00%
2012-03-20	0	0.295	0.255	0.350	-	-	0	0	-	0.295	0.255	0.350	-	-	0	-	0.00%
2012-03-19	0	0.295	0.265	0.340	-	-	0	0	-	0.295	0.265	0.340	-	-	0	-	0.00%
2012-03-16	0	0.295	0.265	0.300	-	-	0	0	-	0.295	0.265	0.300	-	-	0	-	0.00%
2012-03-15	0	0.295	0.270	0.340	-	-	0	0	-	0.295	0.270	0.340	-	-	0	-	0.00%
2012-03-14	0	0.295	0.270	0.330	-	-	0	0	-	0.295	0.270	0.330	-	-	0	-	0.00%
2012-03-13	0	0.295	0.270	0.320	-	-	0	0	-	0.295	0.270	0.320	-	-	0	-	0.00%
2012-03-12	0	0.295	0.265	0.315	-	-	0	0	-	0.295	0.265	0.315	-	-	0	-	0.00%
2012-03-09	0	0.295	0.270	0.330	-	-	0	0	-	0.295	0.270	0.330	-	-	0	-	0.00%
2012-03-08	0	0.295	0.285	0.295	0.295	0.325	80,000	23,940	0.2993	0.295	0.285	0.295	0.295	0.325	80,000	0.2993	1.72%
2012-03-07	0	0.290	0.260	0.290	0.290	0.290	6,500	1,735	0.2669	0.290	0.260	0.290	0.290	0.290	6,500	0.2669	13.73%
2012-03-06	0	0.255	0.255	0.270	0.245	0.255	54,000	13,456	0.2492	0.255	0.255	0.270	0.245	0.255	54,000	0.2492	-8.93%
2012-03-05	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2012-03-02	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2012-03-01	0	0.280	0.280	0.285	0.280	0.280	196,000	54,880	0.2800	0.280	0.280	0.285	0.280	0.280	196,000	0.2800	-6.67%
2012-02-29	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	5.26%
2012-02-28	0	0.285	0.275	0.295	-	-	0	0	-	0.285	0.275	0.295	-	-	0	-	0.00%
2012-02-27	0	0.285	0.275	0.310	0.285	0.285	40,000	11,400	0.2850	0.285	0.275	0.310	0.285	0.285	40,000	0.2850	1.79%
2012-02-24	0	0.280	0.275	0.320	-	-	0	0	-	0.280	0.275	0.320	-	-	0	-	0.00%
2012-02-23	0	0.280	0.270	0.310	0.270	0.330	124,000	35,280	0.2845	0.280	0.270	0.310	0.270	0.330	124,000	0.2845	-5.08%
2012-02-22	0	0.295	0.275	0.295	0.275	0.295	17,000	4,735	0.2785	0.295	0.275	0.295	0.275	0.295	17,000	0.2785	7.27%
2012-02-21	0	0.275	0.270	0.285	0.270	0.270	220,000	59,400	0.2700	0.275	0.270	0.285	0.270	0.270	220,000	0.2700	0.00%
2012-02-20	0	0.275	0.270	0.290	0.265	0.280	120,000	32,480	0.2707	0.275	0.270	0.290	0.265	0.280	120,000	0.2707	-1.79%
2012-02-17	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2012-02-16	0	0.280	0.265	0.280	0.280	0.280	188,000	52,640	0.2800	0.280	0.265	0.280	0.280	0.280	188,000	0.2800	5.66%
2012-02-15	0	0.265	0.265	0.275	0.265	0.275	262,000	71,280	0.2721	0.265	0.265	0.275	0.265	0.275	262,000	0.2721	-1.85%
2012-02-14	0	0.270	0.265	0.280	-	-	0	0	-	0.270	0.265	0.280	-	-	0	-	0.00%
2012-02-13	0	0.270	0.260	0.320	-	-	0	0	-	0.270	0.260	0.320	-	-	0	-	0.00%
2012-02-10	0	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2012-02-09	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	1.89%
2012-02-08	0	0.265	0.260	0.280	0.265	0.265	40,000	10,600	0.2650	0.265	0.260	0.280	0.265	0.265	40,000	0.2650	3.92%
2012-02-07	0	0.255	0.255	0.260	-	-	3,000	720	0.2400	0.255	0.255	0.260	-	-	3,000	0.2400	0.00%
2012-02-06	0	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2012-02-03	0	0.255	0.255	0.300	0.245	0.255	10,000	2,470	0.2470	0.255	0.255	0.300	0.245	0.255	10,000	0.2470	0.00%
2012-02-02	0	0.255	0.255	0.350	0.250	0.255	142,500	35,865	0.2517	0.255	0.255	0.350	0.250	0.255	142,500	0.2517	-5.56%
2012-02-01	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2012-01-31	0	0.270	0.238	0.270	-	-	0	0	-	0.270	0.238	0.270	-	-	0	-	0.00%
2012-01-30	0	0.270	0.238	0.295	-	-	0	0	-	0.270	0.238	0.295	-	-	0	-	0.00%
2012-01-27	0	0.270	0.238	0.270	-	-	0	0	-	0.270	0.238	0.270	-	-	0	-	0.00%
2012-01-26	0	0.270	0.243	0.270	-	-	0	0	-	0.270	0.243	0.270	-	-	0	-	0.00%
2012-01-20	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2012-01-19	0	0.270	0.255	0.270	0.250	0.295	336,000	88,560	0.2636	0.270	0.255	0.270	0.250	0.295	336,000	0.2636	14.89%
2012-01-18	0	0.235	0.224	0.250	-	-	0	0	-	0.235	0.224	0.250	-	-	0	-	0.00%
2012-01-17	0	0.235	0.221	0.250	-	-	0	0	-	0.235	0.221	0.250	-	-	0	-	0.00%
2012-01-16	0	0.235	0.220	0.250	-	-	0	0	-	0.235	0.220	0.250	-	-	0	-	0.00%
2012-01-13	0	0.235	0.232	0.250	-	-	0	0	-	0.235	0.232	0.250	-	-	0	-	0.00%
2012-01-12	0	0.235	0.232	0.250	-	-	0	0	-	0.235	0.232	0.250	-	-	0	-	0.00%
2012-01-11	0	0.235	0.232	0.250	0.232	0.235	96,200	22,328	0.2321	0.235	0.232	0.250	0.232	0.235	96,200	0.2321	8.29%
2012-01-10	0	0.217	0.210	0.235	-	-	1,500	300	0.2000	0.217	0.210	0.235	-	-	1,500	0.2000	0.00%
2012-01-09	0	0.217	0.210	0.235	-	-	0	0	-	0.217	0.210	0.235	-	-	0	-	0.00%
2012-01-06	0	0.217	0.213	0.229	0.213	0.217	20,000	4,324	0.2162	0.217	0.213	0.229	0.213	0.217	20,000	0.2162	0.00%
2012-01-05	0	0.217	0.207	0.217	0.204	0.217	244,000	50,680	0.2077	0.217	0.207	0.217	0.204	0.217	244,000	0.2077	-5.65%
2012-01-04	0	0.230	0.212	0.260	-	-	0	0	-	0.230	0.212	0.260	-	-	0	-	0.00%
2012-01-03	0	0.230	0.230	0.260	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2011-12-30	0	0.230	0.230	0.260	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2011-12-29	0	0.230	0.211	0.260	-	-	0	0	-	0.230	0.211	0.260	-	-	0	-	0.00%
2011-12-28	0	0.230	0.230	0.260	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2011-12-23	0	0.230	0.220	0.260	-	-	0	0	-	0.230	0.220	0.260	-	-	0	-	0.00%
2011-12-22	0	0.230	0.230	0.260	0.230	0.230	36,000	8,280	0.2300	0.230	0.230	0.260	0.230	0.230	36,000	0.2300	-2.13%
2011-12-21	0	0.235	0.230	0.260	-	-	0	0	-	0.235	0.230	0.260	-	-	0	-	0.00%
2011-12-20	0	0.235	0.230	0.240	0.235	0.240	32,000	7,576	0.2368	0.235	0.230	0.240	0.235	0.240	32,000	0.2368	-2.49%
2011-12-19	0	0.241	0.221	0.242	-	-	0	0	-	0.241	0.221	0.242	-	-	0	-	0.00%
2011-12-16	0	0.241	0.221	0.241	-	-	0	0	-	0.241	0.221	0.241	-	-	0	-	-0.41%
2011-12-15	0	0.242	0.221	0.242	0.242	0.242	200,000	48,400	0.2420	0.242	0.221	0.242	0.242	0.242	200,000	0.2420	0.41%
2011-12-14	0	0.241	0.221	0.244	-	-	0	0	-	0.241	0.221	0.244	-	-	0	-	0.00%
2011-12-13	0	0.241	0.221	0.243	-	-	0	0	-	0.241	0.221	0.243	-	-	0	-	0.00%
2011-12-12	0	0.241	0.230	0.245	0.240	0.241	164,000	39,444	0.2405	0.241	0.230	0.245	0.240	0.241	164,000	0.2405	0.42%
2011-12-09	0	0.240	0.231	0.255	-	-	0	0	-	0.240	0.231	0.255	-	-	0	-	0.00%
2011-12-08	0	0.240	0.223	0.255	-	-	0	0	-	0.240	0.223	0.255	-	-	0	-	0.00%
2011-12-07	0	0.240	0.221	0.260	0.235	0.240	11,350	2,606	0.2296	0.240	0.221	0.260	0.235	0.240	11,350	0.2296	0.00%
2011-12-06	0	0.240	0.217	0.255	-	-	0	0	-	0.240	0.217	0.255	-	-	0	-	0.00%
2011-12-05	0	0.240	0.230	0.255	-	-	0	0	-	0.240	0.230	0.255	-	-	0	-	0.00%
2011-12-02	0	0.240	0.240	0.255	-	-	0	0	-	0.240	0.240	0.255	-	-	0	-	3.00%
2011-12-01	0	0.233	0.216	0.260	-	-	0	0	-	0.233	0.216	0.260	-	-	0	-	0.00%
2011-11-30	0	0.233	0.230	0.255	-	-	0	0	-	0.233	0.230	0.255	-	-	0	-	0.00%
2011-11-29	0	0.233	0.233	0.260	-	-	0	0	-	0.233	0.233	0.260	-	-	0	-	0.43%
2011-11-28	0	0.232	0.230	0.249	-	-	0	0	-	0.232	0.230	0.249	-	-	0	-	0.00%
2011-11-25	0	0.232	0.232	0.255	0.230	0.230	4,000	920	0.2300	0.232	0.232	0.255	0.230	0.230	4,000	0.2300	-3.33%
2011-11-24	0	0.240	0.230	0.260	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2011-11-23	0	0.240	0.230	0.250	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2011-11-22	0	0.240	0.230	0.260	0.240	0.240	80,000	19,200	0.2400	0.240	0.230	0.260	0.240	0.240	80,000	0.2400	-3.61%
2011-11-21	0	0.249	0.230	0.255	-	-	0	0	-	0.249	0.230	0.255	-	-	0	-	0.00%
2011-11-18	0	0.249	0.240	0.265	-	-	0	0	-	0.249	0.240	0.265	-	-	0	-	0.00%
2011-11-17	0	0.249	0.244	0.249	0.245	0.250	552,000	137,268	0.2487	0.249	0.244	0.249	0.245	0.250	552,000	0.2487	-0.40%
2011-11-16	0	0.250	0.250	0.295	-	-	3,000	690	0.2300	0.250	0.250	0.295	-	-	3,000	0.2300	0.00%
2011-11-15	0	0.250	0.250	0.295	0.250	0.255	200,000	50,040	0.2502	0.250	0.250	0.295	0.250	0.255	200,000	0.2502	-3.85%
2011-11-14	0	0.260	0.245	0.300	0.260	0.260	52,000	13,520	0.2600	0.260	0.245	0.300	0.260	0.260	52,000	0.2600	4.00%
2011-11-11	0	0.250	0.232	0.270	-	-	0	0	-	0.250	0.232	0.270	-	-	0	-	0.00%
2011-11-10	0	0.250	0.240	0.265	-	-	0	0	-	0.250	0.240	0.265	-	-	0	-	0.00%
2011-11-09	0	0.250	0.235	0.260	-	-	0	0	-	0.250	0.235	0.260	-	-	0	-	0.00%
2011-11-08	0	0.250	0.231	0.265	-	-	0	0	-	0.250	0.231	0.265	-	-	0	-	0.00%
2011-11-07	0	0.250	0.250	0.270	0.250	0.250	6,500	1,557	0.2395	0.250	0.250	0.270	0.250	0.250	6,500	0.2395	0.00%
2011-11-04	0	0.250	0.250	0.260	0.250	0.255	236,000	59,200	0.2508	0.250	0.250	0.260	0.250	0.255	236,000	0.2508	0.00%
2011-11-03	0	0.250	0.240	0.255	0.250	0.250	24,000	6,000	0.2500	0.250	0.240	0.255	0.250	0.250	24,000	0.2500	4.60%
2011-11-02	0	0.239	0.239	0.255	0.239	0.239	44,000	10,516	0.2390	0.239	0.239	0.255	0.239	0.239	44,000	0.2390	-0.42%
2011-11-01	0	0.240	0.240	0.255	0.240	0.240	52,000	12,480	0.2400	0.240	0.240	0.255	0.240	0.240	52,000	0.2400	-3.23%
2011-10-31	0	0.248	0.244	0.250	0.240	0.248	264,042	63,685	0.2412	0.248	0.244	0.250	0.240	0.248	264,042	0.2412	-4.62%
2011-10-28	0	0.260	0.260	0.310	0.260	0.270	200,000	52,720	0.2636	0.260	0.260	0.310	0.260	0.270	200,000	0.2636	-8.77%
2011-10-27	0	0.285	0.270	0.285	0.270	0.300	36,000	10,300	0.2861	0.285	0.270	0.285	0.270	0.300	36,000	0.2861	9.62%
2011-10-26	0	0.260	0.246	0.290	-	-	0	0	-	0.260	0.246	0.290	-	-	0	-	0.00%
2011-10-25	0	0.260	0.250	0.270	0.260	0.260	44,000	11,440	0.2600	0.260	0.250	0.270	0.260	0.260	44,000	0.2600	-7.14%
2011-10-24	0	0.280	0.280	0.300	0.240	0.243	14,500	3,491	0.2408	0.280	0.280	0.300	0.240	0.243	14,500	0.2408	20.69%
2011-10-21	0	0.232	0.230	0.250	-	-	0	0	-	0.232	0.230	0.250	-	-	0	-	0.00%
2011-10-20	0	0.232	0.232	0.245	0.231	0.245	108,000	25,404	0.2352	0.232	0.232	0.245	0.231	0.245	108,000	0.2352	-9.02%
2011-10-19	0	0.255	0.236	0.260	-	-	0	0	-	0.255	0.236	0.260	-	-	0	-	0.00%
2011-10-18	0	0.255	0.237	0.290	-	-	0	0	-	0.255	0.237	0.290	-	-	0	-	0.00%
2011-10-17	0	0.255	0.240	0.255	0.255	0.260	108,000	28,060	0.2598	0.255	0.240	0.255	0.255	0.260	108,000	0.2598	9.91%
2011-10-14	0	0.232	0.232	0.241	0.231	0.241	548,000	131,584	0.2401	0.232	0.232	0.241	0.231	0.241	548,000	0.2401	-10.77%
2011-10-13	0	0.260	0.260	0.290	-	-	0	0	-	0.260	0.260	0.290	-	-	0	-	8.33%
2011-10-12	0	0.240	0.235	0.300	-	-	0	0	-	0.240	0.235	0.300	-	-	0	-	0.00%
2011-10-11	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2011-10-10	0	0.240	0.220	0.240	0.240	0.260	240,000	58,400	0.2433	0.240	0.220	0.240	0.240	0.260	240,000	0.2433	0.84%
2011-10-07	0	0.238	0.201	0.290	-	-	0	0	-	0.238	0.201	0.290	-	-	0	-	0.00%
2011-10-06	0	0.238	0.201	0.260	-	-	0	0	-	0.238	0.201	0.260	-	-	0	-	0.00%
2011-10-04	0	0.238	0.208	0.238	0.238	0.238	100,000	23,800	0.2380	0.238	0.208	0.238	0.238	0.238	100,000	0.2380	0.00%
2011-10-03	0	0.238	0.210	0.238	0.235	0.238	224,000	53,020	0.2367	0.238	0.210	0.238	0.235	0.238	224,000	0.2367	0.00%
2011-09-30	0	0.238	0.211	0.250	-	-	0	0	-	0.238	0.211	0.250	-	-	0	-	0.00%
2011-09-28	0	0.238	0.215	0.255	-	-	0	0	-	0.238	0.215	0.255	-	-	0	-	0.00%
2011-09-27	0	0.238	0.210	0.250	-	-	0	0	-	0.238	0.210	0.250	-	-	0	-	0.00%
2011-09-26	0	0.238	0.218	0.250	-	-	100	19	0.1900	0.238	0.218	0.250	-	-	100	0.1900	0.00%
2011-09-23	0	0.238	0.232	0.238	0.230	0.240	216,000	49,912	0.2311	0.238	0.232	0.238	0.230	0.240	216,000	0.2311	-8.46%
2011-09-22	0	0.260	0.231	0.260	0.260	0.260	4,000	1,040	0.2600	0.260	0.231	0.260	0.260	0.260	4,000	0.2600	0.00%
2011-09-21	0	0.260	0.231	0.260	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	0.00%
2011-09-20	0	0.260	0.240	0.260	0.250	0.260	120,000	30,040	0.2503	0.260	0.240	0.260	0.250	0.260	120,000	0.2503	-5.45%
2011-09-19	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	-1.79%
2011-09-16	0	0.280	0.250	0.280	0.280	0.290	132,000	37,080	0.2809	0.280	0.250	0.280	0.280	0.290	132,000	0.2809	7.69%
2011-09-15	0	0.260	0.250	0.260	0.260	0.260	8,000	2,080	0.2600	0.260	0.250	0.260	0.260	0.260	8,000	0.2600	0.00%
2011-09-14	0	0.260	0.250	0.260	0.236	0.260	372,000	93,376	0.2510	0.260	0.250	0.260	0.236	0.260	372,000	0.2510	-3.70%
2011-09-12	0	0.270	0.255	0.270	0.250	0.270	288,000	73,460	0.2551	0.270	0.255	0.270	0.250	0.270	288,000	0.2551	-6.90%
2011-09-09	0	0.290	0.260	0.290	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	-3.33%
2011-09-08	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2011-09-07	0	0.300	0.250	0.310	-	-	0	0	-	0.300	0.250	0.310	-	-	0	-	0.00%
2011-09-06	0	0.300	0.250	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.250	0.300	0.300	0.300	4,000	0.3000	3.45%
2011-09-05	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	-3.33%
2011-09-02	0	0.300	0.255	0.310	-	-	0	0	-	0.300	0.255	0.310	-	-	0	-	0.00%
2011-09-01	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	-1.64%
2011-08-31	0	0.305	0.260	0.310	0.305	0.305	4,000	1,220	0.3050	0.305	0.260	0.310	0.305	0.305	4,000	0.3050	8.93%
2011-08-30	0	0.280	0.260	0.305	0.280	0.280	8,000	2,240	0.2800	0.280	0.260	0.305	0.280	0.280	8,000	0.2800	0.00%
2011-08-29	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2011-08-26	0	0.280	0.260	0.280	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2011-08-25	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2011-08-24	0	0.280	0.265	0.280	0.241	0.280	335,000	91,274	0.2725	0.280	0.265	0.280	0.241	0.280	335,000	0.2725	12.00%
2011-08-23	0	0.250	0.250	0.295	0.250	0.300	25,500	6,980	0.2737	0.250	0.250	0.295	0.250	0.300	25,500	0.2737	-3.85%
2011-08-22	0	0.260	0.260	0.280	0.260	0.280	112,000	29,360	0.2621	0.260	0.260	0.280	0.260	0.280	112,000	0.2621	-10.34%
2011-08-19	0	0.290	0.255	0.320	-	-	0	0	-	0.290	0.255	0.320	-	-	0	-	0.00%
2011-08-18	0	0.290	0.285	0.320	-	-	0	0	-	0.290	0.285	0.320	-	-	0	-	0.00%
2011-08-17	0	0.290	0.290	0.320	0.285	0.285	40,000	11,400	0.2850	0.290	0.290	0.320	0.285	0.285	40,000	0.2850	3.57%
2011-08-16	0	0.280	0.280	0.320	0.280	0.280	240,000	67,200	0.2800	0.280	0.280	0.320	0.280	0.280	240,000	0.2800	0.00%
2011-08-15	0	0.280	0.280	0.305	-	-	0	0	-	0.280	0.280	0.305	-	-	0	-	0.00%
2011-08-12	0	0.280	0.280	0.300	0.270	0.280	48,000	13,360	0.2783	0.280	0.280	0.300	0.270	0.280	48,000	0.2783	-5.08%
2011-08-11	0	0.295	0.295	0.300	0.280	0.280	148,000	41,440	0.2800	0.295	0.295	0.300	0.280	0.280	148,000	0.2800	-1.67%
2011-08-10	0	0.300	0.290	0.300	0.290	0.300	268,000	79,400	0.2963	0.300	0.290	0.300	0.290	0.300	268,000	0.2963	0.00%
2011-08-09	0	0.300	0.270	0.300	0.270	0.300	220,000	64,800	0.2945	0.300	0.270	0.300	0.270	0.300	220,000	0.2945	-3.23%
2011-08-08	0	0.310	0.310	0.335	0.280	0.295	444,000	130,320	0.2935	0.310	0.310	0.335	0.280	0.295	444,000	0.2935	-3.12%
2011-08-05	0	0.320	0.305	0.345	0.305	0.330	65,500	20,092	0.3067	0.320	0.305	0.345	0.305	0.330	65,500	0.3067	-7.25%
2011-08-04	0	0.345	0.315	0.350	-	-	0	0	-	0.345	0.315	0.350	-	-	0	-	0.00%
2011-08-03	0	0.345	0.315	0.350	0.330	0.350	65,000	22,490	0.3460	0.345	0.315	0.350	0.330	0.350	65,000	0.3460	-1.43%
2011-08-02	0	0.350	0.340	0.365	-	-	0	0	-	0.350	0.340	0.365	-	-	0	-	0.00%
2011-08-01	0	0.350	0.325	0.365	-	-	0	0	-	0.350	0.325	0.365	-	-	0	-	0.00%
2011-07-29	0	0.350	0.330	0.370	-	-	2,500	750	0.3000	0.350	0.330	0.370	-	-	2,500	0.3000	0.00%
2011-07-28	0	0.350	0.340	0.365	0.350	0.350	4,000	1,400	0.3500	0.350	0.340	0.365	0.350	0.350	4,000	0.3500	1.45%
2011-07-27	0	0.345	0.325	0.350	-	-	0	0	-	0.345	0.325	0.350	-	-	0	-	0.00%
2011-07-26	0	0.345	0.360	0.365	0.340	0.345	45,500	15,480	0.3402	0.345	0.360	0.365	0.340	0.345	45,500	0.3402	-9.21%
2011-07-25	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2011-07-22	0	0.380	0.340	0.380	0.325	0.380	250,000	91,920	0.3677	0.380	0.340	0.380	0.325	0.380	250,000	0.3677	10.14%
2011-07-21	0	0.345	0.315	0.345	0.310	0.345	8,000	2,620	0.3275	0.345	0.315	0.345	0.310	0.345	8,000	0.3275	-1.43%
2011-07-20	0	0.350	0.325	0.380	-	-	0	0	-	0.350	0.325	0.380	-	-	0	-	0.00%
2011-07-19	0	0.350	0.320	0.380	-	-	0	0	-	0.350	0.320	0.380	-	-	0	-	0.00%
2011-07-18	0	0.350	0.320	0.370	-	-	0	0	-	0.350	0.320	0.370	-	-	0	-	0.00%
2011-07-15	0	0.350	0.320	0.380	-	-	0	0	-	0.350	0.320	0.380	-	-	0	-	0.00%
2011-07-14	0	0.350	0.320	0.370	-	-	0	0	-	0.350	0.320	0.370	-	-	0	-	0.00%
2011-07-13	0	0.350	0.320	0.365	-	-	0	0	-	0.350	0.320	0.365	-	-	0	-	0.00%
2011-07-12	0	0.350	0.315	0.365	0.350	0.350	4,000	1,400	0.3500	0.350	0.315	0.365	0.350	0.350	4,000	0.3500	4.48%
2011-07-11	0	0.335	0.330	0.365	0.335	0.335	4,000	1,340	0.3350	0.335	0.330	0.365	0.335	0.335	4,000	0.3350	-8.22%
2011-07-08	0	0.365	0.350	0.375	-	-	0	0	-	0.365	0.350	0.375	-	-	0	-	0.00%
2011-07-07	0	0.365	0.350	0.370	0.345	0.365	44,000	15,260	0.3468	0.365	0.350	0.370	0.345	0.365	44,000	0.3468	1.39%
2011-07-06	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	-2.70%
2011-07-05	0	0.370	0.360	0.370	0.350	0.400	184,000	66,440	0.3611	0.370	0.360	0.370	0.350	0.400	184,000	0.3611	8.82%
2011-07-04	0	0.340	0.330	0.360	-	-	0	0	-	0.340	0.330	0.360	-	-	0	-	0.00%
2011-06-30	0	0.340	0.325	0.355	-	-	0	0	-	0.340	0.325	0.355	-	-	0	-	0.00%
2011-06-29	0	0.340	0.330	0.355	-	-	0	0	-	0.340	0.330	0.355	-	-	0	-	0.00%
2011-06-28	0	0.340	0.320	0.350	0.300	0.350	816,000	259,920	0.3185	0.340	0.320	0.350	0.300	0.350	816,000	0.3185	0.00%
2011-06-27	0	0.340	0.340	0.350	0.340	0.350	373,750	127,240	0.3404	0.340	0.340	0.350	0.340	0.350	373,750	0.3404	-8.11%
2011-06-24	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	-2.63%
2011-06-23	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2011-06-22	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2011-06-21	0	0.380	0.350	0.380	0.380	0.380	43,706	16,385	0.3749	0.380	0.350	0.380	0.380	0.380	43,706	0.3749	11.76%
2011-06-20	0	0.340	0.340	0.360	0.340	0.350	120,000	41,480	0.3457	0.340	0.340	0.360	0.340	0.350	120,000	0.3457	-2.86%
2011-06-17	0	0.350	0.340	0.360	0.350	0.350	40,000	14,000	0.3500	0.350	0.340	0.360	0.350	0.350	40,000	0.3500	-5.41%
2011-06-16	0	0.370	0.360	0.370	0.335	0.370	832,000	292,860	0.3520	0.370	0.360	0.370	0.335	0.370	832,000	0.3520	-5.13%
2011-06-15	0	0.390	0.380	0.390	0.375	0.390	372,000	142,840	0.3840	0.390	0.380	0.390	0.375	0.390	372,000	0.3840	-3.70%
2011-06-14	0	0.405	0.405	0.410	0.380	0.400	8,000	3,120	0.3900	0.405	0.405	0.410	0.380	0.400	8,000	0.3900	0.00%
2011-06-13	0	0.405	0.370	0.410	-	-	2,500	850	0.3400	0.405	0.370	0.410	-	-	2,500	0.3400	0.00%
2011-06-10	0	0.405	0.380	0.410	-	-	0	0	-	0.405	0.380	0.410	-	-	0	-	0.00%
2011-06-09	0	0.405	0.405	0.410	0.380	0.400	69,000	26,215	0.3799	0.405	0.405	0.410	0.380	0.400	69,000	0.3799	-1.22%
2011-06-08	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2011-06-07	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2011-06-03	0	0.410	0.390	0.425	0.390	0.410	96,300	37,714	0.3916	0.410	0.390	0.425	0.390	0.410	96,300	0.3916	0.00%
2011-06-02	0	0.410	0.410	0.425	0.380	0.400	236,000	92,160	0.3905	0.410	0.410	0.425	0.380	0.400	236,000	0.3905	0.00%
2011-06-01	0	0.410	0.405	0.420	-	-	0	0	-	0.410	0.405	0.420	-	-	0	-	0.00%
2011-05-31	0	0.410	0.410	0.425	0.400	0.400	100,000	40,000	0.4000	0.410	0.410	0.425	0.400	0.400	100,000	0.4000	2.50%
2011-05-30	0	0.400	0.395	0.400	0.400	0.400	480,000	192,000	0.4000	0.400	0.395	0.400	0.400	0.400	480,000	0.4000	0.00%
2011-05-27	0	0.400	0.385	0.425	-	-	0	0	-	0.400	0.385	0.425	-	-	0	-	0.00%
2011-05-26	0	0.400	0.380	0.430	-	-	0	0	-	0.400	0.380	0.430	-	-	0	-	0.00%
2011-05-25	0	0.400	0.380	0.450	-	-	0	0	-	0.400	0.380	0.450	-	-	0	-	0.00%
2011-05-24	0	0.400	0.385	0.445	-	-	0	0	-	0.400	0.385	0.445	-	-	0	-	0.00%
2011-05-23	0	0.400	0.390	0.445	-	-	0	0	-	0.400	0.390	0.445	-	-	0	-	0.00%
2011-05-20	0	0.400	0.400	0.410	0.390	0.400	932,875	367,192	0.3936	0.400	0.400	0.410	0.390	0.400	932,875	0.3936	2.56%
2011-05-19	0	0.390	0.390	0.415	-	-	0	0	-	0.390	0.390	0.415	-	-	0	-	0.00%
2011-05-18	0	0.390	0.390	0.415	0.390	0.390	704,000	274,560	0.3900	0.390	0.390	0.415	0.390	0.390	704,000	0.3900	0.00%
2011-05-17	0	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	1.30%
2011-05-16	0	0.385	0.385	0.415	0.385	0.395	916,000	359,660	0.3926	0.385	0.385	0.415	0.385	0.395	916,000	0.3926	-2.53%
2011-05-13	0	0.395	0.395	0.415	-	-	0	0	-	0.395	0.395	0.415	-	-	0	-	1.28%
2011-05-12	0	0.390	0.385	0.415	-	-	4,000	1,540	0.3850	0.390	0.385	0.415	-	-	4,000	0.3850	0.00%
2011-05-11	0	0.390	0.390	0.430	-	-	0	0	-	0.390	0.390	0.430	-	-	0	-	0.00%
2011-05-09	0	0.390	0.390	0.400	0.390	0.390	7,500	2,855	0.3807	0.390	0.390	0.400	0.390	0.390	7,500	0.3807	0.00%
2011-05-06	0	0.390	0.385	0.440	-	-	0	0	-	0.390	0.385	0.440	-	-	0	-	0.00%
2011-05-05	0	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2011-05-04	0	0.390	0.380	0.390	0.390	0.390	300,000	117,000	0.3900	0.390	0.380	0.390	0.390	0.390	300,000	0.3900	0.00%
2011-05-03	0	0.390	0.390	0.400	0.380	0.390	204,000	77,560	0.3802	0.390	0.390	0.400	0.380	0.390	204,000	0.3802	0.00%
2011-04-29	0	0.390	0.380	0.430	0.390	0.390	100,000	39,000	0.3900	0.390	0.380	0.430	0.390	0.390	100,000	0.3900	1.30%
2011-04-28	0	0.385	0.385	0.430	0.380	0.380	4,000	1,520	0.3800	0.385	0.385	0.430	0.380	0.380	4,000	0.3800	0.00%
2011-04-27	0	0.385	0.385	0.435	0.385	0.385	28,000	10,780	0.3850	0.385	0.385	0.435	0.385	0.385	28,000	0.3850	-1.28%
2011-04-26	0	0.390	0.380	0.435	-	-	0	0	-	0.390	0.380	0.435	-	-	0	-	0.00%
2011-04-21	0	0.390	0.385	0.390	0.380	0.405	688,000	271,440	0.3945	0.390	0.385	0.390	0.380	0.405	688,000	0.3945	-1.27%
2011-04-20	0	0.395	0.390	0.420	-	-	0	0	-	0.395	0.390	0.420	-	-	0	-	0.00%
2011-04-19	0	0.395	0.385	0.400	-	-	0	0	-	0.395	0.385	0.400	-	-	0	-	0.00%
2011-04-18	0	0.395	0.395	0.410	0.380	0.430	3,598,000	1,436,980	0.3994	0.395	0.395	0.410	0.380	0.430	3,598,000	0.3994	3.95%
2011-04-15	0	0.380	0.365	0.380	0.375	0.415	1,608,000	644,820	0.4010	0.380	0.365	0.380	0.375	0.415	1,608,000	0.4010	-7.32%
2011-04-14	0	0.410	0.410	0.455	0.410	0.425	584,000	245,100	0.4197	0.410	0.410	0.455	0.410	0.425	584,000	0.4197	-6.82%
2011-04-13	0	0.440	0.440	0.460	0.440	0.440	5,140	2,241	0.4360	0.440	0.440	0.460	0.440	0.440	5,140	0.4360	-2.22%
2011-04-12	0	0.450	0.430	0.460	0.450	0.450	300,000	135,000	0.4500	0.450	0.430	0.460	0.450	0.450	300,000	0.4500	-2.17%
2011-04-11	0	0.460	0.460	0.465	0.450	0.450	48,000	21,600	0.4500	0.460	0.460	0.465	0.450	0.450	48,000	0.4500	2.22%
2011-04-08	0	0.450	0.430	0.450	0.430	0.450	98,500	43,320	0.4398	0.450	0.430	0.450	0.430	0.450	98,500	0.4398	2.27%
2011-04-07	0	0.440	0.440	0.465	0.430	0.440	120,000	51,640	0.4303	0.440	0.440	0.465	0.430	0.440	120,000	0.4303	2.33%
2011-04-06	0	0.430	0.430	0.470	0.430	0.430	194,750	83,622	0.4294	0.430	0.430	0.470	0.430	0.430	194,750	0.4294	0.00%
2011-04-04	0	0.430	0.425	0.470	0.430	0.475	76,000	33,560	0.4416	0.430	0.425	0.470	0.430	0.475	76,000	0.4416	-4.44%
2011-04-01	0	0.450	0.440	0.470	0.450	0.450	200,000	90,000	0.4500	0.450	0.440	0.470	0.450	0.450	200,000	0.4500	0.00%
2011-03-31	0	0.450	0.440	0.470	0.450	0.460	121,000	54,620	0.4514	0.450	0.440	0.470	0.450	0.460	121,000	0.4514	0.00%
2011-03-30	0	0.450	0.415	0.470	-	-	0	0	-	0.450	0.415	0.470	-	-	0	-	0.00%
2011-03-29	0	0.450	0.435	0.460	0.440	0.460	209,000	92,470	0.4424	0.450	0.435	0.460	0.440	0.460	209,000	0.4424	-1.10%
2011-03-28	0	0.455	0.420	0.460	-	-	0	0	-	0.455	0.420	0.460	-	-	0	-	0.00%
2011-03-25	0	0.455	0.425	0.465	0.455	0.470	66,500	30,505	0.4587	0.455	0.425	0.465	0.455	0.470	66,500	0.4587	0.00%
2011-03-24	0	0.455	0.435	0.455	0.455	0.455	82,500	37,438	0.4538	0.455	0.435	0.455	0.455	0.455	82,500	0.4538	0.00%
2011-03-23	0	0.455	0.435	0.455	0.410	0.455	142,000	61,190	0.4309	0.455	0.435	0.455	0.410	0.455	142,000	0.4309	-1.09%
2011-03-22	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	-1.08%
2011-03-21	0	0.465	0.405	0.465	0.460	0.465	8,000	3,700	0.4625	0.465	0.405	0.465	0.460	0.465	8,000	0.4625	5.68%
2011-03-18	0	0.440	0.360	0.455	-	-	0	0	-	0.440	0.360	0.455	-	-	0	-	0.00%
2011-03-17	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2011-03-16	0	0.440	0.375	0.465	-	-	0	0	-	0.440	0.375	0.465	-	-	0	-	0.00%
2011-03-15	0	0.440	0.365	0.440	-	-	0	0	-	0.440	0.365	0.440	-	-	0	-	0.00%
2011-03-14	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2011-03-11	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2011-03-10	0	0.440	0.410	0.460	-	-	0	0	-	0.440	0.410	0.460	-	-	0	-	0.00%
2011-03-09	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2011-03-08	0	0.440	0.425	0.475	0.425	0.440	25,000	10,910	0.4364	0.440	0.425	0.475	0.425	0.440	25,000	0.4364	6.02%
2011-03-07	0	0.415	0.415	0.440	0.415	0.415	11,500	4,685	0.4074	0.415	0.415	0.440	0.415	0.415	11,500	0.4074	-3.49%
2011-03-04	0	0.430	0.430	0.470	0.430	0.430	28,000	12,040	0.4300	0.430	0.430	0.470	0.430	0.430	28,000	0.4300	0.00%
2011-03-03	0	0.430	0.430	0.475	-	-	0	0	-	0.430	0.430	0.475	-	-	0	-	1.18%
2011-03-02	0	0.425	0.420	0.480	-	-	0	0	-	0.425	0.420	0.480	-	-	0	-	0.00%
2011-03-01	0	0.425	0.425	0.475	-	-	0	0	-	0.425	0.425	0.475	-	-	0	-	0.00%
2011-02-28	0	0.425	0.425	0.485	0.425	0.425	260,000	110,500	0.4250	0.425	0.425	0.485	0.425	0.425	260,000	0.4250	-1.16%
2011-02-25	0	0.430	0.425	0.475	0.410	0.480	228,000	98,560	0.4323	0.430	0.425	0.475	0.410	0.480	228,000	0.4323	-3.37%
2011-02-24	0	0.445	0.415	0.460	-	-	0	0	-	0.445	0.415	0.460	-	-	0	-	0.00%
2011-02-23	0	0.445	0.420	0.480	-	-	2,500	1,000	0.4000	0.445	0.420	0.480	-	-	2,500	0.4000	0.00%
2011-02-22	0	0.445	0.430	0.495	-	-	0	0	-	0.445	0.430	0.495	-	-	0	-	0.00%
2011-02-21	0	0.445	0.445	0.480	0.445	0.450	100,000	44,600	0.4460	0.445	0.445	0.480	0.445	0.450	100,000	0.4460	-3.26%
2011-02-18	0	0.460	0.455	0.480	0.455	0.460	40,000	18,300	0.4575	0.460	0.455	0.480	0.455	0.460	40,000	0.4575	1.10%
2011-02-17	0	0.455	0.455	0.485	0.450	0.460	132,000	59,740	0.4526	0.455	0.455	0.485	0.450	0.460	132,000	0.4526	1.11%
2011-02-16	0	0.450	0.450	0.470	0.450	0.450	32,700	14,581	0.4459	0.450	0.450	0.470	0.450	0.450	32,700	0.4459	-6.25%
2011-02-15	0	0.480	0.445	0.480	-	-	0	0	-	0.480	0.445	0.480	-	-	0	-	0.00%
2011-02-14	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2011-02-11	0	0.480	0.455	0.485	-	-	0	0	-	0.480	0.455	0.485	-	-	0	-	0.00%
2011-02-10	0	0.480	0.450	0.480	0.445	0.480	52,000	23,800	0.4577	0.480	0.450	0.480	0.445	0.480	52,000	0.4577	6.67%
2011-02-09	0	0.450	0.450	0.490	0.450	0.490	128,000	58,220	0.4548	0.450	0.450	0.490	0.450	0.490	128,000	0.4548	-2.17%
2011-02-08	0	0.460	0.460	0.500	0.460	0.460	129,000	59,320	0.4598	0.460	0.460	0.500	0.460	0.460	129,000	0.4598	-1.08%
2011-02-07	0	0.465	0.455	0.510	-	-	0	0	-	0.465	0.455	0.510	-	-	0	-	0.00%
2011-02-02	0	0.465	0.465	0.495	-	-	0	0	-	0.465	0.465	0.495	-	-	0	-	2.20%
2011-02-01	0	0.455	0.455	0.500	0.455	0.460	40,000	18,340	0.4585	0.455	0.455	0.500	0.455	0.460	40,000	0.4585	-3.19%
2011-01-31	0	0.470	0.460	0.490	-	-	0	0	-	0.470	0.460	0.490	-	-	0	-	0.00%
2011-01-28	0	0.470	0.470	0.490	0.470	0.480	108,000	51,400	0.4759	0.470	0.470	0.490	0.470	0.480	108,000	0.4759	-3.09%
2011-01-27	0	0.485	0.470	0.485	0.465	0.485	363,875	170,644	0.4690	0.485	0.470	0.485	0.465	0.485	363,875	0.4690	2.11%
2011-01-26	0	0.475	0.475	0.500	0.470	0.475	24,000	11,300	0.4708	0.475	0.475	0.500	0.470	0.475	24,000	0.4708	-1.04%
2011-01-25	0	0.480	0.475	0.490	0.470	0.490	682,100	328,797	0.4820	0.480	0.475	0.490	0.470	0.490	682,100	0.4820	-1.03%
2011-01-24	0	0.485	0.485	0.500	0.480	0.495	197,000	96,520	0.4899	0.485	0.485	0.500	0.480	0.495	197,000	0.4899	-4.90%
2011-01-21	0	0.510	0.500	0.510	0.495	0.550	1,796,000	914,800	0.5094	0.510	0.500	0.510	0.495	0.550	1,796,000	0.5094	-7.27%
2011-01-20	0	0.550	0.540	0.550	0.520	0.570	2,940,809	1,601,383	0.5445	0.550	0.540	0.550	0.520	0.570	2,940,809	0.5445	7.84%
2011-01-19	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	-1.92%
2011-01-18	0	0.520	0.470	0.520	0.475	0.520	54,798	26,209	0.4783	0.520	0.470	0.520	0.475	0.520	54,798	0.4783	6.12%
2011-01-17	0	0.490	0.475	0.490	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	-2.00%
2011-01-14	0	0.500	0.470	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.470	0.500	0.500	0.500	4,000	0.5000	4.17%
2011-01-13	0	0.480	0.480	0.500	0.470	0.485	64,000	30,580	0.4778	0.480	0.480	0.500	0.470	0.485	64,000	0.4778	-4.00%
2011-01-12	0	0.500	0.485	0.510	0.495	0.520	44,500	22,713	0.5104	0.500	0.485	0.510	0.495	0.520	44,500	0.5104	-1.96%
2011-01-11	0	0.510	0.500	0.510	0.490	0.520	714,000	360,180	0.5045	0.510	0.500	0.510	0.490	0.520	714,000	0.5045	10.87%
2011-01-10	0	0.460	0.460	0.480	0.450	0.470	176,000	81,040	0.4605	0.460	0.460	0.480	0.450	0.470	176,000	0.4605	-8.00%
2011-01-07	0	0.500	0.485	0.510	0.500	0.540	310,000	156,800	0.5058	0.500	0.485	0.510	0.500	0.540	310,000	0.5058	0.00%
2011-01-06	0	0.500	0.470	0.500	0.485	0.520	146,400	72,032	0.4920	0.500	0.470	0.500	0.485	0.520	146,400	0.4920	9.89%
2011-01-05	0	0.455	0.455	0.485	-	-	0	0	-	0.455	0.455	0.485	-	-	0	-	0.00%
2011-01-04	0	0.455	0.455	0.485	0.455	0.455	5,000	2,255	0.4510	0.455	0.455	0.485	0.455	0.455	5,000	0.4510	-2.15%
2011-01-03	0	0.465	0.460	0.485	0.440	0.480	180,000	82,420	0.4579	0.465	0.460	0.485	0.440	0.480	180,000	0.4579	4.49%
2010-12-31	0	0.445	0.440	0.485	-	-	1,000	430	0.4300	0.445	0.440	0.485	-	-	1,000	0.4300	0.00%
2010-12-30	0	0.445	0.445	0.480	-	-	0	0	-	0.445	0.445	0.480	-	-	0	-	0.00%
2010-12-29	0	0.445	0.445	0.485	-	-	0	0	-	0.445	0.445	0.485	-	-	0	-	0.00%
2010-12-28	0	0.445	0.440	0.485	0.445	0.445	100,000	44,500	0.4450	0.445	0.440	0.485	0.445	0.445	100,000	0.4450	-1.11%
2010-12-24	0	0.450	0.445	0.470	-	-	0	0	-	0.450	0.445	0.470	-	-	0	-	0.00%
2010-12-23	0	0.450	0.450	0.485	-	-	0	0	-	0.450	0.450	0.485	-	-	0	-	0.00%
2010-12-22	0	0.450	0.450	0.485	0.450	0.455	148,000	66,900	0.4520	0.450	0.450	0.485	0.450	0.455	148,000	0.4520	0.00%
2010-12-21	0	0.450	0.450	0.480	0.450	0.480	72,000	33,960	0.4717	0.450	0.450	0.480	0.450	0.480	72,000	0.4717	-3.23%
2010-12-20	0	0.465	0.450	0.490	-	-	0	0	-	0.465	0.450	0.490	-	-	0	-	0.00%
2010-12-17	0	0.465	0.455	0.485	0.450	0.470	76,000	34,840	0.4584	0.465	0.455	0.485	0.450	0.470	76,000	0.4584	3.33%
2010-12-16	0	0.450	0.450	0.485	0.450	0.455	220,000	99,200	0.4509	0.450	0.450	0.485	0.450	0.455	220,000	0.4509	-2.17%
2010-12-15	0	0.460	0.460	0.500	0.460	0.475	93,900	43,285	0.4610	0.460	0.460	0.500	0.460	0.475	93,900	0.4610	-4.17%
2010-12-14	0	0.480	0.470	0.500	-	-	1,000	435	0.4350	0.480	0.470	0.500	-	-	1,000	0.4350	0.00%
2010-12-13	0	0.480	0.480	0.500	0.480	0.480	112,000	53,760	0.4800	0.480	0.480	0.500	0.480	0.480	112,000	0.4800	0.00%
2010-12-10	0	0.480	0.480	0.500	0.480	0.480	64,000	30,720	0.4800	0.480	0.480	0.500	0.480	0.480	64,000	0.4800	-2.04%
2010-12-09	0	0.490	0.490	0.510	0.490	0.500	106,500	52,480	0.4928	0.490	0.490	0.510	0.490	0.500	106,500	0.4928	-10.91%
2010-12-08	0	0.550	0.520	0.550	0.490	0.550	216,000	107,620	0.4982	0.550	0.520	0.550	0.490	0.550	216,000	0.4982	13.40%
2010-12-07	0	0.485	0.470	0.495	0.485	0.485	24,000	11,640	0.4850	0.485	0.470	0.495	0.485	0.485	24,000	0.4850	0.00%
2010-12-06	0	0.485	0.470	0.495	-	-	0	0	-	0.485	0.470	0.495	-	-	0	-	0.00%
2010-12-03	0	0.485	0.465	0.485	0.465	0.485	62,500	29,125	0.4660	0.485	0.465	0.485	0.465	0.485	62,500	0.4660	3.19%
2010-12-02	0	0.470	0.465	0.495	0.465	0.480	213,200	101,829	0.4776	0.470	0.465	0.495	0.465	0.480	213,200	0.4776	2.17%
2010-12-01	0	0.460	0.460	0.470	0.460	0.460	92,000	42,320	0.4600	0.460	0.460	0.470	0.460	0.460	92,000	0.4600	-3.16%
2010-11-30	0	0.475	0.455	0.480	-	-	0	0	-	0.475	0.455	0.480	-	-	0	-	0.00%
2010-11-29	0	0.475	0.475	0.490	0.475	0.480	232,000	111,200	0.4793	0.475	0.475	0.490	0.475	0.480	232,000	0.4793	0.00%
2010-11-26	0	0.475	0.475	0.500	0.475	0.475	4,050	1,923	0.4748	0.475	0.475	0.500	0.475	0.475	4,050	0.4748	-1.04%
2010-11-25	0	0.480	0.480	0.500	0.475	0.475	164,000	77,900	0.4750	0.480	0.480	0.500	0.475	0.475	164,000	0.4750	1.05%
2010-11-24	0	0.475	0.475	0.500	0.475	0.475	12,000	5,700	0.4750	0.475	0.475	0.500	0.475	0.475	12,000	0.4750	0.00%
2010-11-23	0	0.475	0.475	0.495	0.470	0.490	221,000	107,170	0.4849	0.475	0.475	0.495	0.470	0.490	221,000	0.4849	-5.00%
2010-11-22	0	0.500	0.485	0.510	0.485	0.500	164,000	80,200	0.4890	0.500	0.485	0.510	0.485	0.500	164,000	0.4890	1.01%
2010-11-19	0	0.495	0.490	0.520	0.495	0.550	47,000	24,470	0.5206	0.495	0.490	0.520	0.495	0.550	47,000	0.5206	1.02%
2010-11-18	0	0.490	0.490	0.530	-	-	0	0	-	0.490	0.490	0.530	-	-	0	-	0.00%
2010-11-17	0	0.490	0.490	0.510	0.490	0.520	527,000	260,990	0.4952	0.490	0.490	0.510	0.490	0.520	527,000	0.4952	1.03%
2010-11-16	1	-	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	0.485	-	-	-	-	0	-	0.00%
2010-11-12	0	0.485	0.485	0.520	0.485	0.510	502,000	250,280	0.4986	0.485	0.485	0.520	0.485	0.510	502,000	0.4986	-8.49%
2010-11-11	0	0.530	0.520	0.540	0.530	0.540	1,466,000	777,310	0.5302	0.530	0.520	0.540	0.530	0.540	1,466,000	0.5302	0.00%
2010-11-10	0	0.530	0.510	0.530	0.510	0.530	189,515	99,007	0.5224	0.530	0.510	0.530	0.510	0.530	189,515	0.5224	3.92%
2010-11-09	0	0.510	0.500	0.510	0.500	0.510	86,000	43,770	0.5090	0.510	0.500	0.510	0.500	0.510	86,000	0.5090	2.00%
2010-11-08	0	0.500	0.500	0.510	0.495	0.495	132,000	65,340	0.4950	0.500	0.500	0.510	0.495	0.495	132,000	0.4950	0.00%
2010-11-05	0	0.500	0.500	0.510	0.500	0.510	385,732	195,020	0.5056	0.500	0.500	0.510	0.500	0.510	385,732	0.5056	-1.96%
2010-11-04	0	0.510	0.510	0.540	0.500	0.540	755,500	387,000	0.5122	0.510	0.510	0.540	0.500	0.540	755,500	0.5122	2.00%
2010-11-03	0	0.500	0.495	0.510	0.500	0.510	576,204	289,016	0.5016	0.500	0.495	0.510	0.500	0.510	576,204	0.5016	0.00%
2010-11-02	0	0.500	0.500	0.510	0.450	0.600	5,486,650	2,950,331	0.5377	0.500	0.500	0.510	0.450	0.600	5,486,650	0.5377	6.38%
2010-11-01	0	0.470	0.470	0.485	0.470	0.500	504,000	245,480	0.4871	0.470	0.470	0.485	0.470	0.500	504,000	0.4871	-3.09%
2010-10-29	0	0.485	0.485	0.490	0.470	0.720	9,730,625	5,616,838	0.5772	0.485	0.485	0.490	0.470	0.720	9,730,625	0.5772	11.49%
2010-10-28	0	0.435	0.430	0.460	0.435	0.435	11,500	4,933	0.4290	0.435	0.430	0.460	0.435	0.435	11,500	0.4290	-1.14%
2010-10-27	0	0.440	0.425	0.455	0.425	0.440	196,000	83,800	0.4276	0.440	0.425	0.455	0.425	0.440	196,000	0.4276	-6.38%
2010-10-26	0	0.470	0.435	0.470	0.435	0.470	72,500	31,763	0.4381	0.470	0.435	0.470	0.435	0.470	72,500	0.4381	8.05%
2010-10-25	0	0.435	0.435	0.450	0.420	0.455	255,000	111,905	0.4388	0.435	0.435	0.450	0.420	0.455	255,000	0.4388	1.16%
2010-10-22	0	0.430	0.430	0.450	0.430	0.485	268,000	120,320	0.4490	0.430	0.430	0.450	0.430	0.485	268,000	0.4490	-6.52%
2010-10-21	0	0.460	0.460	0.465	0.430	0.490	597,250	270,513	0.4529	0.460	0.460	0.465	0.430	0.490	597,250	0.4529	8.24%
2010-10-20	0	0.425	0.425	0.450	0.415	0.440	473,000	202,155	0.4274	0.425	0.425	0.450	0.415	0.440	473,000	0.4274	-5.56%
2010-10-19	0	0.450	0.425	0.450	0.430	0.450	17,000	7,365	0.4332	0.450	0.425	0.450	0.430	0.450	17,000	0.4332	4.65%
2010-10-18	0	0.430	0.430	0.450	0.430	0.430	76,000	32,680	0.4300	0.430	0.430	0.450	0.430	0.430	76,000	0.4300	2.38%
2010-10-15	0	0.420	0.420	0.440	0.420	0.420	4,000	1,680	0.4200	0.420	0.420	0.440	0.420	0.420	4,000	0.4200	-3.45%
2010-10-14	0	0.435	0.435	0.445	0.430	0.430	60,000	25,800	0.4300	0.435	0.435	0.445	0.430	0.430	60,000	0.4300	-4.40%
2010-10-13	0	0.455	0.430	0.455	0.435	0.455	44,000	19,380	0.4405	0.455	0.430	0.455	0.435	0.455	44,000	0.4405	3.41%
2010-10-12	0	0.440	0.420	0.440	0.440	0.440	60,000	26,400	0.4400	0.440	0.420	0.440	0.440	0.440	60,000	0.4400	4.76%
2010-10-11	0	0.420	0.420	0.450	0.410	0.420	58,500	24,165	0.4131	0.420	0.420	0.450	0.410	0.420	58,500	0.4131	-3.45%
2010-10-08	0	0.435	0.425	0.440	0.435	0.435	44,000	19,140	0.4350	0.435	0.425	0.440	0.435	0.435	44,000	0.4350	-3.33%
2010-10-07	0	0.450	0.430	0.450	0.425	0.455	990,300	424,780	0.4289	0.450	0.430	0.450	0.425	0.455	990,300	0.4289	5.88%
2010-10-06	0	0.425	0.425	0.445	0.425	0.425	6,500	2,700	0.4154	0.425	0.425	0.445	0.425	0.425	6,500	0.4154	0.00%
2010-10-05	0	0.425	0.425	0.445	0.425	0.480	248,000	111,200	0.4484	0.425	0.425	0.445	0.425	0.480	248,000	0.4484	1.19%
2010-10-04	0	0.420	0.405	0.465	-	-	0	0	-	0.420	0.405	0.465	-	-	0	-	0.00%
2010-09-30	0	0.420	0.420	0.445	0.420	0.420	52,000	21,840	0.4200	0.420	0.420	0.445	0.420	0.420	52,000	0.4200	-4.55%
2010-09-29	0	0.440	0.440	0.460	0.420	0.425	62,000	26,080	0.4206	0.440	0.440	0.460	0.420	0.425	62,000	0.4206	1.15%
2010-09-28	0	0.435	0.425	0.435	-	-	12,000	5,220	0.4350	0.435	0.425	0.435	-	-	12,000	0.4350	-3.33%
2010-09-27	0	0.450	0.435	0.460	0.435	0.460	188,000	84,960	0.4519	0.450	0.435	0.460	0.435	0.460	188,000	0.4519	5.88%
2010-09-24	0	0.425	0.415	0.450	0.405	0.460	287,500	125,460	0.4364	0.425	0.415	0.450	0.405	0.460	287,500	0.4364	-3.41%
2010-09-22	0	0.440	0.420	0.440	0.420	0.450	196,000	84,240	0.4298	0.440	0.420	0.440	0.420	0.450	196,000	0.4298	4.76%
2010-09-21	0	0.420	0.400	0.450	0.420	0.420	228,000	95,760	0.4200	0.420	0.400	0.450	0.420	0.420	228,000	0.4200	0.00%
2010-09-20	0	0.420	0.410	0.450	0.410	0.420	8,000	3,320	0.4150	0.420	0.410	0.450	0.410	0.420	8,000	0.4150	0.00%
2010-09-17	0	0.420	0.420	0.455	0.400	0.460	312,000	139,560	0.4473	0.420	0.420	0.455	0.400	0.460	312,000	0.4473	5.00%
2010-09-16	0	0.400	0.385	0.500	-	-	0	0	-	0.400	0.385	0.500	-	-	0	-	0.00%
2010-09-15	0	0.400	0.370	0.660	-	-	0	0	-	0.400	0.370	0.660	-	-	0	-	0.00%
2010-09-14	0	0.400	0.375	0.500	-	-	0	0	-	0.400	0.375	0.500	-	-	0	-	0.00%
2010-09-13	0	0.400	0.375	0.500	0.400	0.400	4,000	1,600	0.4000	0.400	0.375	0.500	0.400	0.400	4,000	0.4000	6.67%
2010-09-10	0	0.375	0.375	0.415	-	-	0	0	-	0.375	0.375	0.415	-	-	0	-	2.74%
2010-09-09	0	0.365	0.365	0.405	0.365	0.410	84,000	33,900	0.4036	0.365	0.365	0.405	0.365	0.410	84,000	0.4036	-6.41%
2010-09-08	0	0.390	0.370	0.400	-	-	1,500	503	0.3353	0.390	0.370	0.400	-	-	1,500	0.3353	0.00%
2010-09-07	0	0.390	0.365	0.400	-	-	0	0	-	0.390	0.365	0.400	-	-	0	-	0.00%
2010-09-06	0	0.390	0.355	0.400	0.390	0.390	4,000	1,560	0.3900	0.390	0.355	0.400	0.390	0.390	4,000	0.3900	0.00%
2010-09-03	0	0.390	0.365	0.390	-	-	3,500	1,190	0.3400	0.390	0.365	0.390	-	-	3,500	0.3400	0.00%
2010-09-02	0	0.390	0.380	0.395	0.390	0.395	104,500	41,240	0.3946	0.390	0.380	0.395	0.390	0.395	104,500	0.3946	-1.27%
2010-09-01	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2010-08-31	0	0.395	0.360	0.400	0.345	0.400	76,000	28,180	0.3708	0.395	0.360	0.400	0.345	0.400	76,000	0.3708	9.72%
2010-08-30	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2010-08-27	0	0.360	0.355	0.395	0.360	0.360	4,000	1,440	0.3600	0.360	0.355	0.395	0.360	0.360	4,000	0.3600	-10.00%
2010-08-26	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	-1.23%
2010-08-25	0	0.405	0.355	0.410	0.405	0.405	4,000	1,620	0.4050	0.405	0.355	0.410	0.405	0.405	4,000	0.4050	5.19%
2010-08-24	0	0.385	0.380	0.400	0.385	0.390	125,000	48,180	0.3854	0.385	0.380	0.400	0.385	0.390	125,000	0.3854	-8.33%
2010-08-23	0	0.420	0.400	0.420	0.400	0.420	1,792,000	743,060	0.4147	0.420	0.400	0.420	0.400	0.420	1,792,000	0.4147	5.00%
2010-08-20	0	0.400	0.365	0.420	-	-	0	0	-	0.400	0.365	0.420	-	-	0	-	0.00%
2010-08-19	0	0.400	0.370	0.410	0.400	0.400	7,000	2,665	0.3807	0.400	0.370	0.410	0.400	0.400	7,000	0.3807	3.90%
2010-08-18	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2010-08-17	0	0.385	0.360	0.405	0.385	0.385	36,000	13,860	0.3850	0.385	0.360	0.405	0.385	0.385	36,000	0.3850	0.00%
2010-08-16	0	0.385	0.355	0.385	0.340	0.385	80,000	28,640	0.3580	0.385	0.355	0.385	0.340	0.385	80,000	0.3580	0.00%
2010-08-13	0	0.385	0.370	0.400	-	-	0	0	-	0.385	0.370	0.400	-	-	0	-	0.00%
2010-08-12	0	0.385	0.370	0.385	0.385	0.385	44,000	16,660	0.3786	0.385	0.370	0.385	0.385	0.385	44,000	0.3786	-6.10%
2010-08-11	0	0.410	0.355	0.410	-	-	0	0	-	0.410	0.355	0.410	-	-	0	-	0.00%
2010-08-10	0	0.410	0.365	0.410	-	-	0	0	-	0.410	0.365	0.410	-	-	0	-	0.00%
2010-08-09	0	0.410	0.365	0.410	-	-	0	0	-	0.410	0.365	0.410	-	-	0	-	-1.20%
2010-08-06	0	0.415	0.380	0.415	0.415	0.415	12,000	4,980	0.4150	0.415	0.380	0.415	0.415	0.415	12,000	0.4150	1.22%
2010-08-05	0	0.410	0.365	0.420	-	-	1,341	525	0.3915	0.410	0.365	0.420	-	-	1,341	0.3915	0.00%
2010-08-04	0	0.410	0.410	0.440	-	-	0	0	-	0.410	0.410	0.440	-	-	0	-	9.33%
2010-08-03	0	0.375	0.440	0.550	-	-	0	0	-	0.375	0.440	0.550	-	-	0	-	1.35%
2010-08-02	0	0.370	0.355	0.660	0.370	0.370	9,000	3,300	0.3667	0.370	0.355	0.660	0.370	0.370	9,000	0.3667	-2.63%
2010-07-30	0	0.380	0.355	0.380	-	-	1,000	350	0.3500	0.380	0.355	0.380	-	-	1,000	0.3500	-5.00%
2010-07-29	0	0.400	0.360	0.405	0.400	0.400	12,000	4,800	0.4000	0.400	0.360	0.405	0.400	0.400	12,000	0.4000	0.00%
2010-07-28	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2010-07-27	0	0.400	0.370	0.450	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2010-07-26	0	0.400	0.365	0.430	-	-	0	0	-	0.400	0.365	0.430	-	-	0	-	0.00%
2010-07-23	0	0.400	0.360	0.400	0.395	0.400	100,000	39,980	0.3998	0.400	0.360	0.400	0.395	0.400	100,000	0.3998	12.68%
2010-07-22	0	0.355	0.355	0.405	0.335	0.335	7,425	2,436	0.3281	0.355	0.355	0.405	0.335	0.335	7,425	0.3281	-11.25%
2010-07-21	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2010-07-20	0	0.400	0.365	0.500	0.400	0.400	4,000	1,600	0.4000	0.400	0.365	0.500	0.400	0.400	4,000	0.4000	5.26%
2010-07-19	0	0.380	0.380	0.620	0.365	0.365	52,000	18,980	0.3650	0.380	0.380	0.620	0.365	0.365	52,000	0.3650	1.33%
2010-07-16	0	0.375	0.365	0.430	-	-	2,500	863	0.3452	0.375	0.365	0.430	-	-	2,500	0.3452	0.00%
2010-07-15	0	0.375	0.365	0.610	-	-	0	0	-	0.375	0.365	0.610	-	-	0	-	0.00%
2010-07-14	0	0.375	0.375	0.440	0.370	0.380	80,000	29,880	0.3735	0.375	0.375	0.440	0.370	0.380	80,000	0.3735	1.35%
2010-07-13	0	0.370	0.370	0.420	0.370	0.385	120,000	45,300	0.3775	0.370	0.370	0.420	0.370	0.385	120,000	0.3775	-3.90%
2010-07-12	0	0.385	0.365	0.470	-	-	0	0	-	0.385	0.365	0.470	-	-	0	-	0.00%
2010-07-09	0	0.385	0.355	0.390	0.385	0.395	180,000	69,500	0.3861	0.385	0.355	0.390	0.385	0.395	180,000	0.3861	1.32%
2010-07-08	0	0.380	0.375	0.395	0.380	0.395	88,000	33,560	0.3814	0.380	0.375	0.395	0.380	0.395	88,000	0.3814	-3.80%
2010-07-07	0	0.395	0.395	0.500	-	-	0	0	-	0.395	0.395	0.500	-	-	0	-	0.00%
2010-07-06	0	0.395	0.360	0.500	-	-	0	0	-	0.395	0.360	0.500	-	-	0	-	0.00%
2010-07-05	0	0.395	0.395	0.500	0.395	0.395	100,000	39,500	0.3950	0.395	0.395	0.500	0.395	0.395	100,000	0.3950	0.00%
2010-07-02	0	0.395	0.370	0.480	-	-	0	0	-	0.395	0.370	0.480	-	-	0	-	0.00%
2010-06-30	0	0.395	0.375	0.430	-	-	0	0	-	0.395	0.375	0.430	-	-	0	-	0.00%
2010-06-29	0	0.395	0.365	0.495	-	-	0	0	-	0.395	0.365	0.495	-	-	0	-	0.00%
2010-06-28	0	0.395	0.370	0.500	-	-	0	0	-	0.395	0.370	0.500	-	-	0	-	0.00%
2010-06-25	0	0.395	0.370	0.410	-	-	0	0	-	0.395	0.370	0.410	-	-	0	-	0.00%
2010-06-24	0	0.395	0.395	0.490	-	-	0	0	-	0.395	0.395	0.490	-	-	0	-	1.28%
2010-06-23	0	0.390	0.390	0.395	0.390	0.390	12,000	4,680	0.3900	0.390	0.390	0.395	0.390	0.390	12,000	0.3900	2.63%
2010-06-22	0	0.380	0.380	0.425	-	-	0	0	-	0.380	0.380	0.425	-	-	0	-	1.33%
2010-06-21	0	0.375	0.375	0.400	0.370	0.370	36,000	13,320	0.3700	0.375	0.375	0.400	0.370	0.370	36,000	0.3700	1.35%
2010-06-18	0	0.370	0.365	0.425	-	-	0	0	-	0.370	0.365	0.425	-	-	0	-	0.00%
2010-06-17	0	0.370	0.365	0.425	-	-	0	0	-	0.370	0.365	0.425	-	-	0	-	0.00%
2010-06-15	0	0.370	0.370	0.430	0.365	0.365	64,000	23,360	0.3650	0.370	0.370	0.430	0.365	0.365	64,000	0.3650	-5.13%
2010-06-14	0	0.390	0.365	0.390	0.390	0.390	36,000	14,040	0.3900	0.390	0.365	0.390	0.390	0.390	36,000	0.3900	-2.50%
2010-06-11	0	0.400	0.360	0.400	0.400	0.400	48,000	19,200	0.4000	0.400	0.360	0.400	0.400	0.400	48,000	0.4000	0.00%
2010-06-10	0	0.400	0.365	0.425	-	-	0	0	-	0.400	0.365	0.425	-	-	0	-	0.00%
2010-06-09	0	0.400	0.360	0.430	-	-	0	0	-	0.400	0.360	0.430	-	-	0	-	0.00%
2010-06-08	0	0.400	0.355	0.430	-	-	0	0	-	0.400	0.355	0.430	-	-	0	-	0.00%
2010-06-07	0	0.400	0.355	0.640	-	-	0	0	-	0.400	0.355	0.640	-	-	0	-	0.00%
2010-06-04	0	0.400	0.370	0.470	-	-	0	0	-	0.400	0.370	0.470	-	-	0	-	0.00%
2010-06-03	0	0.400	0.365	0.430	-	-	0	0	-	0.400	0.365	0.430	-	-	0	-	0.00%
2010-06-02	0	0.400	0.365	0.420	-	-	0	0	-	0.400	0.365	0.420	-	-	0	-	0.00%
2010-06-01	0	0.400	0.370	0.420	0.400	0.400	4,000	1,600	0.4000	0.400	0.370	0.420	0.400	0.400	4,000	0.4000	0.00%
2010-05-31	0	0.400	0.400	0.420	0.350	0.400	77,500	29,115	0.3757	0.400	0.400	0.420	0.350	0.400	77,500	0.3757	9.59%
2010-05-28	0	0.365	0.365	0.475	0.365	0.365	12,000	4,380	0.3650	0.365	0.365	0.475	0.365	0.365	12,000	0.3650	-6.41%
2010-05-27	0	0.390	0.355	0.395	-	-	0	0	-	0.390	0.355	0.395	-	-	0	-	0.00%
2010-05-26	0	0.390	0.355	0.390	0.355	0.390	40,000	15,040	0.3760	0.390	0.355	0.390	0.355	0.390	40,000	0.3760	9.86%
2010-05-25	0	0.355	0.320	0.355	0.325	0.355	24,000	8,340	0.3475	0.355	0.320	0.355	0.325	0.355	24,000	0.3475	0.00%
2010-05-24	0	0.355	0.355	0.425	-	-	0	0	-	0.355	0.355	0.425	-	-	0	-	1.43%
2010-05-20	0	0.350	0.345	0.370	0.350	0.380	428,000	157,540	0.3681	0.350	0.345	0.370	0.350	0.380	428,000	0.3681	-9.09%
2010-05-19	0	0.385	0.380	0.440	0.380	0.385	132,000	50,260	0.3808	0.385	0.380	0.440	0.380	0.385	132,000	0.3808	-3.75%
2010-05-18	0	0.400	0.400	0.480	0.400	0.405	60,000	24,040	0.4007	0.400	0.400	0.480	0.400	0.405	60,000	0.4007	-3.61%
2010-05-17	0	0.415	0.405	0.415	0.400	0.420	208,000	84,960	0.4085	0.415	0.405	0.415	0.400	0.420	208,000	0.4085	0.00%
2010-05-14	0	0.415	0.415	0.470	0.415	0.415	20,000	8,300	0.4150	0.415	0.415	0.470	0.415	0.415	20,000	0.4150	-3.49%
2010-05-13	0	0.430	0.430	0.470	0.430	0.500	92,000	39,840	0.4330	0.430	0.430	0.470	0.430	0.500	92,000	0.4330	-4.44%
2010-05-12	0	0.450	0.425	0.460	-	-	0	0	-	0.450	0.425	0.460	-	-	0	-	0.00%
2010-05-11	0	0.450	0.425	0.475	-	-	0	0	-	0.450	0.425	0.475	-	-	0	-	0.00%
2010-05-10	0	0.450	0.415	0.500	0.450	0.450	20,000	8,920	0.4460	0.450	0.415	0.500	0.450	0.450	20,000	0.4460	4.65%
2010-05-07	0	0.430	0.410	0.470	0.410	0.430	107,500	46,005	0.4280	0.430	0.410	0.470	0.410	0.430	107,500	0.4280	7.50%
2010-05-06	0	0.400	0.400	0.460	0.400	0.445	337,200	147,930	0.4387	0.400	0.400	0.460	0.400	0.445	337,200	0.4387	-9.09%
2010-05-05	0	0.440	0.440	0.480	0.430	0.480	168,000	78,220	0.4656	0.440	0.440	0.480	0.430	0.480	168,000	0.4656	-5.38%
2010-05-04	0	0.465	0.465	0.495	0.465	0.475	28,000	13,180	0.4707	0.465	0.465	0.495	0.465	0.475	28,000	0.4707	-5.10%
2010-05-03	0	0.490	0.475	0.490	0.490	0.490	64,000	31,360	0.4900	0.490	0.475	0.490	0.490	0.490	64,000	0.4900	2.08%
2010-04-30	0	0.480	0.480	0.510	0.480	0.520	96,000	48,200	0.5021	0.480	0.480	0.510	0.480	0.520	96,000	0.5021	-2.04%
2010-04-29	0	0.490	0.490	0.510	0.490	0.520	140,000	69,920	0.4994	0.490	0.490	0.510	0.490	0.520	140,000	0.4994	-2.00%
2010-04-28	0	0.500	0.500	0.530	0.480	0.530	100,000	50,880	0.5088	0.500	0.500	0.530	0.480	0.530	100,000	0.5088	-3.85%
2010-04-27	0	0.520	0.520	0.530	0.520	0.520	16,000	8,320	0.5200	0.520	0.520	0.530	0.520	0.520	16,000	0.5200	-3.70%
2010-04-26	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2010-04-23	0	0.540	0.520	0.550	0.530	0.550	96,000	51,120	0.5325	0.540	0.520	0.550	0.530	0.550	96,000	0.5325	-1.82%
2010-04-22	0	0.550	0.530	0.550	0.530	0.550	120,000	63,920	0.5327	0.550	0.530	0.550	0.530	0.550	120,000	0.5327	3.77%
2010-04-21	0	0.530	0.530	0.570	0.530	0.580	60,000	33,920	0.5653	0.530	0.530	0.570	0.530	0.580	60,000	0.5653	-8.62%
2010-04-20	0	0.580	0.530	0.580	0.550	0.580	97,000	54,460	0.5614	0.580	0.530	0.580	0.550	0.580	97,000	0.5614	11.54%
2010-04-19	0	0.520	0.520	0.550	0.520	0.590	248,000	131,800	0.5315	0.520	0.520	0.550	0.520	0.590	248,000	0.5315	-7.14%
2010-04-16	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	-1.75%
2010-04-15	0	0.570	0.540	0.580	0.560	0.570	120,000	68,200	0.5683	0.570	0.540	0.580	0.560	0.570	120,000	0.5683	5.56%
2010-04-14	0	0.540	0.540	0.580	0.540	0.550	108,000	59,320	0.5493	0.540	0.540	0.580	0.540	0.550	108,000	0.5493	-1.82%
2010-04-13	0	0.550	0.540	0.550	0.540	0.590	246,500	138,068	0.5601	0.550	0.540	0.550	0.540	0.590	246,500	0.5601	3.77%
2010-04-12	0	0.530	0.530	0.570	0.530	0.590	976,000	552,760	0.5664	0.530	0.530	0.570	0.530	0.590	976,000	0.5664	-8.62%
2010-04-09	0	0.580	0.570	0.590	0.530	0.580	464,752	258,218	0.5556	0.580	0.570	0.590	0.530	0.580	464,752	0.5556	11.54%
2010-04-08	0	0.520	0.520	0.550	0.520	0.520	4,000	2,080	0.5200	0.520	0.520	0.550	0.520	0.520	4,000	0.5200	-1.89%
2010-04-07	0	0.530	0.520	0.550	0.530	0.530	15,100	7,879	0.5218	0.530	0.520	0.550	0.530	0.530	15,100	0.5218	-3.64%
2010-04-01	0	0.550	0.530	0.560	-	-	0	0	-	0.550	0.530	0.560	-	-	0	-	0.00%
2010-03-31	0	0.550	0.530	0.550	0.520	0.550	108,000	57,400	0.5315	0.550	0.530	0.550	0.520	0.550	108,000	0.5315	3.77%
2010-03-30	0	0.530	0.520	0.530	0.520	0.530	116,500	61,325	0.5264	0.530	0.520	0.530	0.520	0.530	116,500	0.5264	-1.85%
2010-03-29	0	0.540	0.500	0.540	0.500	0.540	142,300	73,857	0.5190	0.540	0.500	0.540	0.500	0.540	142,300	0.5190	-3.57%
2010-03-26	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2010-03-25	0	0.560	0.540	0.560	0.540	0.560	104,000	58,160	0.5592	0.560	0.540	0.560	0.540	0.560	104,000	0.5592	3.70%
2010-03-24	0	0.540	0.530	0.540	0.530	0.550	124,000	67,520	0.5445	0.540	0.530	0.540	0.530	0.550	124,000	0.5445	0.00%
2010-03-23	0	0.540	0.510	0.550	0.540	0.540	19,750	10,515	0.5324	0.540	0.510	0.550	0.540	0.540	19,750	0.5324	0.00%
2010-03-22	0	0.540	0.510	0.540	0.540	0.540	49,500	26,640	0.5382	0.540	0.510	0.540	0.540	0.540	49,500	0.5382	3.85%
2010-03-19	0	0.520	0.520	0.560	-	-	10,000	5,130	0.5130	0.520	0.520	0.560	-	-	10,000	0.5130	0.00%
2010-03-18	0	0.520	0.520	0.540	0.500	0.550	108,000	58,200	0.5389	0.520	0.520	0.540	0.500	0.550	108,000	0.5389	1.96%
2010-03-17	0	0.510	0.500	0.550	0.510	0.510	80,000	40,800	0.5100	0.510	0.500	0.550	0.510	0.510	80,000	0.5100	0.00%
2010-03-16	0	0.510	0.510	0.540	0.500	0.520	92,000	46,520	0.5057	0.510	0.510	0.540	0.500	0.520	92,000	0.5057	-5.56%
2010-03-15	0	0.540	0.520	0.550	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2010-03-12	0	0.540	0.520	0.550	0.520	0.540	28,000	14,720	0.5257	0.540	0.520	0.550	0.520	0.540	28,000	0.5257	1.89%
2010-03-11	0	0.530	0.530	0.560	0.520	0.530	28,000	14,640	0.5229	0.530	0.530	0.560	0.520	0.530	28,000	0.5229	1.92%
2010-03-10	0	0.520	0.520	0.540	0.500	0.530	219,250	114,423	0.5219	0.520	0.520	0.540	0.500	0.530	219,250	0.5219	-5.45%
2010-03-09	0	0.550	0.530	0.550	0.550	0.550	4,000	2,200	0.5500	0.550	0.530	0.550	0.550	0.550	4,000	0.5500	0.00%
2010-03-08	0	0.550	0.510	0.550	0.510	0.550	24,000	13,000	0.5417	0.550	0.510	0.550	0.510	0.550	24,000	0.5417	-1.79%
2010-03-05	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2010-03-04	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2010-03-03	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2010-03-02	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2010-03-01	0	0.560	0.520	0.570	0.560	0.560	12,000	6,720	0.5600	0.560	0.520	0.570	0.560	0.560	12,000	0.5600	0.00%
2010-02-26	0	0.560	0.520	0.560	0.560	0.560	36,000	20,160	0.5600	0.560	0.520	0.560	0.560	0.560	36,000	0.5600	1.82%
2010-02-25	0	0.550	0.520	0.550	0.530	0.560	124,000	66,800	0.5387	0.550	0.520	0.550	0.530	0.560	124,000	0.5387	-6.78%
2010-02-24	0	0.590	0.540	0.590	-	-	2,500	1,435	0.5740	0.590	0.540	0.590	-	-	2,500	0.5740	0.00%
2010-02-23	0	0.590	0.550	0.590	-	-	0	0	-	0.590	0.550	0.590	-	-	0	-	0.00%
2010-02-22	0	0.590	0.550	0.590	0.540	0.600	108,334	63,487	0.5860	0.590	0.550	0.590	0.540	0.600	108,334	0.5860	13.46%
2010-02-19	0	0.520	0.510	0.590	0.520	0.550	100,000	52,360	0.5236	0.520	0.510	0.590	0.520	0.550	100,000	0.5236	-7.14%
2010-02-18	0	0.560	0.560	0.590	0.520	0.590	49,000	26,930	0.5496	0.560	0.560	0.590	0.520	0.590	49,000	0.5496	1.82%
2010-02-17	0	0.550	0.530	0.610	-	-	0	0	-	0.550	0.530	0.610	-	-	0	-	0.00%
2010-02-12	0	0.550	0.540	0.560	0.550	0.550	700,000	385,000	0.5500	0.550	0.540	0.560	0.550	0.550	700,000	0.5500	0.00%
2010-02-11	0	0.550	0.520	0.550	0.550	0.550	821,000	451,520	0.5500	0.550	0.520	0.550	0.550	0.550	821,000	0.5500	-3.51%
2010-02-10	0	0.570	0.520	0.580	-	-	0	0	-	0.570	0.520	0.580	-	-	0	-	0.00%
2010-02-09	0	0.570	0.570	0.580	0.510	0.540	28,000	14,520	0.5186	0.570	0.570	0.580	0.510	0.540	28,000	0.5186	5.56%
2010-02-08	0	0.540	0.540	0.570	0.540	0.540	196,000	105,840	0.5400	0.540	0.540	0.570	0.540	0.540	196,000	0.5400	0.00%
2010-02-05	0	0.540	0.540	0.570	0.540	0.540	216,000	116,640	0.5400	0.540	0.540	0.570	0.540	0.540	216,000	0.5400	-6.90%
2010-02-04	0	0.580	0.570	0.580	0.550	0.620	1,605,300	945,777	0.5892	0.580	0.570	0.580	0.550	0.620	1,605,300	0.5892	5.45%
2010-02-03	0	0.550	0.520	0.600	0.520	0.550	76,000	40,360	0.5311	0.550	0.520	0.600	0.520	0.550	76,000	0.5311	5.77%
2010-02-02	0	0.520	0.495	0.550	0.520	0.520	200,000	104,000	0.5200	0.520	0.495	0.550	0.520	0.520	200,000	0.5200	1.96%
2010-02-01	0	0.510	0.485	0.510	0.445	0.510	274,000	130,010	0.4745	0.510	0.485	0.510	0.445	0.510	274,000	0.4745	4.08%
2010-01-29	0	0.490	0.465	0.490	0.455	0.490	120,000	56,700	0.4725	0.490	0.465	0.490	0.455	0.490	120,000	0.4725	-2.00%
2010-01-28	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2010-01-27	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2010-01-26	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2010-01-25	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2010-01-22	0	0.500	0.480	0.500	0.470	0.530	100,000	48,940	0.4894	0.500	0.480	0.500	0.470	0.530	100,000	0.4894	-7.41%
2010-01-21	0	0.540	0.510	0.540	-	-	3,000	1,455	0.4850	0.540	0.510	0.540	-	-	3,000	0.4850	0.00%
2010-01-20	0	0.540	0.520	0.540	0.470	0.550	172,000	89,640	0.5212	0.540	0.520	0.540	0.470	0.550	172,000	0.5212	-1.82%
2010-01-19	0	0.550	0.550	0.590	0.550	0.550	40,000	22,000	0.5500	0.550	0.550	0.590	0.550	0.550	40,000	0.5500	0.00%
2010-01-18	0	0.550	0.550	0.580	0.550	0.580	340,000	191,040	0.5619	0.550	0.550	0.580	0.550	0.580	340,000	0.5619	-5.17%
2010-01-15	0	0.580	0.540	0.580	-	-	1,500	765	0.5100	0.580	0.540	0.580	-	-	1,500	0.5100	0.00%
2010-01-14	0	0.580	0.530	0.590	0.560	0.600	44,000	25,280	0.5745	0.580	0.530	0.590	0.560	0.600	44,000	0.5745	0.00%
2010-01-13	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2010-01-12	0	0.580	0.550	0.600	0.580	0.580	40,000	23,200	0.5800	0.580	0.550	0.600	0.580	0.580	40,000	0.5800	-3.33%
2010-01-11	0	0.600	0.590	0.620	0.580	0.600	52,000	31,080	0.5977	0.600	0.590	0.620	0.580	0.600	52,000	0.5977	1.69%
2010-01-08	0	0.590	0.590	0.600	0.590	0.610	642,833	383,106	0.5960	0.590	0.590	0.600	0.590	0.610	642,833	0.5960	-6.35%
2010-01-07	0	0.630	0.620	0.630	0.610	0.630	160,000	100,720	0.6295	0.630	0.620	0.630	0.610	0.630	160,000	0.6295	3.28%
2010-01-06	0	0.610	0.610	0.640	0.600	0.680	2,571,973	1,631,301	0.6343	0.610	0.610	0.640	0.600	0.680	2,571,973	0.6343	-7.58%
2010-01-05	0	0.660	0.660	0.670	0.650	0.680	1,116,000	735,120	0.6587	0.660	0.660	0.670	0.650	0.680	1,116,000	0.6587	1.54%
2010-01-04	0	0.650	0.640	0.650	0.600	0.680	2,101,000	1,374,560	0.6542	0.650	0.640	0.650	0.600	0.680	2,101,000	0.6542	10.17%
2009-12-31	0	0.590	0.580	0.590	0.570	0.620	1,614,020	958,137	0.5936	0.590	0.580	0.590	0.570	0.620	1,614,020	0.5936	3.51%
2009-12-30	0	0.570	0.570	0.590	0.465	0.600	3,319,750	1,805,585	0.5439	0.570	0.570	0.590	0.465	0.600	3,319,750	0.5439	18.75%
2009-12-29	0	0.480	0.460	0.480	0.445	0.480	145,000	67,565	0.4660	0.480	0.460	0.480	0.445	0.480	145,000	0.4660	0.00%
2009-12-28	0	0.480	0.470	0.480	0.455	0.480	335,515	157,267	0.4687	0.480	0.470	0.480	0.455	0.480	335,515	0.4687	1.05%
2009-12-24	0	0.475	0.470	0.500	0.415	0.500	1,415,628	646,870	0.4569	0.475	0.470	0.500	0.415	0.500	1,415,628	0.4569	11.76%
2009-12-23	0	0.425	0.425	0.440	0.360	0.440	1,960,300	824,780	0.4207	0.425	0.425	0.440	0.360	0.440	1,960,300	0.4207	2.41%
2009-12-22	0	0.415	0.365	0.415	0.395	0.420	457,000	186,170	0.4074	0.415	0.365	0.415	0.395	0.420	457,000	0.4074	7.79%
2009-12-21	0	0.385	0.360	0.390	-	-	0	0	-	0.385	0.360	0.390	-	-	0	-	0.00%
2009-12-18	0	0.385	0.385	0.390	0.360	0.360	324,000	116,640	0.3600	0.385	0.385	0.390	0.360	0.360	324,000	0.3600	-2.53%
2009-12-17	0	0.395	0.355	0.395	0.395	0.395	72,000	28,440	0.3950	0.395	0.355	0.395	0.395	0.395	72,000	0.3950	5.33%
2009-12-16	0	0.375	0.350	0.390	-	-	0	0	-	0.375	0.350	0.390	-	-	0	-	0.00%
2009-12-15	0	0.375	0.360	0.390	-	-	0	0	-	0.375	0.360	0.390	-	-	0	-	0.00%
2009-12-14	0	0.375	0.385	0.390	-	-	0	0	-	0.375	0.385	0.390	-	-	0	-	0.00%
2009-12-11	0	0.375	0.360	0.385	-	-	2,000	700	0.3500	0.375	0.360	0.385	-	-	2,000	0.3500	0.00%
2009-12-10	0	0.375	0.360	0.385	0.360	0.400	509,000	190,320	0.3739	0.375	0.360	0.385	0.360	0.400	509,000	0.3739	-9.64%
2009-12-09	0	0.415	0.415	0.420	0.375	0.395	12,000	4,640	0.3867	0.415	0.415	0.420	0.375	0.395	12,000	0.3867	5.06%
2009-12-08	0	0.395	0.380	0.395	-	-	20,000	7,800	0.3900	0.395	0.380	0.395	-	-	20,000	0.3900	0.00%
2009-12-07	0	0.395	0.375	0.395	0.370	0.395	226,750	86,943	0.3834	0.395	0.375	0.395	0.370	0.395	226,750	0.3834	-1.25%
2009-12-04	0	0.400	0.400	0.410	0.390	0.395	15,000	5,810	0.3873	0.400	0.400	0.410	0.390	0.395	15,000	0.3873	-4.76%
2009-12-03	0	0.420	0.395	0.420	0.420	0.425	216,000	91,220	0.4223	0.420	0.395	0.420	0.420	0.425	216,000	0.4223	0.00%
2009-12-02	0	0.420	0.420	0.425	0.400	0.400	4,000	1,600	0.4000	0.420	0.420	0.425	0.400	0.400	4,000	0.4000	5.00%
2009-12-01	0	0.400	0.390	0.425	0.400	0.430	477,320	199,748	0.4185	0.400	0.390	0.425	0.400	0.430	477,320	0.4185	-2.44%
2009-11-30	0	0.410	0.385	0.410	0.400	0.410	25,000	10,005	0.4002	0.410	0.385	0.410	0.400	0.410	25,000	0.4002	2.50%
2009-11-27	0	0.400	0.400	0.410	0.380	0.380	22,000	8,320	0.3782	0.400	0.400	0.410	0.380	0.380	22,000	0.3782	-3.61%
2009-11-26	0	0.415	0.390	0.415	-	-	0	0	-	0.415	0.390	0.415	-	-	0	-	-1.19%
2009-11-25	0	0.420	0.390	0.420	0.385	0.420	224,000	89,560	0.3998	0.420	0.390	0.420	0.385	0.420	224,000	0.3998	10.53%
2009-11-24	0	0.380	0.380	0.395	0.380	0.385	26,500	10,065	0.3798	0.380	0.380	0.395	0.380	0.385	26,500	0.3798	-5.00%
2009-11-23	0	0.400	0.400	0.410	0.380	0.410	534,259	212,541	0.3978	0.400	0.400	0.410	0.380	0.410	534,259	0.3978	0.00%
2009-11-20	0	0.400	0.380	0.410	-	-	0	0	-	0.400	0.380	0.410	-	-	0	-	0.00%
2009-11-19	0	0.400	0.385	0.400	0.380	0.400	284,522	113,588	0.3992	0.400	0.385	0.400	0.380	0.400	284,522	0.3992	5.26%
2009-11-18	0	0.380	0.380	0.400	0.380	0.395	37,875	14,395	0.3801	0.380	0.380	0.400	0.380	0.395	37,875	0.3801	-5.00%
2009-11-17	0	0.400	0.380	0.415	0.380	0.400	240,000	95,760	0.3990	0.400	0.380	0.415	0.380	0.400	240,000	0.3990	5.26%
2009-11-16	0	0.380	0.380	0.400	0.380	0.400	517,000	204,415	0.3954	0.380	0.380	0.400	0.380	0.400	517,000	0.3954	-5.00%
2009-11-13	0	0.400	0.385	0.400	0.385	0.405	177,000	69,090	0.3903	0.400	0.385	0.400	0.385	0.405	177,000	0.3903	2.56%
2009-11-12	0	0.390	0.385	0.390	0.380	0.390	536,060	208,462	0.3889	0.390	0.385	0.390	0.380	0.390	536,060	0.3889	2.63%
2009-11-11	0	0.380	0.380	0.400	0.380	0.380	16,500	6,260	0.3794	0.380	0.380	0.400	0.380	0.380	16,500	0.3794	0.00%
2009-11-10	0	0.380	0.375	0.395	0.375	0.390	170,300	64,533	0.3789	0.380	0.375	0.395	0.375	0.390	170,300	0.3789	-2.56%
2009-11-09	0	0.390	0.390	0.395	0.375	0.375	8,100	3,036	0.3748	0.390	0.390	0.395	0.375	0.375	8,100	0.3748	-2.50%
2009-11-06	0	0.400	0.370	0.400	0.400	0.400	100,000	40,000	0.4000	0.400	0.370	0.400	0.400	0.400	100,000	0.4000	2.56%
2009-11-05	0	0.390	0.370	0.400	0.365	0.390	669,750	248,455	0.3710	0.390	0.370	0.400	0.365	0.390	669,750	0.3710	-6.02%
2009-11-04	0	0.415	0.355	0.415	0.350	0.420	36,000	14,000	0.3889	0.415	0.355	0.415	0.350	0.420	36,000	0.3889	9.21%
2009-11-03	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2009-11-02	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2009-10-30	0	0.380	0.360	0.380	0.370	0.380	1,059,000	401,550	0.3792	0.380	0.360	0.380	0.370	0.380	1,059,000	0.3792	4.11%
2009-10-29	0	0.365	0.350	0.370	-	-	0	0	-	0.365	0.350	0.370	-	-	0	-	0.00%
2009-10-28	0	0.365	0.350	0.370	0.350	0.380	255,500	92,958	0.3638	0.365	0.350	0.370	0.350	0.380	255,500	0.3638	1.39%
2009-10-27	0	0.360	0.350	0.360	0.350	0.360	1,308,000	469,980	0.3593	0.360	0.350	0.360	0.350	0.360	1,308,000	0.3593	-8.86%
2009-10-23	0	0.395	0.395	0.400	0.360	0.365	32,000	11,540	0.3606	0.395	0.395	0.400	0.360	0.365	32,000	0.3606	9.72%
2009-10-22	0	0.360	0.360	0.390	0.360	0.360	324,000	116,640	0.3600	0.360	0.360	0.390	0.360	0.360	324,000	0.3600	-5.26%
2009-10-21	0	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2009-10-20	0	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2009-10-19	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-1.30%
2009-10-16	0	0.385	0.385	0.390	0.360	0.365	108,000	39,380	0.3646	0.385	0.385	0.390	0.360	0.365	108,000	0.3646	-2.53%
2009-10-15	0	0.395	0.360	0.400	0.355	0.395	10,500	3,825	0.3643	0.395	0.360	0.400	0.355	0.395	10,500	0.3643	3.95%
2009-10-14	0	0.380	0.350	0.380	0.350	0.380	26,261	9,626	0.3666	0.380	0.350	0.380	0.350	0.380	26,261	0.3666	0.00%
2009-10-13	0	0.380	0.350	0.380	0.380	0.380	8,000	3,040	0.3800	0.380	0.350	0.380	0.380	0.380	8,000	0.3800	-1.30%
2009-10-12	0	0.385	0.355	0.390	0.350	0.385	80,000	28,320	0.3540	0.385	0.355	0.390	0.350	0.385	80,000	0.3540	-2.53%
2009-10-09	0	0.395	0.395	0.400	-	-	0	0	-	0.395	0.395	0.400	-	-	0	-	2.60%
2009-10-08	0	0.385	0.365	0.390	-	-	0	0	-	0.385	0.365	0.390	-	-	0	-	0.00%
2009-10-07	0	0.385	0.370	0.395	-	-	0	0	-	0.385	0.370	0.395	-	-	0	-	0.00%
2009-10-06	0	0.385	0.385	0.390	0.375	0.385	88,000	33,080	0.3759	0.385	0.385	0.390	0.375	0.385	88,000	0.3759	-2.53%
2009-10-05	0	0.395	0.375	0.400	-	-	0	0	-	0.395	0.375	0.400	-	-	0	-	0.00%
2009-10-02	0	0.395	0.370	0.395	0.365	0.400	162,500	62,553	0.3849	0.395	0.370	0.395	0.365	0.400	162,500	0.3849	0.00%
2009-09-30	0	0.395	0.360	0.395	0.350	0.395	113,515	41,490	0.3655	0.395	0.360	0.395	0.350	0.395	113,515	0.3655	1.28%
2009-09-29	0	0.390	0.380	0.400	0.375	0.390	335,284	129,124	0.3851	0.390	0.380	0.400	0.375	0.390	335,284	0.3851	5.41%
2009-09-28	0	0.370	0.340	0.370	0.355	0.370	256,750	92,203	0.3591	0.370	0.340	0.370	0.355	0.370	256,750	0.3591	-5.13%
2009-09-25	0	0.390	0.370	0.390	-	-	500	185	0.3700	0.390	0.370	0.390	-	-	500	0.3700	0.00%
2009-09-24	0	0.390	0.360	0.390	-	-	300,000	114,000	0.3800	0.390	0.360	0.390	-	-	300,000	0.3800	0.00%
2009-09-23	0	0.390	0.380	0.390	0.380	0.400	444,000	168,840	0.3803	0.390	0.380	0.390	0.380	0.400	444,000	0.3803	-2.50%
2009-09-22	0	0.400	0.395	0.405	0.395	0.410	819,750	330,645	0.4033	0.400	0.395	0.405	0.395	0.410	819,750	0.4033	-4.76%
2009-09-21	0	0.420	0.410	0.420	0.410	0.435	1,565,500	655,940	0.4190	0.420	0.410	0.420	0.410	0.435	1,565,500	0.4190	-3.45%
2009-09-18	0	0.435	0.425	0.435	0.415	0.450	4,256,000	1,827,320	0.4294	0.435	0.425	0.435	0.415	0.450	4,256,000	0.4294	-2.25%
2009-09-17	0	0.445	0.425	0.445	0.400	0.450	5,516,000	2,365,440	0.4288	0.445	0.425	0.445	0.400	0.450	5,516,000	0.4288	9.88%
2009-09-16	0	0.405	0.405	0.420	0.395	0.435	3,715,500	1,547,448	0.4165	0.405	0.405	0.420	0.395	0.435	3,715,500	0.4165	-5.81%
2009-09-15	0	0.430	0.410	0.435	0.395	0.460	3,988,000	1,732,340	0.4344	0.430	0.410	0.435	0.395	0.460	3,988,000	0.4344	2.38%
2009-09-14	0	0.420	0.400	0.420	0.390	0.425	2,344,000	957,340	0.4084	0.420	0.400	0.420	0.390	0.425	2,344,000	0.4084	3.70%
2009-09-11	0	0.405	0.405	0.420	0.390	0.435	2,580,209	1,078,271	0.4179	0.405	0.405	0.420	0.390	0.435	2,580,209	0.4179	1.25%
2009-09-10	0	0.400	0.400	0.430	0.360	0.440	1,710,500	709,730	0.4149	0.400	0.400	0.430	0.360	0.440	1,710,500	0.4149	5.26%
2009-09-09	0	0.380	0.370	0.385	0.350	0.385	2,396,000	899,120	0.3753	0.380	0.370	0.385	0.350	0.385	2,396,000	0.3753	5.56%
2009-09-08	0	0.360	0.340	0.375	0.330	0.395	1,286,000	463,600	0.3605	0.360	0.340	0.375	0.330	0.395	1,286,000	0.3605	2.86%
2009-09-07	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2009-09-04	0	0.350	0.315	0.350	0.300	0.355	224,000	74,400	0.3321	0.350	0.315	0.350	0.300	0.355	224,000	0.3321	2.94%
2009-09-03	0	0.340	0.285	0.350	-	-	0	0	-	0.340	0.285	0.350	-	-	0	-	0.00%
2009-09-02	0	0.340	0.300	0.360	-	-	0	0	-	0.340	0.300	0.360	-	-	0	-	0.00%
2009-09-01	0	0.340	0.305	0.360	-	-	0	0	-	0.340	0.305	0.360	-	-	0	-	0.00%
2009-08-31	0	0.340	0.305	0.350	-	-	0	0	-	0.340	0.305	0.350	-	-	0	-	0.00%
2009-08-28	0	0.340	0.295	0.350	-	-	0	0	-	0.340	0.295	0.350	-	-	0	-	0.00%
2009-08-27	0	0.340	0.340	0.355	0.300	0.360	836,000	296,740	0.3550	0.340	0.340	0.355	0.300	0.360	836,000	0.3550	-5.56%
2009-08-26	1	-	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2009-08-21	0	0.360	0.320	0.360	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	0.00%
2009-08-20	0	0.360	0.325	0.360	0.360	0.360	128,000	46,080	0.3600	0.360	0.325	0.360	0.360	0.360	128,000	0.3600	2.86%
2009-08-19	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2009-08-18	0	0.350	0.335	0.350	-	-	36,000	11,520	0.3200	0.350	0.335	0.350	-	-	36,000	0.3200	0.00%
2009-08-17	0	0.350	0.315	0.350	-	-	1,500	450	0.3000	0.350	0.315	0.350	-	-	1,500	0.3000	0.00%
2009-08-14	0	0.350	0.350	0.370	0.350	0.350	24,000	8,400	0.3500	0.350	0.350	0.370	0.350	0.350	24,000	0.3500	0.00%
2009-08-13	0	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2009-08-12	0	0.350	0.335	0.370	0.350	0.350	140,000	49,000	0.3500	0.350	0.335	0.370	0.350	0.350	140,000	0.3500	-1.41%
2009-08-11	0	0.355	0.350	0.370	-	-	0	0	-	0.355	0.350	0.370	-	-	0	-	0.00%
2009-08-10	0	0.355	0.355	0.390	0.340	0.355	100,875	35,540	0.3523	0.355	0.355	0.390	0.340	0.355	100,875	0.3523	-1.39%
2009-08-07	0	0.360	0.360	0.365	0.360	0.375	496,000	182,270	0.3675	0.360	0.360	0.365	0.360	0.375	496,000	0.3675	-2.70%
2009-08-06	0	0.370	0.365	0.370	0.360	0.375	664,000	241,600	0.3639	0.370	0.365	0.370	0.360	0.375	664,000	0.3639	-2.63%
2009-08-05	0	0.380	0.350	0.380	0.350	0.380	264,000	94,100	0.3564	0.380	0.350	0.380	0.350	0.380	264,000	0.3564	8.57%
2009-08-04	0	0.350	0.350	0.380	0.350	0.360	97,000	34,860	0.3594	0.350	0.350	0.380	0.350	0.360	97,000	0.3594	-2.78%
2009-08-03	0	0.360	0.360	0.370	0.350	0.350	8,000	2,800	0.3500	0.360	0.360	0.370	0.350	0.350	8,000	0.3500	2.86%
2009-07-31	0	0.350	0.350	0.380	0.350	0.360	189,500	67,895	0.3583	0.350	0.350	0.380	0.350	0.360	189,500	0.3583	0.00%
2009-07-30	0	0.350	0.350	0.355	0.350	0.350	566,000	198,060	0.3499	0.350	0.350	0.355	0.350	0.350	566,000	0.3499	0.00%
2009-07-29	0	0.350	0.345	0.355	0.350	0.360	403,000	141,990	0.3523	0.350	0.345	0.355	0.350	0.360	403,000	0.3523	-6.67%
2009-07-28	0	0.375	0.365	0.375	0.345	0.375	1,424,000	505,300	0.3548	0.375	0.365	0.375	0.345	0.375	1,424,000	0.3548	5.63%
2009-07-27	0	0.355	0.355	0.370	0.335	0.350	230,250	79,743	0.3463	0.355	0.355	0.370	0.335	0.350	230,250	0.3463	1.43%
2009-07-24	0	0.350	0.340	0.385	0.320	0.360	235,800	79,384	0.3367	0.350	0.340	0.385	0.320	0.360	235,800	0.3367	1.45%
2009-07-23	0	0.345	0.345	0.360	0.345	0.380	118,500	43,533	0.3674	0.345	0.345	0.360	0.345	0.380	118,500	0.3674	-9.21%
2009-07-22	0	0.380	0.345	0.380	0.390	0.390	63,750	24,750	0.3882	0.380	0.345	0.380	0.390	0.390	63,750	0.3882	-2.56%
2009-07-21	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2009-07-20	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2009-07-17	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2009-07-16	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2009-07-15	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2009-07-14	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2009-07-13	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2009-07-10	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2009-07-09	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2009-07-08	0	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	-1.27%
2009-07-07	0	0.395	0.340	0.400	0.395	0.395	4,000	1,580	0.3950	0.395	0.340	0.400	0.395	0.395	4,000	0.3950	6.76%
2009-07-06	0	0.370	0.370	0.400	0.350	0.370	29,000	10,205	0.3519	0.370	0.370	0.400	0.350	0.370	29,000	0.3519	4.23%
2009-07-03	0	0.355	0.345	0.395	0.345	0.390	64,000	22,560	0.3525	0.355	0.345	0.395	0.345	0.390	64,000	0.3525	2.90%
2009-07-02	0	0.345	0.320	0.390	-	-	0	0	-	0.345	0.320	0.390	-	-	0	-	0.00%
2009-06-30	0	0.345	0.345	0.375	0.340	0.360	108,000	37,480	0.3470	0.345	0.345	0.375	0.340	0.360	108,000	0.3470	-12.66%
2009-06-29	0	0.395	0.350	0.395	0.410	0.410	4,000	1,640	0.4100	0.395	0.350	0.395	0.410	0.410	4,000	0.4100	0.00%
2009-06-26	0	0.395	0.395	0.400	0.340	0.380	59,500	20,950	0.3521	0.395	0.395	0.400	0.340	0.380	59,500	0.3521	6.76%
2009-06-25	0	0.370	0.325	0.400	-	-	0	0	-	0.370	0.325	0.400	-	-	0	-	0.00%
2009-06-24	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-5.13%
2009-06-23	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2009-06-22	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	-1.27%
2009-06-19	0	0.395	0.395	0.400	-	-	0	0	-	0.395	0.395	0.400	-	-	0	-	3.95%
2009-06-18	0	0.380	0.370	0.400	0.375	0.380	16,000	6,060	0.3788	0.380	0.370	0.400	0.375	0.380	16,000	0.3788	1.33%
2009-06-17	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	-1.32%
2009-06-16	0	0.380	0.365	0.380	0.340	0.380	244,167	88,373	0.3619	0.380	0.365	0.380	0.340	0.380	244,167	0.3619	0.00%
2009-06-15	0	0.380	0.360	0.400	0.360	0.380	25,000	9,380	0.3752	0.380	0.360	0.400	0.360	0.380	25,000	0.3752	-5.00%
2009-06-12	0	0.400	0.360	0.425	-	-	3,000	1,020	0.3400	0.400	0.360	0.425	-	-	3,000	0.3400	0.00%
2009-06-11	0	0.400	0.385	0.420	-	-	0	0	-	0.400	0.385	0.420	-	-	0	-	0.00%
2009-06-10	0	0.400	0.395	0.420	0.395	0.435	434,750	175,885	0.4046	0.400	0.395	0.420	0.395	0.435	434,750	0.4046	-2.44%
2009-06-09	0	0.410	0.385	0.410	0.415	0.415	12,000	4,980	0.4150	0.410	0.385	0.410	0.415	0.415	12,000	0.4150	-2.38%
2009-06-08	0	0.420	0.390	0.420	0.360	0.450	23,000	8,820	0.3835	0.420	0.390	0.420	0.360	0.450	23,000	0.3835	5.00%
2009-06-05	0	0.400	0.395	0.405	0.380	0.415	351,000	140,050	0.3990	0.400	0.395	0.405	0.380	0.415	351,000	0.3990	0.00%
2009-06-04	0	0.400	0.390	0.400	0.380	0.400	1,164,000	455,360	0.3912	0.400	0.390	0.400	0.380	0.400	1,164,000	0.3912	1.27%
2009-06-03	0	0.395	0.380	0.395	0.380	0.395	76,273	29,346	0.3847	0.395	0.380	0.395	0.380	0.395	76,273	0.3847	8.22%
2009-06-02	0	0.365	0.360	0.365	0.360	0.365	226,600	82,639	0.3647	0.365	0.360	0.365	0.360	0.365	226,600	0.3647	-6.41%
2009-06-01	0	0.390	0.350	0.400	-	-	1,200	408	0.3400	0.390	0.350	0.400	-	-	1,200	0.3400	0.00%
2009-05-29	0	0.390	0.380	0.390	0.375	0.395	592,000	228,360	0.3857	0.390	0.380	0.390	0.375	0.395	592,000	0.3857	4.00%
2009-05-27	0	0.375	0.350	0.375	0.330	0.375	554,000	195,510	0.3529	0.375	0.350	0.375	0.330	0.375	554,000	0.3529	7.14%
2009-05-26	0	0.350	0.340	0.380	0.350	0.350	28,000	9,800	0.3500	0.350	0.340	0.380	0.350	0.350	28,000	0.3500	-2.78%
2009-05-25	0	0.360	0.330	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.330	0.360	0.360	0.360	4,000	0.3600	0.00%
2009-05-22	0	0.360	0.340	0.380	0.360	0.360	220,500	79,380	0.3600	0.360	0.340	0.380	0.360	0.360	220,500	0.3600	2.86%
2009-05-21	0	0.350	0.350	0.400	0.340	0.340	12,917	4,373	0.3385	0.350	0.350	0.400	0.340	0.340	12,917	0.3385	2.94%
2009-05-20	0	0.340	0.340	0.400	0.330	0.330	100,000	33,000	0.3300	0.340	0.340	0.400	0.330	0.330	100,000	0.3300	3.03%
2009-05-19	0	0.330	0.330	0.350	0.330	0.330	61,000	20,110	0.3297	0.330	0.330	0.350	0.330	0.330	61,000	0.3297	0.00%
2009-05-18	0	0.330	0.330	0.400	0.310	0.350	348,117	116,615	0.3350	0.330	0.330	0.400	0.310	0.350	348,117	0.3350	-2.94%
2009-05-15	0	0.340	0.330	0.370	0.305	0.340	291,500	97,748	0.3353	0.340	0.330	0.370	0.305	0.340	291,500	0.3353	1.49%
2009-05-14	0	0.335	0.275	0.335	0.340	0.340	41,500	14,020	0.3378	0.335	0.275	0.335	0.340	0.340	41,500	0.3378	-1.47%
2009-05-13	0	0.340	0.300	0.350	-	-	500	160	0.3200	0.340	0.300	0.350	-	-	500	0.3200	0.00%
2009-05-12	0	0.340	0.300	0.340	0.340	0.380	12,700	4,657	0.3667	0.340	0.300	0.340	0.340	0.380	12,700	0.3667	3.03%
2009-05-11	0	0.330	0.305	0.345	0.330	0.360	259,000	90,430	0.3492	0.330	0.305	0.345	0.330	0.360	259,000	0.3492	0.00%
2009-05-08	0	0.330	0.330	0.365	0.320	0.330	113,250	36,628	0.3234	0.330	0.330	0.365	0.320	0.330	113,250	0.3234	3.13%
2009-05-07	0	0.320	0.315	0.345	0.320	0.350	336,000	111,060	0.3305	0.320	0.315	0.345	0.320	0.350	336,000	0.3305	-8.57%
2009-05-06	0	0.350	0.335	0.380	0.300	0.360	714,700	240,950	0.3371	0.350	0.335	0.380	0.300	0.360	714,700	0.3371	-12.50%
2009-05-05	0	0.400	0.285	0.400	0.275	0.405	69,900	19,838	0.2838	0.400	0.285	0.400	0.275	0.405	69,900	0.2838	56.86%
2009-05-04	0	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2009-04-30	0	0.255	0.250	0.270	-	-	0	0	-	0.255	0.250	0.270	-	-	0	-	0.00%
2009-04-29	0	0.255	0.255	0.295	0.250	0.255	120,000	30,220	0.2518	0.255	0.255	0.295	0.250	0.255	120,000	0.2518	-3.77%
2009-04-28	0	0.265	0.255	0.265	0.255	0.265	40,000	10,400	0.2600	0.265	0.255	0.265	0.255	0.265	40,000	0.2600	-5.36%
2009-04-27	0	0.280	0.250	0.280	0.250	0.280	48,000	12,600	0.2625	0.280	0.250	0.280	0.250	0.280	48,000	0.2625	3.70%
2009-04-24	0	0.270	0.270	0.290	0.270	0.290	40,000	11,200	0.2800	0.270	0.270	0.290	0.270	0.290	40,000	0.2800	-6.90%
2009-04-23	0	0.290	0.285	0.290	0.265	0.290	103,300	28,685	0.2777	0.290	0.285	0.290	0.265	0.290	103,300	0.2777	3.57%
2009-04-22	0	0.280	0.250	0.300	0.260	0.300	252,000	72,160	0.2863	0.280	0.250	0.300	0.260	0.300	252,000	0.2863	12.00%
2009-04-21	0	0.250	0.250	0.300	0.250	0.250	4,500	1,115	0.2478	0.250	0.250	0.300	0.250	0.250	4,500	0.2478	-15.25%
2009-04-20	0	0.295	0.255	0.295	0.295	0.295	40,000	11,800	0.2950	0.295	0.255	0.295	0.295	0.295	40,000	0.2950	0.00%
2009-04-17	0	0.295	0.260	0.295	0.300	0.300	56,000	16,800	0.3000	0.295	0.260	0.295	0.300	0.300	56,000	0.3000	-1.67%
2009-04-16	0	0.300	0.265	0.330	-	-	0	0	-	0.300	0.265	0.330	-	-	0	-	0.00%
2009-04-15	0	0.300	0.240	0.305	-	-	0	0	-	0.300	0.240	0.305	-	-	0	-	0.00%
2009-04-14	0	0.300	0.270	0.305	0.300	0.310	200,000	61,200	0.3060	0.300	0.270	0.305	0.300	0.310	200,000	0.3060	0.00%
2009-04-09	0	0.300	0.290	0.320	0.300	0.325	301,500	96,135	0.3189	0.300	0.290	0.320	0.300	0.325	301,500	0.3189	-3.23%
2009-04-08	0	0.310	0.310	0.390	0.290	0.350	32,000	10,000	0.3125	0.310	0.310	0.390	0.290	0.350	32,000	0.3125	10.71%
2009-04-07	0	0.280	0.280	0.320	0.300	0.300	24,000	7,180	0.2992	0.280	0.280	0.320	0.300	0.300	24,000	0.2992	0.00%
2009-04-06	0	0.280	0.280	0.320	-	-	0	0	-	0.280	0.280	0.320	-	-	0	-	0.00%
2009-04-03	0	0.280	0.270	0.350	0.250	0.320	50,400	13,956	0.2769	0.280	0.270	0.350	0.250	0.320	50,400	0.2769	12.00%
2009-04-02	0	0.250	-	0.290	-	-	2,000	450	0.2250	0.250	-	0.290	-	-	2,000	0.2250	0.00%
2009-04-01	0	0.250	0.220	0.320	-	-	0	0	-	0.250	0.220	0.320	-	-	0	-	0.00%
2009-03-31	0	0.250	0.240	0.300	-	-	0	0	-	0.250	0.240	0.300	-	-	0	-	0.00%
2009-03-30	0	0.250	0.230	0.320	-	-	0	0	-	0.250	0.230	0.320	-	-	0	-	0.00%
2009-03-27	0	0.250	0.236	-	0.240	0.250	19,000	4,480	0.2358	0.250	0.236	-	0.240	0.250	19,000	0.2358	1.63%
2009-03-26	0	0.246	0.246	0.270	-	-	0	0	-	0.246	0.246	0.270	-	-	0	-	0.00%
2009-03-25	0	0.246	0.230	0.270	-	-	0	0	-	0.246	0.230	0.270	-	-	0	-	0.00%
2009-03-24	0	0.246	0.200	0.270	-	-	0	0	-	0.246	0.200	0.270	-	-	0	-	0.00%
2009-03-23	0	0.246	0.226	0.246	-	-	0	0	-	0.246	0.226	0.246	-	-	0	-	0.00%
2009-03-20	0	0.246	0.229	0.250	-	-	0	0	-	0.246	0.229	0.250	-	-	0	-	0.00%
2009-03-19	0	0.246	0.200	0.300	-	-	0	0	-	0.246	0.200	0.300	-	-	0	-	0.00%
2009-03-18	0	0.246	0.246	0.290	0.240	0.240	5,000	1,200	0.2400	0.246	0.246	0.290	0.240	0.240	5,000	0.2400	-18.00%
2009-03-17	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2009-03-16	0	0.300	-	0.300	0.300	0.300	12,000	3,600	0.3000	0.300	-	0.300	0.300	0.300	12,000	0.3000	0.00%
2009-03-13	0	0.300	0.240	0.300	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	0.00%
2009-03-12	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2009-03-11	0	0.300	0.280	0.400	0.260	0.300	32,000	9,240	0.2888	0.300	0.280	0.400	0.260	0.300	32,000	0.2888	25.00%
2009-03-10	0	0.240	0.240	-	0.240	0.240	5,000	1,150	0.2300	0.240	0.240	-	0.240	0.240	5,000	0.2300	9.09%
2009-03-09	0	0.220	0.211	-	0.210	0.220	45,750	9,670	0.2114	0.220	0.211	-	0.210	0.220	45,750	0.2114	4.76%
2009-03-06	0	0.210	0.163	0.250	-	-	0	0	-	0.210	0.163	0.250	-	-	0	-	0.00%
2009-03-05	0	0.210	0.180	0.250	-	-	0	0	-	0.210	0.180	0.250	-	-	0	-	0.00%
2009-03-04	0	0.210	0.180	0.250	-	-	0	0	-	0.210	0.180	0.250	-	-	0	-	0.00%
2009-03-03	0	0.210	0.210	0.250	0.210	0.210	5,000	1,030	0.2060	0.210	0.210	0.250	0.210	0.210	5,000	0.2060	-16.00%
2009-03-02	0	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2009-02-27	0	0.250	0.230	0.260	-	-	0	0	-	0.250	0.230	0.260	-	-	0	-	0.00%
2009-02-26	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	-3.85%
2009-02-25	0	0.260	0.240	0.280	0.260	0.260	6,130	1,466	0.2392	0.260	0.240	0.280	0.260	0.260	6,130	0.2392	-7.14%
2009-02-24	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2009-02-23	0	0.280	0.235	0.280	-	-	7,500	1,950	0.2600	0.280	0.235	0.280	-	-	7,500	0.2600	-3.45%
2009-02-20	0	0.290	0.230	0.320	-	-	0	0	-	0.290	0.230	0.320	-	-	0	-	0.00%
2009-02-19	0	0.290	0.230	0.320	-	-	0	0	-	0.290	0.230	0.320	-	-	0	-	0.00%
2009-02-18	0	0.290	0.230	0.320	-	-	0	0	-	0.290	0.230	0.320	-	-	0	-	0.00%
2009-02-17	0	0.290	0.230	0.320	-	-	0	0	-	0.290	0.230	0.320	-	-	0	-	0.00%
2009-02-16	0	0.290	0.230	0.315	-	-	0	0	-	0.290	0.230	0.315	-	-	0	-	0.00%
2009-02-13	0	0.290	0.290	0.315	0.290	0.290	32,000	9,280	0.2900	0.290	0.290	0.315	0.290	0.290	32,000	0.2900	0.00%
2009-02-12	0	0.290	0.250	0.290	-	-	500	110	0.2200	0.290	0.250	0.290	-	-	500	0.2200	0.00%
2009-02-11	0	0.290	0.230	0.290	-	-	0	0	-	0.290	0.230	0.290	-	-	0	-	0.00%
2009-02-10	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2009-02-09	0	0.290	0.240	0.290	-	-	0	0	-	0.290	0.240	0.290	-	-	0	-	0.00%
2009-02-06	0	0.290	0.230	0.290	-	-	0	0	-	0.290	0.230	0.290	-	-	0	-	0.00%
2009-02-05	0	0.290	0.230	0.320	-	-	0	0	-	0.290	0.230	0.320	-	-	0	-	0.00%
2009-02-04	0	0.290	0.250	0.290	0.230	0.250	16,000	4,080	0.2550	0.290	0.250	0.290	0.230	0.250	16,000	0.2550	0.00%
2009-02-03	0	0.290	0.230	0.385	-	-	0	0	-	0.290	0.230	0.385	-	-	0	-	0.00%
2009-02-02	0	0.290	0.230	0.350	-	-	0	0	-	0.290	0.230	0.350	-	-	0	-	0.00%
2009-01-30	0	0.290	0.230	0.290	-	-	100	22	0.2200	0.290	0.230	0.290	-	-	100	0.2200	0.00%
2009-01-29	0	0.290	0.232	0.290	-	-	0	0	-	0.290	0.232	0.290	-	-	0	-	0.00%
2009-01-23	0	0.290	0.232	0.290	-	-	0	0	-	0.290	0.232	0.290	-	-	0	-	0.00%
2009-01-22	0	0.290	0.240	0.380	-	-	0	0	-	0.290	0.240	0.380	-	-	0	-	0.00%
2009-01-21	0	0.290	0.100	0.400	-	-	0	0	-	0.290	0.100	0.400	-	-	0	-	0.00%
2009-01-20	0	0.290	0.201	0.320	-	-	0	0	-	0.290	0.201	0.320	-	-	0	-	0.00%
2009-01-19	0	0.290	-	0.375	-	-	0	0	-	0.290	-	0.375	-	-	0	-	0.00%
2009-01-16	0	0.290	0.240	0.360	-	-	0	0	-	0.290	0.240	0.360	-	-	0	-	0.00%
2009-01-15	0	0.290	0.220	0.400	-	-	0	0	-	0.290	0.220	0.400	-	-	0	-	0.00%
2009-01-14	0	0.290	0.240	0.310	-	-	0	0	-	0.290	0.240	0.310	-	-	0	-	0.00%
2009-01-13	0	0.290	0.230	0.390	-	-	0	0	-	0.290	0.230	0.390	-	-	0	-	0.00%
2009-01-12	0	0.290	0.250	0.390	-	-	0	0	-	0.290	0.250	0.390	-	-	0	-	0.00%
2009-01-09	0	0.290	0.255	0.350	-	-	0	0	-	0.290	0.255	0.350	-	-	0	-	0.00%
2009-01-08	0	0.290	0.240	0.345	-	-	0	0	-	0.290	0.240	0.345	-	-	0	-	0.00%
2009-01-07	0	0.290	0.290	0.340	0.290	0.290	8,000	2,320	0.2900	0.290	0.290	0.340	0.290	0.290	8,000	0.2900	0.00%
2009-01-06	0	0.290	0.240	0.350	-	-	0	0	-	0.290	0.240	0.350	-	-	0	-	0.00%
2009-01-05	0	0.290	0.230	0.400	-	-	0	0	-	0.290	0.230	0.400	-	-	0	-	0.00%
2009-01-02	0	0.290	0.230	0.320	-	-	0	0	-	0.290	0.230	0.320	-	-	0	-	0.00%
2008-12-31	0	0.290	0.230	0.320	-	-	0	0	-	0.290	0.230	0.320	-	-	0	-	0.00%
2008-12-30	0	0.290	0.230	0.340	-	-	0	0	-	0.290	0.230	0.340	-	-	0	-	0.00%
2008-12-29	0	0.290	0.230	0.290	-	-	0	0	-	0.290	0.230	0.290	-	-	0	-	0.00%
2008-12-24	0	0.290	0.232	-	0.230	0.230	16,000	4,160	0.2600	0.290	0.232	-	0.230	0.230	16,000	0.2600	0.00%
2008-12-23	0	0.290	0.230	0.395	-	-	0	0	-	0.290	0.230	0.395	-	-	0	-	0.00%
2008-12-22	0	0.290	0.240	0.290	-	-	0	0	-	0.290	0.240	0.290	-	-	0	-	0.00%
2008-12-19	0	0.290	0.290	0.340	0.290	0.290	13,500	3,885	0.2878	0.290	0.290	0.340	0.290	0.290	13,500	0.2878	0.00%
2008-12-18	0	0.290	0.230	0.340	-	-	0	0	-	0.290	0.230	0.340	-	-	0	-	0.00%
2008-12-17	0	0.290	0.241	0.340	-	-	0	0	-	0.290	0.241	0.340	-	-	0	-	0.00%
2008-12-16	0	0.290	0.230	0.340	-	-	0	0	-	0.290	0.230	0.340	-	-	0	-	0.00%
2008-12-15	0	0.290	0.250	0.340	-	-	0	0	-	0.290	0.250	0.340	-	-	0	-	0.00%
2008-12-12	0	0.290	0.250	0.340	-	-	0	0	-	0.290	0.250	0.340	-	-	0	-	0.00%
2008-12-11	0	0.290	0.250	0.350	-	-	0	0	-	0.290	0.250	0.350	-	-	0	-	0.00%
2008-12-10	0	0.290	0.270	0.345	0.290	0.290	12,000	3,480	0.2900	0.290	0.270	0.345	0.290	0.290	12,000	0.2900	-3.33%
2008-12-09	0	0.300	0.260	0.385	-	-	0	0	-	0.300	0.260	0.385	-	-	0	-	0.00%
2008-12-08	0	0.300	0.300	0.310	0.255	0.300	9,000	2,470	0.2744	0.300	0.300	0.310	0.255	0.300	9,000	0.2744	0.00%
2008-12-05	0	0.300	0.260	0.345	0.270	0.300	72,000	19,860	0.2758	0.300	0.260	0.345	0.270	0.300	72,000	0.2758	20.00%
2008-12-04	0	0.250	0.250	0.285	0.250	0.250	8,000	2,000	0.2500	0.250	0.250	0.285	0.250	0.250	8,000	0.2500	-7.41%
2008-12-03	0	0.270	0.260	0.290	0.270	0.270	4,000	1,080	0.2700	0.270	0.260	0.290	0.270	0.270	4,000	0.2700	-6.90%
2008-12-02	0	0.290	0.260	0.290	0.240	0.290	168,000	42,560	0.2533	0.290	0.260	0.290	0.240	0.290	168,000	0.2533	-3.33%
2008-12-01	0	0.300	0.210	0.300	-	-	0	0	-	0.300	0.210	0.300	-	-	0	-	0.00%
2008-11-28	0	0.300	0.202	0.430	0.300	0.300	4,250	1,248	0.2936	0.300	0.202	0.430	0.300	0.300	4,250	0.2936	0.00%
2008-11-27	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2008-11-26	0	0.300	0.300	0.400	0.300	0.300	12,000	3,600	0.3000	0.300	0.300	0.400	0.300	0.300	12,000	0.3000	-3.23%
2008-11-25	0	0.310	0.250	0.310	-	-	0	0	-	0.310	0.250	0.310	-	-	0	-	-4.62%
2008-11-24	0	0.325	0.217	0.325	-	-	0	0	-	0.325	0.217	0.325	-	-	0	-	-7.14%
2008-11-21	0	0.350	0.285	0.350	-	-	0	0	-	0.350	0.285	0.350	-	-	0	-	-2.78%
2008-11-20	0	0.360	0.270	0.360	-	-	0	0	-	0.360	0.270	0.360	-	-	0	-	-4.00%
2008-11-19	0	0.375	0.300	0.375	-	-	0	0	-	0.375	0.300	0.375	-	-	0	-	-2.60%
2008-11-18	0	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	-2.53%
2008-11-17	0	0.395	0.370	0.395	0.395	0.455	309,700	123,258	0.3980	0.395	0.370	0.395	0.395	0.455	309,700	0.3980	-8.14%
2008-11-14	0	0.430	0.425	0.430	0.360	0.430	948,125	385,451	0.4065	0.430	0.425	0.430	0.360	0.430	948,125	0.4065	2.38%
2008-11-13	0	0.420	0.345	0.420	0.345	0.420	400,000	158,800	0.3970	0.420	0.345	0.420	0.345	0.420	400,000	0.3970	-2.33%
2008-11-12	0	0.430	0.315	0.430	0.340	0.430	613,125	238,771	0.3894	0.430	0.315	0.430	0.340	0.430	613,125	0.3894	13.16%
2008-11-11	0	0.380	0.305	0.380	0.300	0.380	731,250	243,510	0.3330	0.380	0.305	0.380	0.300	0.380	731,250	0.3330	-17.39%
2008-11-10	0	0.460	0.211	-	0.240	0.460	176,167	68,593	0.3894	0.460	0.211	-	0.240	0.460	176,167	0.3894	64.29%
2008-11-07	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2008-11-06	0	0.280	0.200	0.280	0.200	0.280	84,000	22,840	0.2719	0.280	0.200	0.280	0.200	0.280	84,000	0.2719	0.00%
2008-11-05	0	0.280	0.220	0.280	-	-	0	0	-	0.280	0.220	0.280	-	-	0	-	0.00%
2008-11-04	0	0.280	0.250	0.280	0.280	0.300	127,000	35,780	0.2817	0.280	0.250	0.280	0.280	0.300	127,000	0.2817	0.00%
2008-11-03	0	0.280	0.232	0.280	-	-	0	0	-	0.280	0.232	0.280	-	-	0	-	0.00%
2008-10-31	0	0.280	0.240	0.280	0.280	0.280	20,000	5,600	0.2800	0.280	0.240	0.280	0.280	0.280	20,000	0.2800	0.00%
2008-10-30	0	0.280	0.210	0.280	-	-	0	0	-	0.280	0.210	0.280	-	-	0	-	-6.67%
2008-10-29	0	0.300	0.191	0.300	0.300	0.300	4,000	1,200	0.3000	0.300	0.191	0.300	0.300	0.300	4,000	0.3000	-4.76%
2008-10-28	0	0.315	0.181	0.315	0.315	0.315	4,000	1,260	0.3150	0.315	0.181	0.315	0.315	0.315	4,000	0.3150	12.50%
2008-10-27	0	0.280	0.160	0.280	0.200	0.300	68,500	17,285	0.2523	0.280	0.160	0.280	0.200	0.300	68,500	0.2523	12.00%
2008-10-24	0	0.250	0.185	0.300	0.160	0.250	69,750	14,231	0.2040	0.250	0.185	0.300	0.160	0.250	69,750	0.2040	-3.85%
2008-10-23	0	0.260	0.181	0.270	0.260	0.260	32,000	8,320	0.2600	0.260	0.181	0.270	0.260	0.260	32,000	0.2600	0.00%
2008-10-22	0	0.260	0.250	0.260	0.120	0.260	171,000	31,996	0.1871	0.260	0.250	0.260	0.120	0.260	171,000	0.1871	0.00%
2008-10-21	0	0.260	0.200	0.300	-	-	0	0	-	0.260	0.200	0.300	-	-	0	-	0.00%
2008-10-20	0	0.260	0.260	0.300	0.260	0.260	60,000	15,600	0.2600	0.260	0.260	0.300	0.260	0.260	60,000	0.2600	4.00%
2008-10-17	0	0.250	0.240	0.300	0.240	0.250	120,000	29,600	0.2467	0.250	0.240	0.300	0.240	0.250	120,000	0.2467	0.00%
2008-10-16	0	0.250	0.180	0.350	-	-	0	0	-	0.250	0.180	0.350	-	-	0	-	0.00%
2008-10-15	0	0.250	0.250	0.300	0.250	0.250	20,000	5,000	0.2500	0.250	0.250	0.300	0.250	0.250	20,000	0.2500	-7.41%
2008-10-14	0	0.270	0.260	0.300	0.270	0.270	5,500	1,440	0.2618	0.270	0.260	0.300	0.270	0.270	5,500	0.2618	3.85%
2008-10-13	0	0.260	0.260	0.300	0.250	0.250	22,500	5,575	0.2478	0.260	0.260	0.300	0.250	0.250	22,500	0.2478	-13.33%
2008-10-10	0	0.300	0.240	0.300	0.250	0.300	136,500	34,295	0.2512	0.300	0.240	0.300	0.250	0.300	136,500	0.2512	0.00%
2008-10-09	0	0.300	0.260	0.330	-	-	0	0	-	0.300	0.260	0.330	-	-	0	-	0.00%
2008-10-08	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-7.69%
2008-10-06	0	0.325	0.285	0.350	-	-	0	0	-	0.325	0.285	0.350	-	-	0	-	0.00%
2008-10-03	0	0.325	0.265	0.355	-	-	0	0	-	0.325	0.265	0.355	-	-	0	-	0.00%
2008-10-02	0	0.325	0.260	0.335	-	-	0	0	-	0.325	0.260	0.335	-	-	0	-	0.00%
2008-09-30	0	0.325	0.255	0.325	-	-	0	0	-	0.325	0.255	0.325	-	-	0	-	0.00%
2008-09-29	0	0.325	0.325	0.330	0.300	0.325	56,000	18,100	0.3232	0.325	0.325	0.330	0.300	0.325	56,000	0.3232	1.56%
2008-09-26	0	0.320	0.270	0.360	-	-	1,000	245	0.2450	0.320	0.270	0.360	-	-	1,000	0.2450	0.00%
2008-09-25	0	0.320	0.275	0.340	0.260	0.320	21,000	6,180	0.2943	0.320	0.275	0.340	0.260	0.320	21,000	0.2943	8.47%
2008-09-24	0	0.295	0.295	0.355	0.290	0.295	10,000	2,840	0.2840	0.295	0.295	0.355	0.290	0.295	10,000	0.2840	-3.28%
2008-09-23	0	0.305	0.305	0.360	0.280	0.280	7,050	1,913	0.2713	0.305	0.305	0.360	0.280	0.280	7,050	0.2713	-16.44%
2008-09-22	0	0.365	0.340	0.400	0.340	0.365	142,899	49,478	0.3462	0.365	0.340	0.400	0.340	0.365	142,899	0.3462	-3.95%
2008-09-19	0	0.380	0.300	0.380	0.250	0.385	68,000	19,780	0.2909	0.380	0.300	0.380	0.250	0.385	68,000	0.2909	22.58%
2008-09-18	0	0.310	0.270	0.350	-	-	0	0	-	0.310	0.270	0.350	-	-	0	-	0.00%
2008-09-17	0	0.310	0.310	0.410	0.310	0.310	24,000	7,440	0.3100	0.310	0.310	0.410	0.310	0.310	24,000	0.3100	0.00%
2008-09-16	0	0.310	0.310	0.400	0.300	0.300	20,000	6,000	0.3000	0.310	0.310	0.400	0.300	0.300	20,000	0.3000	-22.50%
2008-09-12	0	0.400	0.350	0.420	0.400	0.400	180,000	72,000	0.4000	0.400	0.350	0.420	0.400	0.400	180,000	0.4000	-6.98%
2008-09-11	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	0.00%
2008-09-10	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	0.00%
2008-09-09	0	0.430	0.365	0.430	0.430	0.430	208,000	89,440	0.4300	0.430	0.365	0.430	0.430	0.430	208,000	0.4300	0.00%
2008-09-08	0	0.430	0.360	0.430	0.430	0.430	80,000	34,400	0.4300	0.430	0.360	0.430	0.430	0.430	80,000	0.4300	7.50%
2008-09-05	0	0.400	0.370	0.410	0.400	0.410	60,000	24,520	0.4087	0.400	0.370	0.410	0.400	0.410	60,000	0.4087	0.00%
2008-09-04	0	0.400	0.440	0.480	0.360	0.420	324,805	130,044	0.4004	0.400	0.440	0.480	0.360	0.420	324,805	0.4004	2.56%
2008-09-03	0	0.390	0.320	0.410	-	-	0	0	-	0.390	0.320	0.410	-	-	0	-	0.00%
2008-09-02	0	0.390	0.325	0.390	-	-	0	0	-	0.390	0.325	0.390	-	-	0	-	0.00%
2008-09-01	0	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	0.00%
2008-08-29	0	0.390	0.325	0.390	-	-	0	0	-	0.390	0.325	0.390	-	-	0	-	0.00%
2008-08-28	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	-2.50%
2008-08-27	0	0.400	0.325	0.420	0.350	0.400	369,500	130,865	0.3542	0.400	0.325	0.420	0.350	0.400	369,500	0.3542	11.11%
2008-08-26	0	0.360	0.330	0.400	-	-	0	0	-	0.360	0.330	0.400	-	-	0	-	0.00%
2008-08-25	0	0.360	0.335	0.420	0.335	0.360	74,000	26,090	0.3526	0.360	0.335	0.420	0.335	0.360	74,000	0.3526	5.88%
2008-08-21	0	0.340	0.340	0.350	0.335	0.335	108,000	36,180	0.3350	0.340	0.340	0.350	0.335	0.335	108,000	0.3350	-5.56%
2008-08-20	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2008-08-19	0	0.360	0.370	0.380	0.355	0.360	80,000	28,640	0.3580	0.360	0.370	0.380	0.355	0.360	80,000	0.3580	-5.26%
2008-08-18	0	0.380	0.335	0.420	0.380	0.380	20,000	7,600	0.3800	0.380	0.335	0.420	0.380	0.380	20,000	0.3800	0.00%
2008-08-15	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2008-08-14	0	0.380	0.350	0.415	0.350	0.380	30,000	10,920	0.3640	0.380	0.350	0.415	0.350	0.380	30,000	0.3640	-7.32%
2008-08-13	0	0.410	0.345	0.410	-	-	0	0	-	0.410	0.345	0.410	-	-	0	-	-2.38%
2008-08-12	0	0.420	0.350	0.420	0.350	0.420	11,750	4,318	0.3675	0.420	0.350	0.420	0.350	0.420	11,750	0.3675	7.69%
2008-08-11	0	0.390	0.355	0.420	-	-	0	0	-	0.390	0.355	0.420	-	-	0	-	0.00%
2008-08-08	0	0.390	0.390	0.420	0.380	0.380	100,000	38,000	0.3800	0.390	0.390	0.420	0.380	0.380	100,000	0.3800	-4.88%
2008-08-07	0	0.410	0.370	0.420	0.410	0.410	50,000	20,380	0.4076	0.410	0.370	0.420	0.410	0.410	50,000	0.4076	-2.38%
2008-08-05	0	0.420	0.375	0.450	0.370	0.420	461,750	173,433	0.3756	0.420	0.375	0.450	0.370	0.420	461,750	0.3756	5.00%
2008-08-04	0	0.400	0.380	0.400	0.380	0.400	108,000	42,720	0.3956	0.400	0.380	0.400	0.380	0.400	108,000	0.3956	5.26%
2008-08-01	0	0.380	0.380	0.400	0.370	0.400	92,000	34,640	0.3765	0.380	0.380	0.400	0.370	0.400	92,000	0.3765	7.04%
2008-07-31	0	0.355	0.355	0.470	0.350	0.350	8,000	2,800	0.3500	0.355	0.355	0.470	0.350	0.350	8,000	0.3500	-2.74%
2008-07-30	0	0.365	0.365	0.450	-	-	0	0	-	0.365	0.365	0.450	-	-	0	-	10.61%
2008-07-29	0	0.330	0.330	0.450	0.330	0.330	9,300	3,043	0.3272	0.330	0.330	0.450	0.330	0.330	9,300	0.3272	-5.71%
2008-07-28	0	0.350	0.335	0.460	-	-	0	0	-	0.350	0.335	0.460	-	-	0	-	0.00%
2008-07-25	0	0.350	0.330	0.480	-	-	0	0	-	0.350	0.330	0.480	-	-	0	-	0.00%
2008-07-24	0	0.350	0.350	0.450	0.330	0.330	4,000	1,320	0.3300	0.350	0.350	0.450	0.330	0.330	4,000	0.3300	6.06%
2008-07-23	0	0.330	0.330	0.360	0.330	0.330	14,500	4,835	0.3334	0.330	0.330	0.360	0.330	0.330	14,500	0.3334	-17.50%
2008-07-22	0	0.400	0.305	0.445	-	-	0	0	-	0.400	0.305	0.445	-	-	0	-	0.00%
2008-07-21	0	0.400	0.330	0.465	-	-	0	0	-	0.400	0.330	0.465	-	-	0	-	0.00%
2008-07-18	0	0.400	0.310	0.450	-	-	0	0	-	0.400	0.310	0.450	-	-	0	-	0.00%
2008-07-17	0	0.400	0.330	0.450	-	-	0	0	-	0.400	0.330	0.450	-	-	0	-	0.00%
2008-07-16	0	0.400	0.305	0.400	-	-	0	0	-	0.400	0.305	0.400	-	-	0	-	0.00%
2008-07-15	0	0.400	0.310	0.480	-	-	0	0	-	0.400	0.310	0.480	-	-	0	-	0.00%
2008-07-14	0	0.400	0.360	0.470	-	-	500	180	0.3600	0.400	0.360	0.470	-	-	500	0.3600	0.00%
2008-07-11	0	0.400	0.325	0.465	-	-	0	0	-	0.400	0.325	0.465	-	-	0	-	0.00%
2008-07-10	0	0.400	0.330	0.430	0.325	0.400	37,625	14,604	0.3881	0.400	0.330	0.430	0.325	0.400	37,625	0.3881	14.29%
2008-07-09	0	0.350	0.340	0.420	-	-	0	0	-	0.350	0.340	0.420	-	-	0	-	0.00%
2008-07-08	0	0.350	0.350	0.450	0.350	0.350	32,000	11,040	0.3450	0.350	0.350	0.450	0.350	0.350	32,000	0.3450	2.94%
2008-07-07	0	0.340	0.340	0.370	0.340	0.340	4,000	1,360	0.3400	0.340	0.340	0.370	0.340	0.340	4,000	0.3400	-9.33%
2008-07-04	0	0.375	0.300	0.375	-	-	0	0	-	0.375	0.300	0.375	-	-	0	-	-1.32%
2008-07-03	0	0.380	0.300	0.380	-	-	0	0	-	0.380	0.300	0.380	-	-	0	-	0.00%
2008-07-02	0	0.380	0.360	0.440	-	-	0	0	-	0.380	0.360	0.440	-	-	0	-	0.00%
2008-06-30	0	0.380	0.370	0.400	0.370	0.370	100,000	37,000	0.3700	0.380	0.370	0.400	0.370	0.370	100,000	0.3700	0.00%
2008-06-27	0	0.380	0.370	0.400	-	-	0	0	-	0.380	0.370	0.400	-	-	0	-	0.00%
2008-06-26	0	0.380	0.375	0.440	0.380	0.380	20,000	7,600	0.3800	0.380	0.375	0.440	0.380	0.380	20,000	0.3800	0.00%
2008-06-25	0	0.380	0.370	0.440	0.370	0.370	38,100	14,055	0.3689	0.380	0.370	0.440	0.370	0.370	38,100	0.3689	1.33%
2008-06-24	0	0.375	0.375	0.450	0.370	0.380	176,375	66,823	0.3789	0.375	0.375	0.450	0.370	0.380	176,375	0.3789	-6.25%
2008-06-23	0	0.400	0.385	0.450	-	-	1,600	590	0.3688	0.400	0.385	0.450	-	-	1,600	0.3688	0.00%
2008-06-20	0	0.400	0.370	0.450	0.340	0.400	8,000	2,960	0.3700	0.400	0.370	0.450	0.340	0.400	8,000	0.3700	-8.05%
2008-06-19	0	0.435	0.385	0.450	0.435	0.435	4,000	1,740	0.4350	0.435	0.385	0.450	0.435	0.435	4,000	0.4350	0.00%
2008-06-18	0	0.435	0.315	0.435	-	-	0	0	-	0.435	0.315	0.435	-	-	0	-	0.00%
2008-06-17	0	0.435	0.425	0.435	0.430	0.435	116,000	50,060	0.4316	0.435	0.425	0.435	0.430	0.435	116,000	0.4316	0.00%
2008-06-16	0	0.435	0.435	0.440	0.435	0.435	108,000	46,980	0.4350	0.435	0.435	0.440	0.435	0.435	108,000	0.4350	0.00%
2008-06-13	0	0.435	0.435	0.480	0.435	0.435	12,000	5,220	0.4350	0.435	0.435	0.480	0.435	0.435	12,000	0.4350	0.00%
2008-06-12	0	0.435	0.435	0.480	0.420	0.435	38,000	16,240	0.4274	0.435	0.435	0.480	0.420	0.435	38,000	0.4274	1.16%
2008-06-11	0	0.430	0.430	0.480	-	-	0	0	-	0.430	0.430	0.480	-	-	0	-	0.00%
2008-06-10	0	0.430	0.430	0.460	0.430	0.435	208,000	89,480	0.4302	0.430	0.430	0.460	0.430	0.435	208,000	0.4302	-6.52%
2008-06-06	0	0.460	0.460	0.480	0.455	0.480	426,750	196,216	0.4598	0.460	0.460	0.480	0.455	0.480	426,750	0.4598	0.00%
2008-06-05	0	0.460	0.450	0.465	0.460	0.460	100,000	46,000	0.4600	0.460	0.450	0.465	0.460	0.460	100,000	0.4600	2.22%
2008-06-04	0	0.450	0.445	0.460	0.450	0.450	114,000	51,250	0.4496	0.450	0.445	0.460	0.450	0.450	114,000	0.4496	0.00%
2008-06-03	0	0.450	0.445	0.465	0.450	0.460	293,000	133,750	0.4565	0.450	0.445	0.465	0.450	0.460	293,000	0.4565	-2.17%
2008-06-02	0	0.460	0.455	0.480	0.455	0.460	544,000	248,020	0.4559	0.460	0.455	0.480	0.455	0.460	544,000	0.4559	1.10%
2008-05-30	0	0.455	0.445	0.460	0.455	0.455	113,000	51,395	0.4548	0.455	0.445	0.460	0.455	0.455	113,000	0.4548	-1.09%
2008-05-29	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2008-05-28	0	0.460	0.450	0.460	0.460	0.460	28,000	12,880	0.4600	0.460	0.450	0.460	0.460	0.460	28,000	0.4600	1.10%
2008-05-27	0	0.455	0.455	0.460	0.455	0.455	100,000	45,500	0.4550	0.455	0.455	0.460	0.455	0.455	100,000	0.4550	1.11%
2008-05-26	0	0.450	0.450	0.460	0.450	0.455	834,000	377,200	0.4523	0.450	0.450	0.460	0.450	0.455	834,000	0.4523	-2.17%
2008-05-23	0	0.460	0.450	0.480	0.460	0.460	102,500	47,050	0.4590	0.460	0.450	0.480	0.460	0.460	102,500	0.4590	-4.17%
2008-05-22	0	0.480	0.450	0.480	0.470	0.480	100,300	47,175	0.4703	0.480	0.450	0.480	0.470	0.480	100,300	0.4703	0.00%
2008-05-21	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2008-05-20	0	0.480	0.465	0.480	0.465	0.480	821,000	388,210	0.4729	0.480	0.465	0.480	0.465	0.480	821,000	0.4729	3.23%
2008-05-19	0	0.465	0.465	0.500	0.465	0.470	204,000	95,080	0.4661	0.465	0.465	0.500	0.465	0.470	204,000	0.4661	0.00%
2008-05-16	0	0.465	0.465	0.495	-	-	0	0	-	0.465	0.465	0.495	-	-	0	-	0.00%
2008-05-15	0	0.465	0.465	0.475	0.465	0.465	96,750	44,978	0.4649	0.465	0.465	0.475	0.465	0.465	96,750	0.4649	0.00%
2008-05-14	0	0.465	0.465	0.490	0.465	0.495	65,700	31,177	0.4745	0.465	0.465	0.490	0.465	0.495	65,700	0.4745	-6.06%
2008-05-13	0	0.495	0.465	0.495	-	-	0	0	-	0.495	0.465	0.495	-	-	0	-	0.00%
2008-05-09	0	0.495	0.465	0.495	0.470	0.495	308,000	145,460	0.4723	0.495	0.465	0.495	0.470	0.495	308,000	0.4723	1.02%
2008-05-08	0	0.490	0.470	0.500	-	-	0	0	-	0.490	0.470	0.500	-	-	0	-	0.00%
2008-05-07	0	0.490	0.470	0.490	0.510	0.530	20,000	10,520	0.5260	0.490	0.470	0.490	0.510	0.530	20,000	0.5260	-2.00%
2008-05-06	0	0.500	0.490	0.500	0.470	0.510	453,400	222,138	0.4899	0.500	0.490	0.500	0.470	0.510	453,400	0.4899	6.38%
2008-05-05	0	0.470	0.470	0.485	0.470	0.470	72,000	33,840	0.4700	0.470	0.470	0.485	0.470	0.470	72,000	0.4700	2.17%
2008-05-02	0	0.460	0.460	0.470	0.460	0.460	36,000	16,560	0.4600	0.460	0.460	0.470	0.460	0.460	36,000	0.4600	0.00%
2008-04-30	0	0.460	0.460	0.470	0.460	0.460	8,000	3,680	0.4600	0.460	0.460	0.470	0.460	0.460	8,000	0.4600	-4.17%
2008-04-29	0	0.480	0.465	0.480	-	-	0	0	-	0.480	0.465	0.480	-	-	0	-	0.00%
2008-04-28	0	0.480	0.465	0.480	0.490	0.490	106,750	52,038	0.4875	0.480	0.465	0.480	0.490	0.490	106,750	0.4875	1.05%
2008-04-25	0	0.475	0.465	0.490	0.475	0.475	80,000	38,000	0.4750	0.475	0.465	0.490	0.475	0.475	80,000	0.4750	2.15%
2008-04-24	0	0.465	0.465	0.480	0.460	0.470	390,500	179,928	0.4608	0.465	0.465	0.480	0.460	0.470	390,500	0.4608	-1.06%
2008-04-23	0	0.470	0.450	0.480	0.470	0.470	80,000	37,600	0.4700	0.470	0.450	0.480	0.470	0.470	80,000	0.4700	-2.08%
2008-04-22	0	0.480	0.440	0.485	0.480	0.480	47,800	22,716	0.4752	0.480	0.440	0.485	0.480	0.480	47,800	0.4752	0.00%
2008-04-21	0	0.480	0.460	0.510	-	-	0	0	-	0.480	0.460	0.510	-	-	0	-	0.00%
2008-04-18	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2008-04-17	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	0.00%
2008-04-16	0	0.480	0.470	0.500	0.480	0.480	43,500	20,775	0.4776	0.480	0.470	0.500	0.480	0.480	43,500	0.4776	0.00%
2008-04-15	0	0.480	0.480	0.510	0.480	0.480	90,000	43,160	0.4796	0.480	0.480	0.510	0.480	0.480	90,000	0.4796	0.00%
2008-04-14	0	0.480	0.480	0.490	0.480	0.490	389,729	188,635	0.4840	0.480	0.480	0.490	0.480	0.490	389,729	0.4840	-4.00%
2008-04-11	0	0.500	0.480	0.500	0.480	0.500	76,900	37,614	0.4891	0.500	0.480	0.500	0.480	0.500	76,900	0.4891	4.17%
2008-04-10	0	0.480	0.480	0.500	0.480	0.490	404,000	194,040	0.4803	0.480	0.480	0.500	0.480	0.490	404,000	0.4803	-2.04%
2008-04-09	0	0.490	0.490	0.500	0.480	0.490	23,000	11,060	0.4809	0.490	0.490	0.500	0.480	0.490	23,000	0.4809	2.08%
2008-04-08	0	0.480	0.480	0.495	0.480	0.480	212,000	101,760	0.4800	0.480	0.480	0.495	0.480	0.480	212,000	0.4800	-1.03%
2008-04-07	0	0.485	0.500	0.510	0.485	0.500	64,000	31,280	0.4888	0.485	0.500	0.510	0.485	0.500	64,000	0.4888	-1.02%
2008-04-03	0	0.490	0.490	0.500	0.485	0.490	163,500	79,968	0.4891	0.490	0.490	0.500	0.485	0.490	163,500	0.4891	-2.00%
2008-04-02	0	0.500	0.500	0.510	0.480	0.500	160,000	78,240	0.4890	0.500	0.500	0.510	0.480	0.500	160,000	0.4890	-1.96%
2008-04-01	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2008-03-31	0	0.510	0.485	0.510	0.485	0.510	96,500	48,333	0.5009	0.510	0.485	0.510	0.485	0.510	96,500	0.5009	5.15%
2008-03-28	0	0.485	0.485	0.510	0.485	0.520	172,000	86,280	0.5016	0.485	0.485	0.510	0.485	0.520	172,000	0.5016	-3.00%
2008-03-27	0	0.500	0.485	0.510	0.470	0.500	476,000	225,440	0.4736	0.500	0.485	0.510	0.470	0.500	476,000	0.4736	4.17%
2008-03-26	0	0.480	0.475	0.480	0.480	0.510	376,000	187,320	0.4982	0.480	0.475	0.480	0.480	0.510	376,000	0.4982	-2.04%
2008-03-25	0	0.490	0.455	0.490	0.445	0.500	91,000	44,600	0.4901	0.490	0.455	0.490	0.445	0.500	91,000	0.4901	11.36%
2008-03-20	0	0.440	0.440	0.470	0.440	0.470	129,500	57,345	0.4428	0.440	0.440	0.470	0.440	0.470	129,500	0.4428	-4.35%
2008-03-19	0	0.460	0.460	0.495	0.460	0.470	178,378	83,686	0.4691	0.460	0.460	0.495	0.460	0.470	178,378	0.4691	-2.13%
2008-03-18	0	0.470	0.440	0.470	0.440	0.510	900,000	402,520	0.4472	0.470	0.440	0.470	0.440	0.510	900,000	0.4472	-7.84%
2008-03-17	0	0.510	0.460	0.510	-	-	0	0	-	0.510	0.460	0.510	-	-	0	-	0.00%
2008-03-14	0	0.510	0.510	0.530	0.510	0.520	230,000	118,040	0.5132	0.510	0.510	0.530	0.510	0.520	230,000	0.5132	0.00%
2008-03-13	0	0.510	0.510	0.520	0.510	0.530	247,075	127,916	0.5177	0.510	0.510	0.520	0.510	0.530	247,075	0.5177	-3.77%
2008-03-12	0	0.530	0.520	0.540	0.520	0.530	180,000	95,360	0.5298	0.530	0.520	0.540	0.520	0.530	180,000	0.5298	1.92%
2008-03-11	0	0.520	0.520	0.550	0.510	0.550	214,632	112,183	0.5227	0.520	0.520	0.550	0.510	0.550	214,632	0.5227	-7.14%
2008-03-10	0	0.560	0.540	0.560	0.520	0.560	530,000	292,070	0.5511	0.560	0.540	0.560	0.520	0.560	530,000	0.5511	7.69%
2008-03-07	0	0.520	0.520	0.540	0.510	0.530	224,000	117,400	0.5241	0.520	0.520	0.540	0.510	0.530	224,000	0.5241	-7.14%
2008-03-06	0	0.560	0.540	0.560	0.500	0.580	1,136,500	637,540	0.5610	0.560	0.540	0.560	0.500	0.580	1,136,500	0.5610	12.00%
2008-03-05	0	0.500	0.495	0.520	0.500	0.500	200,850	100,408	0.4999	0.500	0.495	0.520	0.500	0.500	200,850	0.4999	0.00%
2008-03-04	0	0.500	0.500	0.520	0.500	0.520	44,000	22,720	0.5164	0.500	0.500	0.520	0.500	0.520	44,000	0.5164	-1.96%
2008-03-03	0	0.510	0.510	0.520	0.510	0.510	60,000	30,600	0.5100	0.510	0.510	0.520	0.510	0.510	60,000	0.5100	0.00%
2008-02-29	0	0.510	0.510	0.550	0.510	0.550	104,000	54,360	0.5227	0.510	0.510	0.550	0.510	0.550	104,000	0.5227	4.08%
2008-02-28	0	0.490	0.490	0.540	0.490	0.540	44,000	21,760	0.4945	0.490	0.490	0.540	0.490	0.540	44,000	0.4945	0.00%
2008-02-27	0	0.490	0.490	0.520	0.490	0.490	111,538	54,583	0.4894	0.490	0.490	0.520	0.490	0.490	111,538	0.4894	-2.00%
2008-02-26	0	0.500	0.500	0.540	0.490	0.495	68,000	33,520	0.4929	0.500	0.500	0.540	0.490	0.495	68,000	0.4929	2.04%
2008-02-25	0	0.490	0.490	0.540	0.480	0.490	42,000	20,420	0.4862	0.490	0.490	0.540	0.480	0.490	42,000	0.4862	-2.00%
2008-02-22	0	0.500	0.500	0.530	0.500	0.510	184,000	92,200	0.5011	0.500	0.500	0.530	0.500	0.510	184,000	0.5011	-5.66%
2008-02-21	0	0.530	0.510	0.530	0.510	0.550	1,047,500	556,065	0.5308	0.530	0.510	0.530	0.510	0.550	1,047,500	0.5308	3.92%
2008-02-20	0	0.510	0.510	0.520	0.470	0.520	1,683,536	837,311	0.4974	0.510	0.510	0.520	0.470	0.520	1,683,536	0.4974	8.51%
2008-02-19	0	0.470	0.470	0.490	0.460	0.470	71,000	33,080	0.4659	0.470	0.470	0.490	0.460	0.470	71,000	0.4659	2.17%
2008-02-18	0	0.460	0.460	0.490	0.450	0.450	20,000	9,000	0.4500	0.460	0.460	0.490	0.450	0.450	20,000	0.4500	-2.13%
2008-02-15	0	0.470	0.470	0.485	0.470	0.500	300,000	145,540	0.4851	0.470	0.470	0.485	0.470	0.500	300,000	0.4851	-2.08%
2008-02-14	0	0.480	0.475	0.495	0.450	0.530	4,627,000	2,140,760	0.4627	0.480	0.475	0.495	0.450	0.530	4,627,000	0.4627	-15.79%
2008-02-13	0	0.570	0.530	0.580	0.470	0.570	158,500	79,763	0.5032	0.570	0.530	0.580	0.470	0.570	158,500	0.5032	15.15%
2008-02-12	0	0.495	0.435	0.495	-	-	0	0	-	0.495	0.435	0.495	-	-	0	-	0.00%
2008-02-11	0	0.495	0.430	0.495	0.430	0.495	16,000	7,140	0.4463	0.495	0.430	0.495	0.430	0.495	16,000	0.4463	-1.00%
2008-02-06	0	0.500	0.425	0.500	0.450	0.500	68,000	31,600	0.4647	0.500	0.425	0.500	0.450	0.500	68,000	0.4647	6.38%
2008-02-05	0	0.470	0.430	-	0.425	0.470	32,000	13,960	0.4363	0.470	0.430	-	0.425	0.470	32,000	0.4363	0.00%
2008-02-04	0	0.470	0.430	0.580	-	-	0	0	-	0.470	0.430	0.580	-	-	0	-	0.00%
2008-02-01	0	0.470	0.440	0.470	0.470	0.470	8,000	3,760	0.4700	0.470	0.440	0.470	0.470	0.470	8,000	0.4700	0.00%
2008-01-31	0	0.470	0.415	0.470	0.415	0.470	918,000	406,500	0.4428	0.470	0.415	0.470	0.415	0.470	918,000	0.4428	10.59%
2008-01-30	0	0.425	0.425	0.430	0.425	0.425	220,000	93,500	0.4250	0.425	0.425	0.430	0.425	0.425	220,000	0.4250	0.00%
2008-01-29	0	0.425	0.420	0.435	0.420	0.435	203,000	87,060	0.4289	0.425	0.420	0.435	0.420	0.435	203,000	0.4289	-3.41%
2008-01-28	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2008-01-25	0	0.440	0.435	0.470	0.430	0.440	144,000	62,740	0.4357	0.440	0.435	0.470	0.430	0.440	144,000	0.4357	2.33%
2008-01-24	0	0.430	0.430	0.470	-	-	0	0	-	0.430	0.430	0.470	-	-	0	-	0.00%
2008-01-23	0	0.430	0.425	0.480	0.420	0.430	116,000	49,720	0.4286	0.430	0.425	0.480	0.420	0.430	116,000	0.4286	2.38%
2008-01-22	0	0.420	0.420	0.450	0.420	0.460	831,588	359,395	0.4322	0.420	0.420	0.450	0.420	0.460	831,588	0.4322	-13.40%
2008-01-21	0	0.485	0.470	0.485	0.485	0.490	112,000	54,820	0.4895	0.485	0.470	0.485	0.485	0.490	112,000	0.4895	0.00%
2008-01-18	0	0.485	0.475	0.495	0.470	0.485	84,000	40,660	0.4840	0.485	0.475	0.495	0.470	0.485	84,000	0.4840	3.19%
2008-01-17	0	0.470	0.470	0.480	0.460	0.475	73,000	34,075	0.4668	0.470	0.470	0.480	0.460	0.475	73,000	0.4668	-1.05%
2008-01-16	0	0.475	0.475	0.490	0.475	0.490	408,000	198,240	0.4859	0.475	0.475	0.490	0.475	0.490	408,000	0.4859	-5.00%
2008-01-15	0	0.500	0.495	0.530	0.500	0.530	708,500	364,805	0.5149	0.500	0.495	0.530	0.500	0.530	708,500	0.5149	-5.66%
2008-01-14	0	0.530	0.530	0.550	0.520	0.550	312,000	167,600	0.5372	0.530	0.530	0.550	0.520	0.550	312,000	0.5372	0.00%
2008-01-11	0	0.530	0.530	0.540	0.530	0.540	288,000	154,880	0.5378	0.530	0.530	0.540	0.530	0.540	288,000	0.5378	-5.36%
2008-01-10	0	0.560	0.530	0.560	0.520	0.570	836,200	454,060	0.5430	0.560	0.530	0.560	0.520	0.570	836,200	0.5430	-1.75%
2008-01-09	0	0.570	0.570	0.580	0.530	0.650	1,281,678	711,309	0.5550	0.570	0.570	0.580	0.530	0.650	1,281,678	0.5550	-5.00%
2008-01-08	0	0.600	0.580	0.600	0.530	0.800	7,522,142	4,537,088	0.6032	0.600	0.580	0.600	0.530	0.800	7,522,142	0.6032	30.43%
2008-01-07	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2008-01-04	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2008-01-03	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2008-01-02	1	-	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2007-12-31	0	0.460	0.435	0.500	-	-	0	0	-	0.460	0.435	0.500	-	-	0	-	0.00%
2007-12-28	0	0.460	0.460	0.510	0.450	0.460	88,000	39,800	0.4523	0.460	0.460	0.510	0.450	0.460	88,000	0.4523	0.00%
2007-12-27	0	0.460	0.460	0.475	0.440	0.460	107,750	48,275	0.4480	0.460	0.460	0.475	0.440	0.460	107,750	0.4480	5.75%
2007-12-24	0	0.435	0.410	0.460	-	-	0	0	-	0.435	0.410	0.460	-	-	0	-	0.00%
2007-12-21	0	0.435	0.435	0.455	0.435	0.440	30,000	13,030	0.4343	0.435	0.435	0.455	0.435	0.440	30,000	0.4343	-3.33%
2007-12-20	0	0.450	0.435	0.460	0.450	0.460	20,000	9,160	0.4580	0.450	0.435	0.460	0.450	0.460	20,000	0.4580	0.00%
2007-12-19	0	0.450	0.435	0.460	0.410	0.450	20,000	8,760	0.4380	0.450	0.435	0.460	0.410	0.450	20,000	0.4380	3.45%
2007-12-18	0	0.435	0.435	0.460	0.435	0.435	5,000	2,155	0.4310	0.435	0.435	0.460	0.435	0.435	5,000	0.4310	-7.45%
2007-12-17	0	0.470	0.430	0.470	0.440	0.470	442,000	203,240	0.4598	0.470	0.430	0.470	0.440	0.470	442,000	0.4598	0.00%
2007-12-14	0	0.470	0.455	0.480	0.470	0.470	254,012	119,305	0.4697	0.470	0.455	0.480	0.470	0.470	254,012	0.4697	0.00%
2007-12-13	0	0.470	0.455	0.480	-	-	0	0	-	0.470	0.455	0.480	-	-	0	-	0.00%
2007-12-12	0	0.470	0.465	0.480	0.455	0.470	382,875	177,145	0.4627	0.470	0.465	0.480	0.455	0.470	382,875	0.4627	0.00%
2007-12-11	0	0.470	0.470	0.480	0.470	0.470	30,638	14,347	0.4683	0.470	0.470	0.480	0.470	0.470	30,638	0.4683	-2.08%
2007-12-10	0	0.480	0.480	0.495	0.470	0.490	524,450	251,593	0.4797	0.480	0.480	0.495	0.470	0.490	524,450	0.4797	2.13%
2007-12-07	0	0.470	0.470	0.480	0.470	0.470	4,000	1,880	0.4700	0.470	0.470	0.480	0.470	0.470	4,000	0.4700	-2.08%
2007-12-06	0	0.480	0.475	0.490	0.475	0.480	92,944	44,482	0.4786	0.480	0.475	0.490	0.475	0.480	92,944	0.4786	0.00%
2007-12-05	0	0.480	0.480	0.500	0.480	0.495	208,025	100,852	0.4848	0.480	0.480	0.500	0.480	0.495	208,025	0.4848	-1.03%
2007-12-04	0	0.485	0.480	0.485	0.480	0.490	390,838	189,665	0.4853	0.485	0.480	0.485	0.480	0.490	390,838	0.4853	-3.00%
2007-12-03	0	0.500	0.475	0.500	0.500	0.500	4,000	2,000	0.5000	0.500	0.475	0.500	0.500	0.500	4,000	0.5000	2.04%
2007-11-30	0	0.490	0.480	0.500	0.470	0.500	356,000	167,640	0.4709	0.490	0.480	0.500	0.470	0.500	356,000	0.4709	2.08%
2007-11-29	0	0.480	0.480	0.500	0.455	0.455	9,300	4,046	0.4351	0.480	0.480	0.500	0.455	0.455	9,300	0.4351	-4.00%
2007-11-28	0	0.500	0.480	0.500	0.450	0.500	221,012	107,471	0.4863	0.500	0.480	0.500	0.450	0.500	221,012	0.4863	5.26%
2007-11-27	0	0.475	0.475	0.490	-	-	8,000	3,760	0.4700	0.475	0.475	0.490	-	-	8,000	0.4700	2.15%
2007-11-26	0	0.465	0.465	0.495	0.460	0.460	4,000	1,840	0.4600	0.465	0.465	0.495	0.460	0.460	4,000	0.4600	1.09%
2007-11-23	0	0.460	0.440	0.500	0.460	0.460	80,000	36,800	0.4600	0.460	0.440	0.500	0.460	0.460	80,000	0.4600	0.00%
2007-11-22	0	0.460	0.450	0.490	0.450	0.460	30,025	13,631	0.4540	0.460	0.450	0.490	0.450	0.460	30,025	0.4540	0.00%
2007-11-21	0	0.460	0.460	0.490	0.460	0.460	68,345	31,372	0.4590	0.460	0.460	0.490	0.460	0.460	68,345	0.4590	0.00%
2007-11-20	0	0.460	0.460	0.490	0.460	0.490	62,603	29,383	0.4694	0.460	0.460	0.490	0.460	0.490	62,603	0.4694	-6.12%
2007-11-19	0	0.490	0.490	0.495	0.480	0.480	24,012	11,446	0.4767	0.490	0.490	0.495	0.480	0.480	24,012	0.4767	2.08%
2007-11-16	0	0.480	0.480	0.500	0.470	0.480	237,308	113,409	0.4779	0.480	0.480	0.500	0.470	0.480	237,308	0.4779	-4.00%
2007-11-15	0	0.500	0.490	0.500	0.480	0.500	188,000	91,800	0.4883	0.500	0.490	0.500	0.480	0.500	188,000	0.4883	4.17%
2007-11-14	0	0.480	0.480	0.500	0.480	0.500	565,500	274,545	0.4855	0.480	0.480	0.500	0.480	0.500	565,500	0.4855	0.00%
2007-11-13	0	0.480	0.470	0.485	0.480	0.510	76,000	37,080	0.4879	0.480	0.470	0.485	0.480	0.510	76,000	0.4879	-1.03%
2007-11-12	0	0.485	0.480	0.490	0.480	0.490	420,000	203,420	0.4843	0.485	0.480	0.490	0.480	0.490	420,000	0.4843	-4.90%
2007-11-09	0	0.510	0.500	0.510	0.500	0.520	451,617	227,816	0.5044	0.510	0.500	0.510	0.500	0.520	451,617	0.5044	0.00%
2007-11-08	0	0.510	0.500	0.510	0.500	0.510	153,000	76,680	0.5012	0.510	0.500	0.510	0.500	0.510	153,000	0.5012	2.00%
2007-11-07	0	0.500	0.500	0.510	0.500	0.510	906,000	457,585	0.5051	0.500	0.500	0.510	0.500	0.510	906,000	0.5051	0.00%
2007-11-06	0	0.500	0.500	0.540	0.500	0.510	428,100	216,287	0.5052	0.500	0.500	0.540	0.500	0.510	428,100	0.5052	-1.96%
2007-11-05	0	0.510	0.510	0.520	0.490	0.510	611,375	307,395	0.5028	0.510	0.510	0.520	0.490	0.510	611,375	0.5028	0.00%
2007-11-02	0	0.510	0.500	0.510	0.500	0.510	132,000	66,920	0.5070	0.510	0.500	0.510	0.500	0.510	132,000	0.5070	-1.92%
2007-11-01	0	0.520	0.520	0.530	0.520	0.520	27,500	14,195	0.5162	0.520	0.520	0.530	0.520	0.520	27,500	0.5162	-3.70%
2007-10-31	0	0.540	0.520	0.540	0.500	0.550	450,125	239,944	0.5331	0.540	0.520	0.540	0.500	0.550	450,125	0.5331	5.88%
2007-10-30	0	0.510	0.510	0.530	0.510	0.520	648,704	332,556	0.5126	0.510	0.510	0.530	0.510	0.520	648,704	0.5126	-1.92%
2007-10-29	0	0.520	0.520	0.530	0.510	0.540	663,375	347,883	0.5244	0.520	0.520	0.530	0.510	0.540	663,375	0.5244	-5.45%
2007-10-26	0	0.550	0.510	0.570	0.530	0.550	1,123,000	605,100	0.5388	0.550	0.510	0.570	0.530	0.550	1,123,000	0.5388	5.77%
2007-10-25	0	0.520	0.520	0.530	0.490	0.530	464,867	237,846	0.5116	0.520	0.520	0.530	0.490	0.530	464,867	0.5116	4.00%
2007-10-24	0	0.500	0.490	0.510	0.490	0.500	337,000	167,990	0.4985	0.500	0.490	0.510	0.490	0.500	337,000	0.4985	-1.96%
2007-10-23	0	0.510	0.490	0.510	0.485	0.530	364,282	182,513	0.5010	0.510	0.490	0.510	0.485	0.530	364,282	0.5010	0.00%
2007-10-22	0	0.510	0.470	0.520	0.465	0.510	670,500	328,388	0.4898	0.510	0.470	0.520	0.465	0.510	670,500	0.4898	6.25%
2007-10-18	0	0.480	0.480	0.490	0.445	0.500	1,170,119	565,805	0.4835	0.480	0.480	0.490	0.445	0.500	1,170,119	0.4835	-7.69%
2007-10-17	0	0.520	0.500	0.520	0.485	0.520	342,000	170,680	0.4991	0.520	0.500	0.520	0.485	0.520	342,000	0.4991	0.00%
2007-10-16	0	0.520	0.500	0.520	0.500	0.520	408,000	209,920	0.5145	0.520	0.500	0.520	0.500	0.520	408,000	0.5145	1.96%
2007-10-15	0	0.510	0.510	0.540	0.510	0.550	490,275	268,365	0.5474	0.510	0.510	0.540	0.510	0.550	490,275	0.5474	-7.27%
2007-10-12	0	0.550	0.550	0.560	0.550	0.560	387,947	215,890	0.5565	0.550	0.550	0.560	0.550	0.560	387,947	0.5565	0.00%
2007-10-11	0	0.550	0.550	0.560	0.510	0.580	1,055,450	578,827	0.5484	0.550	0.550	0.560	0.510	0.580	1,055,450	0.5484	3.77%
2007-10-10	0	0.530	0.510	0.530	0.510	0.540	231,105	121,894	0.5274	0.530	0.510	0.530	0.510	0.540	231,105	0.5274	0.00%
2007-10-09	0	0.530	0.500	0.530	0.480	0.540	136,880	67,994	0.4967	0.530	0.500	0.530	0.480	0.540	136,880	0.4967	7.07%
2007-10-08	0	0.495	0.495	0.520	0.495	0.500	747,800	372,760	0.4985	0.495	0.495	0.520	0.495	0.500	747,800	0.4985	-1.00%
2007-10-05	0	0.500	0.500	0.520	0.490	0.510	304,856	153,091	0.5022	0.500	0.500	0.520	0.490	0.510	304,856	0.5022	0.00%
2007-10-04	0	0.500	0.490	0.500	0.480	0.500	343,900	171,090	0.4975	0.500	0.490	0.500	0.480	0.500	343,900	0.4975	2.04%
2007-10-03	0	0.490	0.490	0.510	0.490	0.500	160,000	79,960	0.4998	0.490	0.490	0.510	0.490	0.500	160,000	0.4998	-3.92%
2007-10-02	0	0.510	0.490	0.510	0.480	0.510	831,748	411,062	0.4942	0.510	0.490	0.510	0.480	0.510	831,748	0.4942	2.00%
2007-09-28	0	0.500	0.495	0.510	0.480	0.510	680,000	335,340	0.4931	0.500	0.495	0.510	0.480	0.510	680,000	0.4931	-1.96%
2007-09-27	0	0.510	0.490	0.520	0.510	0.510	330,000	168,200	0.5097	0.510	0.490	0.520	0.510	0.510	330,000	0.5097	0.00%
2007-09-25	0	0.510	0.500	0.520	0.500	0.520	261,394	132,549	0.5071	0.510	0.500	0.520	0.500	0.520	261,394	0.5071	-1.92%
2007-09-24	0	0.520	0.500	0.520	0.500	0.550	1,009,031	524,436	0.5197	0.520	0.500	0.520	0.500	0.550	1,009,031	0.5197	-3.70%
2007-09-21	0	0.540	0.530	0.540	0.520	0.540	193,100	102,350	0.5300	0.540	0.530	0.540	0.520	0.540	193,100	0.5300	-1.82%
2007-09-20	0	0.550	0.550	0.560	0.540	0.560	490,000	271,580	0.5542	0.550	0.550	0.560	0.540	0.560	490,000	0.5542	-3.51%
2007-09-19	0	0.570	0.570	0.590	0.560	0.590	185,000	106,810	0.5774	0.570	0.570	0.590	0.560	0.590	185,000	0.5774	0.00%
2007-09-18	0	0.570	0.570	0.580	0.560	0.600	540,569	306,602	0.5672	0.570	0.570	0.580	0.560	0.600	540,569	0.5672	-6.56%
2007-09-17	0	0.610	0.590	0.610	0.580	0.630	1,702,886	1,029,122	0.6043	0.610	0.590	0.610	0.580	0.630	1,702,886	0.6043	1.67%
2007-09-14	0	0.600	0.590	0.620	0.530	0.660	5,060,550	3,098,303	0.6122	0.600	0.590	0.620	0.530	0.660	5,060,550	0.6122	13.21%
2007-09-13	0	0.530	0.530	0.540	0.510	0.530	348,378	180,395	0.5178	0.530	0.530	0.540	0.510	0.530	348,378	0.5178	3.92%
2007-09-12	0	0.510	0.495	0.520	0.500	0.520	371,801	188,113	0.5060	0.510	0.495	0.520	0.500	0.520	371,801	0.5060	0.00%
2007-09-11	0	0.510	0.510	0.520	0.500	0.520	369,128	190,427	0.5159	0.510	0.510	0.520	0.500	0.520	369,128	0.5159	-1.92%
2007-09-10	0	0.520	0.510	0.540	0.490	0.520	452,021	232,507	0.5144	0.520	0.510	0.540	0.490	0.520	452,021	0.5144	0.00%
2007-09-07	0	0.520	0.520	0.530	0.520	0.520	131,691	68,369	0.5192	0.520	0.520	0.530	0.520	0.520	131,691	0.5192	0.00%
2007-09-06	0	0.520	0.520	0.550	0.495	0.530	269,807	138,040	0.5116	0.520	0.520	0.550	0.495	0.530	269,807	0.5116	-3.70%
2007-09-05	0	0.540	0.520	0.550	0.520	0.540	686,880	359,389	0.5232	0.540	0.520	0.550	0.520	0.540	686,880	0.5232	1.89%
2007-09-04	0	0.530	0.530	0.560	0.530	0.580	1,186,445	653,541	0.5508	0.530	0.530	0.560	0.530	0.580	1,186,445	0.5508	-7.02%
2007-09-03	0	0.570	0.540	0.570	0.520	0.570	202,150	109,358	0.5410	0.570	0.540	0.570	0.520	0.570	202,150	0.5410	1.79%
2007-08-31	0	0.560	0.560	0.580	0.560	0.580	300,000	168,080	0.5603	0.560	0.560	0.580	0.560	0.580	300,000	0.5603	-1.75%
2007-08-30	0	0.570	0.560	0.580	0.560	0.590	168,000	96,160	0.5724	0.570	0.560	0.580	0.560	0.590	168,000	0.5724	5.56%
2007-08-29	0	0.540	0.540	0.560	0.540	0.560	404,000	222,560	0.5509	0.540	0.540	0.560	0.540	0.560	404,000	0.5509	-6.90%
2007-08-28	0	0.580	0.570	0.580	0.580	0.620	447,000	263,620	0.5898	0.580	0.570	0.580	0.580	0.620	447,000	0.5898	-6.45%
2007-08-27	0	0.620	0.620	0.630	0.580	0.640	836,000	508,600	0.6084	0.620	0.620	0.630	0.580	0.640	836,000	0.6084	8.77%
2007-08-24	0	0.570	0.550	0.570	0.550	0.570	463,982	260,360	0.5611	0.570	0.550	0.570	0.550	0.570	463,982	0.5611	3.64%
2007-08-23	0	0.550	0.570	0.580	0.530	0.570	1,046,800	581,880	0.5559	0.550	0.570	0.580	0.530	0.570	1,046,800	0.5559	1.85%
2007-08-22	0	0.540	0.500	0.540	0.510	0.540	341,500	177,715	0.5204	0.540	0.500	0.540	0.510	0.540	341,500	0.5204	3.85%
2007-08-21	0	0.520	0.520	0.530	0.500	0.520	368,000	189,280	0.5143	0.520	0.520	0.530	0.500	0.520	368,000	0.5143	-1.89%
2007-08-20	0	0.530	0.530	0.560	0.530	0.550	705,000	381,480	0.5411	0.530	0.530	0.560	0.530	0.550	705,000	0.5411	1.92%
2007-08-17	0	0.520	0.520	0.560	0.510	0.620	588,300	310,954	0.5286	0.520	0.520	0.560	0.510	0.620	588,300	0.5286	-13.33%
2007-08-16	0	0.600	0.590	0.620	0.560	0.600	728,000	420,320	0.5774	0.600	0.590	0.620	0.560	0.600	728,000	0.5774	-3.23%
2007-08-15	0	0.620	0.620	0.650	0.610	0.630	449,534	281,190	0.6255	0.620	0.620	0.650	0.610	0.630	449,534	0.6255	-8.82%
2007-08-14	0	0.680	0.630	0.680	0.650	0.680	28,000	18,440	0.6586	0.680	0.630	0.680	0.650	0.680	28,000	0.6586	4.62%
2007-08-13	0	0.650	0.620	0.680	0.610	0.650	297,000	183,290	0.6171	0.650	0.620	0.680	0.610	0.650	297,000	0.6171	3.17%
2007-08-10	0	0.630	0.600	0.650	0.600	0.630	328,000	201,680	0.6149	0.630	0.600	0.650	0.600	0.630	328,000	0.6149	0.00%
2007-08-09	0	0.630	0.620	0.630	0.620	0.680	960,000	608,000	0.6333	0.630	0.620	0.630	0.620	0.680	960,000	0.6333	3.28%
2007-08-08	0	0.610	0.610	0.620	0.610	0.720	626,000	395,180	0.6313	0.610	0.610	0.620	0.610	0.720	626,000	0.6313	-3.17%
2007-08-07	0	0.630	0.590	0.630	0.560	0.750	2,792,000	1,764,920	0.6321	0.630	0.590	0.630	0.560	0.750	2,792,000	0.6321	-12.09%
2007-08-06	0	0.900	0.870	0.900	0.810	0.900	2,197,850	1,897,075	0.8632	0.717	0.693	0.717	0.645	0.717	2,760,091	0.6873	0.00%
2007-08-03	0	0.900	0.910	0.920	0.880	0.910	2,558,025	2,296,244	0.8977	0.717	0.725	0.733	0.701	0.725	3,212,403	0.7148	2.27%
2007-08-02	0	0.880	0.850	0.880	0.830	0.910	2,869,750	2,455,503	0.8557	0.701	0.677	0.701	0.661	0.725	3,603,872	0.6814	-2.22%
2007-08-01	0	0.900	0.880	0.900	0.860	0.920	1,755,250	1,556,025	0.8865	0.717	0.701	0.717	0.685	0.733	2,204,267	0.7059	-1.10%
2007-07-31	0	0.910	0.900	0.910	0.910	0.940	1,079,400	991,618	0.9187	0.725	0.717	0.725	0.725	0.749	1,355,526	0.7315	1.11%
2007-07-30	0	0.900	0.900	0.910	0.890	0.910	1,352,200	1,218,404	0.9011	0.717	0.717	0.725	0.709	0.725	1,698,112	0.7175	2.27%
2007-07-27	0	0.880	0.880	0.900	0.830	0.940	1,332,000	1,176,960	0.8836	0.701	0.701	0.717	0.661	0.749	1,672,744	0.7036	-2.22%
2007-07-26	0	0.900	0.900	0.910	0.880	0.950	4,687,298	4,310,122	0.9195	0.717	0.717	0.725	0.701	0.756	5,886,374	0.7322	1.12%
2007-07-25	0	0.890	0.880	0.900	0.800	0.900	4,446,479	3,875,835	0.8717	0.709	0.701	0.717	0.637	0.717	5,583,950	0.6941	9.88%
2007-07-24	0	0.810	0.810	0.840	0.780	0.840	661,100	531,504	0.8040	0.645	0.645	0.669	0.621	0.669	830,219	0.6402	1.25%
2007-07-23	0	0.800	0.790	0.810	0.760	0.810	559,500	442,810	0.7914	0.637	0.629	0.645	0.605	0.645	702,628	0.6302	-3.61%
2007-07-20	0	0.830	0.820	0.830	0.730	0.860	3,805,750	3,099,358	0.8144	0.661	0.653	0.661	0.581	0.685	4,779,314	0.6485	15.28%
2007-07-19	0	0.720	0.710	0.720	0.710	0.740	495,500	357,590	0.7217	0.573	0.565	0.573	0.565	0.589	622,256	0.5747	2.86%
2007-07-18	0	0.700	0.700	0.710	0.690	0.720	1,379,620	973,185	0.7054	0.557	0.557	0.565	0.549	0.573	1,732,546	0.5617	0.00%
2007-07-17	0	0.700	0.700	0.710	0.690	0.710	1,150,500	804,320	0.6991	0.557	0.557	0.565	0.549	0.565	1,444,814	0.5567	0.00%
2007-07-16	0	0.700	0.690	0.700	0.680	0.710	672,000	468,655	0.6974	0.557	0.549	0.557	0.541	0.565	843,907	0.5553	1.45%
2007-07-13	0	0.690	0.680	0.700	0.680	0.710	1,591,627	1,114,444	0.7002	0.549	0.541	0.557	0.541	0.565	1,998,787	0.5576	-1.43%
2007-07-12	0	0.700	0.690	0.700	0.680	0.700	1,372,000	956,280	0.6970	0.557	0.549	0.557	0.541	0.557	1,722,977	0.5550	7.69%
2007-07-11	0	0.650	0.650	0.660	0.650	0.690	787,200	532,864	0.6769	0.518	0.518	0.526	0.518	0.549	988,577	0.5390	-5.80%
2007-07-10	0	0.690	0.680	0.690	0.680	0.700	1,313,000	902,840	0.6876	0.549	0.541	0.549	0.541	0.557	1,648,884	0.5475	-1.43%
2007-07-09	0	0.700	0.690	0.710	0.660	0.710	2,043,000	1,408,980	0.6897	0.557	0.549	0.565	0.526	0.565	2,565,628	0.5492	4.48%
2007-07-06	0	0.670	0.660	0.680	0.650	0.680	1,560,100	1,033,502	0.6625	0.534	0.526	0.541	0.518	0.541	1,959,195	0.5275	1.52%
2007-07-05	0	0.660	0.660	0.670	0.660	0.700	3,158,600	2,135,980	0.6762	0.526	0.526	0.534	0.526	0.557	3,966,614	0.5385	-2.94%
2007-07-04	0	0.680	0.660	0.680	0.640	0.750	9,082,117	6,091,179	0.6707	0.541	0.526	0.541	0.510	0.597	11,405,449	0.5341	-23.60%
2007-07-03	1	-	-	-	-	-	0	0	-	0.709	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	0.709	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	0.709	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	0.709	-	-	-	-	0	-	0.00%
2007-06-26	1	0.890	0.890	0.900	0.810	0.960	10,338,500	9,375,925	0.9069	0.709	0.709	0.717	0.645	0.764	12,983,233	0.7222	14.10%
2007-06-25	0	0.780	0.770	0.790	0.770	0.820	996,300	783,553	0.7865	0.621	0.613	0.629	0.613	0.653	1,251,167	0.6263	-1.27%
2007-06-22	0	0.790	0.780	0.800	0.790	0.810	1,004,500	806,025	0.8024	0.629	0.621	0.637	0.629	0.645	1,261,465	0.6390	-2.47%
2007-06-21	0	0.810	0.800	0.810	0.800	0.830	1,312,640	1,063,848	0.8105	0.645	0.637	0.645	0.637	0.661	1,648,432	0.6454	1.25%
2007-06-20	0	0.800	0.790	0.800	0.770	0.800	395,400	311,642	0.7882	0.637	0.629	0.637	0.613	0.637	496,549	0.6276	3.90%
2007-06-18	0	0.770	0.760	0.790	0.750	0.830	2,316,850	1,803,941	0.7786	0.613	0.605	0.629	0.597	0.661	2,909,533	0.6200	-2.53%
2007-06-15	0	0.790	0.780	0.790	0.790	0.840	1,139,000	919,310	0.8071	0.629	0.621	0.629	0.629	0.669	1,430,372	0.6427	-3.66%
2007-06-14	0	0.820	0.820	0.830	0.820	0.850	2,028,000	1,696,600	0.8366	0.653	0.653	0.661	0.653	0.677	2,546,791	0.6662	0.00%
2007-06-13	0	0.820	0.820	0.830	0.810	0.840	978,000	807,310	0.8255	0.653	0.653	0.661	0.645	0.669	1,228,186	0.6573	-1.20%
2007-06-12	0	0.830	0.820	0.850	0.830	0.930	1,392,300	1,201,403	0.8629	0.661	0.653	0.677	0.661	0.741	1,748,470	0.6871	-5.68%
2007-06-11	0	0.880	0.830	0.900	0.800	0.880	1,871,600	1,539,083	0.8223	0.701	0.661	0.717	0.637	0.701	2,350,381	0.6548	10.00%
2007-06-08	0	0.800	0.790	0.800	0.800	0.820	1,308,000	1,051,560	0.8039	0.637	0.629	0.637	0.637	0.653	1,642,605	0.6402	-3.61%
2007-06-07	0	0.830	0.820	0.860	0.830	0.870	392,000	325,920	0.8314	0.661	0.653	0.685	0.661	0.693	492,279	0.6621	0.00%
2007-06-06	0	0.830	0.830	0.840	0.800	0.860	648,000	537,360	0.8293	0.661	0.661	0.669	0.637	0.685	813,767	0.6603	1.22%
2007-06-05	0	0.820	0.820	0.840	0.780	0.890	1,325,800	1,111,574	0.8384	0.653	0.653	0.669	0.621	0.709	1,664,958	0.6676	-5.75%
2007-06-04	0	0.870	0.870	0.880	0.860	0.950	2,302,300	2,076,725	0.9020	0.693	0.693	0.701	0.685	0.756	2,891,260	0.7183	0.00%
2007-06-01	0	0.870	0.850	0.870	0.850	0.940	2,196,602	1,937,336	0.8820	0.693	0.677	0.693	0.677	0.749	2,758,523	0.7023	-6.45%
2007-05-31	0	0.930	0.920	0.930	0.760	0.960	4,654,150	4,150,294	0.8917	0.741	0.733	0.741	0.605	0.764	5,844,747	0.7101	20.78%
2007-05-30	0	0.770	0.750	0.780	0.720	0.790	1,382,000	1,060,370	0.7673	0.613	0.597	0.621	0.573	0.629	1,735,535	0.6110	-2.53%
2007-05-29	0	0.790	0.780	0.790	0.770	0.800	1,359,000	1,074,350	0.7905	0.629	0.621	0.629	0.613	0.637	1,706,651	0.6295	1.28%
2007-05-28	0	0.780	0.780	0.790	0.710	0.800	3,184,500	2,447,825	0.7687	0.621	0.621	0.629	0.565	0.637	3,999,140	0.6121	9.86%
2007-05-25	0	0.710	0.700	0.710	0.700	0.730	787,622	567,613	0.7207	0.565	0.557	0.565	0.557	0.581	989,107	0.5739	-1.39%
2007-05-23	0	0.720	0.700	0.720	0.680	0.730	451,000	321,520	0.7129	0.573	0.557	0.573	0.541	0.581	566,372	0.5677	-1.37%
2007-05-22	0	0.730	0.710	0.730	0.680	0.730	1,032,800	726,762	0.7037	0.581	0.565	0.581	0.541	0.581	1,297,005	0.5603	7.35%
2007-05-21	0	0.680	0.680	0.700	0.660	0.680	324,200	215,968	0.6662	0.541	0.541	0.557	0.526	0.541	407,135	0.5305	1.49%
2007-05-18	0	0.670	0.660	0.680	0.670	0.680	646,700	438,892	0.6787	0.534	0.526	0.541	0.534	0.541	812,135	0.5404	-4.29%
2007-05-17	0	0.700	0.680	0.700	0.680	0.700	233,500	162,995	0.6981	0.557	0.541	0.557	0.541	0.557	293,233	0.5559	1.45%
2007-05-16	0	0.690	0.690	0.700	0.680	0.720	487,000	345,400	0.7092	0.549	0.549	0.557	0.541	0.573	611,581	0.5648	1.47%
2007-05-15	0	0.680	0.670	0.720	0.680	0.700	198,750	135,610	0.6823	0.541	0.534	0.573	0.541	0.557	249,593	0.5433	0.00%
2007-05-14	0	0.680	0.680	0.700	0.670	0.720	209,600	144,885	0.6912	0.541	0.541	0.557	0.534	0.573	263,219	0.5504	-2.86%
2007-05-11	0	0.700	0.670	0.720	0.700	0.700	9,500	6,560	0.6905	0.557	0.534	0.573	0.557	0.557	11,930	0.5499	-2.78%
2007-05-10	0	0.720	0.670	0.720	0.670	0.720	265,500	188,090	0.7084	0.573	0.534	0.573	0.534	0.573	333,419	0.5641	0.00%
2007-05-09	0	0.720	0.720	0.730	0.710	0.760	861,700	628,609	0.7295	0.573	0.573	0.581	0.565	0.605	1,082,135	0.5809	7.46%
2007-05-08	0	0.670	0.670	0.690	0.670	0.680	98,575	65,737	0.6669	0.534	0.534	0.549	0.534	0.541	123,792	0.5310	1.52%
2007-05-07	0	0.660	0.660	0.700	0.660	0.660	39,700	26,054	0.6563	0.526	0.526	0.557	0.526	0.526	49,856	0.5226	-1.49%
2007-05-04	0	0.670	0.670	0.700	0.670	0.700	249,433	167,158	0.6702	0.534	0.534	0.557	0.534	0.557	313,241	0.5336	-1.47%
2007-05-03	0	0.680	0.680	0.710	0.680	0.720	96,500	66,525	0.6894	0.541	0.541	0.565	0.541	0.573	121,186	0.5489	0.00%
2007-05-02	0	0.680	0.680	0.700	0.680	0.690	131,000	89,370	0.6822	0.541	0.541	0.557	0.541	0.549	164,512	0.5432	0.00%
2007-04-30	0	0.680	0.680	0.700	0.660	0.700	278,000	190,620	0.6857	0.541	0.541	0.557	0.526	0.557	349,116	0.5460	-2.86%
2007-04-27	0	0.700	0.690	0.710	0.700	0.730	352,000	250,080	0.7105	0.557	0.549	0.565	0.557	0.581	442,047	0.5657	-2.78%
2007-04-26	0	0.720	0.710	0.720	0.700	0.720	198,000	139,800	0.7061	0.573	0.565	0.573	0.557	0.573	248,651	0.5622	2.86%
2007-04-25	0	0.700	0.680	0.710	0.700	0.740	770,143	553,679	0.7189	0.557	0.541	0.565	0.557	0.589	967,156	0.5725	-2.78%
2007-04-24	0	0.720	0.720	0.740	0.720	0.780	902,000	682,680	0.7569	0.573	0.573	0.589	0.573	0.621	1,132,744	0.6027	-5.26%
2007-04-23	0	0.760	0.760	0.770	0.740	0.780	308,000	232,290	0.7542	0.605	0.605	0.613	0.589	0.621	386,791	0.6006	-3.80%
2007-04-20	0	0.790	0.760	0.800	0.750	0.800	479,000	371,560	0.7757	0.629	0.605	0.637	0.597	0.637	601,535	0.6177	3.95%
2007-04-19	0	0.760	0.740	0.760	0.720	0.780	158,700	118,010	0.7436	0.605	0.589	0.605	0.573	0.621	199,298	0.5921	4.11%
2007-04-18	0	0.730	0.730	0.760	0.730	0.780	326,600	246,763	0.7556	0.581	0.581	0.605	0.581	0.621	410,149	0.6016	0.00%
2007-04-17	0	0.730	0.730	0.750	0.730	0.750	367,156	271,529	0.7395	0.581	0.581	0.597	0.581	0.597	461,080	0.5889	0.00%
2007-04-16	0	0.730	0.730	0.750	0.730	0.750	333,498	247,029	0.7407	0.581	0.581	0.597	0.581	0.597	418,811	0.5898	0.00%
2007-04-13	0	0.730	0.730	0.770	0.690	0.800	280,100	211,023	0.7534	0.581	0.581	0.613	0.549	0.637	351,753	0.5999	2.82%
2007-04-12	0	0.710	0.710	0.720	0.700	0.740	416,500	299,190	0.7183	0.565	0.565	0.573	0.557	0.589	523,047	0.5720	-2.74%
2007-04-11	0	0.730	0.730	0.760	0.700	0.760	383,134	277,391	0.7240	0.581	0.581	0.605	0.557	0.605	481,145	0.5765	4.29%
2007-04-10	0	0.700	0.700	0.740	0.700	0.750	148,000	106,640	0.7205	0.557	0.557	0.589	0.557	0.597	185,860	0.5738	-4.11%
2007-04-04	0	0.730	0.730	0.760	0.730	0.760	452,100	341,513	0.7554	0.581	0.581	0.605	0.581	0.605	567,753	0.6015	-3.95%
2007-04-03	0	0.760	0.720	0.760	0.690	0.760	118,000	87,055	0.7378	0.605	0.573	0.605	0.549	0.605	148,186	0.5875	11.76%
2007-04-02	0	0.680	0.680	0.750	0.680	0.800	302,000	230,760	0.7641	0.541	0.541	0.597	0.541	0.637	379,256	0.6085	-12.82%
2007-03-30	0	0.780	0.770	0.810	0.780	0.860	966,250	787,258	0.8148	0.621	0.613	0.645	0.621	0.685	1,213,430	0.6488	-4.88%
2007-03-29	0	0.820	0.800	0.830	0.680	0.850	1,261,018	946,157	0.7503	0.653	0.637	0.661	0.541	0.677	1,583,604	0.5975	13.89%
2007-03-28	0	0.720	0.720	0.760	0.660	0.760	283,500	194,810	0.6872	0.573	0.573	0.605	0.526	0.605	356,023	0.5472	2.86%
2007-03-27	0	0.700	0.660	0.700	0.680	0.710	196,400	136,900	0.6970	0.557	0.526	0.557	0.541	0.565	246,642	0.5551	1.45%
2007-03-26	0	0.690	0.680	0.690	0.690	0.730	676,000	474,665	0.7022	0.549	0.541	0.549	0.549	0.581	848,930	0.5591	-4.17%
2007-03-23	0	0.720	0.690	0.730	0.650	0.730	578,700	413,330	0.7142	0.573	0.549	0.581	0.518	0.581	726,740	0.5687	4.35%
2007-03-22	0	0.690	0.640	0.700	0.690	0.690	117,500	80,970	0.6891	0.549	0.510	0.557	0.549	0.549	147,558	0.5487	0.00%
2007-03-21	0	0.690	0.670	0.690	0.690	0.690	72,000	49,680	0.6900	0.549	0.534	0.549	0.549	0.549	90,419	0.5494	2.99%
2007-03-20	0	0.670	0.670	0.690	0.620	0.690	64,000	41,400	0.6469	0.534	0.534	0.549	0.494	0.549	80,372	0.5151	-2.90%
2007-03-19	0	0.690	0.670	0.700	0.660	0.690	144,000	99,240	0.6892	0.549	0.534	0.557	0.526	0.549	180,837	0.5488	0.00%
2007-03-16	0	0.690	0.670	0.700	-	-	0	0	-	0.549	0.534	0.557	-	-	0	-	0.00%
2007-03-15	0	0.690	0.680	0.700	0.670	0.690	41,000	27,990	0.6827	0.549	0.541	0.557	0.534	0.549	51,488	0.5436	6.15%
2007-03-14	0	0.650	0.650	0.700	0.650	0.680	161,300	107,019	0.6635	0.518	0.518	0.557	0.518	0.541	202,563	0.5283	-7.14%
2007-03-13	0	0.700	0.700	0.710	0.700	0.720	472,743	332,815	0.7040	0.557	0.557	0.565	0.557	0.573	593,677	0.5606	6.06%
2007-03-12	0	0.660	0.660	0.690	0.660	0.660	42,500	27,975	0.6582	0.526	0.526	0.549	0.526	0.526	53,372	0.5242	0.00%
2007-03-09	0	0.660	0.660	0.700	0.640	0.640	68,600	43,904	0.6400	0.526	0.526	0.557	0.510	0.510	86,149	0.5096	6.45%
2007-03-08	0	0.620	0.620	0.700	0.610	0.660	168,000	108,480	0.6457	0.494	0.494	0.557	0.486	0.526	210,977	0.5142	-10.14%
2007-03-07	0	0.690	0.660	0.700	0.690	0.740	84,000	59,320	0.7062	0.549	0.526	0.557	0.549	0.589	105,488	0.5623	0.00%
2007-03-06	0	0.690	0.680	0.740	0.650	0.690	248,900	170,478	0.6849	0.549	0.541	0.589	0.518	0.549	312,572	0.5454	15.00%
2007-03-05	0	0.600	0.600	0.680	0.570	0.730	586,116	381,707	0.6512	0.478	0.478	0.541	0.454	0.581	736,053	0.5186	-21.05%
2007-03-02	0	0.760	0.730	0.760	0.760	0.810	545,134	432,960	0.7942	0.605	0.581	0.605	0.605	0.645	684,587	0.6324	-3.80%
2007-03-01	0	0.790	0.790	0.820	0.780	0.850	460,000	376,920	0.8194	0.629	0.629	0.653	0.621	0.677	577,674	0.6525	1.28%
2007-02-28	0	0.780	0.760	0.780	0.660	0.780	506,400	370,488	0.7316	0.621	0.605	0.621	0.526	0.621	635,944	0.5826	-4.88%
2007-02-27	0	0.820	0.790	0.840	0.790	0.820	133,120	106,491	0.8000	0.653	0.629	0.669	0.629	0.653	167,174	0.6370	2.50%
2007-02-26	0	0.800	0.800	0.850	0.800	0.880	2,767,688	2,286,565	0.8262	0.637	0.637	0.677	0.637	0.701	3,475,701	0.6579	-8.05%
2007-02-23	0	0.870	0.860	0.880	0.800	0.870	587,000	490,005	0.8348	0.693	0.685	0.701	0.637	0.693	737,163	0.6647	8.75%
2007-02-22	0	0.800	0.800	0.840	0.800	0.850	269,200	217,864	0.8093	0.637	0.637	0.669	0.637	0.677	338,065	0.6444	-3.61%
2007-02-21	0	0.830	0.830	0.860	0.780	0.880	533,800	439,200	0.8228	0.661	0.661	0.685	0.621	0.701	670,353	0.6552	3.75%
2007-02-16	0	0.800	0.770	0.800	0.770	0.810	676,850	539,735	0.7974	0.637	0.613	0.637	0.613	0.645	849,998	0.6350	6.67%
2007-02-15	0	0.750	0.750	0.790	0.750	0.840	407,000	314,310	0.7723	0.597	0.597	0.629	0.597	0.669	511,116	0.6149	-10.71%
2007-02-14	0	0.840	0.800	0.840	0.780	0.890	767,696	619,267	0.8067	0.669	0.637	0.669	0.621	0.709	964,083	0.6423	-1.18%
2007-02-13	0	0.850	0.830	0.850	0.780	0.990	1,863,700	1,610,137	0.8639	0.677	0.661	0.677	0.621	0.788	2,340,460	0.6880	-5.56%
2007-02-12	0	0.900	0.850	0.900	0.740	0.980	8,285,429	7,495,477	0.9047	0.717	0.677	0.717	0.589	0.780	10,404,957	0.7204	26.76%
2007-02-09	0	0.710	0.700	0.740	0.590	0.730	4,612,288	2,985,708	0.6473	0.565	0.557	0.589	0.470	0.581	5,792,176	0.5155	22.41%
2007-02-08	0	0.580	0.570	0.590	0.560	0.600	1,627,243	949,259	0.5834	0.462	0.454	0.470	0.446	0.478	2,043,514	0.4645	-3.33%
2007-02-07	0	0.600	0.580	0.600	0.500	0.640	2,957,491	1,717,466	0.5807	0.478	0.462	0.478	0.398	0.510	3,714,058	0.4624	20.00%
2007-02-06	0	0.500	0.495	0.520	0.485	0.500	338,000	168,420	0.4983	0.398	0.394	0.414	0.386	0.398	424,465	0.3968	2.04%
2007-02-05	0	0.490	0.485	0.500	0.490	0.490	103,000	50,440	0.4897	0.390	0.386	0.398	0.390	0.390	129,349	0.3900	1.03%
2007-02-02	0	0.485	0.485	0.495	0.485	0.495	213,000	104,460	0.4904	0.386	0.386	0.394	0.386	0.394	267,488	0.3905	-2.02%
2007-02-01	0	0.495	0.495	0.500	0.460	0.490	171,250	82,635	0.4825	0.394	0.394	0.398	0.366	0.390	215,058	0.3842	1.02%
2007-01-31	0	0.490	0.485	0.490	0.480	0.490	55,000	26,780	0.4869	0.390	0.386	0.390	0.382	0.390	69,070	0.3877	1.03%
2007-01-30	0	0.485	0.485	0.495	0.475	0.495	87,003	42,070	0.4835	0.386	0.386	0.394	0.378	0.394	109,260	0.3850	0.00%
2007-01-29	0	0.485	0.485	0.495	0.480	0.495	134,000	65,245	0.4869	0.386	0.386	0.394	0.382	0.394	168,279	0.3877	-3.00%
2007-01-26	0	0.500	0.490	0.500	0.470	0.500	408,000	195,080	0.4781	0.398	0.390	0.398	0.374	0.398	512,372	0.3807	1.01%
2007-01-25	0	0.495	0.485	0.500	0.470	0.510	931,400	460,431	0.4943	0.394	0.386	0.398	0.374	0.406	1,169,665	0.3936	7.61%
2007-01-24	0	0.460	0.460	0.470	0.455	0.455	14,116	6,331	0.4485	0.366	0.366	0.374	0.362	0.362	17,727	0.3571	0.00%
2007-01-23	0	0.460	0.450	0.470	0.450	0.460	136,150	62,146	0.4565	0.366	0.358	0.374	0.358	0.366	170,979	0.3635	0.00%
2007-01-22	0	0.460	0.460	0.480	0.450	0.470	75,060	34,246	0.4562	0.366	0.366	0.382	0.358	0.374	94,261	0.3633	0.00%
2007-01-19	0	0.460	0.450	0.460	0.450	0.460	72,500	32,615	0.4499	0.366	0.358	0.366	0.358	0.366	91,047	0.3582	0.00%
2007-01-18	0	0.460	0.455	0.475	0.450	0.460	68,000	31,125	0.4577	0.366	0.362	0.378	0.358	0.366	85,395	0.3645	0.00%
2007-01-17	0	0.460	0.455	0.470	0.455	0.475	120,000	55,780	0.4648	0.366	0.362	0.374	0.362	0.378	150,698	0.3701	2.22%
2007-01-16	0	0.450	0.450	0.465	0.445	0.450	62,500	28,025	0.4484	0.358	0.358	0.370	0.354	0.358	78,488	0.3571	0.00%
2007-01-15	0	0.450	0.445	0.460	0.450	0.450	12,000	5,320	0.4433	0.358	0.354	0.366	0.358	0.358	15,070	0.3530	0.00%
2007-01-12	0	0.450	0.450	0.460	0.450	0.465	807,500	369,220	0.4572	0.358	0.358	0.366	0.358	0.370	1,014,070	0.3641	-3.23%
2007-01-11	0	0.465	0.460	0.470	0.465	0.470	201,198	93,938	0.4669	0.370	0.366	0.374	0.370	0.374	252,667	0.3718	-1.06%
2007-01-10	0	0.470	0.470	0.475	0.470	0.470	215,700	101,225	0.4693	0.374	0.374	0.378	0.374	0.374	270,879	0.3737	0.00%
2007-01-09	0	0.470	0.470	0.480	0.465	0.490	103,000	48,765	0.4734	0.374	0.374	0.382	0.370	0.390	129,349	0.3770	-4.08%
2007-01-08	0	0.490	0.470	0.490	0.465	0.490	261,000	127,485	0.4884	0.390	0.374	0.390	0.370	0.390	327,767	0.3889	5.38%
2007-01-05	0	0.465	0.460	0.470	0.465	0.490	41,000	19,150	0.4671	0.370	0.366	0.374	0.370	0.390	51,488	0.3719	-2.11%
2007-01-04	0	0.475	0.460	0.480	0.465	0.485	632,305	299,030	0.4729	0.378	0.366	0.382	0.370	0.386	794,057	0.3766	-2.06%
2007-01-03	0	0.485	0.480	0.495	0.465	0.490	460,109	219,539	0.4771	0.386	0.382	0.394	0.370	0.390	577,811	0.3799	2.11%
2007-01-02	0	0.475	0.475	0.485	0.470	0.480	270,223	129,210	0.4782	0.378	0.378	0.386	0.374	0.382	339,350	0.3808	-1.04%
2006-12-29	0	0.480	0.475	0.495	0.480	0.500	425,750	204,321	0.4799	0.382	0.378	0.394	0.382	0.398	534,663	0.3821	0.00%
2006-12-28	0	0.480	0.480	0.490	0.480	0.500	249,600	120,976	0.4847	0.382	0.382	0.390	0.382	0.398	313,451	0.3859	-2.04%
2006-12-27	0	0.490	0.480	0.500	0.480	0.490	975,322	471,824	0.4838	0.390	0.382	0.398	0.382	0.390	1,224,823	0.3852	-2.00%
2006-12-22	0	0.500	0.495	0.500	0.480	0.500	116,150	56,052	0.4826	0.398	0.394	0.398	0.382	0.398	145,863	0.3843	1.01%
2006-12-21	0	0.495	0.495	0.510	0.490	0.490	9,000	4,390	0.4878	0.394	0.394	0.406	0.390	0.390	11,302	0.3884	-1.00%
2006-12-20	0	0.500	0.500	0.510	0.490	0.500	265,000	131,350	0.4957	0.398	0.398	0.406	0.390	0.398	332,791	0.3947	-1.96%
2006-12-19	0	0.510	0.495	0.520	0.480	0.510	1,385,318	688,185	0.4968	0.406	0.394	0.414	0.382	0.406	1,739,702	0.3956	4.08%
2006-12-18	0	0.490	0.490	0.500	0.490	0.500	341,554	168,778	0.4941	0.390	0.390	0.398	0.390	0.398	428,928	0.3935	-1.01%
2006-12-15	0	0.495	0.490	0.495	0.490	0.495	384,150	188,491	0.4907	0.394	0.390	0.394	0.390	0.394	482,421	0.3907	-1.00%
2006-12-14	0	0.500	0.500	0.510	0.490	0.500	135,429	66,444	0.4906	0.398	0.398	0.406	0.390	0.398	170,074	0.3907	1.01%
2006-12-13	0	0.495	0.495	0.500	0.490	0.510	385,000	193,265	0.5020	0.394	0.394	0.398	0.390	0.406	483,488	0.3997	-4.81%
2006-12-12	0	0.520	0.510	0.520	0.510	0.520	385,231	197,291	0.5121	0.414	0.406	0.414	0.406	0.414	483,778	0.4078	0.00%
2006-12-11	0	0.520	0.520	0.530	0.485	0.510	189,850	94,662	0.4986	0.414	0.414	0.422	0.386	0.406	238,416	0.3970	4.00%
2006-12-08	0	0.500	0.495	0.520	0.500	0.520	205,750	104,300	0.5069	0.398	0.394	0.414	0.398	0.414	258,384	0.4037	-3.85%
2006-12-07	0	0.520	0.500	0.520	0.485	0.520	877,245	437,000	0.4982	0.414	0.398	0.414	0.386	0.414	1,101,657	0.3967	8.33%
2006-12-06	0	0.480	0.480	0.500	0.480	0.500	306,650	152,524	0.4974	0.382	0.382	0.398	0.382	0.398	385,095	0.3961	-5.88%
2006-12-05	0	0.510	0.510	0.520	0.500	0.520	268,111	136,479	0.5090	0.406	0.406	0.414	0.398	0.414	336,698	0.4053	-1.92%
2006-12-04	0	0.520	0.500	0.520	0.500	0.520	545,034	282,542	0.5184	0.414	0.398	0.414	0.398	0.414	684,461	0.4128	-1.89%
2006-12-01	0	0.530	0.520	0.530	0.520	0.540	1,411,480	749,719	0.5312	0.422	0.414	0.422	0.414	0.430	1,772,556	0.4230	0.00%
2006-11-30	0	0.530	0.520	0.540	0.510	0.530	645,292	336,930	0.5221	0.422	0.414	0.430	0.406	0.422	810,367	0.4158	0.00%
2006-11-29	0	0.530	0.510	0.530	0.510	0.560	1,496,580	795,856	0.5318	0.422	0.406	0.422	0.406	0.446	1,879,426	0.4235	-5.36%
2006-11-28	0	0.560	0.530	0.560	0.560	0.610	625,400	359,590	0.5750	0.446	0.422	0.446	0.446	0.486	785,386	0.4579	-5.08%
2006-11-27	0	0.590	0.580	0.590	0.560	0.600	549,115	318,039	0.5792	0.470	0.462	0.470	0.446	0.478	689,586	0.4612	5.36%
2006-11-24	0	0.560	0.560	0.690	0.540	0.570	83,000	45,800	0.5518	0.446	0.446	0.549	0.430	0.454	104,233	0.4394	1.82%
2006-11-23	0	0.550	0.550	0.620	0.530	0.550	22,250	11,853	0.5327	0.438	0.438	0.494	0.422	0.438	27,942	0.4242	5.77%
2006-11-22	0	0.520	0.520	0.560	0.500	0.560	157,400	81,602	0.5184	0.414	0.414	0.446	0.398	0.446	197,665	0.4128	-3.70%
2006-11-21	0	0.540	0.510	0.540	0.500	0.550	154,900	81,400	0.5255	0.430	0.406	0.430	0.398	0.438	194,526	0.4185	1.89%
2006-11-20	0	0.530	0.480	0.580	0.500	0.580	580,700	315,400	0.5431	0.422	0.382	0.462	0.398	0.462	729,251	0.4325	6.00%
2006-11-17	0	0.500	0.500	0.530	0.480	0.530	338,500	176,600	0.5217	0.398	0.398	0.422	0.382	0.422	425,093	0.4154	8.70%
2006-11-16	0	0.460	0.460	0.470	0.455	0.500	321,000	153,805	0.4791	0.366	0.366	0.374	0.362	0.398	403,116	0.3815	0.00%
2006-11-15	0	0.460	0.460	0.480	0.450	0.465	120,800	55,678	0.4609	0.366	0.366	0.382	0.358	0.370	151,702	0.3670	-1.08%
2006-11-14	0	0.465	0.465	0.490	0.450	0.550	333,700	163,376	0.4896	0.370	0.370	0.390	0.358	0.438	419,065	0.3899	-12.26%
2006-11-13	0	0.530	0.530	0.590	0.500	0.590	52,400	28,000	0.5344	0.422	0.422	0.470	0.398	0.470	65,805	0.4255	-24.29%
2006-11-10	0	0.700	-	0.700	0.700	0.700	40,000	28,000	0.7000	0.557	-	0.557	0.557	0.557	50,233	0.5574	0.00%
2006-11-09	0	0.700	0.700	0.800	0.690	0.690	3,000	2,070	0.6900	0.557	0.557	0.637	0.549	0.549	3,767	0.5494	-12.50%
2006-11-08	0	0.040	0.040	0.042	0.038	0.042	5,634,000	223,216	0.0396	0.637	0.637	0.669	0.605	0.669	353,763	0.6310	0.00%
2006-11-07	0	0.040	0.039	0.040	0.039	0.040	4,678,000	185,144	0.0396	0.637	0.621	0.637	0.621	0.637	293,735	0.6303	2.56%
2006-11-06	0	0.039	0.039	0.041	0.039	0.042	2,702,000	107,782	0.0399	0.621	0.621	0.653	0.621	0.669	169,660	0.6353	0.00%
2006-11-03	0	0.039	0.039	0.041	0.038	0.041	5,474,000	219,692	0.0401	0.621	0.621	0.653	0.605	0.653	343,716	0.6392	-9.30%
2006-11-02	0	0.043	0.040	0.043	0.038	0.045	4,068,000	168,526	0.0414	0.685	0.637	0.685	0.605	0.717	255,433	0.6598	21.70%
2006-11-01	0	0.043	0.043	0.047	0.042	0.050	6,654,000	302,342	0.0454	0.563	0.563	0.615	0.550	0.654	508,466	0.5946	4.88%
2006-10-31	0	0.041	0.041	0.043	0.040	0.042	3,062,000	125,916	0.0411	0.537	0.537	0.563	0.523	0.550	233,983	0.5381	-6.82%
2006-10-27	0	0.044	0.043	0.045	0.043	0.044	3,390,000	147,370	0.0435	0.576	0.563	0.589	0.563	0.576	259,047	0.5689	2.33%
2006-10-26	0	0.043	0.043	0.045	0.040	0.046	3,700,800	161,224	0.0436	0.563	0.563	0.589	0.523	0.602	282,797	0.5701	-8.51%
2006-10-25	0	0.047	0.044	0.047	0.044	0.047	3,790,000	171,678	0.0453	0.615	0.576	0.615	0.576	0.615	289,613	0.5928	0.00%
2006-10-24	0	0.047	0.045	0.047	0.046	0.049	2,224,500	106,750	0.0480	0.615	0.589	0.615	0.602	0.641	169,985	0.6280	-2.08%
2006-10-23	0	0.048	0.046	0.048	0.045	0.049	1,526,000	70,562	0.0462	0.628	0.602	0.628	0.589	0.641	116,609	0.6051	2.13%
2006-10-20	0	0.047	0.047	0.049	0.045	0.050	4,178,080	198,078	0.0474	0.615	0.615	0.641	0.589	0.654	319,268	0.6204	-6.00%
2006-10-19	0	0.050	0.048	0.050	0.048	0.050	1,904,000	94,208	0.0495	0.654	0.628	0.654	0.628	0.654	145,494	0.6475	0.00%
2006-10-18	0	0.050	0.047	0.051	0.047	0.050	1,200,000	58,800	0.0490	0.654	0.615	0.667	0.615	0.654	91,698	0.6412	4.17%
2006-10-17	0	0.048	0.045	0.048	0.043	0.050	6,878,000	317,524	0.0462	0.628	0.589	0.628	0.563	0.654	525,583	0.6041	-5.88%
2006-10-16	0	0.051	0.047	0.051	0.046	0.054	4,680,000	224,774	0.0480	0.667	0.615	0.667	0.602	0.707	357,623	0.6285	4.08%
2006-10-13	0	0.049	0.047	0.049	0.048	0.053	8,382,000	415,410	0.0496	0.641	0.615	0.641	0.628	0.694	640,511	0.6486	-5.77%
2006-10-12	0	0.052	0.051	0.052	0.050	0.054	3,138,000	162,594	0.0518	0.680	0.667	0.680	0.654	0.707	239,791	0.6781	0.00%
2006-10-11	0	0.052	0.052	0.055	0.052	0.054	2,840,000	151,072	0.0532	0.680	0.680	0.720	0.680	0.707	217,019	0.6961	-5.45%
2006-10-10	0	0.055	0.052	0.055	0.050	0.055	6,798,000	366,210	0.0539	0.720	0.680	0.720	0.654	0.720	519,470	0.7050	3.77%
2006-10-09	0	0.053	0.051	0.053	0.048	0.054	1,900,000	94,980	0.0500	0.694	0.667	0.694	0.628	0.707	145,189	0.6542	-1.85%
2006-10-06	0	0.054	0.050	0.054	0.050	0.060	9,302,000	491,158	0.0528	0.707	0.654	0.707	0.654	0.785	710,813	0.6910	-1.82%
2006-10-05	0	0.055	0.053	0.055	0.042	0.056	31,348,000	1,575,436	0.0503	0.720	0.694	0.720	0.550	0.733	2,395,460	0.6577	37.50%
2006-10-04	0	0.040	0.040	0.043	0.040	0.044	7,452,000	309,094	0.0415	0.523	0.523	0.563	0.523	0.576	569,445	0.5428	-4.76%
2006-10-03	0	0.042	0.040	0.042	0.040	0.049	12,740,000	531,124	0.0417	0.550	0.523	0.550	0.523	0.641	973,528	0.5456	-14.29%
2006-09-29	0	0.049	0.049	0.050	0.040	0.060	26,818,000	1,287,126	0.0480	0.641	0.641	0.654	0.523	0.785	2,049,300	0.6281	-30.99%
2006-09-28	1	-	-	-	-	-	0	0	-	0.929	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	0.929	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	0.929	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	0.929	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	0.929	-	-	-	-	0	-	0.00%
2006-09-21	0	0.071	0.071	0.074	0.070	0.071	290,000	20,580	0.0710	0.929	0.929	0.968	0.916	0.929	22,160	0.9287	0.00%
2006-09-20	0	0.071	0.071	0.076	0.070	0.076	1,080,000	78,620	0.0728	0.929	0.929	0.995	0.916	0.995	82,528	0.9526	-8.97%
2006-09-19	0	0.078	0.068	0.078	0.067	0.078	172,000	13,094	0.0761	1.021	0.890	1.021	0.877	1.021	13,143	0.9962	0.00%
2006-09-18	0	0.078	0.078	0.080	0.078	0.081	1,232,000	98,602	0.0800	1.021	1.021	1.047	1.021	1.060	94,143	1.0474	-3.70%
2006-09-15	0	0.081	0.081	0.082	0.078	0.090	4,030,000	330,276	0.0820	1.060	1.060	1.073	1.021	1.178	307,953	1.0725	8.00%
2006-09-14	0	0.075	0.075	0.077	0.070	0.078	2,764,000	202,846	0.0734	0.981	0.981	1.008	0.916	1.021	211,211	0.9604	8.70%
2006-09-13	0	0.069	0.068	0.070	0.067	0.072	1,098,000	75,466	0.0687	0.903	0.890	0.916	0.877	0.942	83,904	0.8994	2.99%
2006-09-12	0	0.067	0.065	0.067	0.064	0.067	896,000	59,022	0.0659	0.877	0.851	0.877	0.838	0.877	68,468	0.8620	6.35%
2006-09-11	0	0.063	0.063	0.064	0.062	0.064	1,210,000	76,040	0.0628	0.824	0.824	0.838	0.811	0.838	92,462	0.8224	-1.56%
2006-09-08	0	0.064	0.064	0.067	0.064	0.066	784,000	50,976	0.0650	0.838	0.838	0.877	0.838	0.864	59,909	0.8509	-1.54%
2006-09-07	0	0.065	0.065	0.070	0.062	0.065	700,000	44,300	0.0633	0.851	0.851	0.916	0.811	0.851	53,491	0.8282	3.17%
2006-09-06	0	0.063	0.063	0.067	0.061	0.061	200,000	12,200	0.0610	0.824	0.824	0.877	0.798	0.798	15,283	0.7983	1.61%
2006-09-05	0	0.062	0.062	0.065	0.062	0.063	1,330,000	83,460	0.0628	0.811	0.811	0.851	0.811	0.824	101,632	0.8212	-1.59%
2006-09-04	0	0.063	0.063	0.067	0.062	0.065	710,000	44,920	0.0633	0.824	0.824	0.877	0.811	0.851	54,255	0.8279	-5.97%
2006-09-01	0	0.067	0.064	0.066	0.062	0.067	3,776,000	243,872	0.0646	0.877	0.838	0.864	0.811	0.877	288,543	0.8452	-2.90%
2006-08-31	0	0.069	0.069	0.072	0.066	0.071	616,000	42,900	0.0696	0.903	0.903	0.942	0.864	0.929	47,072	0.9114	1.47%
2006-08-30	0	0.068	0.068	0.069	0.068	0.068	1,064,000	72,352	0.0680	0.890	0.890	0.903	0.890	0.890	81,306	0.8899	-1.45%
2006-08-29	0	0.069	0.069	0.070	0.067	0.070	460,000	31,900	0.0693	0.903	0.903	0.916	0.877	0.916	35,151	0.9075	2.99%
2006-08-28	0	0.067	0.067	0.071	0.066	0.067	730,000	48,880	0.0670	0.877	0.877	0.929	0.864	0.877	55,783	0.8763	0.00%
2006-08-25	0	0.067	0.067	0.070	0.065	0.067	648,000	42,460	0.0655	0.877	0.877	0.916	0.851	0.877	49,517	0.8575	1.52%
2006-08-24	0	0.066	0.066	0.070	0.066	0.068	1,110,000	73,640	0.0663	0.864	0.864	0.916	0.864	0.890	84,821	0.8682	-2.94%
2006-08-23	0	0.068	0.068	0.073	0.066	0.068	1,224,000	82,732	0.0676	0.890	0.890	0.955	0.864	0.890	93,532	0.8845	3.03%
2006-08-22	0	0.066	0.066	0.068	0.065	0.066	1,436,000	94,076	0.0655	0.864	0.864	0.890	0.851	0.864	109,732	0.8573	-1.49%
2006-08-21	0	0.067	0.067	0.072	0.066	0.068	968,000	65,466	0.0676	0.877	0.877	0.942	0.864	0.890	73,970	0.8850	-2.90%
2006-08-18	0	0.069	0.069	0.075	0.069	0.069	50,000	3,450	0.0690	0.903	0.903	0.981	0.903	0.903	3,821	0.9030	-8.00%
2006-08-17	0	0.075	0.074	0.075	0.073	0.075	2,190,000	160,868	0.0735	0.981	0.968	0.981	0.955	0.981	167,349	0.9613	2.74%
2006-08-16	0	0.073	0.072	0.075	0.068	0.075	3,434,000	248,694	0.0724	0.955	0.942	0.981	0.890	0.981	262,409	0.9477	8.96%
2006-08-15	0	0.067	0.066	0.067	0.066	0.068	838,000	56,408	0.0673	0.877	0.864	0.877	0.864	0.890	64,036	0.8809	-6.94%
2006-08-14	0	0.072	0.072	0.073	0.070	0.076	9,886,000	738,926	0.0747	0.942	0.942	0.955	0.916	0.995	755,440	0.9781	-5.26%
2006-08-11	0	0.076	0.073	0.076	0.070	0.076	1,562,000	112,072	0.0717	0.995	0.955	0.995	0.916	0.995	119,360	0.9389	8.57%
2006-08-10	0	0.070	0.069	0.070	0.068	0.074	2,934,000	204,266	0.0696	0.916	0.903	0.916	0.890	0.968	224,202	0.9111	1.45%
2006-08-09	0	0.069	0.069	0.072	0.068	0.075	5,908,000	419,360	0.0710	0.903	0.903	0.942	0.890	0.981	451,460	0.9289	-10.39%
2006-08-08	0	0.077	0.077	0.078	0.077	0.079	660,000	52,060	0.0789	1.008	1.008	1.021	1.008	1.034	50,434	1.0322	-2.53%
2006-08-07	0	0.079	0.079	0.080	0.079	0.081	980,000	78,620	0.0802	1.034	1.034	1.047	1.034	1.060	74,887	1.0499	-1.25%
2006-08-04	0	0.080	0.080	0.081	0.080	0.080	2,480,000	198,400	0.0800	1.047	1.047	1.060	1.047	1.047	189,509	1.0469	0.00%
2006-08-03	0	0.080	0.080	0.081	0.080	0.083	818,000	65,944	0.0806	1.047	1.047	1.060	1.047	1.086	62,508	1.0550	0.00%
2006-08-02	0	0.080	0.080	0.082	0.079	0.081	1,200,000	96,150	0.0801	1.047	1.047	1.073	1.034	1.060	91,698	1.0485	0.00%
2006-08-01	0	0.080	0.080	0.083	0.080	0.083	2,550,000	206,100	0.0808	1.047	1.047	1.086	1.047	1.086	194,858	1.0577	-3.61%
2006-07-31	0	0.083	0.083	0.085	0.083	0.088	1,130,000	95,390	0.0844	1.086	1.086	1.112	1.086	1.152	86,349	1.1047	-2.35%
2006-07-28	0	0.085	0.084	0.088	0.084	0.086	1,510,000	129,200	0.0856	1.112	1.099	1.152	1.099	1.125	115,387	1.1197	-1.16%
2006-07-27	0	0.086	0.085	0.086	0.085	0.086	800,000	68,700	0.0859	1.125	1.112	1.125	1.112	1.125	61,132	1.1238	0.00%
2006-07-26	0	0.086	0.085	0.088	0.085	0.088	660,000	56,820	0.0861	1.125	1.112	1.152	1.112	1.152	50,434	1.1266	1.18%
2006-07-25	0	0.085	0.085	0.090	0.085	0.089	1,100,000	97,500	0.0886	1.112	1.112	1.178	1.112	1.165	84,057	1.1599	-4.49%
2006-07-24	0	0.089	0.082	0.090	0.089	0.090	2,300,000	205,000	0.0891	1.165	1.073	1.178	1.165	1.178	175,755	1.1664	3.49%
2006-07-21	0	0.086	0.086	0.089	0.086	0.088	100,000	8,604	0.0860	1.125	1.125	1.165	1.125	1.152	7,642	1.1260	-3.37%
2006-07-20	0	0.089	0.088	0.090	0.088	0.089	442,000	39,336	0.0890	1.165	1.152	1.178	1.152	1.165	33,775	1.1646	1.14%
2006-07-19	0	0.088	0.086	0.093	-	-	0	0	-	1.152	1.125	1.217	-	-	0	-	0.00%
2006-07-18	0	0.088	0.088	0.093	0.085	0.090	1,618,000	141,756	0.0876	1.152	1.152	1.217	1.112	1.178	123,640	1.1465	2.33%
2006-07-17	0	0.086	0.085	0.086	0.085	0.086	670,000	57,600	0.0860	1.125	1.112	1.125	1.112	1.125	51,198	1.1250	0.00%
2006-07-14	0	0.086	0.086	0.090	0.086	0.089	400,000	35,300	0.0883	1.125	1.125	1.178	1.125	1.165	30,566	1.1549	-3.37%
2006-07-13	0	0.089	0.088	0.089	0.089	0.091	2,790,000	250,540	0.0898	1.165	1.152	1.165	1.165	1.191	213,198	1.1752	-2.20%
2006-07-12	0	0.091	0.090	0.091	0.090	0.093	2,010,000	183,492	0.0913	1.191	1.178	1.191	1.178	1.217	153,594	1.1947	1.11%
2006-07-11	0	0.090	0.089	0.091	0.089	0.090	960,000	86,140	0.0897	1.178	1.165	1.191	1.165	1.178	73,358	1.1742	0.00%
2006-07-10	0	0.090	0.090	0.094	0.090	0.090	1,120,000	100,800	0.0900	1.178	1.178	1.230	1.178	1.178	85,585	1.1778	-1.10%
2006-07-07	0	0.091	0.091	0.095	0.087	0.095	1,700,000	152,676	0.0898	1.191	1.191	1.243	1.139	1.243	129,906	1.1753	-2.15%
2006-07-06	0	0.093	0.092	0.098	0.091	0.093	1,370,000	126,990	0.0927	1.217	1.204	1.282	1.191	1.217	104,689	1.2130	-3.12%
2006-07-05	0	0.096	0.094	0.097	0.093	0.096	2,532,000	238,908	0.0944	1.256	1.230	1.269	1.217	1.256	193,483	1.2348	-2.04%
2006-07-04	0	0.098	0.096	0.098	0.093	0.098	2,596,000	247,638	0.0954	1.282	1.256	1.282	1.217	1.282	198,374	1.2483	0.00%
2006-07-03	0	0.098	0.097	0.100	0.098	0.098	100,000	9,800	0.0980	1.282	1.269	1.309	1.282	1.282	7,642	1.2825	0.00%
2006-06-30	0	0.098	0.098	0.100	0.098	0.100	1,210,000	120,092	0.0992	1.282	1.282	1.309	1.282	1.309	92,462	1.2988	1.03%
2006-06-29	0	0.097	0.097	0.100	0.097	0.098	1,170,000	114,540	0.0979	1.269	1.269	1.309	1.269	1.282	89,406	1.2811	-1.02%
2006-06-28	0	0.098	0.098	0.100	0.098	0.099	1,990,000	195,882	0.0984	1.282	1.282	1.309	1.282	1.296	152,066	1.2881	-1.01%
2006-06-27	0	0.099	0.099	0.100	0.099	0.099	10,000	990	0.0990	1.296	1.296	1.309	1.296	1.296	764	1.2956	0.00%
2006-06-26	0	0.099	0.099	0.101	0.099	0.100	1,660,000	164,840	0.0993	1.296	1.296	1.322	1.296	1.309	126,849	1.2995	-1.98%
2006-06-23	0	0.101	0.100	0.101	0.100	0.101	560,000	56,060	0.1001	1.322	1.309	1.322	1.309	1.322	42,792	1.3100	-0.98%
2006-06-22	0	0.102	0.100	0.102	0.100	0.102	3,060,000	309,352	0.1011	1.335	1.309	1.335	1.309	1.335	233,830	1.3230	0.00%
2006-06-21	0	0.102	0.100	0.102	0.100	0.102	646,000	65,152	0.1009	1.335	1.309	1.335	1.309	1.335	49,364	1.3198	2.00%
2006-06-20	0	0.100	0.100	0.101	0.099	0.100	856,000	84,804	0.0991	1.309	1.309	1.322	1.296	1.309	65,411	1.2965	0.00%
2006-06-19	0	0.100	0.098	0.103	0.100	0.100	400,000	40,000	0.1000	1.309	1.282	1.348	1.309	1.309	30,566	1.3086	0.00%
2006-06-16	0	0.100	0.100	0.103	0.099	0.103	3,610,000	361,358	0.1001	1.309	1.309	1.348	1.296	1.348	275,858	1.3099	4.17%
2006-06-15	0	0.096	0.096	0.099	0.096	0.110	1,160,000	113,240	0.0976	1.256	1.256	1.296	1.256	1.440	88,642	1.2775	-1.03%
2006-06-14	0	0.097	0.095	0.097	0.090	0.099	4,050,000	382,798	0.0945	1.269	1.243	1.269	1.178	1.296	309,481	1.2369	7.78%
2006-06-13	0	0.090	0.090	0.101	0.090	0.104	2,132,000	215,670	0.1012	1.178	1.178	1.322	1.178	1.361	162,917	1.3238	-13.46%
2006-06-12	0	0.104	0.104	0.107	0.104	0.105	680,000	71,220	0.1047	1.361	1.361	1.400	1.361	1.374	51,962	1.3706	0.00%
2006-06-09	0	0.104	0.104	0.106	0.103	0.106	1,320,000	138,370	0.1048	1.361	1.361	1.387	1.348	1.387	100,868	1.3718	0.97%
2006-06-08	0	0.103	0.103	0.105	0.103	0.106	3,326,000	349,708	0.1051	1.348	1.348	1.374	1.348	1.387	254,157	1.3760	-5.50%
2006-06-07	0	0.109	0.109	0.110	0.107	0.108	1,010,000	108,620	0.1075	1.426	1.426	1.440	1.400	1.413	77,179	1.4074	0.93%
2006-06-06	0	0.108	0.108	0.109	0.107	0.108	268,000	28,924	0.1079	1.413	1.413	1.426	1.400	1.413	20,479	1.4124	-1.82%
2006-06-05	0	0.110	0.109	0.114	0.107	0.110	1,512,000	164,406	0.1087	1.440	1.426	1.492	1.400	1.440	115,540	1.4229	0.00%
2006-06-02	0	0.110	0.109	0.110	0.108	0.110	5,178,000	567,402	0.1096	1.440	1.426	1.440	1.413	1.440	395,677	1.4340	-1.79%
2006-06-01	0	0.112	0.110	0.111	0.112	0.114	2,300,000	258,080	0.1122	1.466	1.440	1.453	1.466	1.492	175,755	1.4684	-1.75%
2006-05-30	0	0.114	0.114	0.115	0.108	0.114	4,516,000	509,904	0.1129	1.492	1.492	1.505	1.413	1.492	345,091	1.4776	4.59%
2006-05-29	0	0.109	0.109	0.111	0.108	0.109	2,230,000	242,140	0.1086	1.426	1.426	1.453	1.413	1.426	170,406	1.4210	-1.80%
2006-05-26	0	0.111	0.110	0.113	0.110	0.111	1,000,000	110,100	0.1101	1.453	1.440	1.479	1.440	1.453	76,415	1.4408	1.83%
2006-05-25	0	0.109	0.108	0.110	0.108	0.110	2,642,000	287,532	0.1088	1.426	1.413	1.440	1.413	1.440	201,889	1.4242	-0.91%
2006-05-24	0	0.110	0.110	0.111	0.109	0.111	4,096,000	450,744	0.1100	1.440	1.440	1.453	1.426	1.453	312,996	1.4401	2.80%
2006-05-23	0	0.107	0.107	0.110	0.106	0.111	1,930,000	206,030	0.1068	1.400	1.400	1.440	1.387	1.453	147,481	1.3970	-3.60%
2006-05-22	0	0.111	0.108	0.111	0.108	0.114	3,422,000	376,514	0.1100	1.453	1.413	1.453	1.413	1.492	261,492	1.4399	-1.77%
2006-05-19	0	0.113	0.113	0.115	0.113	0.116	550,000	63,150	0.1148	1.479	1.479	1.505	1.479	1.518	42,028	1.5026	0.00%
2006-05-18	0	0.113	0.113	0.116	0.111	0.114	2,910,000	327,790	0.1126	1.479	1.479	1.518	1.453	1.492	222,368	1.4741	-2.59%
2006-05-17	0	0.116	0.116	0.118	0.111	0.118	5,156,000	595,660	0.1155	1.518	1.518	1.544	1.453	1.544	393,996	1.5118	3.57%
2006-05-16	0	0.112	0.112	0.113	0.111	0.113	1,290,000	144,390	0.1119	1.466	1.466	1.479	1.453	1.479	98,575	1.4648	-0.88%
2006-05-15	0	0.113	0.113	0.118	0.110	0.118	2,418,000	273,284	0.1130	1.479	1.479	1.544	1.440	1.544	184,772	1.4790	-5.04%
2006-05-12	0	0.119	0.118	0.119	0.118	0.124	2,660,000	319,356	0.1201	1.557	1.544	1.557	1.544	1.623	203,264	1.5711	-2.46%
2006-05-11	0	0.122	0.117	0.122	0.118	0.122	6,286,000	748,804	0.1191	1.597	1.531	1.597	1.544	1.597	480,345	1.5589	0.00%
2006-05-10	0	0.122	0.120	0.122	0.121	0.124	3,498,000	426,974	0.1221	1.597	1.570	1.597	1.583	1.623	267,300	1.5974	0.83%
2006-05-09	0	0.121	0.121	0.124	0.121	0.129	11,668,000	1,463,334	0.1254	1.583	1.583	1.623	1.583	1.688	891,611	1.6412	-3.20%
2006-05-08	0	0.125	0.125	0.126	0.123	0.128	20,776,000	2,618,082	0.1260	1.636	1.636	1.649	1.610	1.675	1,587,600	1.6491	0.00%
2006-05-04	0	0.125	0.125	0.126	0.118	0.125	15,430,000	1,885,414	0.1222	1.636	1.636	1.649	1.544	1.636	1,179,085	1.5990	2.46%
2006-05-03	0	0.122	0.122	0.123	0.115	0.123	15,064,000	1,791,246	0.1189	1.597	1.597	1.610	1.505	1.610	1,151,117	1.5561	6.09%
2006-05-02	0	0.115	0.115	0.116	0.109	0.115	8,916,000	1,002,660	0.1125	1.505	1.505	1.518	1.426	1.505	681,317	1.4716	3.60%
2006-04-28	0	0.111	0.110	0.113	0.110	0.113	796,000	88,664	0.1114	1.453	1.440	1.479	1.440	1.479	60,826	1.4577	-0.89%
2006-04-27	0	0.112	0.112	0.115	0.108	0.115	7,894,000	888,102	0.1125	1.466	1.466	1.505	1.413	1.505	603,221	1.4723	3.70%
2006-04-26	0	0.108	0.108	0.110	0.106	0.111	4,376,000	472,946	0.1081	1.413	1.413	1.440	1.387	1.453	334,392	1.4143	0.00%
2006-04-25	0	0.108	0.108	0.110	0.107	0.111	6,272,000	680,902	0.1086	1.413	1.413	1.440	1.400	1.453	479,275	1.4207	-2.70%
2006-04-24	0	0.111	0.111	0.112	0.110	0.113	1,900,000	211,538	0.1113	1.453	1.453	1.466	1.440	1.479	145,189	1.4570	-5.13%
2006-04-21	0	0.117	0.113	0.117	0.110	0.117	8,914,800	1,012,342	0.1136	1.531	1.479	1.531	1.440	1.531	681,225	1.4861	6.36%
2006-04-20	0	0.110	0.110	0.113	0.110	0.117	16,316,000	1,823,702	0.1118	1.440	1.440	1.479	1.440	1.531	1,246,789	1.4627	-3.51%
2006-04-19	0	0.114	0.114	0.115	0.101	0.120	18,482,000	2,126,572	0.1151	1.492	1.492	1.505	1.322	1.570	1,412,304	1.5057	-8.06%
2006-04-18	0	0.124	0.124	0.125	0.124	0.132	12,316,000	1,554,644	0.1262	1.623	1.623	1.636	1.623	1.727	941,128	1.6519	-3.88%
2006-04-13	0	0.129	0.127	0.129	0.124	0.129	8,296,000	1,059,198	0.1277	1.688	1.662	1.688	1.623	1.688	633,940	1.6708	3.20%
2006-04-12	0	0.125	0.125	0.127	0.124	0.132	19,958,400	2,530,734	0.1268	1.636	1.636	1.662	1.623	1.727	1,525,123	1.6594	-3.85%
2006-04-11	0	0.130	0.130	0.131	0.128	0.140	47,766,000	6,344,060	0.1328	1.701	1.701	1.714	1.675	1.832	3,650,043	1.7381	-5.11%
2006-04-10	0	0.137	0.136	0.137	0.125	0.140	100,002,000	13,373,606	0.1337	1.793	1.780	1.793	1.636	1.832	7,641,662	1.7501	9.60%
2006-04-07	0	0.125	0.125	0.126	0.120	0.129	45,368,000	5,659,186	0.1247	1.636	1.636	1.649	1.570	1.688	3,466,800	1.6324	2.46%
2006-04-06	0	0.122	0.120	0.123	0.117	0.124	35,300,000	4,288,500	0.1215	1.597	1.570	1.610	1.531	1.623	2,697,453	1.5898	4.27%
2006-04-04	0	0.117	0.117	0.118	0.114	0.118	8,946,000	1,039,466	0.1162	1.531	1.531	1.544	1.492	1.544	683,609	1.5206	0.00%
2006-04-03	0	0.117	0.117	0.120	0.114	0.120	4,408,000	519,390	0.1178	1.531	1.531	1.570	1.492	1.570	336,838	1.5420	2.63%
2006-03-31	0	0.114	0.114	0.115	0.114	0.121	10,394,000	1,214,226	0.1168	1.492	1.492	1.505	1.492	1.583	794,258	1.5288	-3.39%
2006-03-30	0	0.118	0.118	0.119	0.118	0.124	24,408,000	2,942,032	0.1205	1.544	1.544	1.557	1.544	1.623	1,865,140	1.5774	0.00%
2006-03-29	0	0.118	0.118	0.119	0.116	0.124	54,686,000	6,599,538	0.1207	1.544	1.544	1.557	1.518	1.623	4,178,836	1.5793	4.42%
2006-03-28	0	0.113	0.113	0.115	0.113	0.118	11,524,000	1,334,288	0.1158	1.479	1.479	1.505	1.479	1.544	880,608	1.5152	-0.88%
2006-03-27	0	0.114	0.110	0.114	0.111	0.115	3,158,171	358,272	0.1134	1.492	1.440	1.492	1.453	1.505	241,332	1.4846	0.00%
2006-03-24	0	0.114	0.114	0.115	0.112	0.115	1,350,000	152,350	0.1129	1.492	1.492	1.505	1.466	1.505	103,160	1.4768	0.88%
2006-03-23	0	0.113	0.113	0.115	0.110	0.117	7,290,000	836,940	0.1148	1.479	1.479	1.505	1.440	1.531	557,066	1.5024	0.89%
2006-03-22	0	0.112	0.112	0.114	0.111	0.115	4,056,000	456,438	0.1125	1.466	1.466	1.492	1.453	1.505	309,940	1.4727	0.90%
2006-03-21	0	0.111	0.110	0.111	0.111	0.114	4,340,000	484,830	0.1117	1.453	1.440	1.453	1.453	1.492	331,642	1.4619	-2.63%
2006-03-20	0	0.114	0.113	0.114	0.112	0.115	2,224,000	252,132	0.1134	1.492	1.479	1.492	1.466	1.505	169,947	1.4836	0.00%
2006-03-17	0	0.114	0.113	0.115	0.113	0.120	10,782,000	1,254,490	0.1164	1.492	1.479	1.505	1.479	1.570	823,908	1.5226	0.88%
2006-03-16	0	0.113	0.112	0.114	0.112	0.116	7,774,000	889,934	0.1145	1.479	1.466	1.492	1.466	1.518	594,051	1.4981	-2.59%
2006-03-15	0	0.116	0.115	0.117	0.114	0.119	8,358,030	973,119	0.1164	1.518	1.505	1.531	1.492	1.557	638,680	1.5236	0.00%
2006-03-14	0	0.116	0.115	0.116	0.112	0.118	10,426,000	1,198,814	0.1150	1.518	1.505	1.518	1.466	1.544	796,704	1.5047	0.87%
2006-03-13	0	0.115	0.113	0.115	0.113	0.121	35,238,000	4,127,698	0.1171	1.505	1.479	1.505	1.479	1.583	2,692,715	1.5329	-1.71%
2006-03-10	0	0.117	0.118	0.119	0.105	0.125	56,070,000	6,589,400	0.1175	1.531	1.544	1.557	1.374	1.636	4,284,594	1.5379	11.43%
2006-03-09	0	0.105	0.105	0.107	0.103	0.105	1,400,000	146,300	0.1045	1.374	1.374	1.400	1.348	1.374	106,981	1.3675	0.96%
2006-03-08	0	0.104	0.104	0.105	0.103	0.105	1,942,000	201,586	0.1038	1.361	1.361	1.374	1.348	1.374	148,398	1.3584	-0.95%
2006-03-07	0	0.105	0.105	0.107	0.105	0.108	2,462,000	263,034	0.1068	1.374	1.374	1.400	1.374	1.413	188,134	1.3981	-1.87%
2006-03-06	0	0.107	0.106	0.107	0.106	0.108	3,210,000	341,920	0.1065	1.400	1.387	1.400	1.387	1.413	245,292	1.3939	2.88%
2006-03-03	0	0.104	0.104	0.105	0.103	0.105	1,120,000	116,700	0.1042	1.361	1.361	1.374	1.348	1.374	85,585	1.3636	0.00%
2006-03-02	0	0.104	0.104	0.106	0.103	0.107	3,536,000	371,772	0.1051	1.361	1.361	1.387	1.348	1.400	270,204	1.3759	0.00%
2006-03-01	0	0.104	0.103	0.104	0.104	0.106	2,098,000	218,852	0.1043	1.361	1.348	1.361	1.361	1.387	160,319	1.3651	-0.95%
2006-02-28	0	0.105	0.105	0.106	0.102	0.106	2,806,000	290,768	0.1036	1.374	1.374	1.387	1.335	1.387	214,421	1.3561	0.96%
2006-02-27	0	0.104	0.102	0.105	0.101	0.107	3,210,000	333,340	0.1038	1.361	1.335	1.374	1.322	1.400	245,292	1.3589	-0.95%
2006-02-24	0	0.105	0.105	0.107	0.105	0.108	2,298,000	244,590	0.1064	1.374	1.374	1.400	1.374	1.413	175,602	1.3929	-1.87%
2006-02-23	0	0.107	0.107	0.109	0.107	0.110	2,936,000	318,296	0.1084	1.400	1.400	1.426	1.400	1.440	224,355	1.4187	0.00%
2006-02-22	0	0.107	0.106	0.107	0.105	0.108	2,568,000	274,240	0.1068	1.400	1.387	1.400	1.374	1.413	196,234	1.3975	1.90%
2006-02-21	0	0.105	0.105	0.106	0.103	0.106	2,732,000	287,226	0.1051	1.374	1.374	1.387	1.348	1.387	208,766	1.3758	-0.94%
2006-02-20	0	0.106	0.106	0.107	0.102	0.114	10,172,000	1,081,534	0.1063	1.387	1.387	1.400	1.335	1.492	777,294	1.3914	-0.93%
2006-02-17	0	0.107	0.107	0.108	0.107	0.108	3,804,000	408,432	0.1074	1.400	1.400	1.413	1.400	1.413	290,683	1.4051	-1.83%
2006-02-16	0	0.109	0.109	0.110	0.108	0.113	1,670,000	182,860	0.1095	1.426	1.426	1.440	1.413	1.479	127,613	1.4329	-1.80%
2006-02-15	0	0.111	0.109	0.111	0.108	0.113	3,782,000	418,216	0.1106	1.453	1.426	1.453	1.413	1.479	289,002	1.4471	-1.77%
2006-02-14	0	0.113	0.110	0.113	0.107	0.113	1,742,000	192,404	0.1105	1.479	1.440	1.479	1.400	1.479	133,115	1.4454	4.63%
2006-02-13	0	0.108	0.108	0.109	0.107	0.111	2,598,000	281,246	0.1083	1.413	1.413	1.426	1.400	1.453	198,526	1.4167	-2.70%
2006-02-10	0	0.111	0.111	0.114	0.111	0.114	918,000	102,296	0.1114	1.453	1.453	1.492	1.453	1.492	70,149	1.4583	0.00%
2006-02-09	0	0.111	0.111	0.112	0.111	0.113	2,844,000	317,064	0.1115	1.453	1.453	1.466	1.453	1.479	217,325	1.4589	-3.48%
2006-02-08	0	0.115	0.114	0.117	0.111	0.116	7,754,000	879,792	0.1135	1.505	1.492	1.531	1.453	1.518	592,523	1.4848	-1.71%
2006-02-07	0	0.117	0.117	0.119	0.114	0.126	18,022,000	2,165,040	0.1201	1.531	1.531	1.557	1.492	1.649	1,377,153	1.5721	-6.40%
2006-02-06	0	0.125	0.124	0.125	0.109	0.125	39,246,000	4,688,854	0.1195	1.636	1.623	1.636	1.426	1.636	2,998,987	1.5635	17.92%
2006-02-03	0	0.106	0.106	0.111	0.106	0.109	750,000	81,300	0.1084	1.387	1.387	1.453	1.387	1.426	57,311	1.4186	-4.50%
2006-02-02	0	0.111	0.110	0.111	0.109	0.112	3,728,000	412,494	0.1106	1.453	1.440	1.453	1.426	1.466	284,875	1.4480	1.83%
2006-02-01	0	0.109	0.109	0.111	0.105	0.109	1,322,000	141,690	0.1072	1.426	1.426	1.453	1.374	1.426	101,021	1.4026	-0.91%
2006-01-27	0	0.110	0.110	0.111	0.109	0.111	2,608,000	286,780	0.1100	1.440	1.440	1.453	1.426	1.453	199,291	1.4390	0.00%
2006-01-26	0	0.110	0.109	0.110	0.106	0.111	1,440,000	156,100	0.1084	1.440	1.426	1.440	1.387	1.453	110,038	1.4186	0.92%
2006-01-25	0	0.109	0.108	0.111	0.108	0.114	6,678,000	738,350	0.1106	1.426	1.413	1.453	1.413	1.492	510,300	1.4469	0.93%
2006-01-24	0	0.108	0.107	0.109	0.107	0.110	890,000	96,590	0.1085	1.413	1.400	1.426	1.400	1.440	68,009	1.4202	-1.82%
2006-01-23	0	0.110	0.108	0.111	0.105	0.110	3,060,000	333,970	0.1091	1.440	1.413	1.453	1.374	1.440	233,830	1.4283	-0.90%
2006-01-20	0	0.111	0.109	0.111	0.106	0.120	17,066,000	1,940,050	0.1137	1.453	1.426	1.453	1.387	1.570	1,304,100	1.4877	-0.89%
2006-01-19	0	0.112	0.111	0.113	0.110	0.118	3,584,000	403,634	0.1126	1.466	1.453	1.479	1.440	1.544	273,872	1.4738	-2.61%
2006-01-18	0	0.115	0.114	0.115	0.100	0.116	20,276,000	2,246,032	0.1108	1.505	1.492	1.505	1.309	1.518	1,549,392	1.4496	15.00%
2006-01-17	0	0.100	0.103	0.104	0.100	0.108	53,606,000	5,696,706	0.1063	1.309	1.348	1.361	1.309	1.413	4,096,308	1.3907	-5.66%
2006-01-16	0	0.106	0.106	0.108	0.102	0.110	3,268,000	345,248	0.1056	1.387	1.387	1.413	1.335	1.440	249,725	1.3825	-1.85%
2006-01-13	0	0.108	0.108	0.109	0.105	0.110	2,894,000	315,146	0.1089	1.413	1.413	1.426	1.374	1.440	221,145	1.4251	-1.82%
2006-01-12	0	0.110	0.109	0.110	0.106	0.110	2,996,000	323,946	0.1081	1.440	1.426	1.440	1.387	1.440	228,940	1.4150	1.85%
2006-01-11	0	0.108	0.107	0.108	0.100	0.110	1,656,000	177,632	0.1073	1.413	1.400	1.413	1.309	1.440	126,543	1.4037	-3.57%
2006-01-10	0	0.112	0.112	0.113	0.108	0.113	3,814,000	428,328	0.1123	1.466	1.466	1.479	1.413	1.479	291,447	1.4697	0.00%
2006-01-09	0	0.112	0.110	0.115	0.112	0.120	5,562,000	635,578	0.1143	1.466	1.440	1.505	1.466	1.570	425,021	1.4954	0.00%
2006-01-06	0	0.112	0.111	0.112	0.109	0.113	6,170,000	685,470	0.1111	1.466	1.453	1.466	1.426	1.479	471,481	1.4539	2.75%
2006-01-05	0	0.109	0.106	0.110	0.102	0.116	11,020,000	1,217,338	0.1105	1.426	1.387	1.440	1.335	1.518	842,094	1.4456	4.81%
2006-01-04	0	0.104	0.104	0.106	0.103	0.104	1,322,000	136,566	0.1033	1.361	1.361	1.387	1.348	1.361	101,021	1.3519	0.00%
2006-01-03	0	0.104	0.103	0.105	0.103	0.105	2,292,400	236,753	0.1033	1.361	1.348	1.374	1.348	1.374	175,174	1.3515	0.00%
2005-12-30	0	0.104	0.103	0.106	0.104	0.104	1,100,000	114,400	0.1040	1.361	1.348	1.387	1.361	1.361	84,057	1.3610	-0.95%
2005-12-29	0	0.105	0.104	0.109	0.104	0.105	100,000	10,480	0.1048	1.374	1.361	1.426	1.361	1.374	7,642	1.3715	-1.87%
2005-12-28	0	0.107	0.107	0.109	0.104	0.108	1,760,000	185,402	0.1053	1.400	1.400	1.426	1.361	1.413	134,491	1.3786	0.94%
2005-12-23	0	0.106	0.108	0.109	0.103	0.106	1,884,000	196,832	0.1045	1.387	1.413	1.426	1.348	1.387	143,966	1.3672	1.92%
2005-12-22	0	0.104	0.104	0.105	0.104	0.105	1,240,000	129,480	0.1044	1.361	1.361	1.374	1.361	1.374	94,755	1.3665	-0.95%
2005-12-21	0	0.105	0.105	0.106	0.104	0.107	4,508,000	474,982	0.1054	1.374	1.374	1.387	1.361	1.400	344,479	1.3788	-0.94%
2005-12-20	0	0.106	0.106	0.108	0.105	0.107	1,482,000	156,186	0.1054	1.387	1.387	1.413	1.374	1.400	113,247	1.3792	0.00%
2005-12-19	0	0.106	0.106	0.107	0.106	0.109	950,000	101,474	0.1068	1.387	1.387	1.400	1.387	1.426	72,594	1.3978	-0.93%
2005-12-16	0	0.107	0.106	0.107	0.105	0.107	2,042,000	215,214	0.1054	1.400	1.387	1.400	1.374	1.400	156,040	1.3792	0.94%
2005-12-15	0	0.106	0.106	0.107	0.105	0.107	2,784,000	295,470	0.1061	1.387	1.387	1.400	1.374	1.400	212,740	1.3889	-2.75%
2005-12-14	0	0.109	0.109	0.110	0.106	0.110	1,845,800	197,544	0.1070	1.426	1.426	1.440	1.387	1.440	141,047	1.4006	1.87%
2005-12-13	0	0.107	0.106	0.107	0.105	0.107	1,120,000	119,220	0.1064	1.400	1.387	1.400	1.374	1.400	85,585	1.3930	-0.93%
2005-12-12	0	0.108	0.106	0.108	0.106	0.108	1,792,000	191,018	0.1066	1.413	1.387	1.413	1.387	1.413	136,936	1.3949	1.89%
2005-12-09	0	0.106	0.106	0.109	0.106	0.112	10,706,000	1,163,160	0.1086	1.387	1.387	1.426	1.387	1.466	818,100	1.4218	0.00%
2005-12-08	0	0.106	0.106	0.107	0.106	0.108	1,200,000	128,240	0.1069	1.387	1.387	1.400	1.387	1.413	91,698	1.3985	-1.85%
2005-12-07	0	0.108	0.107	0.108	0.107	0.108	1,530,000	164,860	0.1078	1.413	1.400	1.413	1.400	1.413	116,915	1.4101	0.93%
2005-12-06	0	0.107	0.107	0.108	0.106	0.109	17,206,000	1,856,016	0.1079	1.400	1.400	1.413	1.387	1.426	1,314,798	1.4116	-2.73%
2005-12-05	0	0.110	0.108	0.111	0.108	0.114	3,930,000	437,568	0.1113	1.440	1.413	1.453	1.413	1.492	300,311	1.4570	-1.79%
2005-12-02	0	0.112	0.111	0.112	0.107	0.118	13,560,000	1,493,086	0.1101	1.466	1.453	1.466	1.400	1.544	1,036,189	1.4409	2.75%
2005-12-01	0	0.109	0.107	0.109	0.107	0.110	2,904,040	313,382	0.1079	1.426	1.400	1.426	1.400	1.440	221,912	1.4122	1.87%
2005-11-30	0	0.107	0.106	0.109	0.107	0.110	2,994,000	322,560	0.1077	1.400	1.387	1.426	1.400	1.440	228,787	1.4099	0.00%
2005-11-29	0	0.107	0.107	0.108	0.105	0.109	36,910,000	3,982,766	0.1079	1.400	1.400	1.413	1.374	1.426	2,820,481	1.4121	-1.83%
2005-11-28	0	0.109	0.109	0.111	0.108	0.113	28,898,000	3,182,832	0.1101	1.426	1.426	1.453	1.413	1.479	2,208,243	1.4413	-4.39%
2005-11-25	0	0.114	0.114	0.115	0.114	0.116	790,000	90,640	0.1147	1.492	1.492	1.505	1.492	1.518	60,368	1.5015	-4.20%
2005-11-24	0	0.119	0.116	0.119	0.116	0.120	2,448,000	291,434	0.1190	1.557	1.518	1.557	1.518	1.570	187,064	1.5579	1.71%
2005-11-23	0	0.117	0.117	0.119	0.117	0.127	5,440,000	663,130	0.1219	1.531	1.531	1.557	1.531	1.662	415,698	1.5952	-7.14%
2005-11-22	0	0.126	0.126	0.127	0.116	0.130	13,082,000	1,619,592	0.1238	1.649	1.649	1.662	1.518	1.701	999,662	1.6201	9.57%
2005-11-21	0	0.115	0.115	0.116	0.110	0.118	4,220,000	485,734	0.1151	1.505	1.505	1.518	1.440	1.544	322,472	1.5063	4.55%
2005-11-18	0	0.110	0.109	0.110	0.109	0.110	386,000	42,194	0.1093	1.440	1.426	1.440	1.426	1.440	29,496	1.4305	0.92%
2005-11-17	0	0.109	0.109	0.110	0.108	0.109	1,154,000	125,270	0.1086	1.426	1.426	1.440	1.413	1.426	88,183	1.4206	0.00%
2005-11-16	0	0.109	0.108	0.110	0.108	0.110	5,132,000	555,996	0.1083	1.426	1.413	1.440	1.413	1.440	392,162	1.4178	-0.91%
2005-11-15	0	0.110	0.110	0.111	0.108	0.110	3,446,000	377,210	0.1095	1.440	1.440	1.453	1.413	1.440	263,326	1.4325	1.85%
2005-11-14	0	0.108	0.108	0.109	0.108	0.110	2,194,000	239,022	0.1089	1.413	1.413	1.426	1.413	1.440	167,655	1.4257	-1.82%
2005-11-11	0	0.110	0.110	0.112	0.108	0.113	2,470,000	271,900	0.1101	1.440	1.440	1.466	1.413	1.479	188,745	1.4406	1.85%
2005-11-10	0	0.108	0.108	0.110	0.108	0.110	1,856,000	200,668	0.1081	1.413	1.413	1.440	1.413	1.440	141,826	1.4149	0.00%
2005-11-09	0	0.108	0.108	0.109	0.107	0.110	1,422,000	154,790	0.1089	1.413	1.413	1.426	1.400	1.440	108,662	1.4245	0.93%
2005-11-08	0	0.107	0.107	0.112	0.107	0.107	1,072,000	114,704	0.1070	1.400	1.400	1.466	1.400	1.400	81,917	1.4002	-0.93%
2005-11-07	0	0.108	0.107	0.111	0.107	0.108	622,000	67,136	0.1079	1.413	1.400	1.453	1.400	1.413	47,530	1.4125	-3.57%
2005-11-04	0	0.112	0.111	0.113	0.108	0.113	1,466,000	162,192	0.1106	1.466	1.453	1.479	1.413	1.479	112,025	1.4478	1.82%
2005-11-03	0	0.110	0.110	0.114	0.109	0.110	540,000	59,170	0.1096	1.440	1.440	1.492	1.426	1.440	41,264	1.4339	0.00%
2005-11-02	0	0.110	0.110	0.115	0.110	0.110	150,000	16,500	0.1100	1.440	1.440	1.505	1.440	1.440	11,462	1.4395	-4.35%
2005-11-01	0	0.115	0.107	0.115	0.108	0.115	920,000	100,370	0.1091	1.505	1.400	1.505	1.413	1.505	70,302	1.4277	6.48%
2005-10-31	0	0.108	0.108	0.109	0.107	0.108	510,000	54,680	0.1072	1.413	1.413	1.426	1.400	1.413	38,972	1.4031	1.89%
2005-10-28	0	0.106	0.106	0.110	0.105	0.106	3,972,000	418,696	0.1054	1.387	1.387	1.440	1.374	1.387	303,521	1.3795	0.00%
2005-10-27	0	0.106	0.106	0.110	0.102	0.110	3,280,000	347,420	0.1059	1.387	1.387	1.440	1.335	1.440	250,642	1.3861	-5.07%
2005-10-26	0	0.112	0.112	0.119	0.112	0.120	3,010,000	347,694	0.1155	1.461	1.461	1.553	1.461	1.566	230,696	1.5072	-6.67%
2005-10-25	0	0.120	0.120	0.122	0.120	0.123	2,294,000	276,354	0.1205	1.566	1.566	1.592	1.566	1.605	175,819	1.5718	1.69%
2005-10-24	0	0.118	0.116	0.120	0.118	0.120	4,000,000	479,000	0.1198	1.540	1.514	1.566	1.540	1.566	306,573	1.5624	-1.67%
2005-10-21	0	0.120	0.120	0.124	0.118	0.120	1,490,000	178,400	0.1197	1.566	1.566	1.618	1.540	1.566	114,198	1.5622	-0.83%
2005-10-20	0	0.121	0.120	0.125	0.121	0.122	800,000	97,190	0.1215	1.579	1.566	1.631	1.579	1.592	61,315	1.5851	0.83%
2005-10-19	0	0.120	0.120	0.122	0.120	0.122	8,350,000	1,002,920	0.1201	1.566	1.566	1.592	1.566	1.592	639,971	1.5671	0.00%
2005-10-18	0	0.120	0.120	0.121	0.120	0.121	4,970,000	596,520	0.1200	1.566	1.566	1.579	1.566	1.579	380,917	1.5660	-0.83%
2005-10-17	0	0.121	0.120	0.135	0.119	0.121	4,786,000	570,016	0.1191	1.579	1.566	1.761	1.553	1.579	366,814	1.5540	0.83%
2005-10-14	0	0.120	0.120	0.121	0.117	0.120	3,964,000	466,762	0.1178	1.566	1.566	1.579	1.527	1.566	303,814	1.5363	2.56%
2005-10-13	0	0.117	0.117	0.118	0.116	0.118	2,520,000	295,182	0.1171	1.527	1.527	1.540	1.514	1.540	193,141	1.5283	-1.68%
2005-10-12	0	0.119	0.119	0.120	0.117	0.121	8,254,000	985,288	0.1194	1.553	1.553	1.566	1.527	1.579	632,613	1.5575	-2.46%
2005-10-10	0	0.122	0.120	0.122	0.117	0.122	1,924,700	232,865	0.1210	1.592	1.566	1.592	1.527	1.592	147,515	1.5786	1.67%
2005-10-07	0	0.120	0.120	0.125	0.118	0.120	1,582,000	188,512	0.1192	1.566	1.566	1.631	1.540	1.566	121,250	1.5547	1.69%
2005-10-06	0	0.118	0.118	0.120	0.115	0.118	1,010,000	118,866	0.1177	1.540	1.540	1.566	1.500	1.540	77,410	1.5355	-4.07%
2005-10-05	0	0.123	0.123	0.125	0.120	0.125	2,680,000	328,180	0.1225	1.605	1.605	1.631	1.566	1.631	205,404	1.5977	0.82%
2005-10-04	0	0.122	0.122	0.126	0.121	0.124	1,992,000	244,284	0.1226	1.592	1.592	1.644	1.579	1.618	152,673	1.6000	0.83%
2005-10-03	0	0.121	0.121	0.125	0.120	0.125	1,800,000	219,660	0.1220	1.579	1.579	1.631	1.566	1.631	137,958	1.5922	-3.97%
2005-09-30	0	0.126	0.125	0.128	0.125	0.126	2,500,000	313,496	0.1254	1.644	1.631	1.670	1.631	1.644	191,608	1.6361	0.80%
2005-09-29	0	0.125	0.125	0.127	0.121	0.125	1,216,000	151,040	0.1242	1.631	1.631	1.657	1.579	1.631	93,198	1.6206	0.00%
2005-09-28	0	0.125	0.123	0.125	0.123	0.126	3,866,000	482,778	0.1249	1.631	1.605	1.631	1.605	1.644	296,303	1.6293	-0.79%
2005-09-27	0	0.126	0.125	0.130	0.125	0.126	3,222,000	404,022	0.1254	1.644	1.631	1.696	1.631	1.644	246,944	1.6361	0.00%
2005-09-26	0	0.126	0.125	0.126	0.126	0.130	3,770,000	479,070	0.1271	1.644	1.631	1.644	1.644	1.696	288,945	1.6580	-3.08%
2005-09-23	0	0.130	0.128	0.130	0.128	0.130	6,394,000	825,680	0.1291	1.696	1.670	1.696	1.670	1.696	490,057	1.6849	0.00%
2005-09-22	0	0.130	0.129	0.130	0.123	0.133	7,452,000	972,514	0.1305	1.696	1.683	1.696	1.605	1.735	571,145	1.7027	-0.76%
2005-09-21	0	0.131	0.131	0.133	0.130	0.132	4,398,000	576,850	0.1312	1.709	1.709	1.735	1.696	1.722	337,077	1.7113	-1.50%
2005-09-20	0	0.133	0.133	0.134	0.130	0.135	7,450,000	994,604	0.1335	1.735	1.735	1.748	1.696	1.761	570,992	1.7419	-3.62%
2005-09-16	0	0.138	0.136	0.138	0.135	0.139	4,090,000	560,178	0.1370	1.801	1.774	1.801	1.761	1.814	313,471	1.7870	0.00%
2005-09-15	0	0.138	0.138	0.140	0.138	0.140	4,260,000	590,280	0.1386	1.801	1.801	1.827	1.801	1.827	326,500	1.8079	-2.13%
2005-09-14	0	0.141	0.138	0.141	0.137	0.141	8,090,000	1,115,668	0.1379	1.840	1.801	1.840	1.788	1.840	620,043	1.7993	2.92%
2005-09-13	0	0.137	0.137	0.139	0.137	0.140	14,034,000	1,941,756	0.1384	1.788	1.788	1.814	1.788	1.827	1,075,611	1.8053	0.00%
2005-09-12	0	0.137	0.137	0.138	0.137	0.143	13,870,000	1,936,860	0.1396	1.788	1.788	1.801	1.788	1.866	1,063,041	1.8220	-2.84%
2005-09-09	0	0.141	0.141	0.142	0.141	0.145	8,950,000	1,270,892	0.1420	1.840	1.840	1.853	1.840	1.892	685,957	1.8527	-2.08%
2005-09-08	0	0.144	0.143	0.144	0.143	0.146	5,160,000	745,320	0.1444	1.879	1.866	1.879	1.866	1.905	395,479	1.8846	0.00%
2005-09-07	0	0.144	0.144	0.147	0.144	0.149	8,162,000	1,190,380	0.1458	1.879	1.879	1.918	1.879	1.944	625,562	1.9029	-0.69%
2005-09-06	0	0.145	0.146	0.147	0.142	0.150	16,264,000	2,376,492	0.1461	1.892	1.905	1.918	1.853	1.957	1,246,525	1.9065	-2.68%
2005-09-05	0	0.149	0.147	0.149	0.146	0.154	45,312,000	6,815,060	0.1504	1.944	1.918	1.944	1.905	2.009	3,472,857	1.9624	-1.97%
2005-09-02	0	0.152	0.152	0.153	0.133	0.155	206,736,000	31,168,176	0.1508	1.983	1.983	1.996	1.735	2.022	15,844,908	1.9671	13.43%
2005-09-01	0	0.134	0.132	0.134	0.130	0.137	10,472,000	1,383,258	0.1321	1.748	1.722	1.748	1.696	1.788	802,608	1.7235	-0.74%
2005-08-31	0	0.135	0.135	0.136	0.132	0.140	15,034,000	2,014,916	0.1340	1.761	1.761	1.774	1.722	1.827	1,152,254	1.7487	-3.57%
2005-08-30	0	0.140	0.138	0.140	0.131	0.142	36,556,000	5,042,398	0.1379	1.827	1.801	1.827	1.709	1.853	2,801,769	1.7997	7.69%
2005-08-29	0	0.130	0.128	0.131	0.128	0.131	4,474,000	575,978	0.1287	1.696	1.670	1.709	1.670	1.709	342,902	1.6797	-0.76%
2005-08-26	0	0.131	0.130	0.131	0.128	0.132	5,352,000	697,432	0.1303	1.709	1.696	1.709	1.670	1.722	410,194	1.7002	3.15%
2005-08-25	0	0.127	0.127	0.128	0.127	0.130	7,154,000	916,278	0.1281	1.657	1.657	1.670	1.657	1.696	548,305	1.6711	-1.55%
2005-08-24	0	0.129	0.129	0.130	0.129	0.133	7,426,000	966,094	0.1301	1.683	1.683	1.696	1.683	1.735	569,152	1.6974	-3.73%
2005-08-23	0	0.134	0.133	0.134	0.132	0.136	9,590,000	1,285,670	0.1341	1.748	1.735	1.748	1.722	1.774	735,008	1.7492	-1.47%
2005-08-22	0	0.136	0.135	0.136	0.132	0.143	13,484,000	1,822,108	0.1351	1.774	1.761	1.774	1.722	1.866	1,033,457	1.7631	0.74%
2005-08-19	0	0.135	0.135	0.136	0.130	0.137	11,136,000	1,492,394	0.1340	1.761	1.761	1.774	1.696	1.788	853,499	1.7486	2.27%
2005-08-18	0	0.132	0.132	0.135	0.131	0.140	32,302,000	4,385,462	0.1358	1.722	1.722	1.761	1.709	1.827	2,475,729	1.7714	-0.75%
2005-08-17	0	0.133	0.132	0.133	0.120	0.133	24,910,000	3,221,392	0.1293	1.735	1.722	1.735	1.566	1.735	1,909,182	1.6873	0.76%
2005-08-16	0	0.132	0.132	0.133	0.129	0.152	101,960,000	14,276,926	0.1400	1.722	1.722	1.735	1.683	1.983	7,814,541	1.8270	-16.98%
2005-08-15	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
2005-07-27	0	0.159	0.159	0.161	0.151	0.160	4,980,000	793,192	0.1593	2.075	2.075	2.101	1.970	2.088	381,683	2.0781	3.92%
2005-07-26	0	0.153	0.153	0.157	0.153	0.158	3,792,000	594,626	0.1568	1.996	1.996	2.048	1.996	2.062	290,631	2.0460	-3.77%
2005-07-25	0	0.159	0.159	0.160	0.158	0.164	4,982,000	796,470	0.1599	2.075	2.075	2.088	2.062	2.140	381,836	2.0859	-0.63%
2005-07-22	0	0.160	0.160	0.162	0.159	0.162	4,438,000	711,700	0.1604	2.088	2.088	2.114	2.075	2.114	340,143	2.0924	-0.62%
2005-07-21	0	0.161	0.161	0.162	0.161	0.168	7,538,000	1,230,404	0.1632	2.101	2.101	2.114	2.101	2.192	577,736	2.1297	-3.01%
2005-07-20	0	0.166	0.165	0.167	0.156	0.171	29,432,000	4,854,626	0.1649	2.166	2.153	2.179	2.035	2.231	2,255,763	2.1521	5.06%
2005-07-19	0	0.158	0.157	0.159	0.156	0.160	2,944,000	463,918	0.1576	2.062	2.048	2.075	2.035	2.088	225,638	2.0560	-1.86%
2005-07-18	0	0.161	0.159	0.160	0.155	0.161	6,832,000	1,081,342	0.1583	2.101	2.075	2.088	2.022	2.101	523,626	2.0651	1.26%
2005-07-15	0	0.159	0.156	0.159	0.153	0.163	9,574,000	1,496,200	0.1563	2.075	2.035	2.075	1.996	2.127	733,782	2.0390	-1.85%
2005-07-14	0	0.162	0.161	0.163	0.154	0.165	22,398,000	3,640,592	0.1625	2.114	2.101	2.127	2.009	2.153	1,716,654	2.1207	5.19%
2005-07-13	0	0.154	0.153	0.154	0.152	0.156	6,610,000	1,020,930	0.1545	2.009	1.996	2.009	1.983	2.035	506,612	2.0152	-1.28%
2005-07-12	0	0.156	0.156	0.158	0.156	0.164	23,916,000	3,773,992	0.1578	2.035	2.035	2.062	2.035	2.140	1,832,999	2.0589	-1.89%
2005-07-11	0	0.159	0.159	0.160	0.141	0.160	25,330,000	3,866,292	0.1526	2.075	2.075	2.088	1.840	2.088	1,941,372	1.9915	11.97%
2005-07-08	0	0.142	0.141	0.142	0.135	0.146	16,550,000	2,332,206	0.1409	1.853	1.840	1.853	1.761	1.905	1,268,445	1.8386	0.71%
2005-07-07	0	0.141	0.139	0.142	0.137	0.147	35,474,000	4,993,544	0.1408	1.840	1.814	1.853	1.788	1.918	2,718,841	1.8366	-4.08%
2005-07-06	0	0.147	0.146	0.147	0.139	0.165	21,456,000	3,270,984	0.1525	1.918	1.905	1.918	1.814	2.153	1,644,456	1.9891	-10.37%
2005-07-05	0	0.164	0.163	0.165	0.161	0.173	17,738,000	2,913,554	0.1643	2.140	2.127	2.153	2.101	2.257	1,359,497	2.1431	-5.20%
2005-07-04	0	0.173	0.173	0.175	0.171	0.193	16,228,000	2,909,520	0.1793	2.257	2.257	2.283	2.231	2.518	1,243,766	2.3393	-11.73%
2005-06-30	0	0.196	0.195	0.196	0.194	0.209	25,180,000	5,049,512	0.2005	2.557	2.544	2.557	2.531	2.727	1,929,876	2.6165	-4.39%
2005-06-29	0	0.205	0.205	0.206	0.205	0.215	6,842,000	1,435,096	0.2097	2.675	2.675	2.688	2.675	2.805	524,393	2.7367	-2.84%
2005-06-28	0	0.211	0.209	0.211	0.207	0.214	5,796,000	1,225,004	0.2114	2.753	2.727	2.753	2.701	2.792	444,224	2.7576	-1.40%
2005-06-27	0	0.214	0.210	0.214	0.209	0.220	5,714,000	1,218,042	0.2132	2.792	2.740	2.792	2.727	2.870	437,939	2.7813	-2.73%
2005-06-24	0	0.220	0.217	0.223	0.209	0.229	20,146,000	4,475,052	0.2221	2.870	2.831	2.910	2.727	2.988	1,544,054	2.8982	1.85%
2005-06-23	0	0.216	0.215	0.217	0.215	0.218	3,520,000	759,214	0.2157	2.818	2.805	2.831	2.805	2.844	269,784	2.8142	-2.26%
2005-06-22	0	0.221	0.220	0.222	0.218	0.225	6,088,000	1,349,074	0.2216	2.883	2.870	2.897	2.844	2.936	466,604	2.8913	0.91%
2005-06-21	0	0.219	0.219	0.221	0.219	0.224	3,208,000	707,220	0.2205	2.857	2.857	2.883	2.857	2.923	245,871	2.8764	-3.10%
2005-06-20	0	0.226	0.221	0.226	0.221	0.228	7,014,000	1,567,332	0.2235	2.949	2.883	2.949	2.883	2.975	537,575	2.9156	0.00%
2005-06-17	0	0.226	0.224	0.228	0.216	0.229	15,476,000	3,446,200	0.2227	2.949	2.923	2.975	2.818	2.988	1,186,130	2.9054	4.63%
2005-06-16	0	0.216	0.216	0.219	0.215	0.223	3,840,000	843,374	0.2196	2.818	2.818	2.857	2.805	2.910	294,310	2.8656	-1.82%
2005-06-15	0	0.220	0.218	0.221	0.216	0.227	8,754,000	1,920,854	0.2194	2.870	2.844	2.883	2.818	2.962	670,935	2.8630	-3.93%
2005-06-14	0	0.229	0.227	0.230	0.227	0.231	2,866,000	654,280	0.2283	2.988	2.962	3.001	2.962	3.014	219,659	2.9786	-1.72%
2005-06-13	0	0.233	0.232	0.233	0.227	0.233	5,186,000	1,197,000	0.2308	3.040	3.027	3.040	2.962	3.040	397,472	3.0115	2.64%
2005-06-10	0	0.227	0.227	0.229	0.227	0.235	4,982,000	1,144,964	0.2298	2.962	2.962	2.988	2.962	3.066	381,836	2.9986	-2.16%
2005-06-09	0	0.232	0.231	0.232	0.230	0.238	9,976,000	2,320,488	0.2326	3.027	3.014	3.027	3.001	3.105	764,593	3.0349	-1.69%
2005-06-08	0	0.236	0.235	0.236	0.231	0.244	22,576,000	5,384,602	0.2385	3.079	3.066	3.079	3.014	3.184	1,730,297	3.1120	0.85%
2005-06-07	0	0.234	0.231	0.234	0.232	0.236	4,750,000	1,110,810	0.2339	3.053	3.014	3.053	3.027	3.079	364,055	3.0512	0.43%
2005-06-06	0	0.233	0.232	0.235	0.232	0.237	1,998,000	468,642	0.2346	3.040	3.027	3.066	3.027	3.092	153,133	3.0604	0.43%
2005-06-03	0	0.232	0.231	0.236	0.231	0.236	6,340,000	1,478,346	0.2332	3.027	3.014	3.079	3.014	3.079	485,918	3.0424	-0.85%
2005-06-02	0	0.234	0.233	0.236	0.232	0.245	9,312,000	2,209,904	0.2373	3.053	3.040	3.079	3.027	3.197	713,701	3.0964	-0.85%
2005-06-01	0	0.236	0.234	0.238	0.234	0.240	8,714,000	2,053,264	0.2356	3.079	3.053	3.105	3.053	3.131	667,869	3.0744	-2.07%
2005-05-31	0	0.241	0.241	0.242	0.237	0.250	13,380,000	3,206,254	0.2396	3.144	3.144	3.157	3.092	3.262	1,025,486	3.1266	-1.63%
2005-05-30	0	0.245	0.244	0.245	0.238	0.250	17,914,000	4,415,404	0.2465	3.197	3.184	3.197	3.105	3.262	1,372,986	3.2159	1.24%
2005-05-27	0	0.242	0.241	0.242	0.230	0.265	45,018,000	11,016,722	0.2447	3.157	3.144	3.157	3.001	3.458	3,450,324	3.1930	-6.92%
2005-05-26	0	0.260	0.255	0.260	0.255	0.265	9,038,000	2,345,590	0.2595	3.392	3.327	3.392	3.327	3.458	692,701	3.3861	0.00%
2005-05-25	0	0.260	0.260	0.265	0.250	0.275	30,734,000	8,024,660	0.2611	3.392	3.392	3.458	3.262	3.588	2,355,552	3.4067	-5.45%
2005-05-24	0	0.275	0.270	0.275	0.260	0.280	77,370,000	21,150,430	0.2734	3.588	3.523	3.588	3.392	3.653	5,929,884	3.5668	3.77%
2005-05-23	0	0.265	0.260	0.265	0.222	0.270	207,748,000	51,587,266	0.2483	3.458	3.392	3.458	2.897	3.523	15,922,471	3.2399	18.30%
2005-05-20	0	0.224	0.224	0.225	0.219	0.226	18,248,000	4,073,512	0.2232	2.923	2.923	2.936	2.857	2.949	1,398,585	2.9126	1.82%
2005-05-19	0	0.220	0.219	0.220	0.217	0.226	36,794,000	8,184,768	0.2224	2.870	2.857	2.870	2.831	2.949	2,820,010	2.9024	1.85%
2005-05-18	0	0.216	0.215	0.217	0.210	0.224	13,574,000	2,936,206	0.2163	2.818	2.805	2.831	2.740	2.923	1,040,355	2.8223	-1.82%
2005-05-17	0	0.220	0.219	0.220	0.217	0.227	31,090,000	6,894,842	0.2218	2.870	2.857	2.870	2.831	2.962	2,382,837	2.8935	-0.90%
2005-05-13	0	0.222	0.221	0.222	0.201	0.228	131,184,000	29,069,758	0.2216	2.897	2.883	2.897	2.623	2.975	10,054,361	2.8913	6.22%
2005-05-12	0	0.209	0.209	0.211	0.206	0.239	72,534,000	16,020,896	0.2209	2.727	2.727	2.753	2.688	3.118	5,559,238	2.8819	-7.11%
2005-05-11	0	0.225	0.225	0.226	0.218	0.255	127,688,000	30,853,676	0.2416	2.936	2.936	2.949	2.844	3.327	9,786,417	3.1527	-10.00%
2005-05-10	0	0.250	0.250	0.255	0.241	0.295	184,740,000	48,462,194	0.2623	3.262	3.262	3.327	3.144	3.849	14,159,065	3.4227	-13.79%
2005-05-09	0	0.290	0.290	0.295	0.275	0.350	263,868,000	79,106,000	0.2998	3.784	3.784	3.849	3.588	4.567	20,223,688	3.9116	-29.27%
2005-05-06	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-27	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-26	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-25	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-22	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-21	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	5.349	-	-	-	-	0	-	0.00%
2005-04-08	0	0.410	0.405	0.410	0.370	0.410	228,238,000	89,016,050	0.3900	5.349	5.284	5.349	4.828	5.349	17,492,890	5.0887	12.33%
2005-04-07	0	0.365	0.365	0.370	0.365	0.390	76,712,000	28,901,470	0.3768	4.762	4.762	4.828	4.762	5.089	5,879,453	4.9157	-3.95%
2005-04-06	0	0.380	0.375	0.380	0.355	0.390	140,254,000	52,615,670	0.3751	4.958	4.893	4.958	4.632	5.089	10,749,515	4.8947	7.04%
2005-04-04	0	0.355	0.355	0.360	0.340	0.370	67,026,000	23,863,380	0.3560	4.632	4.632	4.697	4.436	4.828	5,137,087	4.6453	4.41%
2005-04-01	0	0.340	0.335	0.340	0.330	0.355	49,107,333	16,910,933	0.3444	4.436	4.371	4.436	4.306	4.632	3,763,743	4.4931	1.49%
2005-03-31	0	0.335	0.330	0.335	0.325	0.350	46,478,000	15,507,760	0.3337	4.371	4.306	4.371	4.240	4.567	3,562,223	4.3534	-1.47%
2005-03-30	0	0.340	0.335	0.340	0.340	0.370	80,695,333	28,411,410	0.3521	4.436	4.371	4.436	4.436	4.828	6,184,748	4.5938	-2.86%
2005-03-29	0	0.350	0.345	0.350	0.320	0.360	123,254,000	42,528,540	0.3450	4.567	4.501	4.567	4.175	4.697	9,446,581	4.5020	9.38%
2005-03-24	0	0.320	0.320	0.325	0.315	0.330	62,412,666	20,115,430	0.3223	4.175	4.175	4.240	4.110	4.306	4,783,506	4.2052	0.00%
2005-03-23	0	0.320	0.315	0.320	0.305	0.330	65,027,333	20,731,420	0.3188	4.175	4.110	4.175	3.979	4.306	4,983,903	4.1597	1.59%
2005-03-22	0	0.315	0.315	0.320	0.305	0.325	55,208,000	17,406,790	0.3153	4.110	4.110	4.175	3.979	4.240	4,231,318	4.1138	-1.56%
2005-03-21	0	0.320	0.315	0.320	0.310	0.340	141,858,666	46,406,643	0.3271	4.175	4.110	4.175	4.045	4.436	10,872,502	4.2683	4.92%
2005-03-18	0	0.305	0.305	0.310	0.305	0.340	180,020,666	57,756,603	0.3208	3.979	3.979	4.045	3.979	4.436	13,797,360	4.1861	0.00%
2005-03-17	0	0.305	0.305	0.310	0.233	0.305	123,214,000	33,987,194	0.2758	3.979	3.979	4.045	3.040	3.979	9,443,515	3.5990	29.79%
2005-03-16	0	0.235	0.233	0.236	0.228	0.235	6,310,000	1,461,320	0.2316	3.066	3.040	3.079	2.975	3.066	483,619	3.0216	1.29%
2005-03-15	0	0.232	0.232	0.233	0.231	0.236	4,954,000	1,153,680	0.2329	3.027	3.027	3.040	3.014	3.079	379,690	3.0385	-1.28%
2005-03-14	0	0.235	0.233	0.236	0.231	0.236	8,548,000	1,997,672	0.2337	3.066	3.040	3.079	3.014	3.079	655,146	3.0492	1.73%
2005-03-11	0	0.231	0.231	0.234	0.230	0.234	2,890,000	669,190	0.2316	3.014	3.014	3.053	3.001	3.053	221,499	3.0212	-0.86%
2005-03-10	0	0.233	0.232	0.233	0.226	0.237	6,856,000	1,601,276	0.2336	3.040	3.027	3.040	2.949	3.092	525,466	3.0473	1.30%
2005-03-09	0	0.230	0.230	0.232	0.229	0.238	12,556,000	2,923,534	0.2328	3.001	3.001	3.027	2.988	3.105	962,332	3.0380	-3.36%
2005-03-08	0	0.238	0.236	0.237	0.226	0.243	30,644,000	7,202,592	0.2350	3.105	3.079	3.092	2.949	3.171	2,348,654	3.0667	5.78%
2005-03-07	0	0.225	0.225	0.227	0.223	0.228	9,250,000	2,086,044	0.2255	2.936	2.936	2.962	2.910	2.975	708,950	2.9424	0.90%
2005-03-04	0	0.223	0.223	0.225	0.217	0.230	7,982,000	1,817,804	0.2277	2.910	2.910	2.936	2.831	3.001	611,766	2.9714	-3.04%
2005-03-03	0	0.230	0.229	0.231	0.229	0.231	9,688,000	2,225,710	0.2297	3.001	2.988	3.014	2.988	3.014	742,519	2.9975	0.00%
2005-03-02	0	0.230	0.229	0.231	0.228	0.234	18,056,000	4,169,428	0.2309	3.001	2.988	3.014	2.975	3.053	1,383,870	3.0129	-1.29%
2005-03-01	0	0.233	0.233	0.234	0.229	0.235	9,398,000	2,178,840	0.2318	3.040	3.040	3.053	2.988	3.066	720,293	3.0249	0.00%
2005-02-28	0	0.233	0.232	0.234	0.229	0.234	12,212,000	2,833,192	0.2320	3.040	3.027	3.053	2.988	3.053	935,967	3.0270	1.30%
2005-02-25	0	0.230	0.231	0.232	0.230	0.237	21,682,000	5,059,476	0.2333	3.001	3.014	3.027	3.001	3.092	1,661,778	3.0446	0.44%
2005-02-24	0	0.229	0.229	0.230	0.229	0.233	14,742,000	3,398,722	0.2305	2.988	2.988	3.001	2.988	3.040	1,129,874	3.0081	0.00%
2005-02-23	0	0.229	0.228	0.229	0.225	0.237	11,872,000	2,734,502	0.2303	2.988	2.975	2.988	2.936	3.092	909,908	3.0053	-0.87%
2005-02-22	0	0.231	0.230	0.231	0.228	0.237	8,713,104	2,015,457	0.2313	3.014	3.001	3.014	2.975	3.092	667,800	3.0181	-0.43%
2005-02-21	0	0.232	0.231	0.232	0.228	0.244	24,364,000	5,707,882	0.2343	3.027	3.014	3.027	2.975	3.184	1,867,335	3.0567	-0.85%
2005-02-18	0	0.234	0.234	0.235	0.234	0.244	16,848,000	4,027,992	0.2391	3.053	3.053	3.066	3.053	3.184	1,291,285	3.1194	-3.70%
2005-02-17	0	0.243	0.242	0.243	0.228	0.250	52,176,000	12,596,608	0.2414	3.171	3.157	3.171	2.975	3.262	3,998,936	3.1500	3.85%
2005-02-16	0	0.234	0.234	0.235	0.224	0.237	24,058,000	5,526,790	0.2297	3.053	3.053	3.066	2.923	3.092	1,843,882	2.9974	0.43%
2005-02-15	0	0.233	0.230	0.231	0.231	0.250	33,687,333	7,943,796	0.2358	3.040	3.001	3.014	3.014	3.262	2,581,905	3.0767	-6.05%
2005-02-14	0	0.248	0.248	0.249	0.238	0.260	29,552,000	7,363,808	0.2492	3.236	3.236	3.249	3.105	3.392	2,264,960	3.2512	-2.75%
2005-02-08	0	0.255	0.250	0.255	0.242	0.260	68,217,333	17,146,174	0.2513	3.327	3.262	3.327	3.157	3.392	5,228,395	3.2794	4.94%
2005-02-07	0	0.243	0.240	0.243	0.228	0.244	24,548,000	5,780,842	0.2355	3.171	3.131	3.171	2.975	3.184	1,881,437	3.0726	2.53%
2005-02-04	0	0.237	0.236	0.238	0.235	0.245	21,346,000	5,103,340	0.2391	3.092	3.079	3.105	3.066	3.197	1,636,026	3.1194	0.42%
2005-02-03	0	0.236	0.235	0.236	0.228	0.255	61,116,000	14,762,542	0.2415	3.079	3.066	3.079	2.975	3.327	4,684,126	3.1516	-3.28%
2005-02-02	0	0.244	0.243	0.244	0.212	0.248	100,830,000	23,468,722	0.2328	3.184	3.171	3.184	2.766	3.236	7,727,934	3.0369	10.91%
2005-02-01	0	0.220	0.219	0.220	0.220	0.265	74,416,666	17,977,905	0.2416	2.870	2.857	2.870	2.870	3.458	5,703,531	3.1521	-11.65%
2005-01-31	0	0.249	0.249	0.250	0.245	0.285	89,234,000	23,267,570	0.2607	3.249	3.249	3.262	3.197	3.719	6,839,179	3.4021	-14.14%
2005-01-28	0	0.290	0.285	0.290	0.223	0.295	270,971,000	69,958,785	0.2582	3.784	3.719	3.784	2.910	3.849	20,768,084	3.3686	25.54%
2005-01-27	0	0.231	0.231	0.232	0.197	0.260	299,092,000	67,036,292	0.2241	3.014	3.014	3.027	2.570	3.392	22,923,368	2.9244	-9.41%
2005-01-26	0	0.255	0.250	0.255	0.249	0.385	447,815,333	131,168,267	0.2929	3.327	3.262	3.327	3.249	5.023	34,322,000	3.8217	-56.78%
2005-01-25	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-17	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-14	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-12	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-11	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-10	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-07	1	-	-	-	-	-	0	0	-	7.698	-	-	-	-	0	-	0.00%
2005-01-06	0	0.590	0.590	0.600	0.440	0.620	448,404,000	232,280,640	0.5180	7.698	7.698	7.828	5.741	8.089	34,367,117	6.7588	38.82%
2005-01-05	0	0.425	0.425	0.430	0.410	0.445	154,782,000	66,015,780	0.4265	5.545	5.545	5.610	5.349	5.806	11,862,988	5.5649	-5.56%
2005-01-04	0	0.450	0.450	0.455	0.385	0.495	542,302,000	244,563,570	0.4510	5.871	5.871	5.937	5.023	6.458	41,563,760	5.8841	18.42%
2005-01-03	0	0.380	0.375	0.380	0.345	0.385	195,814,000	71,984,820	0.3676	4.958	4.893	4.958	4.501	5.023	15,007,811	4.7965	8.57%
2004-12-31	0	0.350	0.345	0.350	0.340	0.355	27,932,000	9,740,940	0.3487	4.567	4.501	4.567	4.436	4.632	2,140,798	4.5501	1.45%
2004-12-30	0	0.345	0.335	0.345	0.330	0.350	44,248,000	15,234,420	0.3443	4.501	4.371	4.501	4.306	4.567	3,391,308	4.4922	0.00%
2004-12-29	0	0.345	0.335	0.340	0.325	0.355	65,730,000	22,184,930	0.3375	4.501	4.371	4.436	4.240	4.632	5,037,757	4.4037	-4.17%
2004-12-28	0	0.360	0.355	0.360	0.340	0.370	65,110,000	23,407,400	0.3595	4.697	4.632	4.697	4.436	4.828	4,990,239	4.6906	2.86%
2004-12-24	0	0.350	0.350	0.355	0.325	0.360	58,072,000	19,750,860	0.3401	4.567	4.567	4.632	4.240	4.697	4,450,824	4.4376	-1.41%
2004-12-23	0	0.355	0.355	0.360	0.325	0.395	403,384,000	146,946,940	0.3643	4.632	4.632	4.697	4.240	5.154	30,916,640	4.7530	20.34%
2004-12-22	0	0.295	0.295	0.300	0.250	0.305	102,284,000	28,896,580	0.2825	3.849	3.849	3.914	3.262	3.979	7,839,373	3.6861	1.72%
2004-12-21	0	0.290	0.290	0.295	0.285	0.325	250,358,000	76,064,060	0.3038	3.784	3.784	3.849	3.719	4.240	19,188,238	3.9641	5.45%
2004-12-20	0	0.275	0.275	0.280	0.236	0.280	285,340,000	74,084,890	0.2596	3.588	3.588	3.653	3.079	3.653	21,869,370	3.3876	16.53%
2004-12-17	0	0.236	0.235	0.237	0.228	0.243	72,008,000	16,986,994	0.2359	3.079	3.066	3.092	2.975	3.171	5,518,923	3.0780	0.43%
2004-12-16	0	0.235	0.236	0.237	0.221	0.242	104,118,000	24,318,012	0.2336	3.066	3.079	3.092	2.883	3.157	7,979,937	3.0474	6.82%
2004-12-15	0	0.220	0.220	0.221	0.209	0.240	82,516,000	18,547,090	0.2248	2.870	2.870	2.883	2.727	3.131	6,324,290	2.9327	-3.51%
2004-12-14	0	0.228	0.228	0.229	0.227	0.265	204,730,000	51,323,582	0.2507	2.975	2.975	2.988	2.962	3.458	15,691,162	3.2709	-1.72%
2004-12-13	0	0.232	0.232	0.233	0.194	0.237	234,140,000	52,047,046	0.2223	3.027	3.027	3.040	2.531	3.092	17,945,239	2.9003	25.41%
2004-12-10	0	0.185	0.184	0.185	0.158	0.193	63,306,000	11,473,418	0.1812	2.414	2.401	2.414	2.062	2.518	4,851,974	2.3647	17.09%
2004-12-09	0	0.158	0.157	0.163	0.154	0.165	12,232,000	1,951,686	0.1596	2.062	2.048	2.127	2.009	2.153	937,500	2.0818	-4.24%
2004-12-08	0	0.165	0.166	0.168	0.161	0.170	8,774,000	1,450,740	0.1653	2.153	2.166	2.192	2.101	2.218	672,467	2.1573	-3.51%
2004-12-07	0	0.171	0.173	0.174	0.168	0.180	6,030,000	1,041,636	0.1727	2.231	2.257	2.270	2.192	2.349	462,158	2.2539	-2.84%
2004-12-06	0	0.176	0.176	0.177	0.163	0.181	17,884,000	3,127,126	0.1749	2.296	2.296	2.309	2.127	2.362	1,370,687	2.2814	-3.30%
2004-12-03	0	0.182	0.180	0.183	0.179	0.198	16,530,000	3,100,706	0.1876	2.375	2.349	2.388	2.335	2.583	1,266,912	2.4475	-5.70%
2004-12-02	0	0.193	0.192	0.194	0.190	0.202	12,468,000	2,445,312	0.1961	2.518	2.505	2.531	2.479	2.636	955,587	2.5590	-3.02%
2004-12-01	0	0.199	0.199	0.201	0.193	0.207	21,564,000	4,314,636	0.2001	2.596	2.596	2.623	2.518	2.701	1,652,734	2.6106	-4.78%
2004-11-30	0	0.209	0.208	0.209	0.206	0.214	37,256,000	7,800,900	0.2094	2.727	2.714	2.727	2.688	2.792	2,855,419	2.7320	-0.48%
2004-11-29	0	0.210	0.209	0.211	0.198	0.219	77,986,000	16,277,570	0.2087	2.740	2.727	2.753	2.583	2.857	5,977,097	2.7233	9.95%
2004-11-26	0	0.191	0.190	0.191	0.188	0.206	50,300,000	9,888,266	0.1966	2.492	2.479	2.492	2.453	2.688	3,855,153	2.5649	-4.50%
2004-11-25	0	0.200	0.200	0.201	0.198	0.235	109,992,000	23,803,826	0.2164	2.609	2.609	2.623	2.583	3.066	8,430,139	2.8237	-10.31%
2004-11-24	0	0.223	0.222	0.224	0.203	0.238	166,090,000	37,376,590	0.2250	2.910	2.897	2.923	2.649	3.105	12,729,669	2.9362	7.73%
2004-11-23	0	0.207	0.207	0.208	0.206	0.240	111,128,000	24,584,118	0.2212	2.701	2.701	2.714	2.688	3.131	8,517,205	2.8864	-8.81%
2004-11-22	0	0.227	0.227	0.229	0.222	0.255	322,571,590	77,757,148	0.2411	2.962	2.962	2.988	2.897	3.327	24,722,919	3.1451	-2.99%
2004-11-19	0	0.234	0.235	0.236	0.183	0.250	262,866,000	55,875,798	0.2126	3.053	3.066	3.079	2.388	3.262	20,146,891	2.7734	29.28%
2004-11-18	0	0.181	0.180	0.182	0.173	0.183	35,844,000	6,463,354	0.1803	2.362	2.349	2.375	2.257	2.388	2,747,199	2.3527	5.23%
2004-11-17	0	0.172	0.173	0.175	0.167	0.174	11,374,000	1,926,048	0.1693	2.244	2.257	2.283	2.179	2.270	871,740	2.2094	1.78%
2004-11-16	0	0.169	0.168	0.169	0.168	0.171	6,120,000	1,038,980	0.1698	2.205	2.192	2.205	2.192	2.231	469,056	2.2150	0.60%
2004-11-15	0	0.168	0.168	0.171	0.166	0.173	16,180,000	2,732,300	0.1689	2.192	2.192	2.231	2.166	2.257	1,240,087	2.2033	1.82%
2004-11-12	0	0.165	0.165	0.167	0.164	0.176	19,720,000	3,333,130	0.1690	2.153	2.153	2.179	2.140	2.296	1,511,404	2.2053	-2.37%
2004-11-11	0	0.169	0.169	0.171	0.169	0.179	28,923,100	4,975,322	0.1720	2.205	2.205	2.231	2.205	2.335	2,216,759	2.2444	-3.98%
2004-11-10	0	0.176	0.175	0.176	0.176	0.189	29,624,000	5,388,374	0.1819	2.296	2.283	2.296	2.296	2.466	2,270,478	2.3732	-3.30%
2004-11-09	0	0.182	0.182	0.184	0.178	0.191	39,078,000	7,307,644	0.1870	2.375	2.375	2.401	2.322	2.492	2,995,063	2.4399	1.11%
2004-11-08	0	0.180	0.180	0.181	0.179	0.189	20,704,000	3,785,052	0.1828	2.349	2.349	2.362	2.335	2.466	1,586,821	2.3853	-3.23%
2004-11-05	0	0.186	0.185	0.187	0.175	0.200	47,832,000	8,860,060	0.1852	2.427	2.414	2.440	2.283	2.609	3,665,997	2.4168	-4.62%
2004-11-04	0	0.195	0.195	0.196	0.194	0.216	88,494,000	18,403,006	0.2080	2.544	2.544	2.557	2.531	2.818	6,782,463	2.7133	-3.94%
2004-11-03	0	0.203	0.204	0.205	0.184	0.210	153,420,000	30,744,862	0.2004	2.649	2.662	2.675	2.401	2.740	11,758,600	2.6147	12.78%
2004-11-02	0	0.180	0.180	0.181	0.166	0.186	103,914,000	18,512,018	0.1781	2.349	2.349	2.362	2.166	2.427	7,964,301	2.3244	10.43%
2004-11-01	0	0.163	0.163	0.164	0.157	0.167	36,222,000	5,944,106	0.1641	2.127	2.127	2.140	2.048	2.179	2,776,170	2.1411	3.82%
2004-10-29	0	0.157	0.155	0.156	0.153	0.166	33,720,000	5,413,544	0.1605	2.048	2.022	2.035	1.996	2.166	2,584,409	2.0947	-0.63%
2004-10-28	0	0.158	0.156	0.157	0.153	0.163	20,968,000	3,305,156	0.1576	2.062	2.035	2.048	1.996	2.127	1,607,055	2.0567	3.27%
2004-10-27	0	0.153	0.153	0.155	0.150	0.162	32,262,000	5,033,140	0.1560	1.996	1.996	2.022	1.957	2.114	2,472,663	2.0355	-0.65%
2004-10-26	0	0.154	0.154	0.155	0.150	0.160	31,930,000	4,927,276	0.1543	2.009	2.009	2.022	1.957	2.088	2,447,217	2.0134	4.76%
2004-10-25	0	0.147	0.147	0.148	0.128	0.152	39,342,000	5,752,290	0.1462	1.918	1.918	1.931	1.670	1.983	3,015,297	1.9077	8.89%
2004-10-21	0	0.135	0.134	0.137	0.132	0.155	29,894,000	4,151,770	0.1389	1.761	1.748	1.788	1.722	2.022	2,291,172	1.8121	-11.18%
2004-10-20	0	0.152	0.152	0.153	0.140	0.178	101,502,000	17,146,144	0.1689	1.983	1.983	1.996	1.827	2.322	7,779,438	2.2040	-5.59%
2004-10-19	0	0.161	0.161	0.162	0.125	0.175	159,146,558	25,515,177	0.1603	2.101	2.101	2.114	1.631	2.283	12,197,501	2.0918	28.80%
2004-10-18	0	0.125	0.124	0.126	0.108	0.136	11,710,000	1,473,320	0.1258	1.631	1.618	1.644	1.409	1.774	897,492	1.6416	10.62%
2004-10-15	0	0.113	0.113	0.119	0.103	0.113	780,000	85,780	0.1100	1.474	1.474	1.553	1.344	1.474	59,782	1.4349	1.80%
2004-10-14	0	0.111	0.110	0.113	0.099	0.117	9,040,000	967,536	0.1070	1.448	1.435	1.474	1.292	1.527	692,855	1.3964	-2.63%
2004-10-13	0	0.114	0.111	0.114	0.113	0.165	19,708,000	2,678,572	0.1359	1.487	1.448	1.487	1.474	2.153	1,510,484	1.7733	-38.71%
2004-10-12	1	-	-	-	-	-	0	0	-	2.427	-	-	-	-	0	-	0.00%
2004-10-11	0	0.186	0.178	0.188	0.083	0.195	43,838,226	7,095,374	0.1619	2.427	2.322	2.453	1.083	2.544	3,359,902	2.1118	124.10%
2004-10-08	0	0.083	0.074	0.088	0.072	0.083	450,000	33,400	0.0742	1.083	0.966	1.148	0.939	1.083	34,489	0.9684	1.22%
2004-10-07	0	0.082	0.076	0.082	0.076	0.082	250,000	19,700	0.0788	1.070	0.992	1.070	0.992	1.070	19,161	1.0281	0.00%
2004-10-06	0	0.082	0.074	0.082	-	-	0	0	-	1.070	0.966	1.070	-	-	0	-	-1.20%
2004-10-05	0	0.083	0.076	0.083	-	-	0	0	-	1.083	0.992	1.083	-	-	0	-	0.00%
2004-10-04	0	0.083	0.083	0.086	0.083	0.083	296,000	24,568	0.0830	1.083	1.083	1.122	1.083	1.083	22,686	1.0829	1.22%
2004-09-30	0	0.082	-	0.089	0.082	0.095	1,658,000	143,520	0.0866	1.070	-	1.161	1.070	1.240	127,074	1.1294	-5.75%
2004-09-28	0	0.087	0.073	0.088	0.080	0.087	148,000	12,176	0.0823	1.135	0.952	1.148	1.044	1.135	11,343	1.0734	-1.14%
2004-09-27	0	0.088	0.079	0.088	0.078	0.088	526,000	42,618	0.0810	1.148	1.031	1.148	1.018	1.148	40,314	1.0571	1.15%
2004-09-24	0	0.087	-	0.090	-	-	0	0	-	1.135	-	1.174	-	-	0	-	0.00%
2004-09-23	0	0.087	0.080	0.089	0.080	0.090	550,000	47,850	0.0870	1.135	1.044	1.161	1.044	1.174	42,154	1.1351	-3.33%
2004-09-22	0	0.090	0.090	0.091	0.076	0.090	970,000	79,610	0.0821	1.174	1.174	1.187	0.992	1.174	74,344	1.0708	8.43%
2004-09-21	0	0.083	0.075	0.088	0.081	0.083	830,000	67,530	0.0814	1.083	0.979	1.148	1.057	1.083	63,614	1.0616	9.21%
2004-09-20	0	0.076	0.070	0.076	0.065	0.076	350,000	25,090	0.0717	0.992	0.913	0.992	0.848	0.992	26,825	0.9353	5.56%
2004-09-17	0	0.072	0.066	0.072	0.065	0.072	800,000	52,980	0.0662	0.939	0.861	0.939	0.848	0.939	61,315	0.8641	2.86%
2004-09-16	0	0.070	0.065	0.072	0.070	0.071	380,000	26,780	0.0705	0.913	0.848	0.939	0.913	0.926	29,124	0.9195	-2.78%
2004-09-15	0	0.072	0.065	0.072	0.068	0.072	324,000	22,792	0.0703	0.939	0.848	0.939	0.887	0.939	24,832	0.9178	4.35%
2004-09-14	0	0.069	0.065	0.070	0.069	0.069	120,000	8,280	0.0690	0.900	0.848	0.913	0.900	0.900	9,197	0.9003	-1.43%
2004-09-13	0	0.070	0.065	0.070	-	-	0	0	-	0.913	0.848	0.913	-	-	0	-	0.00%
2004-09-10	0	0.070	0.064	0.070	0.065	0.072	770,000	50,440	0.0655	0.913	0.835	0.913	0.848	0.939	59,015	0.8547	-2.78%
2004-09-09	0	0.072	0.066	0.074	0.072	0.072	50,000	3,600	0.0720	0.939	0.861	0.966	0.939	0.939	3,832	0.9394	2.86%
2004-09-08	0	0.070	-	0.070	0.070	0.070	250,000	17,500	0.0700	0.913	-	0.913	0.913	0.913	19,161	0.9133	-5.41%
2004-09-07	0	0.074	0.074	0.080	0.070	0.070	320,000	22,400	0.0700	0.966	0.966	1.044	0.913	0.913	24,526	0.9133	0.00%
2004-09-06	0	0.074	-	-	-	-	0	0	-	0.966	-	-	-	-	0	-	0.00%
2004-09-03	0	0.074	0.070	0.075	-	-	0	0	-	0.966	0.913	0.979	-	-	0	-	0.00%
2004-09-02	0	0.074	0.066	0.075	-	-	0	0	-	0.966	0.861	0.979	-	-	0	-	0.00%
2004-09-01	0	0.074	0.068	0.074	-	-	0	0	-	0.966	0.887	0.966	-	-	0	-	0.00%
2004-08-31	0	0.074	0.070	0.080	-	-	0	0	-	0.966	0.913	1.044	-	-	0	-	0.00%
2004-08-30	0	0.074	0.070	0.077	-	-	0	0	-	0.966	0.913	1.005	-	-	0	-	0.00%
2004-08-27	0	0.074	0.070	0.080	-	-	0	0	-	0.966	0.913	1.044	-	-	0	-	0.00%
2004-08-26	0	0.074	0.070	0.080	-	-	0	0	-	0.966	0.913	1.044	-	-	0	-	0.00%
2004-08-25	0	0.074	0.068	0.080	-	-	0	0	-	0.966	0.887	1.044	-	-	0	-	0.00%
2004-08-24	0	0.074	0.071	0.080	0.074	0.074	90,000	6,660	0.0740	0.966	0.926	1.044	0.966	0.966	6,898	0.9655	2.78%
2004-08-23	0	0.072	0.072	0.080	-	-	0	0	-	0.939	0.939	1.044	-	-	0	-	2.86%
2004-08-20	0	0.070	0.070	0.080	0.070	0.070	50,000	3,500	0.0700	0.913	0.913	1.044	0.913	0.913	3,832	0.9133	-4.11%
2004-08-19	0	0.073	0.070	0.080	-	-	0	0	-	0.952	0.913	1.044	-	-	0	-	0.00%
2004-08-18	0	0.073	0.073	0.080	0.073	0.073	50,000	3,650	0.0730	0.952	0.952	1.044	0.952	0.952	3,832	0.9525	1.39%
2004-08-17	0	0.072	0.067	0.075	-	-	0	0	-	0.939	0.874	0.979	-	-	0	-	0.00%
2004-08-16	0	0.072	0.065	0.080	0.070	0.072	200,000	14,100	0.0705	0.939	0.848	1.044	0.913	0.939	15,329	0.9198	2.86%
2004-08-13	0	0.070	0.065	0.075	0.070	0.070	150,000	10,500	0.0700	0.913	0.848	0.979	0.913	0.913	11,496	0.9133	-2.78%
2004-08-12	0	0.072	0.070	0.075	0.070	0.072	278,000	19,860	0.0714	0.939	0.913	0.979	0.913	0.939	21,307	0.9321	-2.70%
2004-08-11	0	0.074	0.066	0.074	-	-	0	0	-	0.966	0.861	0.966	-	-	0	-	0.00%
2004-08-10	0	0.074	-	0.075	-	-	0	0	-	0.966	-	0.979	-	-	0	-	0.00%
2004-08-09	0	0.074	0.067	0.075	0.067	0.074	300,000	21,300	0.0710	0.966	0.874	0.979	0.874	0.966	22,993	0.9264	-1.33%
2004-08-06	0	0.075	0.067	0.075	-	-	0	0	-	0.979	0.874	0.979	-	-	0	-	0.00%
2004-08-05	0	0.075	0.070	0.080	0.075	0.075	100,000	7,500	0.0750	0.979	0.913	1.044	0.979	0.979	7,664	0.9786	4.17%
2004-08-04	0	0.072	0.072	0.076	0.070	0.074	450,000	32,200	0.0716	0.939	0.939	0.992	0.913	0.966	34,489	0.9336	0.00%
2004-08-03	0	0.072	0.066	0.074	0.067	0.072	200,000	13,900	0.0695	0.939	0.861	0.966	0.874	0.939	15,329	0.9068	0.00%
2004-08-02	0	0.072	0.060	-	0.070	0.072	200,000	14,200	0.0710	0.939	0.783	-	0.913	0.939	15,329	0.9264	2.86%
2004-07-30	0	0.070	0.055	0.070	0.070	0.070	18,000	1,260	0.0700	0.913	0.718	0.913	0.913	0.913	1,380	0.9133	7.69%
2004-07-29	0	0.065	0.057	0.065	0.065	0.065	22,000	1,430	0.0650	0.848	0.744	0.848	0.848	0.848	1,686	0.8481	3.17%
2004-07-28	0	0.063	0.056	0.070	0.063	0.063	60,000	3,780	0.0630	0.822	0.731	0.913	0.822	0.822	4,599	0.8220	8.62%
2004-07-27	0	0.058	0.058	0.065	0.058	0.061	838,000	50,854	0.0607	0.757	0.757	0.848	0.757	0.796	64,227	0.7918	-6.45%
2004-07-26	0	0.062	0.062	0.065	0.062	0.062	20,000	1,240	0.0620	0.809	0.809	0.848	0.809	0.809	1,533	0.8089	-1.59%
2004-07-23	0	0.063	0.063	-	0.063	0.063	48,000	3,024	0.0630	0.822	0.822	-	0.822	0.822	3,679	0.8220	-5.97%
2004-07-22	0	0.067	0.061	0.073	0.067	0.067	90,000	6,030	0.0670	0.874	0.796	0.952	0.874	0.874	6,898	0.8742	-4.29%
2004-07-21	0	0.070	0.062	0.073	-	-	0	0	-	0.913	0.809	0.952	-	-	0	-	0.00%
2004-07-20	0	0.070	-	0.079	-	-	0	0	-	0.913	-	1.031	-	-	0	-	0.00%
2004-07-19	0	0.070	0.062	0.073	0.070	0.070	20,000	1,400	0.0700	0.913	0.809	0.952	0.913	0.913	1,533	0.9133	4.48%
2004-07-16	0	0.067	0.060	0.070	-	-	0	0	-	0.874	0.783	0.913	-	-	0	-	0.00%
2004-07-15	0	0.067	0.061	0.067	0.061	0.067	320,000	19,532	0.0610	0.874	0.796	0.874	0.796	0.874	24,526	0.7964	0.00%
2004-07-14	0	0.067	0.059	0.070	-	-	0	0	-	0.874	0.770	0.913	-	-	0	-	0.00%
2004-07-13	0	0.067	0.061	0.068	-	-	0	0	-	0.874	0.796	0.887	-	-	0	-	0.00%
2004-07-12	0	0.067	0.060	0.069	0.058	0.067	880,000	55,830	0.0634	0.874	0.783	0.900	0.757	0.874	67,446	0.8278	3.08%
2004-07-09	0	0.065	0.060	0.074	-	-	0	0	-	0.848	0.783	0.966	-	-	0	-	0.00%
2004-07-08	0	0.065	0.060	0.070	0.065	0.065	100,000	6,500	0.0650	0.848	0.783	0.913	0.848	0.848	7,664	0.8481	-9.72%
2004-07-07	0	0.072	0.072	0.076	-	-	0	0	-	0.939	0.939	0.992	-	-	0	-	0.00%
2004-07-06	0	0.072	0.051	0.076	-	-	0	0	-	0.939	0.665	0.992	-	-	0	-	0.00%
2004-07-05	0	0.072	0.058	0.078	-	-	0	0	-	0.939	0.757	1.018	-	-	0	-	0.00%
2004-07-02	0	0.072	0.057	0.074	-	-	0	0	-	0.939	0.744	0.966	-	-	0	-	0.00%
2004-06-30	0	0.072	0.072	0.074	0.061	0.061	100,000	6,100	0.0610	0.939	0.939	0.966	0.796	0.796	7,664	0.7959	16.13%
2004-06-29	0	0.062	0.062	0.069	-	-	0	0	-	0.809	0.809	0.900	-	-	0	-	1.64%
2004-06-28	0	0.061	0.058	0.074	-	-	0	0	-	0.796	0.757	0.966	-	-	0	-	0.00%
2004-06-25	0	0.061	0.061	0.062	0.061	0.061	40,000	2,440	0.0610	0.796	0.796	0.809	0.796	0.796	3,066	0.7959	-14.08%
2004-06-24	0	0.071	0.059	0.075	-	-	0	0	-	0.926	0.770	0.979	-	-	0	-	0.00%
2004-06-23	0	0.071	0.061	0.071	-	-	0	0	-	0.926	0.796	0.926	-	-	0	-	0.00%
2004-06-21	0	0.071	0.057	0.071	-	-	0	0	-	0.926	0.744	0.926	-	-	0	-	0.00%
2004-06-18	0	0.071	0.055	0.071	-	-	0	0	-	0.926	0.718	0.926	-	-	0	-	-1.39%
2004-06-17	0	0.072	0.060	0.076	0.061	0.076	206,000	12,656	0.0614	0.939	0.783	0.992	0.796	0.992	15,788	0.8016	16.13%
2004-06-16	0	0.062	0.062	0.084	0.062	0.062	50,000	3,100	0.0620	0.809	0.809	1.096	0.809	0.809	3,832	0.8089	-19.48%
2004-06-15	0	0.077	0.059	0.077	-	-	0	0	-	1.005	0.770	1.005	-	-	0	-	0.00%
2004-06-14	0	0.077	0.052	0.080	-	-	0	0	-	1.005	0.678	1.044	-	-	0	-	0.00%
2004-06-11	0	0.077	0.074	0.077	0.078	0.078	600,000	46,800	0.0780	1.005	0.966	1.005	1.018	1.018	45,986	1.0177	-1.28%
2004-06-10	0	0.078	0.076	0.078	0.080	0.080	4,000	320	0.0800	1.018	0.992	1.018	1.044	1.044	307	1.0438	-2.50%
2004-06-09	0	0.080	0.080	0.083	-	-	0	0	-	1.044	1.044	1.083	-	-	0	-	17.65%
2004-06-08	0	0.068	0.068	0.082	0.068	0.068	24,000	1,632	0.0680	0.887	0.887	1.070	0.887	0.887	1,839	0.8872	-10.53%
2004-06-07	0	0.076	0.074	0.080	0.064	0.081	954,000	70,262	0.0736	0.992	0.966	1.044	0.835	1.057	73,118	0.9609	-7.32%
2004-06-04	0	0.082	0.075	0.082	-	-	0	0	-	1.070	0.979	1.070	-	-	0	-	-3.53%
2004-06-03	0	0.085	0.075	0.086	0.075	0.090	1,930,000	162,296	0.0841	1.109	0.979	1.122	0.979	1.174	147,921	1.0972	14.86%
2004-06-02	0	0.074	0.072	0.074	0.065	0.075	624,000	46,172	0.0740	0.966	0.939	0.966	0.848	0.979	47,825	0.9654	0.00%
2004-06-01	0	0.074	0.074	0.080	0.074	0.075	370,000	27,540	0.0744	0.966	0.966	1.044	0.966	0.979	28,358	0.9712	5.71%
2004-05-31	0	0.070	0.066	0.076	-	-	0	0	-	0.913	0.861	0.992	-	-	0	-	0.00%
2004-05-28	0	0.070	0.070	0.080	0.070	0.070	100,000	7,000	0.0700	0.913	0.913	1.044	0.913	0.913	7,664	0.9133	-4.11%
2004-05-27	0	0.073	0.069	0.073	-	-	0	0	-	0.952	0.900	0.952	-	-	0	-	0.00%
2004-05-25	0	0.073	0.065	0.073	-	-	0	0	-	0.952	0.848	0.952	-	-	0	-	0.00%
2004-05-24	0	0.073	0.072	0.073	0.066	0.073	1,502,000	102,846	0.0685	0.952	0.939	0.952	0.861	0.952	115,118	0.8934	14.06%
2004-05-21	0	0.064	0.055	0.070	0.064	0.064	100,000	6,400	0.0640	0.835	0.718	0.913	0.835	0.835	7,664	0.8350	6.67%
2004-05-20	0	0.060	0.051	0.060	-	-	0	0	-	0.783	0.665	0.783	-	-	0	-	0.00%
2004-05-19	0	0.060	0.055	0.060	0.053	0.060	668,000	36,494	0.0546	0.783	0.718	0.783	0.692	0.783	51,198	0.7128	15.38%
2004-05-18	0	0.052	0.048	0.052	0.052	0.052	200,000	10,400	0.0520	0.678	0.626	0.678	0.678	0.678	15,329	0.6785	-5.45%
2004-05-17	0	0.055	0.045	0.058	-	-	0	0	-	0.718	0.587	0.757	-	-	0	-	0.00%
2004-05-14	0	0.055	0.050	0.062	0.055	0.055	60,000	3,300	0.0550	0.718	0.652	0.809	0.718	0.718	4,599	0.7176	-11.29%
2004-05-13	0	0.062	0.058	0.069	-	-	0	0	-	0.809	0.757	0.900	-	-	0	-	0.00%
2004-05-12	0	0.062	0.070	0.072	0.062	0.062	578,000	39,040	0.0675	0.809	0.913	0.939	0.809	0.809	44,300	0.8813	-11.43%
2004-05-11	0	0.070	0.050	0.075	0.070	0.070	30,000	2,100	0.0700	0.913	0.652	0.979	0.913	0.913	2,299	0.9133	0.00%
2004-05-10	0	0.070	-	0.070	-	-	0	0	-	0.913	-	0.913	-	-	0	-	0.00%
2004-05-07	0	0.070	0.062	0.070	-	-	0	0	-	0.913	0.809	0.913	-	-	0	-	0.00%
2004-05-06	0	0.070	0.061	0.072	-	-	0	0	-	0.913	0.796	0.939	-	-	0	-	0.00%
2004-05-05	0	0.070	0.063	0.070	-	-	0	0	-	0.913	0.822	0.913	-	-	0	-	-2.78%
2004-05-04	0	0.072	0.072	0.073	-	-	0	0	-	0.939	0.939	0.952	-	-	0	-	10.77%
2004-05-03	0	0.065	0.058	0.070	-	-	0	0	-	0.848	0.757	0.913	-	-	0	-	0.00%
2004-04-30	0	0.065	0.065	0.076	-	-	0	0	-	0.848	0.848	0.992	-	-	0	-	10.17%
2004-04-29	0	0.059	0.059	0.074	0.059	0.059	280,000	16,520	0.0590	0.770	0.770	0.966	0.770	0.770	21,460	0.7698	-10.61%
2004-04-28	0	0.066	0.061	0.070	-	-	0	0	-	0.861	0.796	0.913	-	-	0	-	0.00%
2004-04-27	0	0.066	0.066	0.070	0.065	0.070	468,000	32,098	0.0686	0.861	0.861	0.913	0.848	0.913	35,869	0.8949	0.00%
2004-04-26	0	0.066	0.066	0.079	0.064	0.064	50,000	3,200	0.0640	0.861	0.861	1.031	0.835	0.835	3,832	0.8350	-9.59%
2004-04-23	0	0.073	0.073	0.083	0.073	0.083	100,000	7,700	0.0770	0.952	0.952	1.083	0.952	1.083	7,664	1.0047	0.00%
2004-04-22	0	0.073	0.064	0.079	0.073	0.073	100,000	7,300	0.0730	0.952	0.835	1.031	0.952	0.952	7,664	0.9525	-12.05%
2004-04-21	0	0.083	-	0.083	-	-	0	0	-	1.083	-	1.083	-	-	0	-	0.00%
2004-04-20	0	0.083	0.070	0.083	0.071	0.083	488,000	37,056	0.0759	1.083	0.913	1.083	0.926	1.083	37,402	0.9908	10.67%
2004-04-19	0	0.075	0.075	0.083	0.075	0.075	68,940,000	5,721,540	0.0830	0.979	0.979	1.083	0.979	0.979	5,283,782	1.0828	-11.76%
2004-04-16	0	0.085	0.077	0.085	-	-	0	0	-	1.109	1.005	1.109	-	-	0	-	-5.56%
2004-04-15	0	0.090	0.077	0.095	-	-	0	0	-	1.174	1.005	1.240	-	-	0	-	0.00%
2004-04-14	0	0.090	-	0.090	-	-	0	0	-	1.174	-	1.174	-	-	0	-	0.00%
2004-04-13	0	0.090	0.081	0.090	-	-	0	0	-	1.174	1.057	1.174	-	-	0	-	0.00%
2004-04-08	0	0.090	0.076	0.090	-	-	0	0	-	1.174	0.992	1.174	-	-	0	-	0.00%
2004-04-07	0	0.090	0.090	0.092	0.080	0.081	400,000	32,300	0.0808	1.174	1.174	1.200	1.044	1.057	30,657	1.0536	3.45%
2004-04-06	0	0.087	0.087	0.090	0.080	0.080	100,000	8,000	0.0800	1.135	1.135	1.174	1.044	1.044	7,664	1.0438	-3.33%
2004-04-02	0	0.090	0.080	0.090	-	-	0	0	-	1.174	1.044	1.174	-	-	0	-	0.00%
2004-04-01	0	0.090	0.080	0.090	-	-	0	0	-	1.174	1.044	1.174	-	-	0	-	0.00%
2004-03-31	0	0.090	0.080	0.090	-	-	0	0	-	1.174	1.044	1.174	-	-	0	-	0.00%
2004-03-30	0	0.090	0.080	0.091	-	-	0	0	-	1.174	1.044	1.187	-	-	0	-	0.00%
2004-03-29	0	0.090	0.080	0.100	-	-	0	0	-	1.174	1.044	1.305	-	-	0	-	0.00%
2004-03-26	0	0.090	0.082	0.095	-	-	0	0	-	1.174	1.070	1.240	-	-	0	-	0.00%
2004-03-25	0	0.090	-	0.090	-	-	0	0	-	1.174	-	1.174	-	-	0	-	0.00%
2004-03-24	0	0.090	0.082	0.095	-	-	0	0	-	1.174	1.070	1.240	-	-	0	-	0.00%
2004-03-23	0	0.090	0.090	0.095	0.090	0.090	1,610,000	144,900	0.0900	1.174	1.174	1.240	1.174	1.174	123,396	1.1743	-6.25%
2004-03-22	0	0.096	0.068	0.100	0.074	0.096	370,000	31,080	0.0840	1.253	0.887	1.305	0.966	1.253	28,358	1.0960	29.73%
2004-03-19	0	0.074	0.074	0.086	0.074	0.078	650,000	49,404	0.0760	0.966	0.966	1.122	0.966	1.018	49,818	0.9917	-9.76%
2004-03-18	0	0.082	0.080	-	0.082	0.090	200,000	17,100	0.0855	1.070	1.044	-	1.070	1.174	15,329	1.1156	-13.68%
2004-03-17	0	0.095	0.080	0.095	-	-	0	0	-	1.240	1.044	1.240	-	-	0	-	0.00%
2004-03-16	0	0.095	0.081	0.100	-	-	0	0	-	1.240	1.057	1.305	-	-	0	-	0.00%
2004-03-15	0	0.095	-	0.100	-	-	0	0	-	1.240	-	1.305	-	-	0	-	0.00%
2004-03-12	0	0.095	0.083	0.098	0.095	0.095	100,000	9,500	0.0950	1.240	1.083	1.279	1.240	1.240	7,664	1.2395	0.00%
2004-03-11	0	0.095	0.083	0.095	0.095	0.095	200,000	19,000	0.0950	1.240	1.083	1.240	1.240	1.240	15,329	1.2395	5.56%
2004-03-10	0	0.090	0.100	0.102	0.090	0.090	40,000	3,600	0.0900	1.174	1.305	1.331	1.174	1.174	3,066	1.1743	-10.00%
2004-03-09	0	0.100	0.090	0.102	-	-	0	0	-	1.305	1.174	1.331	-	-	0	-	0.00%
2004-03-08	0	0.100	0.100	0.105	0.100	0.105	1,100,000	111,950	0.1018	1.305	1.305	1.370	1.305	1.370	84,308	1.3279	-7.41%
2004-03-05	0	0.108	-	0.108	-	-	0	0	-	1.409	-	1.409	-	-	0	-	-1.82%
2004-03-04	0	0.110	0.103	0.110	-	-	0	0	-	1.435	1.344	1.435	-	-	0	-	0.00%
2004-03-03	0	0.110	0.101	0.110	0.110	0.110	350,000	38,500	0.1100	1.435	1.318	1.435	1.435	1.435	26,825	1.4352	1.85%
2004-03-02	0	0.108	0.108	0.109	0.108	0.109	1,100,000	119,500	0.1086	1.409	1.409	1.422	1.409	1.422	84,308	1.4174	-3.57%
2004-03-01	0	0.112	0.110	0.113	0.110	0.112	450,000	49,900	0.1109	1.461	1.435	1.474	1.435	1.461	34,489	1.4468	1.82%
2004-02-27	0	0.110	0.107	0.110	0.110	0.115	1,606,000	179,594	0.1118	1.435	1.396	1.435	1.435	1.500	123,089	1.4591	0.00%
2004-02-26	0	0.110	0.110	0.115	0.105	0.110	3,772,000	400,120	0.1061	1.435	1.435	1.500	1.370	1.435	289,098	1.3840	3.77%
2004-02-25	0	0.106	0.105	0.108	0.105	0.108	764,000	81,070	0.1061	1.383	1.370	1.409	1.370	1.409	58,555	1.3845	-1.85%
2004-02-24	0	0.108	0.108	0.111	0.106	0.110	1,034,000	112,940	0.1092	1.409	1.409	1.448	1.383	1.435	79,249	1.4251	2.86%
2004-02-23	0	0.105	0.105	0.109	0.105	0.107	4,022,000	422,370	0.1050	1.370	1.370	1.422	1.370	1.396	308,259	1.3702	0.00%
2004-02-20	0	0.105	0.105	0.107	0.102	0.106	582,000	60,070	0.1032	1.370	1.370	1.396	1.331	1.383	44,606	1.3467	2.94%
2004-02-19	0	0.102	0.102	0.108	0.102	0.108	274,000	29,508	0.1077	1.331	1.331	1.409	1.331	1.409	21,000	1.4051	-2.86%
2004-02-18	0	0.105	0.105	0.110	0.103	0.110	1,076,000	113,482	0.1055	1.370	1.370	1.435	1.344	1.435	82,468	1.3761	-2.78%
2004-02-17	0	0.108	0.106	0.108	0.102	0.108	1,030,000	107,460	0.1043	1.409	1.383	1.409	1.331	1.409	78,942	1.3612	4.85%
2004-02-16	0	0.103	0.102	0.105	0.090	0.110	814,000	84,040	0.1032	1.344	1.331	1.370	1.174	1.435	62,388	1.3471	3.00%
2004-02-13	0	0.100	0.095	0.100	0.095	0.100	130,000	12,500	0.0962	1.305	1.240	1.305	1.240	1.305	9,964	1.2546	0.00%
2004-02-12	0	0.100	0.100	0.110	0.095	0.095	20,000	1,900	0.0950	1.305	1.305	1.435	1.240	1.240	1,533	1.2395	-4.76%
2004-02-11	0	0.105	0.100	0.110	-	-	0	0	-	1.370	1.305	1.435	-	-	0	-	0.00%
2004-02-10	0	0.105	0.105	0.110	0.105	0.110	1,090,000	115,600	0.1061	1.370	1.370	1.435	1.370	1.435	83,541	1.3838	-0.94%
2004-02-09	0	0.106	0.106	0.115	0.106	0.115	532,000	58,270	0.1095	1.383	1.383	1.500	1.383	1.500	40,774	1.4291	-8.62%
2004-02-06	0	0.116	0.110	0.116	0.098	0.116	1,316,000	142,856	0.1086	1.514	1.435	1.514	1.279	1.514	100,862	1.4163	10.48%
2004-02-05	1	-	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
2004-02-04	0	0.105	0.102	0.105	0.105	0.110	1,200,000	131,500	0.1096	1.370	1.331	1.370	1.370	1.435	91,972	1.4298	0.00%
2004-02-03	0	0.105	0.105	0.120	0.105	0.110	76,000	8,230	0.1083	1.370	1.370	1.566	1.370	1.435	5,825	1.4129	0.00%
2004-02-02	0	0.105	-	0.110	-	-	0	0	-	1.370	-	1.435	-	-	0	-	0.00%
2004-01-30	0	0.105	0.100	0.108	0.105	0.105	250,000	26,250	0.1050	1.370	1.305	1.409	1.370	1.370	19,161	1.3700	7.14%
2004-01-29	0	0.098	0.098	0.110	0.098	0.106	182,000	18,736	0.1029	1.279	1.279	1.435	1.279	1.383	13,949	1.3432	-7.55%
2004-01-28	0	0.106	0.100	0.106	0.106	0.106	202,000	21,412	0.1060	1.383	1.305	1.383	1.383	1.383	15,482	1.3830	-2.75%
2004-01-27	0	0.109	0.100	0.109	0.102	0.109	112,000	11,858	0.1059	1.422	1.305	1.422	1.331	1.422	8,584	1.3814	17.20%
2004-01-26	0	0.093	0.093	0.110	0.090	0.110	1,262,000	122,950	0.0974	1.213	1.213	1.435	1.174	1.435	96,724	1.2711	-7.92%
2004-01-21	0	0.101	0.101	0.107	0.100	0.101	1,210,000	122,096	0.1009	1.318	1.318	1.396	1.305	1.318	92,738	1.3166	-4.72%
2004-01-20	0	0.106	0.101	0.115	0.106	0.108	410,000	43,832	0.1069	1.383	1.318	1.500	1.383	1.409	31,424	1.3949	4.95%
2004-01-19	0	0.101	0.101	0.110	0.100	0.108	2,710,000	275,980	0.1018	1.318	1.318	1.435	1.305	1.409	207,703	1.3287	-1.94%
2004-01-16	0	0.103	-	0.106	0.103	0.112	1,006,000	106,736	0.1061	1.344	-	1.383	1.344	1.461	77,103	1.3843	-7.21%
2004-01-15	0	0.111	0.111	0.120	0.110	0.110	230,000	25,300	0.1100	1.448	1.448	1.566	1.435	1.435	17,628	1.4352	-3.48%
2004-01-14	0	0.115	-	0.120	0.115	0.115	1,000,000	115,000	0.1150	1.500	-	1.566	1.500	1.500	76,643	1.5005	-5.74%
2004-01-13	0	0.122	0.107	0.122	0.105	0.123	2,250,000	250,532	0.1113	1.592	1.396	1.592	1.370	1.605	172,447	1.4528	1.67%
2004-01-12	0	0.120	0.111	0.120	0.110	0.120	2,332,000	267,206	0.1146	1.566	1.448	1.566	1.435	1.566	178,732	1.4950	-2.44%
2004-01-09	0	0.123	0.116	0.123	0.116	0.125	3,438,000	418,400	0.1217	1.605	1.514	1.605	1.514	1.631	263,499	1.5879	-1.60%
2004-01-08	0	0.125	-	0.128	0.125	0.128	610,000	77,900	0.1277	1.631	-	1.670	1.631	1.670	46,752	1.6662	-6.02%
2004-01-07	0	0.133	0.128	0.135	0.130	0.140	1,706,000	226,454	0.1327	1.735	1.670	1.761	1.696	1.827	130,753	1.7319	0.00%
2004-01-06	0	0.133	0.133	0.134	0.133	0.142	3,112,000	425,714	0.1368	1.735	1.735	1.748	1.735	1.853	238,514	1.7849	-8.90%
2004-01-05	0	0.146	0.140	0.146	0.130	0.146	2,752,000	378,570	0.1376	1.905	1.827	1.905	1.696	1.905	210,922	1.7948	4.29%
2004-01-02	0	0.140	0.136	0.142	0.127	0.152	7,578,000	1,042,852	0.1376	1.827	1.774	1.853	1.657	1.983	580,802	1.7955	-7.89%
2003-12-31	0	0.152	0.150	0.152	0.130	0.176	16,248,000	2,501,338	0.1539	1.983	1.957	1.983	1.696	2.296	1,245,299	2.0086	26.67%
2003-12-30	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-29	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-24	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-23	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-22	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-19	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-18	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-17	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-16	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-15	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-12	1	0.120	-	-	-	-	0	0	-	1.566	-	-	-	-	0	-	0.00%
2003-12-11	0	0.120	0.119	0.120	0.113	0.130	14,986,000	1,815,414	0.1211	1.566	1.553	1.566	1.474	1.696	1,148,575	1.5806	2.56%
2003-12-10	0	0.117	0.114	0.118	0.091	0.120	26,793,336	2,920,218	0.1090	1.527	1.487	1.540	1.187	1.566	2,053,527	1.4220	17.00%
2003-12-09	0	0.100	0.099	0.100	0.087	0.100	19,488,000	1,837,518	0.0943	1.305	1.292	1.305	1.135	1.305	1,493,623	1.2302	14.94%
2003-12-08	0	0.087	0.086	0.088	0.085	0.087	9,720,000	835,200	0.0859	1.135	1.122	1.148	1.109	1.135	744,972	1.1211	2.35%
2003-12-05	0	0.085	0.083	0.086	0.084	0.088	9,880,000	842,490	0.0853	1.109	1.083	1.122	1.096	1.148	757,235	1.1126	-1.16%
2003-12-04	0	0.086	0.085	0.086	0.081	0.088	6,780,000	571,760	0.0843	1.122	1.109	1.122	1.057	1.148	519,641	1.1003	1.18%
2003-12-03	0	0.085	0.084	0.086	0.081	0.086	19,718,000	1,658,628	0.0841	1.109	1.096	1.122	1.057	1.122	1,511,251	1.0975	4.94%
2003-12-02	0	0.081	0.080	0.083	0.076	0.085	16,472,000	1,333,090	0.0809	1.057	1.044	1.083	0.992	1.109	1,262,467	1.0559	0.00%
2003-12-01	0	0.081	0.080	0.081	0.068	0.091	43,270,000	3,590,716	0.0830	1.057	1.044	1.057	0.887	1.187	3,316,351	1.0827	12.50%
2003-11-28	0	0.072	0.072	0.073	0.068	0.085	21,382,000	1,587,470	0.0742	0.939	0.939	0.952	0.887	1.109	1,638,785	0.9687	-10.00%
2003-11-27	0	0.080	0.080	0.085	0.075	0.111	88,598,000	8,439,680	0.0953	1.044	1.044	1.109	0.979	1.448	6,790,434	1.2429	-11.11%
2003-11-26	0	0.090	0.091	0.092	0.050	0.091	96,264,000	7,467,138	0.0776	1.174	1.187	1.200	0.652	1.187	7,377,981	1.0121	83.67%
2003-11-25	0	0.049	0.048	0.052	0.030	0.056	26,504,236	1,251,575	0.0472	0.639	0.626	0.678	0.391	0.731	2,031,369	0.6161	96.00%
2003-11-24	1	0.025	-	-	-	-	0	0	-	0.326	-	-	-	-	0	-	0.00%
2003-11-21	1	0.025	-	-	-	-	0	0	-	0.326	-	-	-	-	0	-	0.00%
2003-11-20	1	0.025	-	-	-	-	0	0	-	0.326	-	-	-	-	0	-	0.00%
2003-11-19	1	0.025	-	-	-	-	0	0	-	0.326	-	-	-	-	0	-	0.00%
2003-11-18	0	0.025	0.020	0.034	-	-	0	0	-	0.326	0.261	0.444	-	-	0	-	0.00%
2003-11-17	0	0.025	0.021	0.034	-	-	0	0	-	0.326	0.274	0.444	-	-	0	-	0.00%
2003-11-14	0	0.025	0.020	0.033	-	-	0	0	-	0.326	0.261	0.431	-	-	0	-	0.00%
2003-11-13	0	0.025	0.021	0.028	-	-	0	0	-	0.326	0.274	0.365	-	-	0	-	0.00%
2003-11-12	0	0.025	0.021	0.030	0.025	0.025	200,000	5,000	0.0250	0.326	0.274	0.391	0.326	0.326	15,329	0.3262	-3.85%
2003-11-11	0	0.026	0.023	0.029	0.026	0.026	200,000	5,200	0.0260	0.339	0.300	0.378	0.339	0.339	15,329	0.3392	-7.14%
2003-11-10	0	0.028	0.020	0.030	-	-	200,000	4,000	0.0200	0.365	0.261	0.391	-	-	15,329	0.2609	0.00%
2003-11-07	0	0.028	0.018	0.028	-	-	0	0	-	0.365	0.235	0.365	-	-	0	-	0.00%
2003-11-06	0	0.028	0.020	0.028	-	-	0	0	-	0.365	0.261	0.365	-	-	0	-	-6.67%
2003-11-05	0	0.030	-	0.030	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
2003-11-04	0	0.030	0.020	0.030	-	-	0	0	-	0.391	0.261	0.391	-	-	0	-	0.00%
2003-11-03	0	0.030	-	0.030	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
2003-10-31	0	0.030	-	0.032	-	-	0	0	-	0.391	-	0.418	-	-	0	-	0.00%
2003-10-30	0	0.030	-	0.030	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
2003-10-29	0	0.030	0.030	0.031	0.025	0.025	240,000	6,000	0.0250	0.391	0.391	0.404	0.326	0.326	18,394	0.3262	20.00%
2003-10-28	0	0.025	0.023	0.031	-	-	0	0	-	0.326	0.300	0.404	-	-	0	-	0.00%
2003-10-27	0	0.025	0.018	0.030	-	-	0	0	-	0.326	0.235	0.391	-	-	0	-	0.00%
2003-10-24	0	0.025	0.022	0.030	-	-	0	0	-	0.326	0.287	0.391	-	-	0	-	0.00%
2003-10-23	0	0.025	0.022	0.033	0.020	0.025	950,000	20,500	0.0216	0.326	0.287	0.431	0.261	0.326	72,811	0.2816	-10.71%
2003-10-22	0	0.028	0.019	0.033	-	-	0	0	-	0.365	0.248	0.431	-	-	0	-	0.00%
2003-10-21	0	0.028	0.024	0.034	-	-	0	0	-	0.365	0.313	0.444	-	-	0	-	0.00%
2003-10-20	0	0.028	0.024	0.035	-	-	0	0	-	0.365	0.313	0.457	-	-	0	-	0.00%
2003-10-17	0	0.028	0.020	0.036	-	-	0	0	-	0.365	0.261	0.470	-	-	0	-	0.00%
2003-10-16	0	0.028	0.027	0.033	-	-	0	0	-	0.365	0.352	0.431	-	-	0	-	0.00%
2003-10-15	0	0.028	0.024	0.034	-	-	0	0	-	0.365	0.313	0.444	-	-	0	-	0.00%
2003-10-14	0	0.028	0.020	0.036	-	-	0	0	-	0.365	0.261	0.470	-	-	0	-	0.00%
2003-10-13	0	0.028	0.020	0.036	-	-	0	0	-	0.365	0.261	0.470	-	-	0	-	0.00%
2003-10-10	0	0.028	0.025	0.034	-	-	0	0	-	0.365	0.326	0.444	-	-	0	-	0.00%
2003-10-09	0	0.028	0.020	0.036	-	-	0	0	-	0.365	0.261	0.470	-	-	0	-	0.00%
2003-10-08	0	0.028	-	0.036	-	-	0	0	-	0.365	-	0.470	-	-	0	-	0.00%
2003-10-07	0	0.028	0.023	0.034	-	-	0	0	-	0.365	0.300	0.444	-	-	0	-	0.00%
2003-10-06	0	0.028	0.027	0.034	-	-	0	0	-	0.365	0.352	0.444	-	-	0	-	0.00%
2003-10-03	0	0.028	0.020	0.035	-	-	0	0	-	0.365	0.261	0.457	-	-	0	-	0.00%
2003-10-02	0	0.028	0.022	0.030	-	-	0	0	-	0.365	0.287	0.391	-	-	0	-	0.00%
2003-09-30	0	0.028	0.023	0.028	-	-	0	0	-	0.365	0.300	0.365	-	-	0	-	0.00%
2003-09-29	0	0.028	0.020	0.028	-	-	0	0	-	0.365	0.261	0.365	-	-	0	-	0.00%
2003-09-26	0	0.028	0.024	0.035	-	-	0	0	-	0.365	0.313	0.457	-	-	0	-	0.00%
2003-09-25	0	0.028	0.026	0.033	0.028	0.028	100,000	2,800	0.0280	0.365	0.339	0.431	0.365	0.365	7,664	0.3653	0.00%
2003-09-24	0	0.028	0.028	0.035	0.028	0.028	162,000	4,536	0.0280	0.365	0.365	0.457	0.365	0.365	12,416	0.3653	0.00%
2003-09-23	0	0.028	0.028	0.030	-	-	0	0	-	0.365	0.365	0.391	-	-	0	-	0.00%
2003-09-22	0	0.028	0.028	0.030	-	-	0	0	-	0.365	0.365	0.391	-	-	0	-	0.00%
2003-09-19	0	0.028	0.028	0.033	0.028	0.032	330,000	10,040	0.0304	0.365	0.365	0.431	0.365	0.418	25,292	0.3970	-12.50%
2003-09-18	0	0.032	0.028	0.035	0.030	0.032	200,000	6,200	0.0310	0.418	0.365	0.457	0.391	0.418	15,329	0.4045	-8.57%
2003-09-17	0	0.035	0.031	0.036	0.035	0.035	630,000	22,050	0.0350	0.457	0.404	0.470	0.457	0.457	48,285	0.4567	-2.78%
2003-09-16	0	0.036	0.032	0.039	0.032	0.036	1,508,000	52,560	0.0349	0.470	0.418	0.509	0.418	0.470	115,578	0.4548	2.86%
2003-09-15	0	0.035	0.028	0.035	-	-	0	0	-	0.457	0.365	0.457	-	-	0	-	0.00%
2003-09-11	0	0.035	0.030	0.035	0.028	0.035	1,150,000	33,384	0.0290	0.457	0.391	0.457	0.365	0.457	88,140	0.3788	16.67%
2003-09-10	0	0.030	0.028	0.032	0.029	0.030	400,000	11,800	0.0295	0.391	0.365	0.418	0.378	0.391	30,657	0.3849	-21.05%
2003-09-09	0	0.038	0.030	0.038	0.035	0.038	500,000	17,736	0.0355	0.496	0.391	0.496	0.457	0.496	38,322	0.4628	-2.56%
2003-09-08	0	0.039	0.035	0.040	0.030	0.042	7,148,000	264,158	0.0370	0.509	0.457	0.522	0.391	0.548	547,846	0.4822	39.29%
2003-09-05	0	0.028	0.028	0.035	0.028	0.028	1,002,000	28,056	0.0280	0.365	0.365	0.457	0.365	0.365	76,796	0.3653	-3.45%
2003-09-04	0	0.029	0.029	0.034	0.028	0.033	4,830,000	143,670	0.0297	0.378	0.378	0.444	0.365	0.431	370,187	0.3881	-14.71%
2003-09-03	0	0.034	0.034	0.036	0.033	0.036	2,850,000	97,100	0.0341	0.444	0.444	0.470	0.431	0.470	218,433	0.4445	21.43%
2003-09-02	0	0.028	0.024	0.032	-	-	0	0	-	0.365	0.313	0.418	-	-	0	-	0.00%
2003-09-01	0	0.028	0.024	0.034	0.028	0.030	700,000	20,300	0.0290	0.365	0.313	0.444	0.365	0.391	53,650	0.3784	3.70%
2003-08-29	0	0.027	0.024	0.031	0.023	0.027	1,960,000	49,670	0.0253	0.352	0.313	0.404	0.300	0.352	150,221	0.3306	-3.57%
2003-08-28	0	0.028	0.028	0.033	0.018	0.022	1,150,000	24,910	0.0217	0.365	0.365	0.431	0.235	0.287	88,140	0.2826	12.00%
2003-08-27	0	0.025	0.025	0.030	0.024	0.035	1,200,000	29,894	0.0249	0.326	0.326	0.391	0.313	0.457	91,972	0.3250	-10.71%
2003-08-26	0	0.028	0.029	0.033	0.028	0.038	6,920,000	231,620	0.0335	0.365	0.378	0.431	0.365	0.496	530,371	0.4367	-6.67%
2003-08-25	0	0.030	0.024	0.032	0.030	0.030	200,000	6,000	0.0300	0.391	0.313	0.418	0.391	0.391	15,329	0.3914	20.00%
2003-08-22	0	0.025	0.011	0.033	-	-	0	0	-	0.326	0.144	0.431	-	-	0	-	0.00%
2003-08-21	0	0.025	0.011	0.033	-	-	0	0	-	0.326	0.144	0.431	-	-	0	-	0.00%
2003-08-20	0	0.025	0.011	-	-	-	0	0	-	0.326	0.144	-	-	-	0	-	0.00%
2003-08-19	0	0.025	-	-	-	-	0	0	-	0.326	-	-	-	-	0	-	0.00%
2003-08-18	0	0.025	0.015	-	-	-	0	0	-	0.326	0.196	-	-	-	0	-	0.00%
2003-08-15	0	0.025	0.011	0.033	-	-	0	0	-	0.326	0.144	0.431	-	-	0	-	0.00%
2003-08-14	0	0.025	0.015	-	-	-	0	0	-	0.326	0.196	-	-	-	0	-	0.00%
2003-08-13	0	0.025	-	-	-	-	0	0	-	0.326	-	-	-	-	0	-	0.00%
2003-08-12	0	0.025	-	0.033	-	-	0	0	-	0.326	-	0.431	-	-	0	-	0.00%
2003-08-11	0	0.025	-	0.025	-	-	0	0	-	0.326	-	0.326	-	-	0	-	-3.85%
2003-08-08	0	0.026	0.012	0.026	-	-	0	0	-	0.339	0.157	0.339	-	-	0	-	-3.70%
2003-08-07	0	0.027	0.011	0.032	-	-	0	0	-	0.352	0.144	0.418	-	-	0	-	0.00%
2003-08-06	0	0.027	0.011	-	-	-	0	0	-	0.352	0.144	-	-	-	0	-	0.00%
2003-08-05	0	0.027	0.011	0.027	0.027	0.027	20,000	540	0.0270	0.352	0.144	0.352	0.352	0.352	1,533	0.3523	0.00%
2003-08-04	0	0.027	0.011	-	-	-	0	0	-	0.352	0.144	-	-	-	0	-	0.00%
2003-08-01	0	0.027	0.011	0.032	-	-	0	0	-	0.352	0.144	0.418	-	-	0	-	0.00%
2003-07-31	0	0.027	-	0.027	-	-	0	0	-	0.352	-	0.352	-	-	0	-	-3.57%
2003-07-30	0	0.028	0.015	0.028	-	-	0	0	-	0.365	0.196	0.365	-	-	0	-	0.00%
2003-07-29	0	0.028	-	0.028	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2003-07-28	0	0.028	0.015	0.028	-	-	0	0	-	0.365	0.196	0.365	-	-	0	-	-6.67%
2003-07-25	0	0.030	0.011	-	-	-	0	0	-	0.391	0.144	-	-	-	0	-	0.00%
2003-07-24	0	0.030	-	0.033	-	-	0	0	-	0.391	-	0.431	-	-	0	-	0.00%
2003-07-23	0	0.030	0.012	0.030	-	-	0	0	-	0.391	0.157	0.391	-	-	0	-	0.00%
2003-07-22	0	0.030	0.013	0.030	-	-	0	0	-	0.391	0.170	0.391	-	-	0	-	-3.23%
2003-07-21	0	0.031	0.013	0.031	-	-	0	0	-	0.404	0.170	0.404	-	-	0	-	-3.13%
2003-07-18	0	0.032	0.014	0.032	-	-	0	0	-	0.418	0.183	0.418	-	-	0	-	0.00%
2003-07-17	0	0.032	-	0.032	0.035	0.035	42,000	1,470	0.0350	0.418	-	0.418	0.457	0.457	3,219	0.4567	-3.03%
2003-07-16	0	0.033	0.029	-	0.019	0.033	410,000	12,190	0.0297	0.431	0.378	-	0.248	0.431	31,424	0.3879	65.00%
2003-07-15	0	0.020	0.017	-	-	-	0	0	-	0.261	0.222	-	-	-	0	-	0.00%
2003-07-14	0	0.020	0.018	0.028	-	-	0	0	-	0.261	0.235	0.365	-	-	0	-	0.00%
2003-07-11	0	0.020	0.020	0.031	0.020	0.020	420,000	8,400	0.0200	0.261	0.261	0.404	0.261	0.261	32,190	0.2609	-16.67%
2003-07-10	0	0.024	0.020	0.032	0.024	0.024	210,000	5,040	0.0240	0.313	0.261	0.418	0.313	0.313	16,095	0.3131	-14.29%
2003-07-09	0	0.028	-	0.032	0.028	0.033	260,000	8,280	0.0318	0.365	-	0.418	0.365	0.431	19,927	0.4155	-9.68%
2003-07-08	0	0.031	0.024	0.032	-	-	0	0	-	0.404	0.313	0.418	-	-	0	-	0.00%
2003-07-07	0	0.031	0.029	0.032	0.025	0.033	5,062,000	156,020	0.0308	0.404	0.378	0.418	0.326	0.431	387,968	0.4021	14.81%
2003-07-04	0	0.027	0.021	0.027	0.020	0.027	1,800,000	44,020	0.0245	0.352	0.274	0.352	0.261	0.352	137,958	0.3191	50.00%
2003-07-03	0	0.018	-	-	0.018	0.018	2,000,000	36,000	0.0180	0.235	-	-	0.235	0.235	153,286	0.2349	20.00%
2003-07-02	0	0.015	0.014	-	-	-	0	0	-	0.196	0.183	-	-	-	0	-	0.00%
2003-06-30	0	0.015	0.015	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	25.00%
2003-06-27	1	0.012	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-06-26	1	0.012	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-06-25	1	0.012	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-06-24	1	0.012	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-06-23	1	0.012	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-06-20	0	0.012	0.013	-	0.012	0.012	700,000	8,400	0.0120	0.157	0.170	-	0.157	0.157	53,650	0.1566	-29.41%
2003-06-19	0	0.017	0.014	0.017	-	-	0	0	-	0.222	0.183	0.222	-	-	0	-	0.00%
2003-06-18	0	0.017	0.010	0.019	-	-	0	0	-	0.222	0.130	0.248	-	-	0	-	0.00%
2003-06-17	0	0.017	0.010	0.019	-	-	0	0	-	0.222	0.130	0.248	-	-	0	-	0.00%
2003-06-16	0	0.017	0.010	0.017	0.017	0.017	300,000	5,100	0.0170	0.222	0.130	0.222	0.222	0.222	22,993	0.2218	0.00%
2003-06-13	0	0.017	0.010	-	-	-	0	0	-	0.222	0.130	-	-	-	0	-	0.00%
2003-06-12	0	0.017	0.017	-	0.010	0.010	60,000	600	0.0100	0.222	0.222	-	0.130	0.130	4,599	0.1305	0.00%
2003-06-11	0	0.017	0.012	0.019	-	-	0	0	-	0.222	0.157	0.248	-	-	0	-	0.00%
2003-06-10	0	0.017	0.010	0.017	0.017	0.017	2,000,000	34,000	0.0170	0.222	0.130	0.222	0.222	0.222	153,286	0.2218	-5.56%
2003-06-09	0	0.018	0.010	0.018	-	-	0	0	-	0.235	0.130	0.235	-	-	0	-	0.00%
2003-06-06	0	0.018	0.012	0.019	-	-	0	0	-	0.235	0.157	0.248	-	-	0	-	0.00%
2003-06-05	0	0.018	0.012	0.018	-	-	0	0	-	0.235	0.157	0.235	-	-	0	-	0.00%
2003-06-03	0	0.018	0.011	0.018	-	-	0	0	-	0.235	0.144	0.235	-	-	0	-	0.00%
2003-06-02	0	0.018	0.012	-	-	-	0	0	-	0.235	0.157	-	-	-	0	-	0.00%
2003-05-30	0	0.018	-	0.020	-	-	0	0	-	0.235	-	0.261	-	-	0	-	0.00%
2003-05-29	0	0.018	0.012	0.019	-	-	0	0	-	0.235	0.157	0.248	-	-	0	-	0.00%
2003-05-28	0	0.018	0.018	0.019	0.010	0.010	240,000	2,400	0.0100	0.235	0.235	0.248	0.130	0.130	18,394	0.1305	0.00%
2003-05-27	0	0.018	0.018	0.019	-	-	0	0	-	0.235	0.235	0.248	-	-	0	-	12.50%
2003-05-26	0	0.016	0.016	0.019	0.014	0.014	200,000	2,800	0.0140	0.209	0.209	0.248	0.183	0.183	15,329	0.1827	14.29%
2003-05-23	0	0.014	0.014	-	0.014	0.014	40,000	560	0.0140	0.183	0.183	-	0.183	0.183	3,066	0.1827	-12.50%
2003-05-22	0	0.016	0.014	0.019	-	-	0	0	-	0.209	0.183	0.248	-	-	0	-	0.00%
2003-05-21	0	0.016	0.014	0.020	-	-	0	0	-	0.209	0.183	0.261	-	-	0	-	0.00%
2003-05-20	0	0.016	0.014	-	-	-	0	0	-	0.209	0.183	-	-	-	0	-	0.00%
2003-05-19	0	0.016	0.014	-	-	-	0	0	-	0.209	0.183	-	-	-	0	-	0.00%
2003-05-16	0	0.016	0.012	-	-	-	600,000	10,800	0.0180	0.209	0.157	-	-	-	45,986	0.2349	0.00%
2003-05-15	0	0.016	-	0.019	-	-	0	0	-	0.209	-	0.248	-	-	0	-	0.00%
2003-05-14	0	0.016	-	0.019	-	-	0	0	-	0.209	-	0.248	-	-	0	-	0.00%
2003-05-13	0	0.016	-	0.019	-	-	0	0	-	0.209	-	0.248	-	-	0	-	0.00%
2003-05-12	0	0.016	0.011	0.019	-	-	0	0	-	0.209	0.144	0.248	-	-	0	-	0.00%
2003-05-09	0	0.016	0.012	0.018	-	-	0	0	-	0.209	0.157	0.235	-	-	0	-	0.00%
2003-05-07	0	0.016	0.016	0.017	0.013	0.013	1,000,000	14,000	0.0140	0.209	0.209	0.222	0.170	0.170	76,643	0.1827	-5.88%
2003-05-06	0	0.017	-	0.018	-	-	0	0	-	0.222	-	0.235	-	-	0	-	0.00%
2003-05-05	0	0.017	-	0.019	-	-	0	0	-	0.222	-	0.248	-	-	0	-	0.00%
2003-05-02	0	0.017	0.017	0.018	0.015	0.015	1,000,000	15,000	0.0150	0.222	0.222	0.235	0.196	0.196	76,643	0.1957	0.00%
2003-04-30	0	0.017	0.017	0.018	0.010	0.010	20,000	200	0.0100	0.222	0.222	0.235	0.130	0.130	1,533	0.1305	0.00%
2003-04-29	0	0.017	0.017	0.018	-	-	0	0	-	0.222	0.222	0.235	-	-	0	-	13.33%
2003-04-28	0	0.015	-	0.015	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-21.05%
2003-04-25	0	0.019	-	0.019	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2003-04-24	0	0.019	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2003-04-23	0	0.019	0.012	0.019	-	-	0	0	-	0.248	0.157	0.248	-	-	0	-	0.00%
2003-04-22	0	0.019	-	0.019	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2003-04-17	0	0.019	0.015	0.019	-	-	0	0	-	0.248	0.196	0.248	-	-	0	-	0.00%
2003-04-16	0	0.019	0.012	0.019	-	-	0	0	-	0.248	0.157	0.248	-	-	0	-	0.00%
2003-04-15	0	0.019	0.012	0.019	-	-	0	0	-	0.248	0.157	0.248	-	-	0	-	0.00%
2003-04-14	0	0.019	0.015	0.019	-	-	0	0	-	0.248	0.196	0.248	-	-	0	-	0.00%
2003-04-11	0	0.019	0.010	0.019	-	-	0	0	-	0.248	0.130	0.248	-	-	0	-	0.00%
2003-04-10	0	0.019	-	0.019	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2003-04-09	0	0.019	0.010	0.020	-	-	0	0	-	0.248	0.130	0.261	-	-	0	-	0.00%
2003-04-08	0	0.019	0.010	0.020	0.019	0.019	3,000,000	57,000	0.0190	0.248	0.130	0.261	0.248	0.248	229,930	0.2479	0.00%
2003-04-07	0	0.019	-	0.020	-	-	0	0	-	0.248	-	0.261	-	-	0	-	0.00%
2003-04-04	0	0.019	-	0.020	-	-	0	0	-	0.248	-	0.261	-	-	0	-	0.00%
2003-04-03	0	0.019	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2003-04-02	0	0.019	-	0.020	-	-	0	0	-	0.248	-	0.261	-	-	0	-	0.00%
2003-04-01	0	0.019	-	0.020	-	-	0	0	-	0.248	-	0.261	-	-	0	-	0.00%
2003-03-31	0	0.019	-	0.020	-	-	0	0	-	0.248	-	0.261	-	-	0	-	0.00%
2003-03-28	0	0.019	0.010	0.020	-	-	0	0	-	0.248	0.130	0.261	-	-	0	-	0.00%
2003-03-27	0	0.019	0.010	0.020	-	-	0	0	-	0.248	0.130	0.261	-	-	0	-	0.00%
2003-03-26	0	0.019	0.010	-	-	-	0	0	-	0.248	0.130	-	-	-	0	-	0.00%
2003-03-25	0	0.019	-	0.020	-	-	0	0	-	0.248	-	0.261	-	-	0	-	0.00%
2003-03-24	0	0.019	0.011	-	-	-	0	0	-	0.248	0.144	-	-	-	0	-	0.00%
2003-03-21	0	0.019	0.013	0.020	-	-	650,000	11,700	0.0180	0.248	0.170	0.261	-	-	49,818	0.2349	0.00%
2003-03-20	0	0.019	0.012	0.019	-	-	0	0	-	0.248	0.157	0.248	-	-	0	-	-5.00%
2003-03-19	0	0.020	-	0.020	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
2003-03-18	0	0.020	0.012	0.020	-	-	0	0	-	0.261	0.157	0.261	-	-	0	-	0.00%
2003-03-17	0	0.020	0.012	0.020	-	-	0	0	-	0.261	0.157	0.261	-	-	0	-	-9.09%
2003-03-14	0	0.022	0.022	-	-	-	0	0	-	0.287	0.287	-	-	-	0	-	0.00%
2003-03-13	0	0.022	0.022	-	0.022	0.022	144,000	3,168	0.0220	0.287	0.287	-	0.287	0.287	11,037	0.2870	10.00%
2003-03-12	0	0.020	-	-	-	-	0	0	-	0.261	-	-	-	-	0	-	0.00%
2003-03-11	0	0.020	0.020	-	0.017	0.017	144,000	2,448	0.0170	0.261	0.261	-	0.222	0.222	11,037	0.2218	11.11%
2003-03-10	0	0.018	0.019	-	-	-	0	0	-	0.235	0.248	-	-	-	0	-	0.00%
2003-03-07	0	0.018	0.010	-	-	-	0	0	-	0.235	0.130	-	-	-	0	-	0.00%
2003-03-06	0	0.018	0.018	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	12.50%
2003-03-05	0	0.016	0.012	0.018	-	-	0	0	-	0.209	0.157	0.235	-	-	0	-	0.00%
2003-03-04	0	0.016	0.016	-	0.016	0.016	400,000	6,400	0.0160	0.209	0.209	-	0.209	0.209	30,657	0.2088	-11.11%
2003-03-03	0	0.018	0.011	0.019	-	-	0	0	-	0.235	0.144	0.248	-	-	0	-	0.00%
2003-02-28	0	0.018	0.011	-	-	-	0	0	-	0.235	0.144	-	-	-	0	-	0.00%
2003-02-27	0	0.018	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2003-02-26	0	0.018	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2003-02-25	0	0.018	0.010	-	-	-	0	0	-	0.235	0.130	-	-	-	0	-	0.00%
2003-02-24	0	0.018	-	0.018	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2003-02-21	0	0.018	0.013	0.019	-	-	0	0	-	0.235	0.170	0.248	-	-	0	-	0.00%
2003-02-20	0	0.018	0.012	-	-	-	0	0	-	0.235	0.157	-	-	-	0	-	0.00%
2003-02-19	0	0.018	0.013	0.019	-	-	0	0	-	0.235	0.170	0.248	-	-	0	-	0.00%
2003-02-18	0	0.018	0.012	0.019	-	-	0	0	-	0.235	0.157	0.248	-	-	0	-	0.00%
2003-02-17	0	0.018	0.013	-	-	-	0	0	-	0.235	0.170	-	-	-	0	-	0.00%
2003-02-14	0	0.018	0.012	0.020	-	-	0	0	-	0.235	0.157	0.261	-	-	0	-	0.00%
2003-02-13	0	0.018	0.013	0.020	-	-	0	0	-	0.235	0.170	0.261	-	-	0	-	0.00%
2003-02-12	0	0.018	0.013	0.020	-	-	0	0	-	0.235	0.170	0.261	-	-	0	-	0.00%
2003-02-11	0	0.018	0.012	-	-	-	0	0	-	0.235	0.157	-	-	-	0	-	0.00%
2003-02-10	0	0.018	0.013	-	-	-	0	0	-	0.235	0.170	-	-	-	0	-	0.00%
2003-02-07	0	0.018	0.012	0.020	-	-	0	0	-	0.235	0.157	0.261	-	-	0	-	0.00%
2003-02-06	0	0.018	0.012	-	-	-	0	0	-	0.235	0.157	-	-	-	0	-	0.00%
2003-02-05	0	0.018	0.012	0.020	-	-	0	0	-	0.235	0.157	0.261	-	-	0	-	0.00%
2003-02-04	0	0.018	0.012	0.018	-	-	0	0	-	0.235	0.157	0.235	-	-	0	-	-5.26%
2003-01-30	0	0.019	0.012	0.020	-	-	0	0	-	0.248	0.157	0.261	-	-	0	-	0.00%
2003-01-29	0	0.019	0.013	0.019	-	-	0	0	-	0.248	0.170	0.248	-	-	0	-	-5.00%
2003-01-28	0	0.020	0.012	0.020	-	-	0	0	-	0.261	0.157	0.261	-	-	0	-	0.00%
2003-01-27	0	0.020	0.020	-	-	-	0	0	-	0.261	0.261	-	-	-	0	-	5.26%
2003-01-24	0	0.019	0.013	0.019	-	-	0	0	-	0.248	0.170	0.248	-	-	0	-	0.00%
2003-01-23	0	0.019	0.013	0.020	-	-	0	0	-	0.248	0.170	0.261	-	-	0	-	0.00%
2003-01-22	0	0.019	0.013	0.020	-	-	0	0	-	0.248	0.170	0.261	-	-	0	-	0.00%
2003-01-21	0	0.019	0.013	0.020	-	-	0	0	-	0.248	0.170	0.261	-	-	0	-	0.00%
2003-01-20	0	0.019	0.019	0.020	0.016	0.019	268,000	4,912	0.0183	0.248	0.248	0.261	0.209	0.248	20,540	0.2391	5.56%
2003-01-17	0	0.018	0.013	0.018	-	-	0	0	-	0.235	0.170	0.235	-	-	0	-	0.00%
2003-01-16	0	0.018	0.013	0.018	-	-	0	0	-	0.235	0.170	0.235	-	-	0	-	0.00%
2003-01-15	0	0.018	0.013	0.018	-	-	0	0	-	0.235	0.170	0.235	-	-	0	-	0.00%
2003-01-14	0	0.018	0.013	0.020	-	-	0	0	-	0.235	0.170	0.261	-	-	0	-	0.00%
2003-01-13	0	0.018	0.013	0.019	-	-	0	0	-	0.235	0.170	0.248	-	-	0	-	0.00%
2003-01-10	0	0.018	0.012	0.020	-	-	0	0	-	0.235	0.157	0.261	-	-	0	-	0.00%
2003-01-09	0	0.018	0.014	0.020	-	-	0	0	-	0.235	0.183	0.261	-	-	0	-	0.00%
2003-01-08	0	0.018	0.018	0.020	0.018	0.018	2,368,000	42,624	0.0180	0.235	0.235	0.261	0.235	0.235	181,491	0.2349	12.50%
2003-01-07	0	0.016	0.012	0.020	0.012	0.016	1,040,000	16,472	0.0158	0.209	0.157	0.261	0.157	0.209	79,709	0.2067	0.00%
2003-01-06	0	0.016	0.010	0.020	-	-	0	0	-	0.209	0.130	0.261	-	-	0	-	0.00%
2003-01-03	0	0.016	0.012	0.020	-	-	0	0	-	0.209	0.157	0.261	-	-	0	-	0.00%
2003-01-02	0	0.016	0.012	0.020	-	-	0	0	-	0.209	0.157	0.261	-	-	0	-	0.00%
2002-12-31	0	0.016	0.012	0.017	-	-	0	0	-	0.209	0.157	0.222	-	-	0	-	0.00%
2002-12-30	0	0.016	0.015	0.020	0.016	0.016	1,000,000	16,000	0.0160	0.209	0.196	0.261	0.209	0.209	76,643	0.2088	-20.00%
2002-12-27	0	0.020	0.013	0.020	-	-	0	0	-	0.261	0.170	0.261	-	-	0	-	0.00%
2002-12-24	0	0.020	0.013	0.020	-	-	0	0	-	0.261	0.170	0.261	-	-	0	-	-4.76%
2002-12-23	0	0.021	0.012	0.021	0.021	0.021	410,000	8,610	0.0210	0.274	0.157	0.274	0.274	0.274	31,424	0.2740	16.67%
2002-12-20	0	0.018	0.013	0.020	-	-	0	0	-	0.235	0.170	0.261	-	-	0	-	0.00%
2002-12-19	0	0.018	0.013	0.020	-	-	0	0	-	0.235	0.170	0.261	-	-	0	-	0.00%
2002-12-18	0	0.018	0.010	0.020	-	-	0	0	-	0.235	0.130	0.261	-	-	0	-	0.00%
2002-12-17	0	0.018	0.016	0.021	-	-	0	0	-	0.235	0.209	0.274	-	-	0	-	0.00%
2002-12-16	0	0.018	0.015	-	-	-	0	0	-	0.235	0.196	-	-	-	0	-	0.00%
2002-12-13	0	0.018	0.014	-	0.014	0.014	30,000	420	0.0140	0.235	0.183	-	0.183	0.183	2,299	0.1827	-5.26%
2002-12-12	0	0.019	0.015	0.021	-	-	0	0	-	0.248	0.196	0.274	-	-	0	-	0.00%
2002-12-11	0	0.019	0.019	0.020	0.017	0.019	2,000,000	36,100	0.0181	0.248	0.248	0.261	0.222	0.248	153,286	0.2355	46.15%
2002-12-10	0	0.013	0.015	0.016	0.012	0.012	300,000	3,600	0.0120	0.170	0.196	0.209	0.157	0.157	22,993	0.1566	-35.00%
2002-12-09	0	0.020	0.014	0.021	-	-	0	0	-	0.261	0.183	0.274	-	-	0	-	0.00%
2002-12-06	1	0.020	-	-	-	-	0	0	-	0.261	-	-	-	-	0	-	0.00%
2002-12-05	1	0.020	-	-	-	-	0	0	-	0.261	-	-	-	-	0	-	0.00%
2002-12-04	1	0.020	-	-	-	-	0	0	-	0.261	-	-	-	-	0	-	0.00%
2002-12-03	1	0.020	-	-	-	-	0	0	-	0.261	-	-	-	-	0	-	0.00%
2002-12-02	1	0.020	-	-	-	-	0	0	-	0.261	-	-	-	-	0	-	0.00%
2002-11-29	0	0.020	0.020	0.022	0.012	0.018	3,800,000	56,900	0.0150	0.261	0.261	0.287	0.157	0.235	291,244	0.1954	0.00%
2002-11-28	0	0.020	0.016	0.021	-	-	0	0	-	0.261	0.209	0.274	-	-	0	-	0.00%
2002-11-27	0	0.020	0.014	0.021	0.017	0.021	510,000	10,270	0.0201	0.261	0.183	0.274	0.222	0.274	39,088	0.2627	-9.09%
2002-11-26	0	0.022	0.017	0.022	0.022	0.022	500,000	11,000	0.0220	0.287	0.222	0.287	0.287	0.287	38,322	0.2870	10.00%
2002-11-25	0	0.020	0.017	0.024	-	-	0	0	-	0.261	0.222	0.313	-	-	0	-	0.00%
2002-11-22	0	0.020	0.015	0.023	-	-	0	0	-	0.261	0.196	0.300	-	-	0	-	0.00%
2002-11-21	0	0.020	0.020	0.023	0.020	0.022	676,000	13,848	0.0205	0.261	0.261	0.300	0.261	0.287	51,811	0.2673	0.00%
2002-11-20	0	0.020	0.019	0.022	0.020	0.025	3,280,000	71,160	0.0217	0.261	0.248	0.287	0.261	0.326	251,390	0.2831	-20.00%
2002-11-19	0	0.025	0.025	0.026	-	-	0	0	-	0.326	0.326	0.339	-	-	0	-	13.64%
2002-11-18	0	0.022	0.022	-	0.021	0.021	162,000	3,402	0.0210	0.287	0.287	-	0.274	0.274	12,416	0.2740	4.76%
2002-11-15	0	0.021	0.017	0.023	0.021	0.021	200,000	4,200	0.0210	0.274	0.222	0.300	0.274	0.274	15,329	0.2740	10.53%
2002-11-14	0	0.019	0.018	0.023	-	-	0	0	-	0.248	0.235	0.300	-	-	0	-	0.00%
2002-11-13	0	0.019	0.019	-	0.018	0.018	200,000	3,600	0.0180	0.248	0.248	-	0.235	0.235	15,329	0.2349	11.76%
2002-11-12	0	0.017	0.017	-	0.015	0.015	450,000	6,750	0.0150	0.222	0.222	-	0.196	0.196	34,489	0.1957	6.25%
2002-11-11	0	0.016	0.016	0.022	0.016	0.016	380,000	6,080	0.0160	0.209	0.209	0.287	0.209	0.209	29,124	0.2088	14.29%
2002-11-08	0	0.014	0.012	0.016	-	-	0	0	-	0.183	0.157	0.209	-	-	0	-	0.00%
2002-11-07	0	0.014	0.012	0.016	-	-	0	0	-	0.183	0.157	0.209	-	-	0	-	0.00%
2002-11-06	0	0.014	0.012	-	-	-	0	0	-	0.183	0.157	-	-	-	0	-	0.00%
2002-11-05	0	0.014	0.013	0.016	-	-	0	0	-	0.183	0.170	0.209	-	-	0	-	0.00%
2002-11-04	0	0.014	0.014	0.016	0.014	0.014	400,000	5,600	0.0140	0.183	0.183	0.209	0.183	0.183	30,657	0.1827	-12.50%
2002-11-01	0	0.016	0.016	0.017	-	-	0	0	-	0.209	0.209	0.222	-	-	0	-	6.67%
2002-10-31	0	0.015	0.011	0.017	-	-	0	0	-	0.196	0.144	0.222	-	-	0	-	0.00%
2002-10-30	0	0.015	0.012	-	-	-	0	0	-	0.196	0.157	-	-	-	0	-	0.00%
2002-10-29	0	0.015	0.015	0.019	-	-	0	0	-	0.196	0.196	0.248	-	-	0	-	7.14%
2002-10-28	0	0.014	0.012	0.016	-	-	0	0	-	0.183	0.157	0.209	-	-	0	-	0.00%
2002-10-25	0	0.014	0.013	0.016	-	-	0	0	-	0.183	0.170	0.209	-	-	0	-	0.00%
2002-10-24	0	0.014	0.014	0.016	0.014	0.018	236,000	3,404	0.0144	0.183	0.183	0.209	0.183	0.235	18,088	0.1882	7.69%
2002-10-23	0	0.013	0.013	0.014	0.013	0.015	366,000	5,122	0.0140	0.170	0.170	0.183	0.170	0.196	28,051	0.1826	-7.14%
2002-10-22	0	0.014	0.013	0.015	-	-	0	0	-	0.183	0.170	0.196	-	-	0	-	0.00%
2002-10-21	0	0.014	0.014	0.016	0.013	0.016	335,134	4,354	0.0130	0.183	0.183	0.209	0.170	0.209	25,686	0.1695	-12.50%
2002-10-18	0	0.016	0.013	0.016	-	-	0	0	-	0.209	0.170	0.209	-	-	0	-	-5.88%
2002-10-17	0	0.017	0.013	0.018	-	-	0	0	-	0.222	0.170	0.235	-	-	0	-	0.00%
2002-10-16	0	0.017	0.017	-	-	-	0	0	-	0.222	0.222	-	-	-	0	-	6.25%
2002-10-15	0	0.016	0.012	-	-	-	0	0	-	0.209	0.157	-	-	-	0	-	0.00%
2002-10-11	0	0.016	0.016	-	0.012	0.014	3,304,000	42,850	0.0130	0.209	0.209	-	0.157	0.183	253,229	0.1692	14.29%
2002-10-10	0	0.014	0.011	0.014	-	-	0	0	-	0.183	0.144	0.183	-	-	0	-	0.00%
2002-10-09	0	0.014	0.012	0.014	-	-	0	0	-	0.183	0.157	0.183	-	-	0	-	-12.50%
2002-10-08	0	0.016	0.012	0.016	-	-	0	0	-	0.209	0.157	0.209	-	-	0	-	-11.11%
2002-10-07	0	0.018	0.011	0.023	-	-	0	0	-	0.235	0.144	0.300	-	-	0	-	0.00%
2002-10-04	0	0.018	0.011	0.023	-	-	0	0	-	0.235	0.144	0.300	-	-	0	-	0.00%
2002-10-03	0	0.018	0.012	0.018	-	-	0	0	-	0.235	0.157	0.235	-	-	0	-	0.00%
2002-10-02	0	0.018	0.018	-	0.015	0.015	78,000	1,170	0.0150	0.235	0.235	-	0.196	0.196	5,978	0.1957	12.50%
2002-09-30	0	0.016	0.016	-	-	-	0	0	-	0.209	0.209	-	-	-	0	-	6.67%
2002-09-27	0	0.015	0.015	0.016	0.012	0.012	78,000	936	0.0120	0.196	0.196	0.209	0.157	0.157	5,978	0.1566	-11.76%
2002-09-26	0	0.017	0.011	0.018	-	-	0	0	-	0.222	0.144	0.235	-	-	0	-	0.00%
2002-09-25	0	0.017	0.011	0.017	0.012	0.017	2,910,000	36,290	0.0125	0.222	0.144	0.222	0.157	0.222	223,032	0.1627	54.55%
2002-09-24	0	0.011	0.011	0.017	0.011	0.011	300,000	3,300	0.0110	0.144	0.144	0.222	0.144	0.144	22,993	0.1435	-35.29%
2002-09-23	0	0.017	0.011	0.017	-	-	0	0	-	0.222	0.144	0.222	-	-	0	-	0.00%
2002-09-20	0	0.017	0.012	0.017	-	-	0	0	-	0.222	0.157	0.222	-	-	0	-	-5.56%
2002-09-19	0	0.018	0.014	0.018	-	-	0	0	-	0.235	0.183	0.235	-	-	0	-	0.00%
2002-09-18	0	0.018	0.016	-	0.010	0.018	1,600,000	18,500	0.0116	0.235	0.209	-	0.130	0.235	122,629	0.1509	20.00%
2002-09-17	0	0.015	0.010	0.015	-	-	0	0	-	0.196	0.130	0.196	-	-	0	-	0.00%
2002-09-16	0	0.015	0.011	0.015	-	-	0	0	-	0.196	0.144	0.196	-	-	0	-	0.00%
2002-09-13	0	0.015	0.011	0.015	-	-	0	0	-	0.196	0.144	0.196	-	-	0	-	-6.25%
2002-09-12	0	0.016	0.013	0.016	-	-	0	0	-	0.209	0.170	0.209	-	-	0	-	-5.88%
2002-09-11	0	0.017	0.012	0.018	-	-	0	0	-	0.222	0.157	0.235	-	-	0	-	0.00%
2002-09-10	0	0.017	0.011	0.017	-	-	0	0	-	0.222	0.144	0.222	-	-	0	-	0.00%
2002-09-09	0	0.017	0.011	0.019	-	-	0	0	-	0.222	0.144	0.248	-	-	0	-	0.00%
2002-09-06	0	0.017	0.010	0.020	0.019	0.019	100,000	1,900	0.0190	0.222	0.130	0.261	0.248	0.248	7,664	0.2479	0.00%
2002-09-05	0	0.017	0.012	0.018	-	-	0	0	-	0.222	0.157	0.235	-	-	0	-	0.00%
2002-09-04	0	0.017	0.012	0.020	-	-	0	0	-	0.222	0.157	0.261	-	-	0	-	0.00%
2002-09-03	0	0.017	0.010	0.019	-	-	0	0	-	0.222	0.130	0.248	-	-	0	-	0.00%
2002-09-02	0	0.017	0.013	0.019	-	-	0	0	-	0.222	0.170	0.248	-	-	0	-	0.00%
2002-08-30	0	0.017	0.017	0.018	0.015	0.015	100,000	1,500	0.0150	0.222	0.222	0.235	0.196	0.196	7,664	0.1957	30.77%
2002-08-29	0	0.013	0.013	0.025	0.013	0.018	802,000	12,926	0.0161	0.170	0.170	0.326	0.170	0.235	61,468	0.2103	-27.78%
2002-08-28	0	0.018	0.015	0.018	-	-	0	0	-	0.235	0.196	0.235	-	-	0	-	0.00%
2002-08-27	0	0.018	0.015	0.020	-	-	0	0	-	0.235	0.196	0.261	-	-	0	-	0.00%
2002-08-26	0	0.018	0.015	0.020	-	-	0	0	-	0.235	0.196	0.261	-	-	0	-	0.00%
2002-08-23	0	0.018	0.015	0.018	-	-	0	0	-	0.235	0.196	0.235	-	-	0	-	0.00%
2002-08-22	0	0.018	0.015	0.020	-	-	0	0	-	0.235	0.196	0.261	-	-	0	-	0.00%
2002-08-21	0	0.018	0.018	0.020	-	-	0	0	-	0.235	0.235	0.261	-	-	0	-	20.00%
2002-08-20	0	0.015	0.015	0.019	0.012	0.015	450,000	6,600	0.0147	0.196	0.196	0.248	0.157	0.196	34,489	0.1914	-25.00%
2002-08-19	0	0.020	0.015	0.020	-	-	0	0	-	0.261	0.196	0.261	-	-	0	-	-4.76%
2002-08-16	0	0.021	0.015	0.021	-	-	0	0	-	0.274	0.196	0.274	-	-	0	-	-4.55%
2002-08-15	0	0.022	0.022	-	0.015	0.020	740,000	12,800	0.0173	0.287	0.287	-	0.196	0.261	56,716	0.2257	22.22%
2002-08-14	0	0.018	0.014	0.018	0.014	0.018	802,000	11,236	0.0140	0.235	0.183	0.235	0.183	0.235	61,468	0.1828	0.00%
2002-08-13	0	0.018	0.011	0.018	-	-	0	0	-	0.235	0.144	0.235	-	-	0	-	-14.29%
2002-08-12	0	0.021	0.013	0.021	-	-	0	0	-	0.274	0.170	0.274	-	-	0	-	0.00%
2002-08-09	0	0.021	0.015	0.022	-	-	0	0	-	0.274	0.196	0.287	-	-	0	-	0.00%
2002-08-08	0	0.021	0.015	0.022	-	-	0	0	-	0.274	0.196	0.287	-	-	0	-	0.00%
2002-08-07	0	0.021	0.016	0.021	0.016	0.021	300,000	4,820	0.0161	0.274	0.209	0.274	0.209	0.274	22,993	0.2096	16.67%
2002-08-06	0	0.018	0.015	0.021	-	-	400,000	6,000	0.0150	0.235	0.196	0.274	-	-	30,657	0.1957	0.00%
2002-08-05	0	0.018	0.015	-	-	-	0	0	-	0.235	0.196	-	-	-	0	-	0.00%
2002-08-02	0	0.018	0.018	-	0.015	0.016	500,000	7,600	0.0152	0.235	0.235	-	0.196	0.209	38,322	0.1983	20.00%
2002-08-01	0	0.015	0.015	0.017	0.015	0.015	400,000	6,000	0.0150	0.196	0.196	0.222	0.196	0.196	30,657	0.1957	0.00%
2002-07-31	0	0.015	0.015	0.018	0.015	0.015	250,000	3,750	0.0150	0.196	0.196	0.235	0.196	0.196	19,161	0.1957	0.00%
2002-07-30	0	0.015	0.012	0.019	0.015	0.015	200,000	3,000	0.0150	0.196	0.157	0.248	0.196	0.196	15,329	0.1957	0.00%
2002-07-29	0	0.015	0.015	0.018	0.015	0.015	514,000	7,710	0.0150	0.196	0.196	0.235	0.196	0.196	39,395	0.1957	-16.67%
2002-07-26	0	0.018	0.013	0.018	0.010	0.019	5,460,000	75,648	0.0139	0.235	0.170	0.235	0.130	0.248	418,472	0.1808	-18.18%
2002-07-25	0	0.022	0.019	0.022	0.021	0.022	1,234,000	26,614	0.0216	0.287	0.248	0.287	0.274	0.287	94,578	0.2814	-8.33%
2002-07-24	0	0.024	0.024	0.028	0.017	0.017	500,000	8,500	0.0170	0.313	0.313	0.365	0.222	0.222	38,322	0.2218	4.35%
2002-07-23	0	0.023	0.021	0.023	0.020	0.023	772,000	16,202	0.0210	0.300	0.274	0.300	0.261	0.300	59,169	0.2738	9.52%
2002-07-22	0	0.021	0.018	0.022	0.018	0.025	9,212,000	181,300	0.0197	0.274	0.235	0.287	0.235	0.326	706,037	0.2568	-25.00%
2002-07-19	0	0.028	0.024	0.032	-	-	0	0	-	0.365	0.313	0.418	-	-	0	-	0.00%
2002-07-18	0	0.028	0.026	0.030	0.028	0.028	930,000	26,040	0.0280	0.365	0.339	0.391	0.365	0.365	71,278	0.3653	-12.50%
2002-07-17	0	0.032	0.026	0.032	0.034	0.034	50,000	1,700	0.0340	0.418	0.339	0.418	0.444	0.444	3,832	0.4436	0.00%
2002-07-16	0	0.032	0.032	0.033	0.026	0.028	2,500,000	66,000	0.0264	0.418	0.418	0.431	0.339	0.365	191,608	0.3445	-11.11%
2002-07-15	0	0.036	0.028	0.036	-	-	0	0	-	0.470	0.365	0.470	-	-	0	-	0.00%
2002-07-12	0	0.036	0.030	0.036	-	-	0	0	-	0.470	0.391	0.470	-	-	0	-	0.00%
2002-07-11	0	0.036	0.033	0.036	0.033	0.036	464,000	15,778	0.0340	0.470	0.431	0.470	0.431	0.470	35,562	0.4437	5.88%
2002-07-10	0	0.034	0.034	0.044	0.033	0.036	2,926,000	100,724	0.0344	0.444	0.444	0.574	0.431	0.470	224,258	0.4491	-12.82%
2002-07-09	0	0.039	0.039	0.041	0.033	0.037	1,080,000	35,960	0.0333	0.509	0.509	0.535	0.431	0.483	82,775	0.4344	5.41%
2002-07-08	0	0.037	0.037	-	-	-	0	0	-	0.483	0.483	-	-	-	0	-	12.12%
2002-07-05	0	0.033	0.033	0.040	-	-	0	0	-	0.431	0.431	0.522	-	-	0	-	0.00%
2002-07-04	0	0.033	0.032	0.040	-	-	0	0	-	0.431	0.418	0.522	-	-	0	-	0.00%
2002-07-03	0	0.033	0.030	-	-	-	0	0	-	0.431	0.391	-	-	-	0	-	0.00%
2002-07-02	0	0.033	0.033	-	0.033	0.033	150,000	4,950	0.0330	0.431	0.431	-	0.431	0.431	11,496	0.4306	-8.33%
2002-06-28	0	0.036	0.036	-	0.036	0.037	1,590,000	58,530	0.0368	0.470	0.470	-	0.470	0.483	121,863	0.4803	-5.26%
2002-06-27	0	0.038	0.033	-	-	-	0	0	-	0.496	0.431	-	-	-	0	-	0.00%
2002-06-26	0	0.038	0.034	-	0.038	0.038	600,000	22,800	0.0380	0.496	0.444	-	0.496	0.496	45,986	0.4958	0.00%
2002-06-25	0	0.038	0.038	0.042	0.038	0.038	672,000	25,536	0.0380	0.496	0.496	0.548	0.496	0.496	51,504	0.4958	-7.32%
2002-06-24	0	0.041	0.035	0.045	-	-	0	0	-	0.535	0.457	0.587	-	-	0	-	0.00%
2002-06-21	0	0.041	0.035	0.042	-	-	0	0	-	0.535	0.457	0.548	-	-	0	-	0.00%
2002-06-20	0	0.041	0.036	0.046	0.041	0.041	620,000	25,420	0.0410	0.535	0.470	0.600	0.535	0.535	47,519	0.5349	0.00%
2002-06-19	0	0.041	0.038	0.051	0.041	0.041	800,000	32,800	0.0410	0.535	0.496	0.665	0.535	0.535	61,315	0.5349	-19.61%
2002-06-18	0	0.051	0.036	0.051	0.042	0.051	70,000	3,030	0.0433	0.665	0.470	0.665	0.548	0.665	5,365	0.5648	15.91%
2002-06-17	0	0.044	0.043	0.055	0.044	0.044	330,000	14,520	0.0440	0.574	0.561	0.718	0.574	0.574	25,292	0.5741	-10.20%
2002-06-14	0	0.049	0.042	0.052	-	-	0	0	-	0.639	0.548	0.678	-	-	0	-	0.00%
2002-06-13	0	0.049	0.042	0.053	-	-	0	0	-	0.639	0.548	0.692	-	-	0	-	0.00%
2002-06-12	0	0.049	0.042	0.053	-	-	0	0	-	0.639	0.548	0.692	-	-	0	-	0.00%
2002-06-11	0	0.049	0.042	0.051	-	-	0	0	-	0.639	0.548	0.665	-	-	0	-	0.00%
2002-06-10	0	0.049	0.049	0.055	-	-	0	0	-	0.639	0.639	0.718	-	-	0	-	4.26%
2002-06-07	0	0.047	0.040	0.053	-	-	0	0	-	0.613	0.522	0.692	-	-	0	-	0.00%
2002-06-06	0	0.047	0.046	0.053	-	-	0	0	-	0.613	0.600	0.692	-	-	0	-	0.00%
2002-06-05	0	0.047	0.046	0.054	-	-	0	0	-	0.613	0.600	0.705	-	-	0	-	0.00%
2002-06-04	0	0.047	0.046	0.053	0.047	0.047	356,000	16,732	0.0470	0.613	0.600	0.692	0.613	0.613	27,285	0.6132	0.00%
2002-06-03	0	0.047	-	0.047	0.047	0.047	200,000	9,400	0.0470	0.613	-	0.613	0.613	0.613	15,329	0.6132	-9.62%
2002-05-31	0	0.052	0.052	0.057	0.048	0.057	1,808,000	95,534	0.0528	0.678	0.678	0.744	0.626	0.744	138,571	0.6894	-3.70%
2002-05-30	0	0.054	0.051	0.057	0.050	0.058	5,098,000	281,434	0.0552	0.705	0.665	0.744	0.652	0.757	390,727	0.7203	12.50%
2002-05-29	0	0.048	0.048	0.050	0.042	0.042	294,000	12,348	0.0420	0.626	0.626	0.652	0.548	0.548	22,533	0.5480	-4.00%
2002-05-28	0	0.050	0.046	0.051	-	-	0	0	-	0.652	0.600	0.665	-	-	0	-	0.00%
2002-05-27	0	0.050	0.042	0.050	-	-	0	0	-	0.652	0.548	0.652	-	-	0	-	0.00%
2002-05-24	0	0.050	0.042	0.052	-	-	0	0	-	0.652	0.548	0.678	-	-	0	-	0.00%
2002-05-23	0	0.050	0.043	0.050	-	-	0	0	-	0.652	0.561	0.652	-	-	0	-	0.00%
2002-05-22	0	0.050	0.045	0.057	-	-	0	0	-	0.652	0.587	0.744	-	-	0	-	0.00%
2002-05-21	0	0.050	0.044	0.051	-	-	0	0	-	0.652	0.574	0.665	-	-	0	-	0.00%
2002-05-17	0	0.050	0.048	0.051	0.049	0.051	1,220,000	62,040	0.0509	0.652	0.626	0.665	0.639	0.665	93,505	0.6635	-1.96%
2002-05-16	0	0.051	0.045	0.051	-	-	0	0	-	0.665	0.587	0.665	-	-	0	-	0.00%
2002-05-15	0	0.051	0.050	0.055	0.051	0.054	2,160,000	111,120	0.0514	0.665	0.652	0.718	0.665	0.705	165,549	0.6712	0.00%
2002-05-14	0	0.051	0.044	0.051	0.050	0.051	1,340,000	67,840	0.0506	0.665	0.574	0.665	0.652	0.665	102,702	0.6606	8.51%
2002-05-13	0	0.047	0.042	0.050	-	-	0	0	-	0.613	0.548	0.652	-	-	0	-	0.00%
2002-05-10	0	0.047	0.047	0.050	-	-	0	0	-	0.613	0.613	0.652	-	-	0	-	4.44%
2002-05-09	0	0.045	0.041	0.045	0.045	0.045	1,000,000	45,000	0.0450	0.587	0.535	0.587	0.587	0.587	76,643	0.5871	0.00%
2002-05-08	0	0.045	0.044	0.051	0.045	0.045	500,000	22,500	0.0450	0.587	0.574	0.665	0.587	0.587	38,322	0.5871	-2.17%
2002-05-07	0	0.046	0.045	0.049	0.046	0.050	1,210,000	58,260	0.0481	0.600	0.587	0.639	0.600	0.652	92,738	0.6282	-11.54%
2002-05-06	0	0.052	0.050	0.053	0.050	0.052	170,000	8,800	0.0518	0.678	0.652	0.692	0.652	0.678	13,029	0.6754	-1.89%
2002-05-03	0	0.053	0.048	0.053	0.048	0.053	24,000	1,252	0.0522	0.692	0.626	0.692	0.626	0.692	1,839	0.6806	1.92%
2002-05-02	0	0.052	0.049	0.052	0.047	0.052	1,500,000	74,400	0.0496	0.678	0.639	0.678	0.613	0.678	114,965	0.6472	-3.70%
2002-04-30	0	0.054	0.054	0.057	0.050	0.054	1,000,000	50,900	0.0509	0.705	0.705	0.744	0.652	0.705	76,643	0.6641	-10.00%
2002-04-29	0	0.060	-	0.060	-	-	0	0	-	0.783	-	0.783	-	-	0	-	0.00%
2002-04-26	0	0.060	-	0.060	-	-	0	0	-	0.783	-	0.783	-	-	0	-	0.00%
2002-04-25	0	0.060	-	0.060	-	-	0	0	-	0.783	-	0.783	-	-	0	-	0.00%
2002-04-24	0	0.060	0.055	0.060	0.055	0.060	532,000	30,320	0.0570	0.783	0.718	0.783	0.718	0.783	40,774	0.7436	0.00%
2002-04-23	0	0.060	0.054	0.060	-	-	0	0	-	0.783	0.705	0.783	-	-	0	-	0.00%
2002-04-22	0	0.060	0.054	0.060	0.060	0.060	140,000	8,400	0.0600	0.783	0.705	0.783	0.783	0.783	10,730	0.7828	0.00%
2002-04-19	0	0.060	0.057	0.060	-	-	0	0	-	0.783	0.744	0.783	-	-	0	-	0.00%
2002-04-18	0	0.060	-	0.060	0.057	0.057	100,000	5,700	0.0570	0.783	-	0.783	0.744	0.744	7,664	0.7437	0.00%
2002-04-17	0	0.060	0.057	0.060	-	-	0	0	-	0.783	0.744	0.783	-	-	0	-	-3.23%
2002-04-16	0	0.062	0.060	0.062	0.057	0.062	360,000	21,150	0.0588	0.809	0.783	0.809	0.744	0.809	27,592	0.7665	3.33%
2002-04-15	0	0.060	0.060	0.061	0.058	0.058	30,000	1,740	0.0580	0.783	0.783	0.796	0.757	0.757	2,299	0.7568	1.69%
2002-04-12	0	0.059	0.058	0.060	0.059	0.060	400,000	23,800	0.0595	0.770	0.757	0.783	0.770	0.783	30,657	0.7763	-4.84%
2002-04-11	0	0.062	0.058	0.062	0.060	0.062	450,000	27,100	0.0602	0.809	0.757	0.809	0.783	0.809	34,489	0.7857	1.64%
2002-04-10	0	0.061	0.061	0.062	0.061	0.064	1,842,000	115,562	0.0627	0.796	0.796	0.809	0.796	0.835	141,177	0.8186	-3.17%
2002-04-09	0	0.063	0.061	0.063	0.057	0.063	4,834,000	290,466	0.0601	0.822	0.796	0.822	0.744	0.822	370,493	0.7840	5.00%
2002-04-08	0	0.060	0.055	0.060	0.050	0.060	4,412,000	233,450	0.0529	0.783	0.718	0.783	0.652	0.783	338,150	0.6904	17.65%
2002-04-04	0	0.051	0.050	0.053	-	-	0	0	-	0.665	0.652	0.692	-	-	0	-	0.00%
2002-04-03	0	0.051	0.050	0.054	0.048	0.051	1,226,000	61,248	0.0500	0.665	0.652	0.705	0.626	0.665	93,965	0.6518	4.08%
2002-04-02	0	0.049	0.047	0.052	-	-	0	0	-	0.639	0.613	0.678	-	-	0	-	0.00%
2002-03-28	0	0.049	0.046	0.053	-	-	0	0	-	0.639	0.600	0.692	-	-	0	-	0.00%
2002-03-27	0	0.049	0.046	0.052	0.049	0.049	3,600,000	176,400	0.0490	0.639	0.600	0.678	0.639	0.639	275,916	0.6393	0.00%
2002-03-26	0	0.049	0.049	0.052	0.048	0.048	500,000	24,000	0.0480	0.639	0.639	0.678	0.626	0.626	38,322	0.6263	-3.92%
2002-03-25	0	0.051	0.048	0.052	0.051	0.051	340,000	17,340	0.0510	0.665	0.626	0.678	0.665	0.665	26,059	0.6654	2.00%
2002-03-22	0	0.050	0.050	0.052	-	-	0	0	-	0.652	0.652	0.678	-	-	0	-	4.17%
2002-03-21	0	0.048	0.045	0.052	0.045	0.045	200,000	9,000	0.0450	0.626	0.587	0.678	0.587	0.587	15,329	0.5871	0.00%
2002-03-20	0	0.048	0.041	0.052	-	-	0	0	-	0.626	0.535	0.678	-	-	0	-	0.00%
2002-03-19	0	0.048	0.043	0.054	-	-	0	0	-	0.626	0.561	0.705	-	-	0	-	0.00%
2002-03-18	0	0.048	0.048	0.054	-	-	0	0	-	0.626	0.626	0.705	-	-	0	-	0.00%
2002-03-15	0	0.048	0.045	0.053	0.048	0.048	200,000	9,600	0.0480	0.626	0.587	0.692	0.626	0.626	15,329	0.6263	-7.69%
2002-03-14	0	0.052	0.048	0.054	0.052	0.052	200,000	10,400	0.0520	0.678	0.626	0.705	0.678	0.678	15,329	0.6785	6.12%
2002-03-13	0	0.049	0.049	0.052	0.049	0.052	876,000	43,524	0.0497	0.639	0.639	0.678	0.639	0.678	67,139	0.6483	-7.55%
2002-03-12	0	0.053	0.049	0.053	0.050	0.053	2,340,000	120,600	0.0515	0.692	0.639	0.692	0.652	0.692	179,345	0.6724	3.92%
2002-03-11	0	0.051	0.048	0.055	-	-	0	0	-	0.665	0.626	0.718	-	-	0	-	0.00%
2002-03-08	0	0.051	0.048	0.053	-	-	0	0	-	0.665	0.626	0.692	-	-	0	-	0.00%
2002-03-07	0	0.051	0.044	0.051	0.044	0.051	1,760,000	86,500	0.0491	0.665	0.574	0.665	0.574	0.665	134,892	0.6413	2.00%
2002-03-06	0	0.050	0.044	0.054	0.050	0.052	290,000	14,680	0.0506	0.652	0.574	0.705	0.652	0.678	22,227	0.6605	4.17%
2002-03-05	0	0.048	0.040	0.050	-	-	0	0	-	0.626	0.522	0.652	-	-	0	-	0.00%
2002-03-04	0	0.048	0.040	0.051	-	-	0	0	-	0.626	0.522	0.665	-	-	0	-	0.00%
2002-03-01	0	0.048	0.045	0.049	-	-	0	0	-	0.626	0.587	0.639	-	-	0	-	0.00%
2002-02-28	0	0.048	0.040	0.052	-	-	0	0	-	0.626	0.522	0.678	-	-	0	-	0.00%
2002-02-27	0	0.048	0.045	0.054	-	-	0	0	-	0.626	0.587	0.705	-	-	0	-	0.00%
2002-02-26	0	0.048	0.045	0.050	-	-	0	0	-	0.626	0.587	0.652	-	-	0	-	0.00%
2002-02-25	0	0.048	0.040	0.053	-	-	0	0	-	0.626	0.522	0.692	-	-	0	-	0.00%
2002-02-22	0	0.048	0.044	0.055	-	-	0	0	-	0.626	0.574	0.718	-	-	0	-	0.00%
2002-02-21	0	0.048	0.046	0.052	0.048	0.048	1,000,000	48,000	0.0480	0.626	0.600	0.678	0.626	0.626	76,643	0.6263	2.13%
2002-02-20	0	0.047	0.044	0.050	-	-	0	0	-	0.613	0.574	0.652	-	-	0	-	0.00%
2002-02-19	0	0.047	0.045	0.055	-	-	0	0	-	0.613	0.587	0.718	-	-	0	-	0.00%
2002-02-18	0	0.047	0.043	0.047	0.047	0.048	1,000,000	47,500	0.0475	0.613	0.561	0.613	0.613	0.626	76,643	0.6198	-4.08%
2002-02-15	0	0.049	0.047	0.054	0.049	0.049	200,000	9,800	0.0490	0.639	0.613	0.705	0.639	0.639	15,329	0.6393	0.00%
2002-02-11	0	0.049	0.048	0.055	0.049	0.049	800,000	39,200	0.0490	0.639	0.626	0.718	0.639	0.639	61,315	0.6393	-5.77%
2002-02-08	0	0.052	0.048	0.052	0.050	0.052	400,000	20,200	0.0505	0.678	0.626	0.678	0.652	0.678	30,657	0.6589	-1.89%
2002-02-07	0	0.053	0.053	0.055	0.049	0.056	2,600,000	137,700	0.0530	0.692	0.692	0.718	0.639	0.731	199,272	0.6910	0.00%
2002-02-06	0	0.053	0.049	0.055	0.049	0.053	600,000	30,100	0.0502	0.692	0.639	0.718	0.639	0.692	45,986	0.6545	10.42%
2002-02-05	0	0.048	0.045	0.048	0.046	0.049	500,000	23,900	0.0478	0.626	0.587	0.626	0.600	0.639	38,322	0.6237	-4.00%
2002-02-04	0	0.050	0.044	0.053	-	-	0	0	-	0.652	0.574	0.692	-	-	0	-	0.00%
2002-02-01	0	0.050	0.043	0.051	-	-	0	0	-	0.652	0.561	0.665	-	-	0	-	0.00%
2002-01-31	0	0.050	0.050	0.053	0.047	0.050	1,466,000	69,414	0.0473	0.652	0.652	0.692	0.613	0.652	112,359	0.6178	0.00%
2002-01-30	0	0.050	0.044	0.053	0.050	0.050	200,000	10,000	0.0500	0.652	0.574	0.692	0.652	0.652	15,329	0.6524	4.17%
2002-01-29	0	0.048	0.048	0.052	0.048	0.048	200,000	9,600	0.0480	0.626	0.626	0.678	0.626	0.626	15,329	0.6263	2.13%
2002-01-28	0	0.047	0.046	0.053	-	-	0	0	-	0.613	0.600	0.692	-	-	0	-	0.00%
2002-01-25	0	0.047	0.045	0.051	0.047	0.047	1,000,000	47,000	0.0470	0.613	0.587	0.665	0.613	0.613	76,643	0.6132	0.00%
2002-01-24	0	0.047	0.046	0.051	0.046	0.047	500,000	23,100	0.0462	0.613	0.600	0.665	0.600	0.613	38,322	0.6028	-4.08%
2002-01-23	0	0.049	0.047	0.050	0.049	0.049	500,000	24,500	0.0490	0.639	0.613	0.652	0.639	0.639	38,322	0.6393	-2.00%
2002-01-22	0	0.050	0.046	0.052	0.050	0.054	2,676,000	137,928	0.0515	0.652	0.600	0.678	0.652	0.705	205,097	0.6725	2.04%
2002-01-21	0	0.049	0.049	0.054	0.049	0.049	10,000	490	0.0490	0.639	0.639	0.705	0.639	0.639	766	0.6393	-2.00%
2002-01-18	0	0.050	0.050	0.055	0.050	0.050	900,000	45,000	0.0500	0.652	0.652	0.718	0.652	0.652	68,979	0.6524	0.00%
2002-01-17	0	0.050	0.050	0.054	0.049	0.050	400,000	19,800	0.0495	0.652	0.652	0.705	0.639	0.652	30,657	0.6458	-5.66%
2002-01-16	0	0.053	0.051	0.054	0.051	0.058	5,970,000	326,174	0.0546	0.692	0.665	0.705	0.665	0.757	457,560	0.7129	17.78%
2002-01-15	0	0.045	0.045	0.051	0.045	0.045	290,000	13,050	0.0450	0.587	0.587	0.665	0.587	0.587	22,227	0.5871	-11.76%
2002-01-14	0	0.051	0.045	0.052	-	-	0	0	-	0.665	0.587	0.678	-	-	0	-	0.00%
2002-01-11	0	0.051	0.049	0.053	0.051	0.051	570,000	29,070	0.0510	0.665	0.639	0.692	0.665	0.665	43,687	0.6654	0.00%
2002-01-10	0	0.051	0.051	0.052	0.051	0.052	1,700,000	87,100	0.0512	0.665	0.665	0.678	0.665	0.678	130,293	0.6685	-7.27%
2002-01-09	0	0.055	0.053	0.058	0.050	0.060	3,580,000	195,690	0.0547	0.718	0.692	0.757	0.652	0.783	274,383	0.7132	-8.33%
2002-01-08	0	0.060	0.055	0.060	0.043	0.060	3,952,270	223,470	0.0565	0.783	0.718	0.783	0.561	0.783	302,915	0.7377	46.34%
2002-01-07	0	0.041	0.041	0.045	0.041	0.042	200,000	8,300	0.0415	0.535	0.535	0.587	0.535	0.548	15,329	0.5415	-2.38%
2002-01-04	0	0.042	0.042	0.043	0.040	0.040	240,000	9,600	0.0400	0.548	0.548	0.561	0.522	0.522	18,394	0.5219	5.00%
2002-01-03	0	0.040	0.040	0.048	0.039	0.039	40,000	1,560	0.0390	0.522	0.522	0.626	0.509	0.509	3,066	0.5089	0.00%
2002-01-02	0	0.040	0.040	0.050	0.040	0.040	150,000	6,000	0.0400	0.522	0.522	0.652	0.522	0.522	11,496	0.5219	-4.76%
2001-12-31	0	0.042	0.042	0.050	0.037	0.042	1,000,000	39,580	0.0396	0.548	0.548	0.652	0.483	0.548	76,643	0.5164	-6.67%
2001-12-28	0	0.045	0.045	0.048	-	-	0	0	-	0.587	0.587	0.626	-	-	0	-	2.27%
2001-12-27	0	0.044	0.044	0.050	-	-	0	0	-	0.574	0.574	0.652	-	-	0	-	4.76%
2001-12-24	0	0.042	0.042	0.047	0.042	0.042	200,000	8,400	0.0420	0.548	0.548	0.613	0.548	0.548	15,329	0.5480	0.00%
2001-12-21	0	0.042	0.042	0.048	0.040	0.040	150,000	6,000	0.0400	0.548	0.548	0.626	0.522	0.522	11,496	0.5219	-12.50%
2001-12-20	0	0.048	0.046	0.050	0.048	0.055	750,000	39,250	0.0523	0.626	0.600	0.652	0.626	0.718	57,482	0.6828	-4.00%
2001-12-19	0	0.050	-	0.054	-	-	0	0	-	0.652	-	0.705	-	-	0	-	0.00%
2001-12-18	0	0.050	0.043	0.050	0.048	0.050	62,000	2,980	0.0481	0.652	0.561	0.652	0.626	0.652	4,752	0.6271	0.00%
2001-12-17	0	0.050	0.048	0.050	0.049	0.056	1,650,000	82,900	0.0502	0.652	0.626	0.652	0.639	0.731	126,461	0.6555	4.17%
2001-12-14	0	0.048	0.048	0.055	0.048	0.051	800,000	39,500	0.0494	0.626	0.626	0.718	0.626	0.665	61,315	0.6442	-14.29%
2001-12-13	0	0.056	-	0.056	-	-	0	0	-	0.731	-	0.731	-	-	0	-	0.00%
2001-12-12	0	0.056	-	0.056	-	-	0	0	-	0.731	-	0.731	-	-	0	-	0.00%
2001-12-11	0	0.056	0.048	0.056	0.056	0.057	1,000,000	56,900	0.0569	0.731	0.626	0.731	0.731	0.744	76,643	0.7424	7.69%
2001-12-10	0	0.052	0.050	0.057	0.052	0.052	200,000	10,400	0.0520	0.678	0.652	0.744	0.678	0.678	15,329	0.6785	-3.70%
2001-12-07	0	0.054	0.054	0.056	0.054	0.057	1,500,000	81,500	0.0543	0.705	0.705	0.731	0.705	0.744	114,965	0.7089	-8.47%
2001-12-06	0	0.059	0.059	0.060	0.056	0.064	2,984,000	177,790	0.0596	0.770	0.770	0.783	0.731	0.835	228,703	0.7774	-9.23%
2001-12-05	0	0.065	0.059	0.064	0.051	0.068	11,688,000	697,410	0.0597	0.848	0.770	0.835	0.665	0.887	895,806	0.7785	20.37%
2001-12-04	0	0.054	0.049	0.056	0.044	0.056	5,401,676	272,731	0.0505	0.705	0.639	0.731	0.574	0.731	414,002	0.6588	45.95%
2001-12-03	0	0.037	0.037	0.043	0.036	0.039	962,000	35,532	0.0369	0.483	0.483	0.561	0.470	0.509	73,731	0.4819	-7.50%
2001-11-30	0	0.040	0.040	0.043	0.029	0.047	14,076,000	538,042	0.0382	0.522	0.522	0.561	0.378	0.613	1,078,830	0.4987	42.86%
2001-11-29	0	0.028	0.027	0.031	0.028	0.028	500,000	14,000	0.0280	0.365	0.352	0.404	0.365	0.365	38,322	0.3653	0.00%
2001-11-28	0	0.028	0.026	0.028	0.027	0.034	2,108,000	60,660	0.0288	0.365	0.339	0.365	0.352	0.444	161,564	0.3755	-3.45%
2001-11-27	0	0.029	0.028	0.030	0.029	0.029	600,000	17,400	0.0290	0.378	0.365	0.391	0.378	0.378	45,986	0.3784	11.54%
2001-11-26	0	0.026	0.026	0.030	-	-	0	0	-	0.339	0.339	0.391	-	-	0	-	4.00%
2001-11-23	0	0.025	0.025	0.030	0.025	0.030	1,448,000	42,156	0.0291	0.326	0.326	0.391	0.326	0.391	110,979	0.3799	-16.67%
2001-11-22	0	0.030	0.025	0.030	0.024	0.033	302,000	8,780	0.0291	0.391	0.326	0.391	0.313	0.431	23,146	0.3793	0.00%
2001-11-21	0	0.030	0.025	0.030	-	-	0	0	-	0.391	0.326	0.391	-	-	0	-	0.00%
2001-11-20	0	0.030	-	0.030	0.027	0.033	1,100,000	33,300	0.0303	0.391	-	0.391	0.352	0.431	84,308	0.3950	-3.23%
2001-11-19	0	0.031	0.025	0.031	-	-	0	0	-	0.404	0.326	0.404	-	-	0	-	0.00%
2001-11-16	0	0.031	0.025	0.031	-	-	0	0	-	0.404	0.326	0.404	-	-	0	-	-3.13%
2001-11-15	0	0.032	0.025	0.032	0.025	0.032	1,022,000	28,564	0.0279	0.418	0.326	0.418	0.326	0.418	78,329	0.3647	-3.03%
2001-11-14	0	0.033	0.025	0.034	-	-	0	0	-	0.431	0.326	0.444	-	-	0	-	0.00%
2001-11-13	0	0.033	0.028	0.033	-	-	0	0	-	0.431	0.365	0.431	-	-	0	-	0.00%
2001-11-12	0	0.033	0.026	0.033	-	-	0	0	-	0.431	0.339	0.431	-	-	0	-	0.00%
2001-11-09	0	0.033	0.030	0.033	-	-	0	0	-	0.431	0.391	0.431	-	-	0	-	0.00%
2001-11-08	0	0.033	0.028	0.033	0.028	0.035	3,044,000	96,672	0.0318	0.431	0.365	0.431	0.365	0.457	233,302	0.4144	-2.94%
2001-11-07	0	0.034	-	0.035	-	-	0	0	-	0.444	-	0.457	-	-	0	-	0.00%
2001-11-06	0	0.034	-	0.035	-	-	0	0	-	0.444	-	0.457	-	-	0	-	0.00%
2001-11-05	0	0.034	0.027	0.034	0.035	0.035	954,000	33,390	0.0350	0.444	0.352	0.444	0.457	0.457	73,118	0.4567	3.03%
2001-11-02	0	0.033	0.024	0.034	-	-	0	0	-	0.431	0.313	0.444	-	-	0	-	0.00%
2001-11-01	0	0.033	0.030	0.033	0.031	0.033	1,812,000	57,686	0.0318	0.431	0.391	0.431	0.404	0.431	138,877	0.4154	6.45%
2001-10-31	0	0.031	0.026	0.031	0.031	0.031	300,000	9,300	0.0310	0.404	0.339	0.404	0.404	0.404	22,993	0.4045	0.00%
2001-10-30	0	0.031	0.027	0.031	-	-	0	0	-	0.404	0.352	0.404	-	-	0	-	0.00%
2001-10-29	0	0.031	0.029	0.032	0.031	0.031	1,920,000	59,520	0.0310	0.404	0.378	0.418	0.404	0.404	147,155	0.4045	-8.82%
2001-10-26	0	0.034	0.027	0.034	0.033	0.034	1,046,000	34,520	0.0330	0.444	0.352	0.444	0.431	0.444	80,169	0.4306	6.25%
2001-10-24	0	0.032	0.032	0.033	-	-	0	0	-	0.418	0.418	0.431	-	-	0	-	3.23%
2001-10-23	0	0.031	0.029	0.031	0.028	0.034	1,944,000	60,936	0.0313	0.404	0.378	0.404	0.365	0.444	148,994	0.4090	3.33%
2001-10-22	0	0.030	0.022	0.030	-	-	0	0	-	0.391	0.287	0.391	-	-	0	-	0.00%
2001-10-19	0	0.030	0.025	0.030	0.030	0.036	2,150,000	68,400	0.0318	0.391	0.326	0.391	0.391	0.470	164,783	0.4151	3.45%
2001-10-18	0	0.029	0.023	0.029	-	-	0	0	-	0.378	0.300	0.378	-	-	0	-	0.00%
2001-10-17	0	0.029	0.024	0.029	-	-	0	0	-	0.378	0.313	0.378	-	-	0	-	-6.45%
2001-10-16	0	0.031	0.024	0.031	0.030	0.031	650,000	19,650	0.0302	0.404	0.313	0.404	0.391	0.404	49,818	0.3944	3.33%
2001-10-15	0	0.030	0.023	0.030	-	-	0	0	-	0.391	0.300	0.391	-	-	0	-	0.00%
2001-10-12	0	0.030	0.025	0.030	-	-	0	0	-	0.391	0.326	0.391	-	-	0	-	0.00%
2001-10-11	0	0.030	0.027	0.030	0.027	0.030	5,668,000	163,512	0.0288	0.391	0.352	0.391	0.352	0.391	434,414	0.3764	3.45%
2001-10-10	0	0.029	0.029	0.030	-	-	0	0	-	0.378	0.378	0.391	-	-	0	-	20.83%
2001-10-09	0	0.024	0.024	0.025	0.024	0.025	980,000	24,410	0.0249	0.313	0.313	0.326	0.313	0.326	75,110	0.3250	-20.00%
2001-10-08	0	0.030	0.023	0.030	-	-	0	0	-	0.391	0.300	0.391	-	-	0	-	-11.76%
2001-10-05	0	0.034	0.034	0.035	-	-	0	0	-	0.444	0.444	0.457	-	-	0	-	6.25%
2001-10-04	0	0.032	0.032	0.033	-	-	0	0	-	0.418	0.418	0.431	-	-	0	-	23.08%
2001-10-03	0	0.026	0.023	0.026	-	-	0	0	-	0.339	0.300	0.339	-	-	0	-	-25.71%
2001-09-28	0	0.035	0.034	0.035	0.025	0.035	1,470,000	36,850	0.0251	0.457	0.444	0.457	0.326	0.457	112,666	0.3271	40.00%
2001-09-27	0	0.025	0.022	0.025	0.024	0.025	12,600,000	314,940	0.0250	0.326	0.287	0.326	0.313	0.326	965,704	0.3261	0.00%
2001-09-26	0	0.025	0.020	0.026	0.025	0.025	1,000,000	25,000	0.0250	0.326	0.261	0.339	0.326	0.326	76,643	0.3262	-10.71%
2001-09-25	0	0.028	0.028	-	-	-	0	0	-	0.365	0.365	-	-	-	0	-	12.00%
2001-09-24	0	0.025	0.025	0.026	0.023	0.023	800,000	18,400	0.0230	0.326	0.326	0.339	0.300	0.300	61,315	0.3001	19.05%
2001-09-21	0	0.021	0.021	0.024	0.020	0.024	370,000	7,490	0.0202	0.274	0.274	0.313	0.261	0.313	28,358	0.2641	-22.22%
2001-09-20	0	0.027	0.027	0.028	0.022	0.022	300,000	6,600	0.0220	0.352	0.352	0.365	0.287	0.287	22,993	0.2870	-10.00%
2001-09-19	0	0.030	0.030	0.031	-	-	0	0	-	0.391	0.391	0.404	-	-	0	-	7.14%
2001-09-18	0	0.028	0.028	0.029	-	-	0	0	-	0.365	0.365	0.378	-	-	0	-	3.70%
2001-09-17	0	0.027	0.027	0.028	0.020	0.020	100,000	2,000	0.0200	0.352	0.352	0.365	0.261	0.261	7,664	0.2609	-15.63%
2001-09-14	0	0.032	0.025	0.033	-	-	0	0	-	0.418	0.326	0.431	-	-	0	-	0.00%
2001-09-13	0	0.032	0.026	0.032	0.032	0.032	200,000	6,400	0.0320	0.418	0.339	0.418	0.418	0.418	15,329	0.4175	-15.79%
2001-09-12	0	0.038	-	-	-	-	0	0	-	0.496	-	-	-	-	0	-	0.00%
2001-09-11	0	0.038	0.038	0.039	-	-	0	0	-	0.496	0.496	0.509	-	-	0	-	2.70%
2001-09-10	0	0.037	-	0.037	-	-	0	0	-	0.483	-	0.483	-	-	0	-	-2.63%
2001-09-07	0	0.038	0.038	0.039	-	-	0	0	-	0.496	0.496	0.509	-	-	0	-	2.70%
2001-09-06	0	0.037	0.029	0.038	-	-	0	0	-	0.483	0.378	0.496	-	-	0	-	0.00%
2001-09-05	0	0.037	-	0.038	-	-	0	0	-	0.483	-	0.496	-	-	0	-	0.00%
2001-09-04	0	0.037	0.037	0.038	-	-	0	0	-	0.483	0.483	0.496	-	-	0	-	2.78%
2001-09-03	1	0.036	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2001-08-31	0	0.036	0.036	0.037	-	-	0	0	-	0.470	0.470	0.483	-	-	0	-	2.86%
2001-08-30	0	0.035	0.029	0.035	0.030	0.035	1,302,000	39,370	0.0302	0.457	0.378	0.457	0.391	0.457	99,789	0.3945	-2.78%
2001-08-29	0	0.036	0.030	0.036	0.037	0.037	100,000	3,700	0.0370	0.470	0.391	0.470	0.483	0.483	7,664	0.4828	-2.70%
2001-08-28	0	0.037	0.030	0.037	-	-	0	0	-	0.483	0.391	0.483	-	-	0	-	0.00%
2001-08-27	0	0.037	0.030	0.037	-	-	0	0	-	0.483	0.391	0.483	-	-	0	-	-2.63%
2001-08-24	0	0.038	0.038	0.039	0.033	0.034	298,000	9,884	0.0332	0.496	0.496	0.509	0.431	0.444	22,840	0.4328	-2.56%
2001-08-23	0	0.039	0.038	0.039	0.033	0.039	902,000	32,478	0.0360	0.509	0.496	0.509	0.431	0.509	69,132	0.4698	0.00%
2001-08-22	0	0.039	0.033	0.039	-	-	0	0	-	0.509	0.431	0.509	-	-	0	-	0.00%
2001-08-21	0	0.039	0.039	0.040	-	-	0	0	-	0.509	0.509	0.522	-	-	0	-	8.33%
2001-08-20	0	0.036	0.032	0.040	-	-	0	0	-	0.470	0.418	0.522	-	-	0	-	0.00%
2001-08-17	0	0.036	0.034	0.036	0.036	0.037	4,608,000	166,388	0.0361	0.470	0.444	0.470	0.470	0.483	353,172	0.4711	-5.26%
2001-08-16	0	0.038	0.037	0.038	0.038	0.047	5,900,000	231,900	0.0393	0.496	0.483	0.496	0.496	0.613	452,195	0.5128	-7.32%
2001-08-15	0	0.041	0.035	0.041	0.035	0.041	2,200,000	85,016	0.0386	0.535	0.457	0.535	0.457	0.535	168,615	0.5042	20.59%
2001-08-14	0	0.034	0.034	0.037	0.034	0.034	500,000	17,000	0.0340	0.444	0.444	0.483	0.444	0.444	38,322	0.4436	-10.53%
2001-08-13	0	0.038	0.032	0.040	-	-	0	0	-	0.496	0.418	0.522	-	-	0	-	0.00%
2001-08-10	0	0.038	0.031	0.038	-	-	0	0	-	0.496	0.404	0.496	-	-	0	-	0.00%
2001-08-09	0	0.038	0.033	0.038	-	-	0	0	-	0.496	0.431	0.496	-	-	0	-	-5.00%
2001-08-08	0	0.040	0.040	0.041	-	-	0	0	-	0.522	0.522	0.535	-	-	0	-	14.29%
2001-08-07	0	0.035	0.038	0.039	0.034	0.034	160,000	5,440	0.0340	0.457	0.496	0.509	0.444	0.444	12,263	0.4436	-12.50%
2001-08-06	0	0.040	0.035	0.040	0.035	0.035	200,000	7,000	0.0350	0.522	0.457	0.522	0.457	0.457	15,329	0.4567	-6.98%
2001-08-03	0	0.043	0.037	0.043	0.037	0.043	4,900,000	194,500	0.0397	0.561	0.483	0.561	0.483	0.561	375,552	0.5179	19.44%
2001-08-02	0	0.036	0.034	0.038	-	-	0	0	-	0.470	0.444	0.496	-	-	0	-	0.00%
2001-08-01	0	0.036	0.034	0.040	0.034	0.038	1,800,000	64,928	0.0361	0.470	0.444	0.522	0.444	0.496	137,958	0.4706	0.00%
2001-07-31	0	0.036	0.032	0.037	0.035	0.041	4,468,000	162,916	0.0365	0.470	0.418	0.483	0.457	0.535	342,442	0.4757	-10.00%
2001-07-30	0	0.040	0.038	0.040	0.040	0.040	100,000	4,000	0.0400	0.522	0.496	0.522	0.522	0.522	7,664	0.5219	5.26%
2001-07-27	0	0.038	0.036	0.043	0.038	0.043	7,918,000	321,606	0.0406	0.496	0.470	0.561	0.496	0.561	606,861	0.5300	-5.00%
2001-07-26	0	0.040	0.040	0.041	0.039	0.045	11,004,000	442,006	0.0402	0.522	0.522	0.535	0.509	0.587	843,382	0.5241	-21.57%
2001-07-24	0	0.051	0.041	0.052	0.045	0.051	1,500,000	70,500	0.0470	0.665	0.535	0.678	0.587	0.665	114,965	0.6132	-1.92%
2001-07-23	0	0.052	0.047	0.052	0.043	0.052	1,400,000	66,300	0.0474	0.678	0.613	0.678	0.561	0.678	107,300	0.6179	1.96%
2001-07-20	0	0.051	0.051	0.052	-	-	0	0	-	0.665	0.665	0.678	-	-	0	-	8.51%
2001-07-19	0	0.047	0.047	0.052	0.047	0.047	1,400,000	65,800	0.0470	0.613	0.613	0.678	0.613	0.613	107,300	0.6132	-14.55%
2001-07-18	0	0.055	0.055	0.056	0.050	0.051	364,000	18,504	0.0508	0.718	0.718	0.731	0.652	0.665	27,898	0.6633	-6.78%
2001-07-17	0	0.059	-	0.059	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-3.28%
2001-07-16	0	0.061	0.058	0.061	0.061	0.061	150,000	9,150	0.0610	0.796	0.757	0.796	0.796	0.796	11,496	0.7959	-1.61%
2001-07-13	0	0.062	0.054	0.062	-	-	0	0	-	0.809	0.705	0.809	-	-	0	-	0.00%
2001-07-12	0	0.062	0.055	0.062	-	-	0	0	-	0.809	0.718	0.809	-	-	0	-	-1.59%
2001-07-11	0	0.063	-	0.063	-	-	0	0	-	0.822	-	0.822	-	-	0	-	0.00%
2001-07-10	0	0.063	0.056	0.063	-	-	0	0	-	0.822	0.731	0.822	-	-	0	-	0.00%
2001-07-09	0	0.063	0.055	0.064	-	-	0	0	-	0.822	0.718	0.835	-	-	0	-	0.00%
2001-07-05	0	0.063	0.058	0.063	-	-	0	0	-	0.822	0.757	0.822	-	-	0	-	0.00%
2001-07-04	0	0.063	0.058	0.065	0.060	0.063	992,000	61,020	0.0615	0.822	0.757	0.848	0.783	0.822	76,030	0.8026	1.61%
2001-07-03	0	0.062	0.062	0.063	-	-	0	0	-	0.809	0.809	0.822	-	-	0	-	8.77%
2001-06-29	0	0.057	0.056	0.061	0.056	0.063	1,530,000	91,330	0.0597	0.744	0.731	0.796	0.731	0.822	117,264	0.7788	-10.94%
2001-06-28	0	0.064	0.060	0.065	0.060	0.071	2,450,000	153,400	0.0626	0.835	0.783	0.848	0.783	0.926	187,776	0.8169	-1.54%
2001-06-27	0	0.065	0.062	0.065	0.062	0.067	1,260,000	82,100	0.0652	0.848	0.809	0.848	0.809	0.874	96,570	0.8502	0.00%
2001-06-26	0	0.065	0.065	0.066	0.060	0.064	1,350,000	83,150	0.0616	0.848	0.848	0.861	0.783	0.835	103,468	0.8036	-4.41%
2001-06-22	0	0.068	0.068	0.069	0.066	0.066	865,084	57,084	0.0660	0.887	0.887	0.900	0.861	0.861	66,303	0.8610	3.03%
2001-06-21	0	0.066	0.070	0.071	0.066	0.066	654,000	44,464	0.0680	0.861	0.913	0.926	0.861	0.861	50,125	0.8871	-2.94%
2001-06-20	0	0.068	0.067	0.070	0.068	0.072	4,464,000	307,480	0.0689	0.887	0.874	0.913	0.887	0.939	342,135	0.8987	0.00%
2001-06-19	0	0.068	0.068	0.069	0.068	0.073	1,200,000	82,100	0.0684	0.887	0.887	0.900	0.887	0.952	91,972	0.8927	-5.56%
2001-06-18	0	0.072	0.065	0.072	0.065	0.072	332,000	23,394	0.0705	0.939	0.848	0.939	0.848	0.939	25,446	0.9194	2.86%
2001-06-15	0	0.070	0.067	0.070	0.062	0.070	1,960,000	129,980	0.0663	0.913	0.874	0.913	0.809	0.913	150,221	0.8653	-7.89%
2001-06-14	0	0.076	0.076	0.077	0.059	0.080	1,900,000	140,950	0.0742	0.992	0.992	1.005	0.770	1.044	145,622	0.9679	-3.80%
2001-06-13	0	0.079	0.073	0.080	0.078	0.079	240,000	18,850	0.0785	1.031	0.952	1.044	1.018	1.031	18,394	1.0248	2.60%
2001-06-12	0	0.077	0.077	0.080	0.077	0.082	10,660,000	825,020	0.0774	1.005	1.005	1.044	1.005	1.070	817,017	1.0098	2.67%
2001-06-11	0	0.075	0.075	0.080	0.074	0.080	7,484,000	559,746	0.0748	0.979	0.979	1.044	0.966	1.044	573,598	0.9759	-6.25%
2001-06-08	0	0.080	0.080	0.081	0.076	0.082	3,670,000	291,360	0.0794	1.044	1.044	1.057	0.992	1.070	281,281	1.0358	-4.76%
2001-06-07	0	0.084	0.077	0.084	0.062	0.085	5,536,772	411,687	0.0744	1.096	1.005	1.096	0.809	1.109	424,356	0.9701	21.74%
2001-06-06	0	0.069	0.064	0.070	0.052	0.069	4,256,000	260,174	0.0611	0.900	0.835	0.913	0.678	0.900	326,193	0.7976	4.55%
2001-06-05	0	0.066	0.065	0.068	0.065	0.074	2,430,000	167,040	0.0687	0.861	0.848	0.887	0.848	0.966	186,243	0.8969	-4.35%
2001-06-04	0	0.069	0.068	0.075	0.068	0.075	702,000	51,382	0.0732	0.900	0.887	0.979	0.887	0.979	53,804	0.9550	-6.76%
2001-06-01	0	0.074	0.074	0.075	-	-	0	0	-	0.966	0.966	0.979	-	-	0	-	8.82%
2001-05-31	0	0.068	0.064	0.075	-	-	0	0	-	0.887	0.835	0.979	-	-	0	-	0.00%
2001-05-30	0	0.068	0.062	0.076	0.068	0.070	90,000	6,160	0.0684	0.887	0.809	0.992	0.887	0.913	6,898	0.8930	-9.33%
2001-05-29	0	0.075	0.068	0.075	0.068	0.075	380,000	26,152	0.0688	0.979	0.887	0.979	0.887	0.979	29,124	0.8979	0.00%
2001-05-28	0	0.075	0.071	0.075	0.070	0.075	3,018,000	214,826	0.0712	0.979	0.926	0.979	0.913	0.979	231,309	0.9287	4.17%
2001-05-25	0	0.072	0.070	0.072	0.068	0.074	2,100,000	150,722	0.0718	0.939	0.913	0.939	0.887	0.966	160,951	0.9364	0.00%
2001-05-24	0	0.072	0.068	0.072	0.070	0.075	2,280,000	167,796	0.0736	0.939	0.887	0.939	0.913	0.979	174,746	0.9602	-2.70%
2001-05-23	0	0.074	0.072	0.077	0.070	0.074	600,000	43,160	0.0719	0.966	0.939	1.005	0.913	0.966	45,986	0.9385	12.12%
2001-05-22	0	0.066	0.066	0.078	0.065	0.080	554,000	42,042	0.0759	0.861	0.861	1.018	0.848	1.044	42,460	0.9901	-4.35%
2001-05-21	0	0.069	0.065	0.077	0.069	0.086	300,000	23,200	0.0773	0.900	0.848	1.005	0.900	1.122	22,993	1.0090	-15.85%
2001-05-18	0	0.082	0.072	0.083	0.078	0.085	300,000	24,500	0.0817	1.070	0.939	1.083	1.018	1.109	22,993	1.0655	7.89%
2001-05-17	0	0.076	0.065	0.076	0.067	0.080	1,300,000	95,530	0.0735	0.992	0.848	0.992	0.874	1.044	99,636	0.9588	-10.59%
2001-05-16	0	0.085	-	0.085	-	-	0	0	-	1.109	-	1.109	-	-	0	-	-2.30%
2001-05-15	0	0.087	0.074	0.087	0.089	0.089	100,000	8,900	0.0890	1.135	0.966	1.135	1.161	1.161	7,664	1.1612	-4.40%
2001-05-14	0	0.091	-	0.091	-	-	0	0	-	1.187	-	1.187	-	-	0	-	-5.21%
2001-05-11	0	0.096	-	0.098	-	-	0	0	-	1.253	-	1.279	-	-	0	-	0.00%
2001-05-10	0	0.096	-	0.100	-	-	0	0	-	1.253	-	1.305	-	-	0	-	0.00%
2001-05-09	0	0.096	0.080	0.096	-	-	0	0	-	1.253	1.044	1.253	-	-	0	-	-3.03%
2001-05-08	0	0.099	-	0.100	-	-	0	0	-	1.292	-	1.305	-	-	0	-	0.00%
2001-05-07	0	0.099	-	0.100	-	-	0	0	-	1.292	-	1.305	-	-	0	-	0.00%
2001-05-04	0	0.099	-	0.099	-	-	0	0	-	1.292	-	1.292	-	-	0	-	-1.00%
2001-05-03	0	0.100	-	0.100	-	-	0	0	-	1.305	-	1.305	-	-	0	-	0.00%
2001-05-02	0	0.100	-	0.104	-	-	0	0	-	1.305	-	1.357	-	-	0	-	0.00%
2001-04-27	0	0.100	0.090	0.105	0.074	0.100	992,000	90,896	0.0916	1.305	1.174	1.370	0.966	1.305	76,030	1.1955	52.28%
2001-04-26	0	0.097	0.097	-	0.095	0.100	6,040,000	586,788	0.0972	0.857	0.857	-	0.839	0.883	683,813	0.8581	-3.00%
2001-04-25	0	0.100	0.100	0.110	0.100	0.100	1,996,000	199,600	0.1000	0.883	0.883	0.972	0.883	0.883	225,975	0.8833	-28.57%
2001-04-24	0	0.140	-	0.140	0.138	0.142	54,000	7,468	0.1383	1.237	-	1.237	1.219	1.254	6,114	1.2215	4.48%
2001-04-23	0	0.134	0.128	0.134	0.130	0.134	294,000	38,236	0.1301	1.184	1.131	1.184	1.148	1.184	33,285	1.1487	3.08%
2001-04-20	0	0.130	-	-	0.130	0.130	50,000	6,500	0.1300	1.148	-	-	1.148	1.148	5,661	1.1483	0.78%
2001-04-19	0	0.129	-	0.130	-	-	0	0	-	1.139	-	1.148	-	-	0	-	0.00%
2001-04-18	0	0.129	-	0.130	-	-	0	0	-	1.139	-	1.148	-	-	0	-	0.00%
2001-04-17	0	0.129	0.129	0.130	0.120	0.120	10,000	1,200	0.1200	1.139	1.139	1.148	1.060	1.060	1,132	1.0599	-0.77%
2001-04-12	0	0.130	-	0.130	0.130	0.130	30,000	3,900	0.1300	1.148	-	1.148	1.148	1.148	3,396	1.1483	0.00%
2001-04-11	1	0.130	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2001-04-10	0	0.130	-	0.130	-	-	0	0	-	1.148	-	1.148	-	-	0	-	0.00%
2001-04-09	0	0.130	-	0.130	-	-	0	0	-	1.148	-	1.148	-	-	0	-	0.00%
2001-04-06	0	0.130	-	0.130	-	-	0	0	-	1.148	-	1.148	-	-	0	-	0.00%
2001-04-04	0	0.130	-	-	0.130	0.130	100,000	13,000	0.1300	1.148	-	-	1.148	1.148	11,321	1.1483	0.00%
2001-04-03	0	0.130	-	0.130	-	-	0	0	-	1.148	-	1.148	-	-	0	-	0.00%
2001-04-02	0	0.130	-	0.130	-	-	0	0	-	1.148	-	1.148	-	-	0	-	0.00%
2001-03-30	0	0.130	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2001-03-29	0	0.130	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2001-03-28	0	0.130	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2001-03-27	0	0.130	-	-	-	-	50,000	6,500	0.1300	1.148	-	-	-	-	5,661	1.1483	0.00%
2001-03-26	0	0.130	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2001-03-23	0	0.130	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2001-03-22	0	0.130	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2001-03-21	0	0.130	0.134	-	-	-	0	0	-	1.148	1.184	-	-	-	0	-	0.00%
2001-03-20	0	0.130	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2001-03-19	0	0.130	-	-	-	-	0	0	-	1.148	-	-	-	-	0	-	0.00%
2001-03-16	0	0.130	0.130	-	0.130	0.130	30,000	3,900	0.1300	1.148	1.148	-	1.148	1.148	3,396	1.1483	-4.41%
2001-03-15	0	0.136	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2001-03-14	0	0.136	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2001-03-13	0	0.136	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2001-03-12	0	0.136	-	-	-	-	0	0	-	1.201	-	-	-	-	0	-	0.00%
2001-03-09	0	0.136	0.136	-	-	-	0	0	-	1.201	1.201	-	-	-	0	-	0.00%
2001-03-08	0	0.136	0.136	-	-	-	0	0	-	1.201	1.201	-	-	-	0	-	0.00%
2001-03-07	0	0.136	0.136	-	-	-	0	0	-	1.201	1.201	-	-	-	0	-	0.00%
2001-03-06	0	0.136	0.136	-	0.136	0.136	170,000	23,120	0.1360	1.201	1.201	-	1.201	1.201	19,246	1.2013	-2.86%
2001-03-05	0	0.140	0.136	-	-	-	0	0	-	1.237	1.201	-	-	-	0	-	0.00%
2001-03-02	0	0.140	0.136	-	-	-	0	0	-	1.237	1.201	-	-	-	0	-	0.00%
2001-03-01	0	0.140	0.136	-	-	-	0	0	-	1.237	1.201	-	-	-	0	-	0.00%
2001-02-28	0	0.140	0.136	0.144	-	-	0	0	-	1.237	1.201	1.272	-	-	0	-	0.00%
2001-02-27	0	0.140	0.136	-	0.140	0.140	200,000	28,000	0.1400	1.237	1.201	-	1.237	1.237	22,643	1.2366	1.45%
2001-02-26	0	0.138	0.136	-	-	-	0	0	-	1.219	1.201	-	-	-	0	-	0.00%
2001-02-23	0	0.138	0.136	-	0.138	0.138	200,000	27,600	0.1380	1.219	1.201	-	1.219	1.219	22,643	1.2189	-1.43%
2001-02-22	0	0.140	0.138	-	-	-	0	0	-	1.237	1.219	-	-	-	0	-	0.00%
2001-02-21	0	0.140	0.140	-	0.140	0.140	22,000	3,080	0.1400	1.237	1.237	-	1.237	1.237	2,491	1.2366	-2.10%
2001-02-20	0	0.143	-	0.143	0.143	0.143	28,000	4,004	0.1430	1.263	-	1.263	1.263	1.263	3,170	1.2631	0.00%
2001-02-19	0	0.143	0.143	-	0.143	0.143	200,000	28,600	0.1430	1.263	1.263	-	1.263	1.263	22,643	1.2631	-7.74%
2001-02-16	0	0.155	-	-	-	-	0	0	-	1.369	-	-	-	-	0	-	0.00%
2001-02-15	0	0.155	0.150	0.159	-	-	0	0	-	1.369	1.325	1.404	-	-	0	-	0.00%
2001-02-14	0	0.155	0.151	0.159	0.147	0.155	492,000	74,200	0.1508	1.369	1.334	1.404	1.298	1.369	55,701	1.3321	11.51%
2001-02-13	0	0.139	0.138	-	-	-	0	0	-	1.228	1.219	-	-	-	0	-	0.00%
2001-02-12	0	0.139	0.139	-	0.138	0.138	150,000	20,700	0.1380	1.228	1.228	-	1.219	1.219	16,982	1.2189	-0.71%
2001-02-09	0	0.140	0.140	-	-	-	0	0	-	1.237	1.237	-	-	-	0	-	0.00%
2001-02-08	0	0.140	-	-	-	-	0	0	-	1.237	-	-	-	-	0	-	0.00%
2001-02-07	0	0.140	0.138	-	-	-	0	0	-	1.237	1.219	-	-	-	0	-	0.00%
2001-02-06	0	0.140	0.140	-	-	-	0	0	-	1.237	1.237	-	-	-	0	-	0.00%
2001-02-05	0	0.140	0.140	0.146	0.140	0.140	4,000	560	0.1400	1.237	1.237	1.290	1.237	1.237	453	1.2366	-4.11%
2001-02-02	0	0.146	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
2001-02-01	0	0.146	0.146	-	-	-	0	0	-	1.290	1.290	-	-	-	0	-	0.00%
2001-01-31	0	0.146	0.146	-	-	-	0	0	-	1.290	1.290	-	-	-	0	-	0.00%
2001-01-30	0	0.146	0.146	-	0.146	0.146	140,000	20,440	0.1460	1.290	1.290	-	1.290	1.290	15,850	1.2896	-2.67%
2001-01-29	0	0.150	0.145	-	-	-	0	0	-	1.325	1.281	-	-	-	0	-	0.00%
2001-01-23	0	0.150	-	-	0.150	0.150	102,000	15,300	0.1500	1.325	-	-	1.325	1.325	11,548	1.3249	0.00%
2001-01-22	0	0.150	0.146	0.150	-	-	0	0	-	1.325	1.290	1.325	-	-	0	-	0.00%
2001-01-19	0	0.150	0.146	-	-	-	0	0	-	1.325	1.290	-	-	-	0	-	0.00%
2001-01-18	0	0.150	0.145	0.150	0.145	0.150	400,000	58,380	0.1460	1.325	1.281	1.325	1.281	1.325	45,286	1.2892	3.45%
2001-01-17	0	0.145	0.145	-	0.145	0.145	70,000	10,150	0.1450	1.281	1.281	-	1.281	1.281	7,925	1.2808	-3.33%
2001-01-16	0	0.150	0.150	-	-	-	0	0	-	1.325	1.325	-	-	-	0	-	0.00%
2001-01-15	0	0.150	0.146	-	-	-	0	0	-	1.325	1.290	-	-	-	0	-	0.00%
2001-01-12	0	0.150	-	-	0.150	0.150	240,000	36,000	0.1500	1.325	-	-	1.325	1.325	27,171	1.3249	0.00%
2001-01-11	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2001-01-10	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2001-01-09	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2001-01-08	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2001-01-05	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2001-01-04	0	0.150	-	0.150	-	-	0	0	-	1.325	-	1.325	-	-	0	-	0.00%
2001-01-03	0	0.150	-	0.150	-	-	0	0	-	1.325	-	1.325	-	-	0	-	0.00%
2001-01-02	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2000-12-29	0	0.150	0.150	-	-	-	0	0	-	1.325	1.325	-	-	-	0	-	0.00%
2000-12-28	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2000-12-27	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2000-12-22	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2000-12-21	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2000-12-20	0	0.150	-	-	-	-	0	0	-	1.325	-	-	-	-	0	-	0.00%
2000-12-19	0	0.150	0.150	-	-	-	0	0	-	1.325	1.325	-	-	-	0	-	0.00%
2000-12-18	0	0.150	0.150	-	0.150	0.150	40,000	6,000	0.1500	1.325	1.325	-	1.325	1.325	4,529	1.3249	-2.60%
2000-12-15	0	0.154	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2000-12-14	0	0.154	0.154	-	0.154	0.158	120,000	18,680	0.1557	1.360	1.360	-	1.360	1.396	13,586	1.3750	-2.53%
2000-12-13	0	0.158	0.158	-	-	-	0	0	-	1.396	1.396	-	-	-	0	-	0.00%
2000-12-12	0	0.158	-	-	-	-	0	0	-	1.396	-	-	-	-	0	-	0.00%
2000-12-11	0	0.158	-	-	-	-	0	0	-	1.396	-	-	-	-	0	-	0.00%
2000-12-08	0	0.158	0.154	-	-	-	0	0	-	1.396	1.360	-	-	-	0	-	0.00%
2000-12-07	0	0.158	0.154	-	-	-	0	0	-	1.396	1.360	-	-	-	0	-	0.00%
2000-12-06	0	0.158	0.154	-	0.158	0.158	20,000	3,160	0.1580	1.396	1.360	-	1.396	1.396	2,264	1.3956	-2.47%
2000-12-05	0	0.162	-	-	-	-	0	0	-	1.431	-	-	-	-	0	-	0.00%
2000-12-04	0	0.162	-	-	-	-	0	0	-	1.431	-	-	-	-	0	-	0.00%
2000-12-01	0	0.162	0.162	-	-	-	0	0	-	1.431	1.431	-	-	-	0	-	2.53%
2000-11-30	0	0.158	-	-	-	-	0	0	-	1.396	-	-	-	-	0	-	0.00%
2000-11-29	0	0.158	-	-	-	-	0	0	-	1.396	-	-	-	-	0	-	0.00%
2000-11-28	0	0.158	-	-	-	-	0	0	-	1.396	-	-	-	-	0	-	0.00%
2000-11-27	0	0.158	-	-	-	-	0	0	-	1.396	-	-	-	-	0	-	0.00%
2000-11-24	0	0.158	-	-	-	-	0	0	-	1.396	-	-	-	-	0	-	0.00%
2000-11-23	0	0.158	0.158	-	0.158	0.158	40,000	6,320	0.1580	1.396	1.396	-	1.396	1.396	4,529	1.3956	-1.25%
2000-11-22	0	0.160	-	-	0.160	0.160	70,000	11,200	0.1600	1.413	-	-	1.413	1.413	7,925	1.4133	0.00%
2000-11-21	0	0.160	0.150	-	0.150	0.160	426,000	64,110	0.1505	1.413	1.325	-	1.325	1.413	48,229	1.3293	-3.61%
2000-11-20	0	0.166	-	0.166	0.166	0.166	10,000	1,660	0.1660	1.466	-	1.466	1.466	1.466	1,132	1.4662	0.00%
2000-11-17	0	0.166	0.166	0.167	0.166	0.166	430,000	71,380	0.1660	1.466	1.466	1.475	1.466	1.466	48,682	1.4662	-2.35%
2000-11-16	0	0.170	0.158	-	-	-	0	0	-	1.502	1.396	-	-	-	0	-	0.00%
2000-11-15	0	0.170	-	0.180	0.170	0.173	60,000	10,230	0.1705	1.502	-	1.590	1.502	1.528	6,793	1.5060	-6.08%
2000-11-14	0	0.181	-	-	0.181	0.193	20,000	3,740	0.1870	1.599	-	-	1.599	1.705	2,264	1.6517	-8.12%
2000-11-13	0	0.197	-	0.201	-	-	0	0	-	1.740	-	1.775	-	-	0	-	0.00%
2000-11-10	0	0.197	-	0.200	0.196	0.197	200,000	39,294	0.1965	1.740	-	1.767	1.731	1.740	22,643	1.7354	-2.48%
2000-11-09	0	0.202	-	0.206	0.202	0.202	50,000	10,100	0.2020	1.784	-	1.820	1.784	1.784	5,661	1.7842	-3.81%
2000-11-08	0	0.210	-	0.210	-	-	0	0	-	1.855	-	1.855	-	-	0	-	-4.55%
2000-11-07	0	0.220	-	0.220	-	-	0	0	-	1.943	-	1.943	-	-	0	-	-2.65%
2000-11-06	0	0.226	-	0.226	-	-	0	0	-	1.996	-	1.996	-	-	0	-	-0.88%
2000-11-03	0	0.228	-	0.229	0.228	0.228	120,000	27,360	0.2280	2.014	-	2.023	2.014	2.014	13,586	2.0139	0.00%
2000-11-02	0	0.228	-	0.228	-	-	0	0	-	2.014	-	2.014	-	-	0	-	-0.87%
2000-11-01	0	0.230	-	0.230	-	-	0	0	-	2.032	-	2.032	-	-	0	-	-8.00%
2000-10-31	0	0.250	-	-	-	-	0	0	-	2.208	-	-	-	-	0	-	0.00%
2000-10-30	0	0.250	-	0.250	-	-	0	0	-	2.208	-	2.208	-	-	0	-	0.00%
2000-10-27	0	0.250	-	0.250	-	-	0	0	-	2.208	-	2.208	-	-	0	-	0.00%
2000-10-26	0	0.250	-	0.250	-	-	0	0	-	2.208	-	2.208	-	-	0	-	-3.85%
2000-10-25	0	0.260	-	0.260	-	-	0	0	-	2.297	-	2.297	-	-	0	-	-5.45%
2000-10-24	0	0.275	-	0.275	-	-	0	0	-	2.429	-	2.429	-	-	0	-	-1.79%
2000-10-23	0	0.280	-	0.290	-	-	0	0	-	2.473	-	2.562	-	-	0	-	0.00%
2000-10-20	0	0.280	-	0.280	-	-	0	0	-	2.473	-	2.473	-	-	0	-	0.00%
2000-10-19	0	0.280	-	0.300	-	-	0	0	-	2.473	-	2.650	-	-	0	-	0.00%
2000-10-18	0	0.280	-	0.300	-	-	0	0	-	2.473	-	2.650	-	-	0	-	0.00%
2000-10-17	0	0.280	-	0.280	-	-	0	0	-	2.473	-	2.473	-	-	0	-	-3.45%
2000-10-16	0	0.290	-	0.300	-	-	0	0	-	2.562	-	2.650	-	-	0	-	0.00%
2000-10-13	0	0.290	-	0.300	-	-	0	0	-	2.562	-	2.650	-	-	0	-	0.00%
2000-10-12	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	-3.33%
2000-10-11	0	0.300	-	0.300	-	-	0	0	-	2.650	-	2.650	-	-	0	-	0.00%
2000-10-10	0	0.300	-	0.300	-	-	0	0	-	2.650	-	2.650	-	-	0	-	0.00%
2000-10-09	0	0.300	-	0.300	-	-	0	0	-	2.650	-	2.650	-	-	0	-	0.00%
2000-10-05	0	0.300	-	0.300	-	-	0	0	-	2.650	-	2.650	-	-	0	-	0.00%
2000-10-04	0	0.300	-	0.300	-	-	0	0	-	2.650	-	2.650	-	-	0	-	0.00%
2000-10-03	0	0.300	-	0.300	-	-	0	0	-	2.650	-	2.650	-	-	0	-	0.00%
2000-09-29	0	0.300	-	0.300	0.300	0.300	24,000	7,200	0.3000	2.650	-	2.650	2.650	2.650	2,717	2.6498	3.45%
2000-09-28	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
2000-09-27	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
2000-09-26	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
2000-09-25	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
2000-09-22	0	0.290	-	0.300	-	-	0	0	-	2.562	-	2.650	-	-	0	-	0.00%
2000-09-21	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
2000-09-20	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
2000-09-19	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
2000-09-18	0	0.290	-	0.295	0.290	0.300	100,000	29,500	0.2950	2.562	-	2.606	2.562	2.650	11,321	2.6057	3.57%
2000-09-15	0	0.280	-	0.280	-	-	0	0	-	2.473	-	2.473	-	-	0	-	0.00%
2000-09-14	0	0.280	-	0.280	-	-	0	0	-	2.473	-	2.473	-	-	0	-	0.00%
2000-09-12	0	0.280	-	-	-	-	0	0	-	2.473	-	-	-	-	0	-	0.00%
2000-09-11	0	0.280	-	-	-	-	0	0	-	2.473	-	-	-	-	0	-	0.00%
2000-09-08	0	0.280	0.280	-	-	-	0	0	-	2.473	2.473	-	-	-	0	-	0.00%
2000-09-07	0	0.280	-	-	-	-	0	0	-	2.473	-	-	-	-	0	-	0.00%
2000-09-06	0	0.280	0.280	0.300	0.280	0.280	180,000	50,400	0.2800	2.473	2.473	2.650	2.473	2.473	20,379	2.4732	0.00%
2000-09-05	0	0.280	0.280	-	-	-	0	0	-	2.473	2.473	-	-	-	0	-	0.00%
2000-09-04	0	0.280	0.280	0.300	-	-	0	0	-	2.473	2.473	2.650	-	-	0	-	0.00%
2000-09-01	0	0.280	0.275	0.290	0.275	0.280	350,000	97,750	0.2793	2.473	2.429	2.562	2.429	2.473	39,625	2.4669	-5.08%
2000-08-31	0	0.295	0.295	0.300	-	-	0	0	-	2.606	2.606	2.650	-	-	0	-	5.36%
2000-08-30	0	0.280	0.280	0.300	-	-	0	0	-	2.473	2.473	2.650	-	-	0	-	0.00%
2000-08-29	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	2.473	2.473	-	2.473	2.473	2,264	2.4732	0.00%
2000-08-28	0	0.280	0.280	-	0.280	0.280	20,000	5,600	0.2800	2.473	2.473	-	2.473	2.473	2,264	2.4732	0.00%
2000-08-25	0	0.280	0.280	0.285	-	-	0	0	-	2.473	2.473	2.517	-	-	0	-	0.00%
2000-08-24	0	0.280	0.280	0.300	0.280	0.280	168,000	47,040	0.2800	2.473	2.473	2.650	2.473	2.473	19,020	2.4732	0.00%
2000-08-23	0	0.280	0.280	0.300	0.280	0.280	100,000	28,000	0.2800	2.473	2.473	2.650	2.473	2.473	11,321	2.4732	0.00%
2000-08-22	0	0.280	0.280	0.300	-	-	0	0	-	2.473	2.473	2.650	-	-	0	-	0.00%
2000-08-21	0	0.280	0.280	-	0.280	0.280	22,000	6,160	0.2800	2.473	2.473	-	2.473	2.473	2,491	2.4732	-1.75%
2000-08-18	0	0.285	0.285	0.300	0.280	0.290	390,000	111,250	0.2853	2.517	2.517	2.650	2.473	2.562	44,153	2.5196	-1.72%
2000-08-17	0	0.290	0.290	0.300	0.290	0.290	10,000	2,900	0.2900	2.562	2.562	2.650	2.562	2.562	1,132	2.5615	0.00%
2000-08-16	0	0.290	0.280	-	-	-	0	0	-	2.562	2.473	-	-	-	0	-	0.00%
2000-08-15	0	0.290	0.290	0.310	0.290	0.290	196,000	56,840	0.2900	2.562	2.562	2.738	2.562	2.562	22,190	2.5615	1.75%
2000-08-14	0	0.285	0.285	0.290	0.285	0.290	120,000	34,700	0.2892	2.517	2.517	2.562	2.517	2.562	13,586	2.5542	-5.00%
2000-08-11	0	0.300	0.290	0.300	0.290	0.300	90,000	26,300	0.2922	2.650	2.562	2.650	2.562	2.650	10,189	2.5811	0.00%
2000-08-10	0	0.300	0.290	0.300	0.290	0.300	120,000	35,040	0.2920	2.650	2.562	2.650	2.562	2.650	13,586	2.5792	0.00%
2000-08-09	0	0.300	0.280	0.300	-	-	0	0	-	2.650	2.473	2.650	-	-	0	-	0.00%
2000-08-08	0	0.300	0.295	0.300	0.250	0.300	214,000	59,770	0.2793	2.650	2.606	2.650	2.208	2.650	24,228	2.4670	20.00%
2000-08-07	0	0.250	0.250	0.280	0.250	0.250	200,000	50,000	0.2500	2.208	2.208	2.473	2.208	2.208	22,643	2.2082	-16.67%
2000-08-04	0	0.300	0.255	-	0.300	0.300	100,000	30,000	0.3000	2.650	2.252	-	2.650	2.650	11,321	2.6498	0.00%
2000-08-03	0	0.300	0.300	0.320	0.300	0.300	10,000	3,000	0.3000	2.650	2.650	2.827	2.650	2.650	1,132	2.6498	-6.25%
2000-08-02	0	0.320	0.300	0.320	0.320	0.320	30,000	9,600	0.3200	2.827	2.650	2.827	2.827	2.827	3,396	2.8265	-5.88%
2000-08-01	0	0.340	0.340	0.345	0.300	0.300	80,000	24,000	0.3000	3.003	3.003	3.047	2.650	2.650	9,057	2.6498	-2.86%
2000-07-31	0	0.350	-	-	-	-	0	0	-	3.091	-	-	-	-	0	-	0.00%
2000-07-28	0	0.350	-	-	-	-	0	0	-	3.091	-	-	-	-	0	-	0.00%
2000-07-27	0	0.350	0.350	-	-	-	0	0	-	3.091	3.091	-	-	-	0	-	6.06%
2000-07-26	0	0.330	-	-	-	-	0	0	-	2.915	-	-	-	-	0	-	0.00%
2000-07-25	0	0.330	-	-	-	-	0	0	-	2.915	-	-	-	-	0	-	0.00%
2000-07-24	0	0.330	-	-	-	-	0	0	-	2.915	-	-	-	-	0	-	0.00%
2000-07-21	0	0.330	-	0.330	-	-	0	0	-	2.915	-	2.915	-	-	0	-	0.00%
2000-07-20	0	0.330	-	0.330	-	-	0	0	-	2.915	-	2.915	-	-	0	-	0.00%
2000-07-19	0	0.330	-	0.330	-	-	0	0	-	2.915	-	2.915	-	-	0	-	0.00%
2000-07-18	0	0.330	-	-	-	-	0	0	-	2.915	-	-	-	-	0	-	0.00%
2000-07-17	0	0.330	-	0.330	-	-	0	0	-	2.915	-	2.915	-	-	0	-	0.00%
2000-07-14	0	0.330	-	0.330	-	-	0	0	-	2.915	-	2.915	-	-	0	-	0.00%
2000-07-13	0	0.330	-	0.330	-	-	0	0	-	2.915	-	2.915	-	-	0	-	-2.94%
2000-07-12	0	0.340	-	0.350	-	-	0	0	-	3.003	-	3.091	-	-	0	-	0.00%
2000-07-11	0	0.340	0.340	-	-	-	0	0	-	3.003	3.003	-	-	-	0	-	6.25%
2000-07-10	0	0.320	0.300	-	0.320	0.320	50,000	16,000	0.3200	2.827	2.650	-	2.827	2.827	5,661	2.8265	-5.88%
2000-07-07	0	0.340	-	0.340	-	-	0	0	-	3.003	-	3.003	-	-	0	-	0.00%
2000-07-06	0	0.340	-	0.340	-	-	0	0	-	3.003	-	3.003	-	-	0	-	-2.86%
2000-07-05	0	0.350	-	0.350	-	-	0	0	-	3.091	-	3.091	-	-	0	-	0.00%
2000-07-04	0	0.350	-	0.350	-	-	0	0	-	3.091	-	3.091	-	-	0	-	0.00%
2000-07-03	0	0.350	-	0.365	-	-	0	0	-	3.091	-	3.224	-	-	0	-	0.00%
2000-06-30	0	0.350	0.305	0.370	-	-	0	0	-	3.091	2.694	3.268	-	-	0	-	0.00%
2000-06-29	0	0.350	0.305	0.370	-	-	0	0	-	3.091	2.694	3.268	-	-	0	-	0.00%
2000-06-28	0	0.350	0.310	-	-	-	0	0	-	3.091	2.738	-	-	-	0	-	0.00%
2000-06-27	0	0.350	-	0.375	-	-	0	0	-	3.091	-	3.312	-	-	0	-	0.00%
2000-06-26	0	0.350	-	0.375	-	-	0	0	-	3.091	-	3.312	-	-	0	-	0.00%
2000-06-23	0	0.350	-	0.395	-	-	0	0	-	3.091	-	3.489	-	-	0	-	0.00%
2000-06-22	0	0.350	0.330	0.370	-	-	0	0	-	3.091	2.915	3.268	-	-	0	-	0.00%
2000-06-21	0	0.350	0.330	0.370	-	-	0	0	-	3.091	2.915	3.268	-	-	0	-	0.00%
2000-06-20	0	0.350	-	-	-	-	0	0	-	3.091	-	-	-	-	0	-	0.00%
2000-06-19	0	0.350	-	0.350	-	-	0	0	-	3.091	-	3.091	-	-	0	-	-1.41%
2000-06-16	0	0.355	0.315	0.370	-	-	0	0	-	3.136	2.782	3.268	-	-	0	-	0.00%
2000-06-15	0	0.355	0.345	0.370	-	-	0	0	-	3.136	3.047	3.268	-	-	0	-	0.00%
2000-06-14	0	0.355	0.350	0.390	0.355	0.355	20,000	7,100	0.3550	3.136	3.091	3.445	3.136	3.136	2,264	3.1357	-4.05%
2000-06-13	0	0.370	0.350	0.380	0.370	0.370	30,000	11,100	0.3700	3.268	3.091	3.356	3.268	3.268	3,396	3.2681	5.71%
2000-06-12	0	0.350	0.315	-	0.305	0.350	150,000	50,250	0.3350	3.091	2.782	-	2.694	3.091	16,982	2.9590	9.38%
2000-06-09	0	0.320	0.320	-	0.320	0.320	30,000	9,600	0.3200	2.827	2.827	-	2.827	2.827	3,396	2.8265	-4.48%
2000-06-08	0	0.335	0.335	0.380	0.330	0.330	30,000	9,900	0.3300	2.959	2.959	3.356	2.915	2.915	3,396	2.9148	-4.29%
2000-06-07	0	0.350	0.350	0.400	-	-	0	0	-	3.091	3.091	3.533	-	-	0	-	0.00%
2000-06-05	0	0.350	0.330	0.350	0.350	0.350	90,000	31,500	0.3500	3.091	2.915	3.091	3.091	3.091	10,189	3.0915	0.00%
2000-06-02	0	0.350	0.310	0.350	-	-	0	0	-	3.091	2.738	3.091	-	-	0	-	0.00%
2000-06-01	0	0.350	0.330	0.350	-	-	0	0	-	3.091	2.915	3.091	-	-	0	-	0.00%
2000-05-31	0	0.350	0.340	0.350	0.350	0.350	120,000	42,000	0.3500	3.091	3.003	3.091	3.091	3.091	13,586	3.0915	0.00%
2000-05-30	0	0.350	0.330	0.350	-	-	0	0	-	3.091	2.915	3.091	-	-	0	-	-2.78%
2000-05-29	0	0.360	0.350	0.360	0.300	0.360	326,000	105,250	0.3229	3.180	3.091	3.180	2.650	3.180	36,908	2.8517	-10.00%
2000-05-26	0	0.400	-	0.420	-	-	0	0	-	3.533	-	3.710	-	-	0	-	0.00%
2000-05-25	0	0.400	-	0.420	-	-	0	0	-	3.533	-	3.710	-	-	0	-	0.00%
2000-05-24	0	0.400	-	0.400	-	-	0	0	-	3.533	-	3.533	-	-	0	-	0.00%
2000-05-23	0	0.400	-	0.420	-	-	0	0	-	3.533	-	3.710	-	-	0	-	0.00%
2000-05-22	0	0.400	0.380	0.440	-	-	0	0	-	3.533	3.356	3.886	-	-	0	-	0.00%
2000-05-19	0	0.400	0.420	-	0.400	0.400	100,000	40,000	0.4000	3.533	3.710	-	3.533	3.533	11,321	3.5331	3.90%
2000-05-18	0	0.385	0.385	-	0.380	0.385	120,000	46,000	0.3833	3.401	3.401	-	3.356	3.401	13,586	3.3859	0.00%
2000-05-17	0	0.385	0.385	0.440	0.385	0.400	86,000	34,310	0.3990	3.401	3.401	3.886	3.401	3.533	9,736	3.5239	-4.94%
2000-05-16	0	0.405	0.405	0.450	0.380	0.430	828,000	336,750	0.4067	3.577	3.577	3.975	3.356	3.798	93,741	3.5923	-1.22%
2000-05-15	0	0.410	0.410	0.430	0.380	0.380	40,000	15,200	0.3800	3.621	3.621	3.798	3.356	3.356	4,529	3.3565	-4.65%
2000-05-12	0	0.430	-	0.450	-	-	0	0	-	3.798	-	3.975	-	-	0	-	0.00%
2000-05-10	0	0.430	0.430	-	-	-	0	0	-	3.798	3.798	-	-	-	0	-	2.38%
2000-05-09	0	0.420	-	0.440	-	-	0	0	-	3.710	-	3.886	-	-	0	-	0.00%
2000-05-08	0	0.420	0.405	0.450	-	-	0	0	-	3.710	3.577	3.975	-	-	0	-	0.00%
2000-05-05	0	0.420	0.420	0.450	0.400	0.440	244,000	102,980	0.4220	3.710	3.710	3.975	3.533	3.886	27,624	3.7279	-6.67%
2000-05-04	0	0.450	0.430	0.450	0.430	0.450	200,000	88,400	0.4420	3.975	3.798	3.975	3.798	3.975	22,643	3.9041	-4.26%
2000-05-03	0	0.470	0.450	0.470	0.465	0.475	782,000	368,490	0.4712	4.151	3.975	4.151	4.107	4.196	88,533	4.1622	-3.09%
2000-05-02	0	0.485	0.485	0.495	0.470	0.530	2,120,000	1,047,580	0.4941	4.284	4.284	4.372	4.151	4.681	240,014	4.3647	1.04%
2000-04-28	1	0.480	-	-	-	-	0	0	-	4.240	-	-	-	-	0	-	0.00%
2000-04-27	0	0.480	0.460	0.480	0.415	0.480	792,000	352,650	0.4453	4.240	4.063	4.240	3.666	4.240	89,666	3.9329	11.63%
2000-04-26	0	0.430	0.430	0.450	0.430	0.510	494,000	232,920	0.4715	3.798	3.798	3.975	3.798	4.505	55,928	4.1647	-14.00%
2000-04-25	0	0.500	0.420	0.500	0.460	0.550	2,768,000	1,389,310	0.5019	4.416	3.710	4.416	4.063	4.858	313,377	4.4334	36.99%
2000-04-20	0	0.365	0.365	-	0.340	0.400	568,000	204,650	0.3603	3.224	3.224	-	3.003	3.533	64,306	3.1825	7.35%
2000-04-19	0	0.340	0.340	0.395	0.340	0.410	870,000	337,170	0.3876	3.003	3.003	3.489	3.003	3.621	98,496	3.4232	-16.05%
2000-04-18	0	0.405	0.405	0.410	0.390	0.450	370,000	158,800	0.4292	3.577	3.577	3.621	3.445	3.975	41,889	3.7910	-1.22%
2000-04-17	0	0.410	-	0.420	0.410	0.450	264,000	112,320	0.4255	3.621	-	3.710	3.621	3.975	29,889	3.7580	-16.33%
2000-04-14	0	0.490	0.470	0.490	0.490	0.500	520,000	254,700	0.4898	4.328	4.151	4.328	4.328	4.416	58,871	4.3264	4.26%
2000-04-13	0	0.470	0.460	0.470	0.460	0.495	558,000	270,190	0.4842	4.151	4.063	4.151	4.063	4.372	63,173	4.2770	4.44%
2000-04-12	0	0.450	0.430	0.480	0.450	0.475	820,000	371,900	0.4535	3.975	3.798	4.240	3.975	4.196	92,836	4.0060	-2.17%
2000-04-11	0	0.460	-	0.490	0.460	0.500	1,118,000	535,410	0.4789	4.063	-	4.328	4.063	4.416	126,573	4.2300	-7.07%
2000-04-10	0	0.495	0.495	0.550	0.490	0.500	492,000	244,760	0.4975	4.372	4.372	4.858	4.328	4.416	55,701	4.3942	2.06%
2000-04-07	0	0.485	0.480	0.495	0.430	0.500	1,192,000	565,830	0.4747	4.284	4.240	4.372	3.798	4.416	134,951	4.1929	16.87%
2000-04-06	0	0.415	0.380	0.440	0.380	0.440	834,000	346,120	0.4150	3.666	3.356	3.886	3.356	3.886	94,421	3.6657	1.22%
2000-04-05	0	0.410	0.405	0.450	0.320	0.430	982,000	365,040	0.3717	3.621	3.577	3.975	2.827	3.798	111,176	3.2834	-15.46%
2000-04-03	0	0.485	0.480	0.490	0.485	0.530	816,000	406,440	0.4981	4.284	4.240	4.328	4.284	4.681	92,383	4.3995	-10.19%
2000-03-31	0	0.540	0.540	0.550	0.490	0.580	984,000	516,190	0.5246	4.770	4.770	4.858	4.328	5.123	111,403	4.6336	5.88%
2000-03-30	0	0.510	0.500	0.510	0.500	0.530	628,000	320,200	0.5099	4.505	4.416	4.505	4.416	4.681	71,098	4.5036	-5.56%
2000-03-29	0	0.540	0.530	0.550	0.530	0.570	890,000	492,200	0.5530	4.770	4.681	4.858	4.681	5.035	100,761	4.8848	-5.26%
2000-03-28	0	0.570	0.570	0.580	0.560	0.600	1,144,000	656,340	0.5737	5.035	5.035	5.123	4.946	5.300	129,517	5.0676	-5.00%
2000-03-27	0	0.600	0.600	0.610	0.600	0.620	490,000	297,480	0.6071	5.300	5.300	5.388	5.300	5.476	55,475	5.3624	-1.64%
2000-03-24	0	0.610	0.610	0.630	0.600	0.630	1,108,000	681,220	0.6148	5.388	5.388	5.565	5.300	5.565	125,441	5.4306	-1.61%
2000-03-23	0	0.620	0.610	0.620	0.610	0.660	1,206,000	763,180	0.6328	5.476	5.388	5.476	5.388	5.830	136,536	5.5896	-4.62%
2000-03-22	0	0.650	0.630	0.660	0.600	0.660	1,374,000	861,760	0.6272	5.741	5.565	5.830	5.300	5.830	155,556	5.5399	1.56%
2000-03-21	0	0.640	0.620	0.640	0.600	0.650	2,396,000	1,471,280	0.6141	5.653	5.476	5.653	5.300	5.741	271,261	5.4239	-1.54%
2000-03-20	0	0.650	0.620	0.650	0.600	0.680	2,400,000	1,560,860	0.6504	5.741	5.476	5.741	5.300	6.006	271,714	5.7445	-8.45%
2000-03-17	0	0.710	0.710	0.720	0.620	0.750	6,806,000	4,755,880	0.6988	6.271	6.271	6.360	5.476	6.625	770,535	6.1722	20.34%
2000-03-16	0	0.590	0.570	0.600	0.580	0.780	7,750,000	4,987,860	0.6436	5.211	5.035	5.300	5.123	6.890	877,409	5.6848	5.36%
2000-03-15	0	0.560	0.550	0.570	0.550	0.600	3,336,000	1,897,320	0.5687	4.946	4.858	5.035	4.858	5.300	377,682	5.0236	-8.20%
2000-03-14	0	0.610	0.600	0.610	0.560	0.800	5,212,000	3,359,320	0.6445	5.388	5.300	5.388	4.946	7.066	590,072	5.6931	-16.44%
2000-03-13	0	0.730	0.710	0.730	0.500	1.080	22,054,000	17,625,760	0.7992	6.448	6.271	6.448	4.416	9.539	2,496,823	7.0593	48.98%
2000-03-10	0	0.490	0.490	-	0.410	0.460	960,000	416,420	0.4338	4.328	4.328	-	3.621	4.063	108,686	3.8314	16.67%
2000-03-09	0	0.420	0.400	0.420	0.400	0.420	220,000	92,200	0.4191	3.710	3.533	3.710	3.533	3.710	24,907	3.7018	2.44%
2000-03-08	0	0.410	0.390	0.430	0.395	0.430	330,000	138,100	0.4185	3.621	3.445	3.798	3.489	3.798	37,361	3.6964	0.00%
2000-03-07	0	0.410	0.400	0.420	0.410	0.430	290,000	121,700	0.4197	3.621	3.533	3.710	3.621	3.798	32,832	3.7067	0.00%
2000-03-06	0	0.410	0.380	0.410	0.390	0.410	110,000	43,900	0.3991	3.621	3.356	3.621	3.445	3.621	12,454	3.5251	5.13%
2000-03-03	0	0.390	0.370	0.390	0.370	0.390	290,000	109,100	0.3762	3.445	3.268	3.445	3.268	3.445	32,832	3.3230	5.41%
2000-03-02	0	0.370	0.370	0.410	0.370	0.400	380,500	147,485	0.3876	3.268	3.268	3.621	3.268	3.533	43,078	3.4237	-2.63%
2000-03-01	0	0.380	0.370	0.410	0.380	0.430	760,000	305,650	0.4022	3.356	3.268	3.621	3.356	3.798	86,043	3.5523	0.00%
2000-02-29	0	0.380	0.370	0.430	0.380	0.440	244,000	100,140	0.4104	3.356	3.268	3.798	3.356	3.886	27,624	3.6251	-11.63%
2000-02-28	0	0.430	-	0.430	0.400	0.430	310,000	129,000	0.4161	3.798	-	3.798	3.533	3.798	35,096	3.6756	8.86%
2000-02-25	0	0.395	0.385	0.410	0.380	0.410	280,000	109,000	0.3893	3.489	3.401	3.621	3.356	3.621	31,700	3.4385	-5.95%
2000-02-24	0	0.420	0.400	0.420	0.410	0.420	220,000	90,400	0.4109	3.710	3.533	3.710	3.621	3.710	24,907	3.6295	2.44%
2000-02-23	0	0.410	0.410	0.430	0.410	0.430	130,000	54,600	0.4200	3.621	3.621	3.798	3.621	3.798	14,718	3.7098	-6.82%
2000-02-22	0	0.440	0.435	0.450	0.430	0.500	1,368,000	626,780	0.4582	3.886	3.842	3.975	3.798	4.416	154,877	4.0470	-4.35%
2000-02-21	0	0.460	0.450	0.480	0.450	0.500	1,202,000	581,540	0.4838	4.063	3.975	4.240	3.975	4.416	136,083	4.2734	-2.13%
2000-02-18	0	0.470	0.470	0.480	0.440	0.490	1,304,000	603,110	0.4625	4.151	4.151	4.240	3.886	4.328	147,631	4.0852	9.30%
2000-02-17	0	0.430	0.430	0.435	0.410	0.450	535,999	226,200	0.4220	3.798	3.798	3.842	3.621	3.975	60,683	3.7276	-4.44%
2000-02-16	0	0.450	0.420	0.460	0.420	0.450	1,280,000	574,000	0.4484	3.975	3.710	4.063	3.710	3.975	144,914	3.9610	4.65%
2000-02-15	0	0.430	0.400	0.445	0.370	0.500	522,000	221,620	0.4246	3.798	3.533	3.931	3.268	4.416	59,098	3.7501	22.86%
2000-02-14	0	0.350	0.350	0.370	0.300	0.370	1,090,000	377,500	0.3463	3.091	3.091	3.268	2.650	3.268	123,403	3.0591	-12.50%
2000-02-11	0	0.400	0.390	0.420	0.390	0.420	570,000	230,000	0.4035	3.533	3.445	3.710	3.445	3.710	64,532	3.5641	-9.09%
2000-02-10	0	0.440	0.430	0.470	0.420	0.440	638,000	277,660	0.4352	3.886	3.798	4.151	3.710	3.886	72,231	3.8441	-4.35%
2000-02-09	0	0.460	0.460	0.490	0.460	0.490	768,000	368,340	0.4796	4.063	4.063	4.328	4.063	4.328	86,948	4.2363	-4.17%
2000-02-08	0	0.480	0.480	0.495	0.470	0.530	390,000	192,820	0.4944	4.240	4.240	4.372	4.151	4.681	44,153	4.3670	-5.88%
2000-02-03	0	0.510	0.460	0.510	0.420	0.530	1,842,000	894,470	0.4856	4.505	4.063	4.505	3.710	4.681	208,540	4.2892	24.39%
2000-02-02	0	0.410	-	0.415	0.410	0.410	190,000	77,900	0.4100	3.621	-	3.666	3.621	3.621	21,511	3.6215	0.00%
2000-02-01	0	0.410	0.390	0.410	0.365	0.420	598,000	239,020	0.3997	3.621	3.445	3.621	3.224	3.710	67,702	3.5305	17.14%
2000-01-31	0	0.350	0.350	0.355	0.345	0.350	80,000	27,900	0.3488	3.091	3.091	3.136	3.047	3.091	9,057	3.0804	6.06%
2000-01-28	0	0.330	0.290	0.330	0.330	0.330	178,000	58,740	0.3300	2.915	2.562	2.915	2.915	2.915	20,152	2.9148	0.00%
2000-01-27	0	0.330	0.330	-	-	-	0	0	-	2.915	2.915	-	-	-	0	-	0.00%
2000-01-26	0	0.330	0.310	0.330	0.330	0.350	24,000	8,320	0.3467	2.915	2.738	2.915	2.915	3.091	2,717	3.0620	-10.81%
2000-01-25	0	0.370	-	-	0.370	0.370	50,000	18,500	0.3700	3.268	-	-	3.268	3.268	5,661	3.2681	0.00%
2000-01-24	0	0.370	0.340	0.370	0.340	0.370	498,000	173,500	0.3484	3.268	3.003	3.268	3.003	3.268	56,381	3.0773	5.71%
2000-01-21	0	0.350	0.350	0.390	0.300	0.350	200,000	65,000	0.3250	3.091	3.091	3.445	2.650	3.091	22,643	2.8707	9.38%
2000-01-20	0	0.320	0.290	0.320	0.290	0.320	480,000	143,900	0.2998	2.827	2.562	2.827	2.562	2.827	54,343	2.6480	0.00%
2000-01-19	0	0.320	-	0.320	-	-	0	0	-	2.827	-	2.827	-	-	0	-	0.00%
2000-01-18	0	0.320	0.300	0.340	0.300	0.340	230,000	73,800	0.3209	2.827	2.650	3.003	2.650	3.003	26,039	2.8342	-11.11%
2000-01-17	0	0.360	0.345	0.370	0.360	0.380	400,000	147,000	0.3675	3.180	3.047	3.268	3.180	3.356	45,286	3.2461	-5.26%
2000-01-14	0	0.380	-	0.410	-	-	0	0	-	3.356	-	3.621	-	-	0	-	0.00%
2000-01-13	0	0.380	0.375	-	0.380	0.390	556,000	213,280	0.3836	3.356	3.312	-	3.356	3.445	62,947	3.3882	0.00%
2000-01-12	0	0.380	0.380	0.450	0.380	0.430	1,312,000	547,550	0.4173	3.356	3.356	3.975	3.356	3.798	148,537	3.6863	-9.52%
2000-01-11	0	0.420	0.420	0.450	0.420	0.495	460,000	201,100	0.4372	3.710	3.710	3.975	3.710	4.372	52,078	3.8615	-13.40%
2000-01-10	0	0.485	-	0.485	0.480	0.500	270,000	132,120	0.4893	4.284	-	4.284	4.240	4.416	30,568	4.3222	1.04%
2000-01-07	0	0.480	0.455	0.480	0.440	0.520	2,200,000	1,066,700	0.4849	4.240	4.019	4.240	3.886	4.593	249,071	4.2827	14.29%
2000-01-06	0	0.420	0.420	0.460	0.420	0.520	3,832,000	1,723,340	0.4497	3.710	3.710	4.063	3.710	4.593	433,836	3.9723	-16.00%
2000-01-05	0	0.500	0.500	0.520	0.440	0.540	3,164,000	1,522,360	0.4812	4.416	4.416	4.593	3.886	4.770	358,209	4.2499	-10.71%
2000-01-04	0	0.560	0.530	0.570	0.460	0.620	13,882,000	7,525,830	0.5421	4.946	4.681	5.035	4.063	5.476	1,571,638	4.7885	20.43%
2000-01-03	0	0.465	0.450	0.465	0.400	0.480	2,870,000	1,314,780	0.4581	4.107	3.975	4.107	3.533	4.240	324,924	4.0464	27.40%
1999-12-30	0	0.365	0.365	0.380	0.365	0.400	2,148,000	813,370	0.3787	3.224	3.224	3.356	3.224	3.533	243,184	3.3447	4.29%
1999-12-29	0	0.350	0.350	0.380	0.330	0.410	5,408,000	2,060,890	0.3811	3.091	3.091	3.356	2.915	3.621	612,262	3.3660	6.06%
1999-12-28	0	0.330	0.330	0.350	0.229	0.390	6,528,000	2,198,340	0.3368	2.915	2.915	3.091	2.023	3.445	739,061	2.9745	41.63%
1999-12-24	0	0.233	0.228	-	0.179	0.233	2,744,000	591,146	0.2154	2.058	2.014	-	1.581	2.058	310,659	1.9029	30.17%
1999-12-23	0	0.179	0.171	0.179	0.158	0.180	474,000	80,946	0.1708	1.581	1.510	1.581	1.396	1.590	53,663	1.5084	14.01%
1999-12-22	0	0.157	0.156	0.184	0.157	0.180	440,000	71,680	0.1629	1.387	1.378	1.625	1.387	1.590	49,814	1.4389	0.64%
1999-12-21	0	0.156	0.156	-	-	-	0	0	-	1.378	1.378	-	-	-	0	-	0.00%
1999-12-20	0	0.156	0.156	-	0.156	0.156	200,000	31,200	0.1560	1.378	1.378	-	1.378	1.378	22,643	1.3779	-1.27%
1999-12-17	0	0.158	0.154	0.158	0.154	0.158	520,000	82,080	0.1578	1.396	1.360	1.396	1.360	1.396	58,871	1.3942	-1.25%
1999-12-16	0	0.160	0.158	-	0.160	0.160	100,000	16,000	0.1600	1.413	1.396	-	1.413	1.413	11,321	1.4133	0.00%
1999-12-15	0	0.160	0.158	-	0.160	0.160	120,000	19,200	0.1600	1.413	1.396	-	1.413	1.413	13,586	1.4133	-3.03%
1999-12-14	0	0.165	-	-	-	-	0	0	-	1.457	-	-	-	-	0	-	0.00%
1999-12-13	0	0.165	-	-	-	-	0	0	-	1.457	-	-	-	-	0	-	0.00%
1999-12-10	0	0.165	-	-	-	-	0	0	-	1.457	-	-	-	-	0	-	0.00%
1999-12-09	0	0.165	0.165	-	0.158	0.165	156,000	25,224	0.1617	1.457	1.457	-	1.396	1.457	17,661	1.4282	6.45%
1999-12-08	0	0.155	-	-	-	-	0	0	-	1.369	-	-	-	-	0	-	0.00%
1999-12-07	0	0.155	0.155	-	0.155	0.155	100,000	15,500	0.1550	1.369	1.369	-	1.369	1.369	11,321	1.3691	-2.52%
1999-12-06	0	0.159	0.155	-	-	-	0	0	-	1.404	1.369	-	-	-	0	-	0.00%
1999-12-03	0	0.159	0.159	-	0.159	0.159	100,000	15,900	0.1590	1.404	1.404	-	1.404	1.404	11,321	1.4044	0.00%
1999-12-02	0	0.159	-	-	0.158	0.159	200,000	31,700	0.1585	1.404	-	-	1.396	1.404	22,643	1.4000	0.63%
1999-12-01	0	0.158	0.158	0.163	0.157	0.161	590,000	93,030	0.1577	1.396	1.396	1.440	1.387	1.422	66,796	1.3927	-4.24%
1999-11-30	0	0.165	-	0.167	-	-	0	0	-	1.457	-	1.475	-	-	0	-	0.00%
1999-11-29	0	0.165	-	0.169	0.165	0.165	100,000	16,500	0.1650	1.457	-	1.493	1.457	1.457	11,321	1.4574	-2.37%
1999-11-26	0	0.169	0.164	0.169	0.170	0.170	100,000	17,000	0.1700	1.493	1.449	1.493	1.502	1.502	11,321	1.5016	1.20%
1999-11-25	0	0.167	-	-	-	-	0	0	-	1.475	-	-	-	-	0	-	0.00%
1999-11-24	0	0.167	0.167	0.171	0.167	0.171	150,000	25,450	0.1697	1.475	1.475	1.510	1.475	1.510	16,982	1.4986	-3.47%
1999-11-23	0	0.173	0.170	0.175	0.173	0.174	400,000	69,500	0.1738	1.528	1.502	1.546	1.528	1.537	45,286	1.5347	-1.70%
1999-11-22	0	0.176	0.174	0.176	0.176	0.176	150,000	26,400	0.1760	1.555	1.537	1.555	1.555	1.555	16,982	1.5546	-2.22%
1999-11-19	0	0.180	0.177	0.180	0.175	0.180	1,240,000	219,100	0.1767	1.590	1.563	1.590	1.546	1.590	140,385	1.5607	4.65%
1999-11-18	0	0.172	0.172	0.178	0.172	0.183	4,848,000	865,574	0.1785	1.519	1.519	1.572	1.519	1.616	548,862	1.5770	-1.71%
1999-11-17	0	0.175	0.156	0.175	0.160	0.179	220,000	36,580	0.1663	1.546	1.378	1.546	1.413	1.581	24,907	1.4687	4.17%
1999-11-16	0	0.168	0.168	0.177	0.167	0.168	600,000	100,700	0.1678	1.484	1.484	1.563	1.475	1.484	67,928	1.4824	1.82%
1999-11-15	0	0.165	0.165	0.173	-	-	0	0	-	1.457	1.457	1.528	-	-	0	-	0.00%
1999-11-12	0	0.165	0.163	0.175	-	-	0	0	-	1.457	1.440	1.546	-	-	0	-	0.00%
1999-11-11	0	0.165	0.161	0.175	-	-	0	0	-	1.457	1.422	1.546	-	-	0	-	0.00%
1999-11-10	0	0.165	0.164	0.179	-	-	0	0	-	1.457	1.449	1.581	-	-	0	-	0.00%
1999-11-09	0	0.165	0.165	0.180	0.165	0.180	420,000	73,300	0.1745	1.457	1.457	1.590	1.457	1.590	47,550	1.5415	-1.79%
1999-11-08	0	0.168	0.168	0.178	0.168	0.168	74,000	12,432	0.1680	1.484	1.484	1.572	1.484	1.484	8,378	1.4839	0.60%
1999-11-05	0	0.167	0.167	0.179	-	-	0	0	-	1.475	1.475	1.581	-	-	0	-	0.00%
1999-11-04	0	0.167	0.165	0.175	0.159	0.167	1,550,000	253,190	0.1633	1.475	1.457	1.546	1.404	1.475	175,482	1.4428	2.45%
1999-11-03	0	0.163	0.163	0.178	0.163	0.165	530,000	86,990	0.1641	1.440	1.440	1.572	1.440	1.457	60,003	1.4497	-1.81%
1999-11-02	0	0.166	-	0.166	-	-	0	0	-	1.466	-	1.466	-	-	0	-	0.00%
1999-11-01	0	0.166	-	0.178	-	-	0	0	-	1.466	-	1.572	-	-	0	-	0.00%
1999-10-29	0	0.166	-	0.178	-	-	0	0	-	1.466	-	1.572	-	-	0	-	0.00%
1999-10-28	0	0.166	0.166	0.170	0.166	0.166	250,000	41,500	0.1660	1.466	1.466	1.502	1.466	1.466	28,304	1.4662	-0.60%
1999-10-27	0	0.167	-	0.170	-	-	0	0	-	1.475	-	1.502	-	-	0	-	0.00%
1999-10-26	0	0.167	-	0.167	-	-	0	0	-	1.475	-	1.475	-	-	0	-	0.00%
1999-10-25	0	0.167	-	0.167	0.167	0.167	150,000	25,050	0.1670	1.475	-	1.475	1.475	1.475	16,982	1.4751	0.00%
1999-10-22	0	0.167	-	0.174	-	-	0	0	-	1.475	-	1.537	-	-	0	-	0.00%
1999-10-21	0	0.167	-	0.167	-	-	0	0	-	1.475	-	1.475	-	-	0	-	-1.18%
1999-10-20	0	0.169	-	0.169	-	-	0	0	-	1.493	-	1.493	-	-	0	-	0.00%
1999-10-19	0	0.169	-	0.169	-	-	0	0	-	1.493	-	1.493	-	-	0	-	-0.59%
1999-10-15	0	0.170	-	0.177	-	-	0	0	-	1.502	-	1.563	-	-	0	-	0.00%
1999-10-14	0	0.170	0.167	0.172	0.170	0.172	400,000	68,400	0.1710	1.502	1.475	1.519	1.502	1.519	45,286	1.5104	-3.95%
1999-10-13	0	0.177	-	0.180	-	-	0	0	-	1.563	-	1.590	-	-	0	-	0.00%
1999-10-12	0	0.177	0.173	0.177	0.177	0.180	990,000	176,180	0.1780	1.563	1.528	1.563	1.563	1.590	112,082	1.5719	1.72%
1999-10-11	0	0.174	0.174	0.179	0.171	0.177	928,000	162,160	0.1747	1.537	1.537	1.581	1.510	1.563	105,063	1.5435	-2.79%
1999-10-08	0	0.179	-	0.179	0.180	0.180	304,000	54,420	0.1790	1.581	-	1.581	1.590	1.590	34,417	1.5812	-0.56%
1999-10-07	0	0.180	0.175	0.183	0.170	0.184	2,928,000	516,560	0.1764	1.590	1.546	1.616	1.502	1.625	331,491	1.5583	5.88%
1999-10-06	0	0.170	0.167	0.170	0.167	0.170	720,000	121,740	0.1691	1.502	1.475	1.502	1.475	1.502	81,514	1.4935	1.80%
1999-10-05	0	0.167	0.167	0.169	0.167	0.168	1,260,000	210,620	0.1672	1.475	1.475	1.493	1.475	1.484	142,650	1.4765	-0.60%
1999-10-04	0	0.168	0.168	0.170	-	-	0	0	-	1.484	1.484	1.502	-	-	0	-	0.00%
1999-09-30	0	0.168	0.168	0.170	0.167	0.167	400,000	66,800	0.1670	1.484	1.484	1.502	1.475	1.475	45,286	1.4751	0.00%
1999-09-29	0	0.168	0.167	0.168	0.167	0.170	770,000	129,400	0.1681	1.484	1.475	1.484	1.475	1.502	87,175	1.4844	0.60%
1999-09-28	0	0.167	0.167	0.170	0.167	0.167	1,460,000	243,820	0.1670	1.475	1.475	1.502	1.475	1.475	165,293	1.4751	0.00%
1999-09-27	0	0.167	0.167	0.168	0.167	0.168	1,280,000	214,060	0.1672	1.475	1.475	1.484	1.475	1.484	144,914	1.4772	-0.60%
1999-09-24	0	0.168	0.168	0.172	0.166	0.170	1,524,000	255,924	0.1679	1.484	1.484	1.519	1.466	1.502	172,538	1.4833	-1.75%
1999-09-23	0	0.171	0.169	0.171	0.168	0.171	490,000	83,106	0.1696	1.510	1.493	1.510	1.484	1.510	55,475	1.4981	2.40%
1999-09-22	0	0.167	0.167	0.172	0.167	0.169	1,002,000	168,020	0.1677	1.475	1.475	1.519	1.475	1.493	113,440	1.4811	-2.91%
1999-09-21	0	0.172	0.172	0.175	0.164	0.172	2,780,000	471,056	0.1694	1.519	1.519	1.546	1.449	1.519	314,735	1.4967	7.50%
1999-09-20	0	0.160	0.160	0.169	0.160	0.170	504,000	81,490	0.1617	1.413	1.413	1.493	1.413	1.502	57,060	1.4281	-5.88%
1999-09-17	0	0.170	-	0.170	-	-	0	0	-	1.502	-	1.502	-	-	0	-	0.00%
1999-09-15	0	0.170	-	0.170	0.168	0.171	400,000	67,800	0.1695	1.502	-	1.502	1.484	1.510	45,286	1.4972	-1.73%
1999-09-14	0	0.173	-	0.177	0.167	0.173	340,000	57,020	0.1677	1.528	-	1.563	1.475	1.528	38,493	1.4813	3.59%
1999-09-13	0	0.167	0.164	0.167	0.161	0.167	450,000	73,850	0.1641	1.475	1.449	1.475	1.422	1.475	50,946	1.4496	6.37%
1999-09-10	0	0.157	0.157	-	0.157	0.157	840,000	131,880	0.1570	1.387	1.387	-	1.387	1.387	95,100	1.3868	-1.26%
1999-09-09	0	0.159	0.159	0.163	0.153	0.169	1,206,000	195,884	0.1624	1.404	1.404	1.440	1.351	1.493	136,536	1.4347	-5.92%
1999-09-08	0	0.169	-	0.175	0.169	0.169	200,000	33,800	0.1690	1.493	-	1.546	1.493	1.493	22,643	1.4927	-5.06%
1999-09-07	0	0.178	0.176	0.178	0.170	0.182	2,130,000	377,580	0.1773	1.572	1.555	1.572	1.502	1.608	241,146	1.5658	2.30%
1999-09-06	0	0.174	0.170	0.174	0.174	0.174	500,000	87,000	0.1740	1.537	1.502	1.537	1.537	1.537	56,607	1.5369	0.00%
1999-09-03	0	0.174	0.174	0.175	0.170	0.177	1,472,000	257,900	0.1752	1.537	1.537	1.546	1.502	1.563	166,651	1.5475	2.35%
1999-09-02	0	0.170	0.170	0.176	0.170	0.182	1,660,000	291,960	0.1759	1.502	1.502	1.555	1.502	1.608	187,935	1.5535	0.00%
1999-09-01	0	0.170	0.169	0.182	0.163	0.182	4,344,000	748,890	0.1724	1.502	1.493	1.608	1.440	1.608	491,802	1.5227	3.66%
1999-08-31	0	0.164	0.164	0.166	0.164	0.166	762,000	125,522	0.1647	1.449	1.449	1.466	1.449	1.466	86,269	1.4550	-1.20%
1999-08-30	0	0.166	0.166	0.170	0.165	0.178	2,320,000	395,850	0.1706	1.466	1.466	1.502	1.457	1.572	262,657	1.5071	-1.78%
1999-08-27	0	0.169	0.164	0.170	0.162	0.185	3,496,000	595,940	0.1705	1.493	1.449	1.502	1.431	1.634	395,796	1.5057	9.03%
1999-08-26	1	0.155	-	-	-	-	0	0	-	1.369	-	-	-	-	0	-	0.00%
1999-08-25	1	0.155	-	-	-	-	0	0	-	1.369	-	-	-	-	0	-	0.00%
1999-08-24	1	0.155	-	-	-	-	0	0	-	1.369	-	-	-	-	0	-	0.00%
1999-08-23	1	0.155	-	-	-	-	0	0	-	1.369	-	-	-	-	0	-	0.00%
1999-08-20	0	0.155	-	0.155	-	-	0	0	-	1.369	-	1.369	-	-	0	-	-3.12%
1999-08-19	0	0.160	-	0.160	0.160	0.168	260,000	42,400	0.1631	1.413	-	1.413	1.413	1.484	29,436	1.4404	-2.44%
1999-08-18	1	0.164	-	-	-	-	0	0	-	1.449	-	-	-	-	0	-	0.00%
1999-08-17	1	0.164	-	-	-	-	0	0	-	1.449	-	-	-	-	0	-	0.00%
1999-08-16	1	0.164	-	-	-	-	0	0	-	1.449	-	-	-	-	0	-	0.00%
1999-08-13	1	0.164	0.164	0.170	0.147	0.170	504,000	79,816	0.1584	1.449	1.449	1.502	1.298	1.502	57,060	1.3988	22.39%
1999-08-12	0	0.134	0.134	-	0.123	0.134	990,000	123,740	0.1250	1.184	1.184	-	1.086	1.184	112,082	1.1040	8.94%
1999-08-11	0	0.123	-	0.128	0.123	0.128	1,500,000	188,750	0.1258	1.086	-	1.131	1.086	1.131	169,821	1.1115	-6.82%
1999-08-10	0	0.132	0.129	0.132	0.128	0.139	1,880,000	248,370	0.1321	1.166	1.139	1.166	1.131	1.228	212,842	1.1669	-5.71%
1999-08-09	0	0.140	-	0.142	0.136	0.140	150,000	20,600	0.1373	1.237	-	1.254	1.201	1.237	16,982	1.2130	2.94%
1999-08-06	0	0.136	0.132	-	-	-	0	0	-	1.201	1.166	-	-	-	0	-	0.00%
1999-08-05	0	0.136	0.132	0.142	0.136	0.140	200,000	27,700	0.1385	1.201	1.166	1.254	1.201	1.237	22,643	1.2233	-4.23%
1999-08-04	0	0.142	0.138	-	-	-	0	0	-	1.254	1.219	-	-	-	0	-	0.00%
1999-08-03	0	0.142	0.142	-	-	-	0	0	-	1.254	1.254	-	-	-	0	-	0.71%
1999-08-02	0	0.141	0.141	-	0.141	0.142	80,000	11,310	0.1414	1.245	1.245	-	1.245	1.254	9,057	1.2487	-2.76%
1999-07-30	0	0.145	0.143	0.152	0.145	0.148	250,000	36,700	0.1468	1.281	1.263	1.343	1.281	1.307	28,304	1.2967	3.57%
1999-07-29	0	0.140	0.140	-	0.140	0.140	150,000	21,000	0.1400	1.237	1.237	-	1.237	1.237	16,982	1.2366	-4.76%
1999-07-28	0	0.147	0.133	0.149	0.140	0.150	1,250,000	184,650	0.1477	1.298	1.175	1.316	1.237	1.325	141,518	1.3048	-2.00%
1999-07-27	0	0.150	0.150	0.159	0.150	0.150	52,000	7,800	0.1500	1.325	1.325	1.404	1.325	1.325	5,887	1.3249	-8.54%
1999-07-26	0	0.164	0.164	0.165	0.148	0.169	1,822,000	291,418	0.1599	1.449	1.449	1.457	1.307	1.493	206,276	1.4128	-7.34%
1999-07-23	0	0.177	0.177	0.196	0.176	0.180	200,000	35,420	0.1771	1.563	1.563	1.731	1.555	1.590	22,643	1.5643	-9.23%
1999-07-22	0	0.195	0.187	0.195	0.187	0.223	3,408,000	697,008	0.2045	1.722	1.652	1.722	1.652	1.970	385,834	1.8065	2.63%
1999-07-21	1	0.190	-	-	-	-	0	0	-	1.678	-	-	-	-	0	-	0.00%
1999-07-20	1	0.190	-	-	-	-	0	0	-	1.678	-	-	-	-	0	-	0.00%
1999-07-19	1	0.190	-	-	-	-	0	0	-	1.678	-	-	-	-	0	-	0.00%
1999-07-16	1	0.190	-	-	-	-	0	0	-	1.678	-	-	-	-	0	-	0.00%
1999-07-15	1	0.190	-	-	-	-	0	0	-	1.678	-	-	-	-	0	-	0.00%
1999-07-14	1	0.190	-	-	-	-	0	0	-	1.678	-	-	-	-	0	-	0.00%
1999-07-13	0	0.190	0.187	0.195	0.187	0.205	2,850,000	559,600	0.1964	1.678	1.652	1.722	1.652	1.811	322,660	1.7343	-6.40%
1999-07-12	0	0.203	0.203	0.208	0.192	0.208	3,140,000	637,870	0.2031	1.793	1.793	1.837	1.696	1.837	355,492	1.7943	3.57%
1999-07-09	0	0.196	0.193	0.200	0.180	0.200	2,502,000	474,570	0.1897	1.731	1.705	1.767	1.590	1.767	283,262	1.6754	8.89%
1999-07-08	0	0.180	-	0.194	0.180	0.204	2,588,000	487,192	0.1883	1.590	-	1.714	1.590	1.802	292,998	1.6628	-10.00%
1999-07-07	0	0.200	-	0.200	0.197	0.260	12,446,000	2,744,026	0.2205	1.767	-	1.767	1.740	2.297	1,409,062	1.9474	-10.71%
1999-07-06	1	0.224	0.200	0.224	0.157	0.224	2,796,000	561,212	0.2007	1.979	1.767	1.979	1.387	1.979	316,547	1.7729	44.52%
1999-07-05	0	0.155	0.154	0.155	0.154	0.158	2,110,000	328,920	0.1559	1.369	1.360	1.369	1.360	1.396	238,882	1.3769	0.65%
1999-07-02	0	0.154	0.156	0.160	0.153	0.182	10,902,000	1,796,184	0.1648	1.360	1.378	1.413	1.351	1.608	1,234,260	1.4553	2.67%
1999-06-30	0	0.150	0.145	0.150	0.138	0.150	756,000	111,600	0.1476	1.325	1.281	1.325	1.219	1.325	85,590	1.3039	8.70%
1999-06-29	0	0.138	0.138	0.143	0.138	0.143	1,280,000	178,640	0.1396	1.219	1.219	1.263	1.219	1.263	144,914	1.2327	-2.82%
1999-06-28	0	0.142	0.135	0.142	0.139	0.142	300,000	42,000	0.1400	1.254	1.192	1.254	1.228	1.254	33,964	1.2366	-0.70%
1999-06-25	0	0.143	-	0.143	-	-	0	0	-	1.263	-	1.263	-	-	0	-	0.00%
1999-06-24	0	0.143	-	0.143	-	-	0	0	-	1.263	-	1.263	-	-	0	-	-1.38%
1999-06-23	0	0.145	-	0.145	-	-	0	0	-	1.281	-	1.281	-	-	0	-	0.00%
1999-06-22	0	0.145	-	0.145	0.145	0.145	206,000	29,870	0.1450	1.281	-	1.281	1.281	1.281	23,322	1.2808	2.11%
1999-06-21	0	0.142	0.142	0.143	0.136	0.136	40,000	5,440	0.1360	1.254	1.254	1.263	1.201	1.201	4,529	1.2013	-2.07%
1999-06-17	0	0.145	0.140	0.145	0.140	0.148	1,024,000	149,770	0.1463	1.281	1.237	1.281	1.237	1.307	115,931	1.2919	-3.97%
1999-06-16	0	0.151	0.151	0.156	0.151	0.156	1,148,000	176,986	0.1542	1.334	1.334	1.378	1.334	1.378	129,970	1.3617	4.14%
1999-06-15	0	0.145	0.140	-	0.140	0.145	1,566,000	222,040	0.1418	1.281	1.237	-	1.237	1.281	177,293	1.2524	0.00%
1999-06-14	0	0.145	0.145	0.150	0.130	0.154	2,054,000	297,148	0.1447	1.281	1.281	1.325	1.148	1.360	232,542	1.2778	11.54%
1999-06-11	0	0.130	0.126	-	0.130	0.130	150,000	19,500	0.1300	1.148	1.113	-	1.148	1.148	16,982	1.1483	0.00%
1999-06-10	0	0.130	0.122	0.135	0.126	0.132	1,190,000	153,340	0.1289	1.148	1.078	1.192	1.113	1.166	134,725	1.1382	-5.11%
1999-06-09	0	0.137	0.134	0.137	0.121	0.142	3,620,000	479,978	0.1326	1.210	1.184	1.210	1.069	1.254	409,835	1.1711	30.48%
1999-06-08	0	0.105	-	0.105	-	-	0	0	-	0.927	-	0.927	-	-	0	-	-4.55%
1999-06-07	0	0.110	-	0.114	-	-	0	0	-	0.972	-	1.007	-	-	0	-	0.00%
1999-06-04	0	0.110	0.102	0.114	0.106	0.110	500,000	54,200	0.1084	0.972	0.901	1.007	0.936	0.972	56,607	0.9575	-6.78%
1999-06-03	0	0.118	0.118	-	0.108	0.110	1,030,000	112,840	0.1096	1.042	1.042	-	0.954	0.972	116,610	0.9677	6.31%
1999-06-02	0	0.111	0.111	0.121	0.111	0.117	392,000	45,272	0.1155	0.980	0.980	1.069	0.980	1.033	44,380	1.0201	-1.77%
1999-06-01	0	0.113	-	0.116	0.113	0.113	200,000	22,600	0.1130	0.998	-	1.025	0.998	0.998	22,643	0.9981	0.00%
1999-05-31	0	0.113	-	0.114	-	-	0	0	-	0.998	-	1.007	-	-	0	-	0.00%
1999-05-28	0	0.113	-	0.113	0.113	0.117	220,000	25,340	0.1152	0.998	-	0.998	0.998	1.033	24,907	1.0174	-3.42%
1999-05-27	0	0.117	0.113	0.120	0.113	0.117	956,000	110,348	0.1154	1.033	0.998	1.060	0.998	1.033	108,233	1.0195	0.86%
1999-05-26	0	0.116	-	0.116	0.117	0.117	50,000	5,850	0.1170	1.025	-	1.025	1.033	1.033	5,661	1.0334	2.65%
1999-05-25	0	0.113	-	0.116	-	-	0	0	-	0.998	-	1.025	-	-	0	-	0.00%
1999-05-24	0	0.113	-	0.113	0.113	0.113	40,000	4,520	0.1130	0.998	-	0.998	0.998	0.998	4,529	0.9981	3.67%
1999-05-21	0	0.109	-	0.113	-	-	0	0	-	0.963	-	0.998	-	-	0	-	0.00%
1999-05-20	0	0.109	0.106	0.110	0.109	0.109	200,000	21,800	0.1090	0.963	0.936	0.972	0.963	0.963	22,643	0.9628	-3.54%
1999-05-19	0	0.113	0.104	-	0.111	0.113	150,000	16,850	0.1123	0.998	0.919	-	0.980	0.998	16,982	0.9922	4.63%
1999-05-18	0	0.108	0.108	0.114	0.108	0.114	500,000	55,560	0.1111	0.954	0.954	1.007	0.954	1.007	56,607	0.9815	-5.26%
1999-05-17	0	0.114	0.114	0.118	0.108	0.114	676,000	74,044	0.1095	1.007	1.007	1.042	0.954	1.007	76,533	0.9675	5.56%
1999-05-14	0	0.108	0.108	0.110	0.106	0.108	200,000	21,380	0.1069	0.954	0.954	0.972	0.936	0.954	22,643	0.9442	-7.69%
1999-05-13	0	0.117	-	0.117	-	-	0	0	-	1.033	-	1.033	-	-	0	-	0.00%
1999-05-12	0	0.117	-	0.117	0.117	0.117	90,000	10,530	0.1170	1.033	-	1.033	1.033	1.033	10,189	1.0334	0.00%
1999-05-11	0	0.117	-	0.117	-	-	0	0	-	1.033	-	1.033	-	-	0	-	0.00%
1999-05-10	0	0.117	-	0.117	0.117	0.117	200,000	23,400	0.1170	1.033	-	1.033	1.033	1.033	22,643	1.0334	-6.40%
1999-05-07	0	0.125	-	0.125	0.137	0.137	100,000	13,700	0.1370	1.104	-	1.104	1.210	1.210	11,321	1.2101	-8.09%
1999-05-06	0	0.136	0.136	0.138	0.120	0.148	4,134,000	555,630	0.1344	1.201	1.201	1.219	1.060	1.307	468,027	1.1872	13.33%
1999-05-05	0	0.120	0.120	-	0.107	0.120	4,826,000	574,064	0.1190	1.060	1.060	-	0.945	1.060	546,371	1.0507	7.14%
1999-05-04	0	0.112	0.105	0.112	0.095	0.112	2,470,000	259,306	0.1050	0.989	0.927	0.989	0.839	0.989	279,639	0.9273	17.89%
1999-05-03	0	0.095	0.090	-	0.095	0.095	122,000	11,590	0.0950	0.839	0.795	-	0.839	0.839	13,812	0.8391	10.47%
1999-04-30	0	0.086	0.081	0.094	0.076	0.095	860,000	74,940	0.0871	0.760	0.715	0.830	0.671	0.839	97,364	0.7697	13.16%
1999-04-29	0	0.076	0.076	-	0.076	0.076	30,000	2,280	0.0760	0.671	0.671	-	0.671	0.671	3,396	0.6713	0.00%
1999-04-28	0	0.076	0.076	-	0.076	0.076	30,000	2,280	0.0760	0.671	0.671	-	0.671	0.671	3,396	0.6713	-2.56%
1999-04-27	0	0.078	-	0.080	0.078	0.082	500,000	40,000	0.0800	0.689	-	0.707	0.689	0.724	56,607	0.7066	0.00%
1999-04-26	0	0.078	0.078	0.082	-	-	0	0	-	0.689	0.689	0.724	-	-	0	-	1.30%
1999-04-23	0	0.077	0.077	0.083	0.077	0.079	300,000	23,468	0.0782	0.680	0.680	0.733	0.680	0.698	33,964	0.6910	0.00%
1999-04-22	0	0.077	0.077	0.082	0.077	0.084	2,800,000	225,120	0.0804	0.680	0.680	0.724	0.680	0.742	316,999	0.7102	-4.94%
1999-04-21	0	0.081	-	-	-	-	0	0	-	0.715	-	-	-	-	0	-	0.00%
1999-04-20	0	0.081	-	0.085	0.081	0.081	100,000	8,100	0.0810	0.715	-	0.751	0.715	0.715	11,321	0.7155	-1.22%
1999-04-19	0	0.082	0.075	0.083	0.082	0.082	100,000	8,200	0.0820	0.724	0.662	0.733	0.724	0.724	11,321	0.7243	3.80%
1999-04-16	0	0.079	-	0.083	0.079	0.079	30,000	2,370	0.0790	0.698	-	0.733	0.698	0.698	3,396	0.6978	5.33%
1999-04-15	0	0.075	0.073	0.084	0.072	0.084	228,000	17,408	0.0764	0.662	0.645	0.742	0.636	0.742	25,813	0.6744	10.29%
1999-04-14	0	0.068	0.065	-	-	-	0	0	-	0.601	0.574	-	-	-	0	-	0.00%
1999-04-13	0	0.068	0.068	-	0.068	0.068	160,000	10,880	0.0680	0.601	0.601	-	0.601	0.601	18,114	0.6006	-5.56%
1999-04-12	0	0.072	-	0.076	0.072	0.084	200,000	15,560	0.0778	0.636	-	0.671	0.636	0.742	22,643	0.6872	-10.00%
1999-04-09	0	0.080	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
1999-04-08	0	0.080	-	0.085	-	-	0	0	-	0.707	-	0.751	-	-	0	-	0.00%
1999-04-07	0	0.080	0.076	0.083	-	-	0	0	-	0.707	0.671	0.733	-	-	0	-	0.00%
1999-04-01	0	0.080	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
1999-03-31	0	0.080	-	-	-	-	0	0	-	0.707	-	-	-	-	0	-	0.00%
1999-03-30	0	0.080	-	0.085	-	-	0	0	-	0.707	-	0.751	-	-	0	-	0.00%
1999-03-29	0	0.080	-	0.080	0.080	0.080	430,000	34,400	0.0800	0.707	-	0.707	0.707	0.707	48,682	0.7066	-18.37%
1999-03-26	0	0.098	0.098	0.105	0.098	0.102	66,000	6,588	0.0998	0.866	0.866	0.927	0.866	0.901	7,472	0.8817	0.00%
1999-03-25	0	0.098	-	0.101	-	-	0	0	-	0.866	-	0.892	-	-	0	-	0.00%
1999-03-24	0	0.098	-	0.101	0.098	0.117	3,094,000	334,404	0.1081	0.866	-	0.892	0.866	1.033	350,284	0.9547	-6.67%
1999-03-23	0	0.105	0.090	0.105	0.100	0.105	220,000	22,700	0.1032	0.927	0.795	0.927	0.883	0.927	24,907	0.9114	40.00%
1999-03-22	0	0.075	-	0.082	-	-	0	0	-	0.662	-	0.724	-	-	0	-	0.00%
1999-03-19	0	0.075	0.061	0.082	-	-	0	0	-	0.662	0.539	0.724	-	-	0	-	0.00%
1999-03-18	0	0.075	-	0.081	0.075	0.075	300,000	22,500	0.0750	0.662	-	0.715	0.662	0.662	33,964	0.6625	1.35%
1999-03-17	0	0.074	-	0.080	0.074	0.074	180,000	13,320	0.0740	0.654	-	0.707	0.654	0.654	20,379	0.6536	4.23%
1999-03-16	0	0.071	-	0.072	-	-	0	0	-	0.627	-	0.636	-	-	0	-	0.00%
1999-03-15	0	0.071	-	0.079	-	-	0	0	-	0.627	-	0.698	-	-	0	-	0.00%
1999-03-12	0	0.071	-	-	0.071	0.071	300,000	21,300	0.0710	0.627	-	-	0.627	0.627	33,964	0.6271	4.41%
1999-03-11	0	0.068	0.068	0.071	0.068	0.071	270,000	18,960	0.0702	0.601	0.601	0.627	0.601	0.627	30,568	0.6203	-1.45%
1999-03-10	0	0.069	0.068	0.073	0.069	0.069	100,000	6,900	0.0690	0.609	0.601	0.645	0.609	0.609	11,321	0.6095	-1.43%
1999-03-09	0	0.070	0.070	0.074	0.070	0.070	110,000	7,700	0.0700	0.618	0.618	0.654	0.618	0.618	12,454	0.6183	6.06%
1999-03-08	0	0.066	0.066	-	-	-	0	0	-	0.583	0.583	-	-	-	0	-	0.00%
1999-03-05	0	0.066	0.066	0.074	0.066	0.074	1,280,000	90,030	0.0703	0.583	0.583	0.654	0.583	0.654	144,914	0.6213	-10.81%
1999-03-04	0	0.074	0.074	0.080	0.074	0.078	2,052,000	159,848	0.0779	0.654	0.654	0.707	0.654	0.689	232,315	0.6881	-5.13%
1999-03-03	0	0.078	0.074	0.078	0.078	0.078	1,230,000	96,140	0.0782	0.689	0.654	0.689	0.689	0.689	139,253	0.6904	0.00%
1999-03-02	0	0.078	-	0.078	0.076	0.078	810,000	61,580	0.0760	0.689	-	0.689	0.671	0.689	91,703	0.6715	-2.50%
1999-03-01	0	0.080	0.077	0.080	0.078	0.080	1,240,000	98,740	0.0796	0.707	0.680	0.707	0.689	0.707	140,385	0.7033	0.00%
1999-02-26	0	0.080	0.076	0.080	0.077	0.081	1,110,000	87,500	0.0788	0.707	0.671	0.707	0.680	0.715	125,668	0.6963	0.00%
1999-02-25	0	0.080	0.078	0.080	0.078	0.080	1,248,000	98,304	0.0788	0.707	0.689	0.707	0.689	0.707	141,291	0.6958	-1.23%
1999-02-24	0	0.081	0.076	0.081	0.078	0.081	910,000	72,610	0.0798	0.715	0.671	0.715	0.689	0.715	103,025	0.7048	1.25%
1999-02-23	0	0.080	0.079	0.080	0.079	0.086	3,576,000	292,100	0.0817	0.707	0.698	0.707	0.698	0.760	404,853	0.7215	-1.23%
1999-02-22	0	0.081	0.080	0.086	0.074	0.082	14,530,000	1,133,342	0.0780	0.715	0.707	0.760	0.654	0.724	1,645,000	0.6890	19.12%
1999-02-19	0	0.068	0.071	-	0.068	0.068	450,000	30,600	0.0680	0.601	0.627	-	0.601	0.601	50,946	0.6006	0.00%
1999-02-15	0	0.068	0.068	-	0.068	0.068	60,000	4,080	0.0680	0.601	0.601	-	0.601	0.601	6,793	0.6006	0.00%
1999-02-12	0	0.068	0.065	-	-	-	0	0	-	0.601	0.574	-	-	-	0	-	0.00%
1999-02-11	0	0.068	0.064	-	-	-	0	0	-	0.601	0.565	-	-	-	0	-	0.00%
1999-02-10	0	0.068	0.068	0.075	0.068	0.072	350,000	24,600	0.0703	0.601	0.601	0.662	0.601	0.636	39,625	0.6208	-10.53%
1999-02-09	0	0.076	-	0.080	-	-	0	0	-	0.671	-	0.707	-	-	0	-	0.00%
1999-02-08	0	0.076	0.076	0.079	0.071	0.071	30,000	2,130	0.0710	0.671	0.671	0.698	0.627	0.627	3,396	0.6271	1.33%
1999-02-05	0	0.075	0.071	0.082	-	-	0	0	-	0.662	0.627	0.724	-	-	0	-	0.00%
1999-02-04	0	0.075	0.075	0.082	0.075	0.080	970,000	77,290	0.0797	0.662	0.662	0.724	0.662	0.707	109,818	0.7038	0.00%
1999-02-03	0	0.075	0.066	0.077	0.065	0.079	2,486,000	183,820	0.0739	0.662	0.583	0.680	0.574	0.698	281,450	0.6531	2.74%
1999-02-02	0	0.073	0.068	0.076	0.072	0.076	500,000	37,300	0.0746	0.645	0.601	0.671	0.636	0.671	56,607	0.6589	1.39%
1999-02-01	0	0.072	0.068	0.075	0.063	0.090	2,260,000	168,980	0.0748	0.636	0.601	0.662	0.556	0.795	255,864	0.6604	10.77%
1999-01-29	0	0.065	-	0.072	-	-	0	0	-	0.574	-	0.636	-	-	0	-	0.00%
1999-01-28	0	0.065	0.065	0.069	0.065	0.065	186,000	12,090	0.0650	0.574	0.574	0.609	0.574	0.574	21,058	0.5741	1.56%
1999-01-27	0	0.064	0.060	0.064	0.064	0.064	430,000	27,520	0.0640	0.565	0.530	0.565	0.565	0.565	48,682	0.5653	6.67%
1999-01-26	0	0.060	0.069	0.070	0.060	0.068	486,000	29,880	0.0615	0.530	0.609	0.618	0.530	0.601	55,022	0.5431	-11.76%
1999-01-25	0	0.068	-	0.069	0.068	0.068	3,284,000	223,312	0.0680	0.601	-	0.609	0.601	0.601	371,795	0.6006	-6.85%
1999-01-22	0	0.073	0.073	0.074	-	-	0	0	-	0.645	0.645	0.654	-	-	0	-	4.29%
1999-01-21	0	0.070	0.070	0.072	0.066	0.066	100,000	6,600	0.0660	0.618	0.618	0.636	0.583	0.583	11,321	0.5830	7.69%
1999-01-20	0	0.065	0.062	0.068	0.064	0.078	1,566,000	109,440	0.0699	0.574	0.548	0.601	0.565	0.689	177,293	0.6173	-12.16%
1999-01-19	0	0.074	0.074	0.087	0.074	0.090	10,986,000	793,754	0.0723	0.654	0.654	0.768	0.654	0.795	1,243,770	0.6382	-3.90%
1999-01-18	0	0.077	0.077	0.078	0.071	0.071	210,000	14,910	0.0710	0.680	0.680	0.689	0.627	0.627	23,775	0.6271	2.67%
1999-01-15	0	0.075	0.066	0.075	0.069	0.077	1,130,000	86,290	0.0764	0.662	0.583	0.662	0.609	0.680	127,932	0.6745	7.14%
1999-01-14	0	0.070	0.066	0.070	0.070	0.077	890,000	63,000	0.0708	0.618	0.583	0.618	0.618	0.680	100,761	0.6252	-11.39%
1999-01-13	0	0.079	0.079	0.080	0.070	0.086	1,720,000	125,590	0.0730	0.698	0.698	0.707	0.618	0.760	194,728	0.6450	-12.22%
1999-01-12	0	0.090	0.089	0.095	0.090	0.100	5,020,000	471,620	0.0939	0.795	0.786	0.839	0.795	0.883	568,335	0.8298	-14.29%
1999-01-11	0	0.105	0.105	0.106	0.100	0.111	2,776,000	291,270	0.1049	0.927	0.927	0.936	0.883	0.980	314,282	0.9268	-8.70%
1999-01-08	0	0.115	0.113	0.119	0.115	0.136	5,088,000	630,126	0.1238	1.016	0.998	1.051	1.016	1.201	576,033	1.0939	-7.26%
1999-01-07	0	0.124	-	0.124	0.111	0.130	1,020,000	121,338	0.1190	1.095	-	1.095	0.980	1.148	115,478	1.0507	3.33%
1999-01-06	0	0.120	0.118	0.125	0.118	0.135	8,038,000	1,011,202	0.1258	1.060	1.042	1.104	1.042	1.192	910,015	1.1112	-14.29%
1999-01-05	0	0.140	0.128	0.140	0.132	0.169	12,316,000	1,891,616	0.1536	1.237	1.131	1.237	1.166	1.493	1,394,344	1.3566	2.94%
1999-01-04	0	0.136	0.132	0.140	0.136	0.160	430,000	62,640	0.1457	1.201	1.166	1.237	1.201	1.413	48,682	1.2867	-15.00%
1998-12-31	0	0.160	-	-	0.160	0.160	50,000	8,000	0.1600	1.413	-	-	1.413	1.413	5,661	1.4133	0.00%
1998-12-30	0	0.160	-	0.160	0.160	0.160	474,000	75,840	0.1600	1.413	-	1.413	1.413	1.413	53,663	1.4133	-2.44%
1998-12-29	0	0.164	0.161	0.165	0.160	0.164	170,000	27,440	0.1614	1.449	1.422	1.457	1.413	1.449	19,246	1.4257	2.50%
1998-12-28	0	0.160	0.160	0.164	0.158	0.164	2,194,000	350,796	0.1599	1.413	1.413	1.449	1.396	1.449	248,392	1.4123	-3.03%
1998-12-24	0	0.165	0.165	0.176	0.163	0.180	2,888,000	486,482	0.1684	1.457	1.457	1.555	1.440	1.590	326,962	1.4879	2.48%
1998-12-23	0	0.161	0.163	0.230	0.101	0.246	16,766,000	2,469,920	0.1473	1.422	1.440	2.032	0.892	2.173	1,898,147	1.3012	-35.60%
1998-12-22	0	0.250	-	0.270	0.234	0.485	5,830,000	2,568,948	0.4406	2.208	-	2.385	2.067	4.284	660,038	3.8921	-46.24%
1998-12-21	1	0.465	-	-	-	-	0	0	-	4.107	-	-	-	-	0	-	0.00%
1998-12-18	0	0.465	-	0.465	0.465	0.465	50,000	23,250	0.4650	4.107	-	4.107	4.107	4.107	5,661	4.1073	0.00%
1998-12-17	0	0.465	-	0.465	-	-	0	0	-	4.107	-	4.107	-	-	0	-	-1.06%
1998-12-16	0	0.470	0.450	0.470	0.470	0.495	140,000	67,050	0.4789	4.151	3.975	4.151	4.151	4.372	15,850	4.2303	-5.05%
1998-12-15	0	0.495	0.450	0.495	0.430	0.500	1,016,000	502,520	0.4946	4.372	3.975	4.372	3.798	4.416	115,025	4.3688	-1.00%
1998-12-14	0	0.500	-	0.500	0.500	0.500	1,040,000	520,000	0.5000	4.416	-	4.416	4.416	4.416	117,743	4.4164	0.00%
1998-12-11	0	0.500	0.480	0.500	0.500	0.540	930,000	478,900	0.5149	4.416	4.240	4.416	4.416	4.770	105,289	4.5484	-9.09%
1998-12-10	0	0.550	0.540	0.550	0.550	0.570	1,978,000	1,101,680	0.5570	4.858	4.770	4.858	4.858	5.035	223,937	4.9196	-3.51%
1998-12-09	0	0.570	0.560	0.570	0.560	0.570	960,000	546,200	0.5690	5.035	4.946	5.035	4.946	5.035	108,686	5.0255	-1.72%
1998-12-08	0	0.580	0.560	0.580	0.560	0.580	3,430,000	1,963,200	0.5724	5.123	4.946	5.123	4.946	5.123	388,324	5.0556	0.00%
1998-12-07	0	0.580	0.570	0.590	0.570	0.600	1,984,000	1,157,020	0.5832	5.123	5.035	5.211	5.035	5.300	224,617	5.1511	1.75%
1998-12-04	0	0.570	0.570	0.590	0.560	0.600	7,202,000	4,157,560	0.5773	5.035	5.035	5.211	4.946	5.300	815,368	5.0990	0.00%
1998-12-03	0	0.570	0.550	0.570	0.540	0.600	3,902,000	2,205,360	0.5652	5.035	4.858	5.035	4.770	5.300	441,761	4.9922	-5.00%
1998-12-02	0	0.600	0.600	0.610	0.580	0.640	12,496,000	7,496,140	0.5999	5.300	5.300	5.388	5.123	5.653	1,414,723	5.2987	7.14%
1998-12-01	0	0.560	0.550	0.560	0.550	0.600	8,401,000	4,791,170	0.5703	4.946	4.858	4.946	4.858	5.300	951,111	5.0374	-1.75%
1998-11-30	0	0.570	0.550	0.570	0.495	0.570	63,023,500	32,118,530	0.5096	5.035	4.858	5.035	4.372	5.035	7,135,147	4.5015	15.15%
1998-11-27	0	0.495	0.495	0.500	0.470	0.500	4,044,000	1,967,390	0.4865	4.372	4.372	4.416	4.151	4.416	457,838	4.2971	0.00%
1998-11-26	0	0.495	0.485	0.495	0.480	0.500	14,260,000	6,873,950	0.4820	4.372	4.284	4.372	4.240	4.416	1,614,433	4.2578	3.13%
1998-11-25	0	0.480	0.470	0.485	0.450	0.480	2,234,000	1,025,470	0.4590	4.240	4.151	4.284	3.975	4.240	252,920	4.0545	2.13%
1998-11-24	0	0.470	0.450	0.470	0.450	0.480	1,374,000	633,120	0.4608	4.151	3.975	4.151	3.975	4.240	155,556	4.0700	6.82%
1998-11-23	0	0.440	0.435	0.440	0.415	0.440	1,660,000	715,200	0.4308	3.886	3.842	3.886	3.666	3.886	187,935	3.8056	4.76%
1998-11-20	0	0.420	0.405	0.425	0.405	0.420	260,000	108,550	0.4175	3.710	3.577	3.754	3.577	3.710	29,436	3.6877	2.44%
1998-11-19	0	0.410	0.400	0.410	0.405	0.410	300,000	121,900	0.4063	3.621	3.533	3.621	3.577	3.621	33,964	3.5891	0.00%
1998-11-18	0	0.410	0.395	0.415	0.405	0.410	500,000	203,500	0.4070	3.621	3.489	3.666	3.577	3.621	56,607	3.5950	1.23%
1998-11-17	0	0.405	0.395	0.410	0.400	0.405	800,000	321,000	0.4013	3.577	3.489	3.621	3.533	3.577	90,571	3.5442	-2.41%
1998-11-16	0	0.415	0.395	0.420	0.395	0.415	1,900,000	773,800	0.4073	3.666	3.489	3.710	3.489	3.666	215,107	3.5973	2.47%
1998-11-13	0	0.405	0.395	0.410	0.400	0.405	740,000	298,200	0.4030	3.577	3.489	3.621	3.533	3.577	83,778	3.5594	1.25%
1998-11-12	0	0.400	0.395	0.420	0.400	0.420	350,000	143,200	0.4091	3.533	3.489	3.710	3.533	3.710	39,625	3.6139	-2.44%
1998-11-11	0	0.410	0.395	-	0.390	0.410	1,228,000	491,640	0.4004	3.621	3.489	-	3.445	3.621	139,027	3.5363	3.80%
1998-11-10	0	0.395	0.385	0.395	0.385	0.395	680,000	264,700	0.3893	3.489	3.401	3.489	3.401	3.489	76,986	3.4383	0.00%
1998-11-09	0	0.395	0.385	0.410	0.390	0.395	798,000	313,810	0.3932	3.489	3.401	3.621	3.445	3.489	90,345	3.4735	0.00%
1998-11-06	0	0.395	0.385	-	0.385	0.400	660,000	260,500	0.3947	3.489	3.401	-	3.401	3.533	74,721	3.4863	1.28%
1998-11-05	0	0.390	0.390	0.400	0.385	0.400	2,368,000	935,200	0.3949	3.445	3.445	3.533	3.401	3.533	268,091	3.4884	1.30%
1998-11-04	0	0.385	0.375	0.385	0.375	0.385	1,500,000	572,700	0.3818	3.401	3.312	3.401	3.312	3.401	169,821	3.3724	-1.28%
1998-11-03	0	0.390	0.375	0.390	0.375	0.390	870,000	334,350	0.3843	3.445	3.312	3.445	3.312	3.445	98,496	3.3945	1.30%
1998-11-02	0	0.385	0.370	0.390	0.380	0.385	1,546,000	590,960	0.3823	3.401	3.268	3.445	3.356	3.401	175,029	3.3764	0.00%
1998-10-30	0	0.385	0.370	0.390	0.370	0.385	2,050,000	780,400	0.3807	3.401	3.268	3.445	3.268	3.401	232,089	3.3625	1.32%
1998-10-29	0	0.380	0.370	0.385	0.370	0.380	566,000	214,080	0.3782	3.356	3.268	3.401	3.268	3.356	64,079	3.3409	0.00%
1998-10-27	0	0.380	0.370	0.385	0.375	0.380	1,500,000	566,900	0.3779	3.356	3.268	3.401	3.312	3.356	169,821	3.3382	0.00%
1998-10-26	0	0.380	0.370	0.385	0.375	0.380	1,740,000	659,230	0.3789	3.356	3.268	3.401	3.312	3.356	196,992	3.3465	0.00%
1998-10-23	0	0.380	0.370	0.385	0.375	0.380	2,018,000	766,090	0.3796	3.356	3.268	3.401	3.312	3.356	228,466	3.3532	1.33%
1998-10-22	0	0.375	0.370	0.375	0.375	0.375	1,350,000	506,200	0.3750	3.312	3.268	3.312	3.312	3.312	152,839	3.3120	-1.32%
1998-10-21	0	0.380	0.365	0.385	0.375	0.380	2,110,000	800,450	0.3794	3.356	3.224	3.401	3.312	3.356	238,882	3.3508	0.00%
1998-10-20	0	0.380	0.370	0.385	0.370	0.380	2,378,000	898,560	0.3779	3.356	3.268	3.401	3.268	3.356	269,223	3.3376	0.00%
1998-10-19	0	0.380	0.370	0.385	0.375	0.380	3,278,000	1,241,090	0.3786	3.356	3.268	3.401	3.312	3.356	371,116	3.3442	0.00%
1998-10-16	0	0.380	0.370	0.380	0.380	0.380	1,970,000	748,600	0.3800	3.356	3.268	3.356	3.356	3.356	223,032	3.3565	-1.30%
1998-10-15	0	0.385	0.370	0.385	0.375	0.385	4,664,000	1,771,470	0.3798	3.401	3.268	3.401	3.312	3.401	528,030	3.3549	1.32%
1998-10-14	0	0.380	0.375	0.385	0.380	0.380	1,900,000	722,000	0.3800	3.356	3.312	3.401	3.356	3.356	215,107	3.3565	0.00%
1998-10-13	0	0.380	0.370	0.380	0.370	0.380	3,298,000	1,252,040	0.3796	3.356	3.268	3.356	3.268	3.356	373,380	3.3533	-1.30%
1998-10-12	0	0.385	-	0.385	0.380	0.385	3,066,000	1,165,600	0.3802	3.401	-	3.401	3.356	3.401	347,114	3.3580	1.32%
1998-10-09	0	0.380	0.360	0.380	0.370	0.380	2,830,000	1,049,000	0.3707	3.356	3.180	3.356	3.268	3.356	320,396	3.2741	1.33%
1998-10-08	0	0.375	0.360	0.375	0.370	0.375	1,270,000	473,750	0.3730	3.312	3.180	3.312	3.268	3.312	143,782	3.2949	-1.32%
1998-10-07	0	0.380	0.370	0.380	0.375	0.380	680,000	255,250	0.3754	3.356	3.268	3.356	3.312	3.356	76,986	3.3156	1.33%
1998-10-05	0	0.375	0.370	0.380	0.375	0.375	380,000	142,500	0.3750	3.312	3.268	3.356	3.312	3.312	43,021	3.3123	-1.32%
1998-09-30	0	0.380	0.375	0.380	0.380	0.385	432,000	164,320	0.3804	3.356	3.312	3.356	3.356	3.401	48,908	3.3597	0.00%
1998-09-29	0	0.380	0.370	0.380	0.380	0.380	1,208,000	459,040	0.3800	3.356	3.268	3.356	3.356	3.356	136,763	3.3565	0.00%
1998-09-28	0	0.380	0.375	0.385	0.380	0.380	936,000	355,680	0.3800	3.356	3.312	3.401	3.356	3.356	105,968	3.3565	0.00%
1998-09-25	0	0.380	0.375	0.380	0.375	0.395	2,666,000	1,017,030	0.3815	3.356	3.312	3.356	3.312	3.489	301,829	3.3696	0.00%
1998-09-24	0	0.380	0.370	0.380	0.370	0.380	1,254,000	472,360	0.3767	3.356	3.268	3.356	3.268	3.356	141,970	3.3272	0.00%
1998-09-23	0	0.380	0.370	0.380	0.365	0.380	2,648,000	993,200	0.3751	3.356	3.268	3.356	3.224	3.356	299,791	3.3130	0.00%
1998-09-22	0	0.380	0.370	0.380	0.375	0.380	3,410,000	1,290,750	0.3785	3.356	3.268	3.356	3.312	3.356	386,060	3.3434	0.00%
1998-09-21	0	0.380	0.370	0.380	0.370	0.380	1,780,000	669,000	0.3758	3.356	3.268	3.356	3.268	3.356	201,521	3.3198	1.33%
1998-09-18	0	0.375	0.365	0.380	0.370	0.380	1,330,000	499,900	0.3759	3.312	3.224	3.356	3.268	3.356	150,575	3.3199	-2.60%
1998-09-17	0	0.385	0.375	0.385	0.380	0.385	726,000	277,110	0.3817	3.401	3.312	3.401	3.356	3.401	82,193	3.3714	1.32%
1998-09-16	0	0.380	0.370	0.380	0.370	0.385	764,000	290,540	0.3803	3.356	3.268	3.356	3.268	3.401	86,496	3.3590	-1.30%
1998-09-15	0	0.385	0.380	0.385	0.375	0.385	1,854,000	704,790	0.3801	3.401	3.356	3.401	3.312	3.401	209,899	3.3578	-2.53%
1998-09-14	0	0.395	0.375	0.395	0.375	0.395	3,838,000	1,469,470	0.3829	3.489	3.312	3.489	3.312	3.489	434,516	3.3819	5.33%
1998-09-11	0	0.375	0.365	0.375	0.370	0.380	2,500,000	941,500	0.3766	3.312	3.224	3.312	3.268	3.356	283,035	3.3264	0.00%
1998-09-10	0	0.375	0.360	0.375	0.365	0.375	1,572,000	580,700	0.3694	3.312	3.180	3.312	3.224	3.312	177,973	3.2629	1.35%
1998-09-09	0	0.370	0.360	0.370	0.370	0.375	454,000	168,100	0.3703	3.268	3.180	3.268	3.268	3.312	51,399	3.2705	-1.33%
1998-09-08	0	0.375	0.375	0.380	0.360	0.375	2,644,000	978,180	0.3700	3.312	3.312	3.356	3.180	3.312	299,338	3.2678	0.00%
1998-09-07	0	0.375	0.370	0.380	0.360	0.380	3,146,000	1,173,660	0.3731	3.312	3.268	3.356	3.180	3.356	356,171	3.2952	0.00%
1998-09-04	0	0.375	0.365	0.375	0.370	0.375	2,398,000	890,250	0.3712	3.312	3.224	3.312	3.268	3.312	271,487	3.2792	-2.60%
1998-09-03	0	0.385	0.375	0.385	0.360	0.385	2,740,000	1,002,430	0.3659	3.401	3.312	3.401	3.180	3.401	310,207	3.2315	2.67%
1998-09-02	0	0.375	0.360	-	0.350	0.375	2,412,000	863,260	0.3579	3.312	3.180	-	3.091	3.312	273,072	3.1613	5.63%
1998-09-01	0	0.355	0.345	0.355	0.345	0.355	1,832,000	642,290	0.3506	3.136	3.047	3.136	3.047	3.136	207,408	3.0967	-1.39%
1998-08-31	0	0.360	0.350	0.360	0.355	0.360	2,302,000	817,860	0.3553	3.180	3.091	3.180	3.136	3.180	260,619	3.1381	0.00%
1998-08-28	0	0.360	0.350	0.360	0.355	0.365	1,904,000	679,500	0.3569	3.180	3.091	3.180	3.136	3.224	215,560	3.1523	-1.37%
1998-08-27	0	0.365	0.360	0.365	0.360	0.365	1,854,000	667,760	0.3602	3.224	3.180	3.224	3.180	3.224	209,899	3.1813	0.00%
1998-08-26	0	0.365	0.360	0.365	0.360	0.365	1,980,000	715,850	0.3615	3.224	3.180	3.224	3.180	3.224	224,164	3.1934	-1.35%
1998-08-25	0	0.370	0.360	0.370	0.360	0.370	1,694,000	616,450	0.3639	3.268	3.180	3.268	3.180	3.268	191,785	3.2143	1.37%
1998-08-24	0	0.365	0.360	0.365	0.360	0.370	2,500,000	904,500	0.3618	3.224	3.180	3.224	3.180	3.268	283,035	3.1957	-1.35%
1998-08-21	0	0.370	0.360	0.370	0.360	0.370	1,346,000	494,620	0.3675	3.268	3.180	3.268	3.180	3.268	152,386	3.2458	0.00%
1998-08-20	0	0.370	0.365	0.370	0.360	0.370	788,000	287,100	0.3643	3.268	3.224	3.268	3.180	3.268	89,213	3.2182	-1.33%
1998-08-19	0	0.375	0.360	0.375	0.360	0.375	824,000	301,000	0.3653	3.312	3.180	3.312	3.180	3.312	93,288	3.2266	1.35%
1998-08-18	0	0.370	0.365	0.370	0.365	0.375	468,000	173,210	0.3701	3.268	3.224	3.268	3.224	3.312	52,984	3.2691	0.00%
1998-08-14	0	0.370	0.360	0.370	0.365	0.370	766,000	280,700	0.3664	3.268	3.180	3.268	3.224	3.268	86,722	3.2368	0.00%
1998-08-13	0	0.370	0.360	0.370	0.365	0.370	224,000	82,380	0.3678	3.268	3.180	3.268	3.224	3.268	25,360	3.2484	0.00%
1998-08-12	0	0.370	0.365	0.370	0.370	0.370	916,000	338,920	0.3700	3.268	3.224	3.268	3.268	3.268	103,704	3.2681	-1.33%
1998-08-11	0	0.375	0.365	0.375	0.365	0.375	496,000	183,300	0.3696	3.312	3.224	3.312	3.224	3.312	56,154	3.2642	0.00%
1998-08-10	0	0.375	0.365	0.375	0.365	0.375	1,096,000	408,430	0.3727	3.312	3.224	3.312	3.224	3.312	124,083	3.2916	0.00%
1998-08-07	0	0.375	0.370	0.375	0.370	0.375	1,500,000	562,000	0.3747	3.312	3.268	3.312	3.268	3.312	169,821	3.3094	0.00%
1998-08-06	0	0.375	0.370	0.380	0.375	0.380	810,000	303,850	0.3751	3.312	3.268	3.356	3.312	3.356	91,703	3.3134	0.00%
1998-08-05	0	0.375	0.370	0.375	0.370	0.375	2,390,000	894,050	0.3741	3.312	3.268	3.312	3.268	3.312	270,582	3.3042	-1.32%
1998-08-04	0	0.380	0.370	0.380	0.375	0.380	450,000	169,500	0.3767	3.356	3.268	3.356	3.312	3.356	50,946	3.3270	0.00%
1998-08-03	0	0.380	0.375	0.380	0.370	0.380	2,132,000	799,690	0.3751	3.356	3.312	3.356	3.268	3.356	241,372	3.3131	-1.30%
1998-07-31	0	0.385	0.375	0.385	0.380	0.385	800,000	304,750	0.3809	3.401	3.312	3.401	3.356	3.401	90,571	3.3648	1.32%
1998-07-30	0	0.380	0.375	0.385	0.375	0.380	520,000	196,600	0.3781	3.356	3.312	3.401	3.312	3.356	58,871	3.3395	-1.30%
1998-07-29	0	0.385	0.375	0.385	0.380	0.390	912,000	350,070	0.3838	3.401	3.312	3.401	3.356	3.445	103,251	3.3905	1.32%
1998-07-28	0	0.380	0.375	0.385	0.380	0.380	870,000	330,600	0.3800	3.356	3.312	3.401	3.356	3.356	98,496	3.3565	0.00%
1998-07-27	0	0.380	0.380	0.385	0.380	0.385	2,920,000	1,109,700	0.3800	3.356	3.356	3.401	3.356	3.401	330,585	3.3568	-1.30%
1998-07-24	0	0.385	0.380	0.390	0.380	0.385	2,080,000	795,400	0.3824	3.401	3.356	3.445	3.356	3.401	235,485	3.3777	0.00%
1998-07-23	0	0.385	0.380	0.385	0.380	0.385	868,000	331,680	0.3821	3.401	3.356	3.401	3.356	3.401	98,270	3.3752	0.00%
1998-07-22	0	0.385	0.380	0.385	0.380	0.385	2,236,000	860,660	0.3849	3.401	3.356	3.401	3.356	3.401	253,147	3.3998	0.00%
1998-07-21	0	0.385	0.385	0.390	0.375	0.390	7,518,000	2,859,890	0.3804	3.401	3.401	3.445	3.312	3.445	851,143	3.3601	0.00%
1998-07-20	0	0.385	0.375	0.385	0.380	0.385	2,602,000	994,230	0.3821	3.401	3.312	3.401	3.356	3.401	294,583	3.3750	0.00%
1998-07-17	0	0.385	0.380	0.385	0.380	0.385	5,298,000	2,018,740	0.3810	3.401	3.356	3.401	3.356	3.401	599,808	3.3656	0.00%
1998-07-16	0	0.385	0.385	0.390	0.380	0.385	2,950,000	1,126,500	0.3819	3.401	3.401	3.445	3.356	3.401	333,981	3.3729	0.00%
1998-07-15	0	0.385	0.380	0.385	0.380	0.390	3,114,000	1,186,020	0.3809	3.401	3.356	3.401	3.356	3.445	352,549	3.3641	0.00%
1998-07-14	0	0.385	0.380	0.390	0.380	0.390	2,590,000	989,150	0.3819	3.401	3.356	3.445	3.356	3.445	293,224	3.3734	-1.28%
1998-07-13	0	0.390	0.385	0.390	0.380	0.410	61,956,000	23,567,740	0.3804	3.445	3.401	3.445	3.356	3.621	7,014,291	3.3600	-4.88%
1998-07-10	0	0.410	0.410	0.420	0.410	0.415	92,000	37,970	0.4127	3.621	3.621	3.710	3.621	3.666	10,416	3.6455	-4.65%
1998-07-09	0	0.430	0.415	0.430	0.415	0.440	500,000	215,750	0.4315	3.798	3.666	3.798	3.666	3.886	56,607	3.8114	0.00%
1998-07-08	0	0.430	0.420	-	0.405	0.430	634,000	263,240	0.4152	3.798	3.710	-	3.577	3.798	71,778	3.6674	7.50%
1998-07-07	0	0.400	0.395	0.405	0.400	0.400	100,000	40,000	0.4000	3.533	3.489	3.577	3.533	3.533	11,321	3.5331	-2.44%
1998-07-06	0	0.410	0.400	0.415	0.400	0.420	304,000	124,840	0.4107	3.621	3.533	3.666	3.533	3.710	34,417	3.6273	-2.38%
1998-07-03	0	0.420	0.405	0.420	-	-	0	0	-	3.710	3.577	3.710	-	-	0	-	-2.33%
1998-07-02	0	0.430	0.410	0.430	0.410	0.430	588,000	244,960	0.4166	3.798	3.621	3.798	3.621	3.798	66,570	3.6797	4.88%
1998-06-30	0	0.410	0.400	0.410	-	-	0	0	-	3.621	3.533	3.621	-	-	0	-	0.00%
1998-06-29	0	0.410	0.400	0.410	0.400	0.410	554,000	226,620	0.4091	3.621	3.533	3.621	3.533	3.621	62,721	3.6132	-1.20%
1998-06-26	0	0.415	0.400	0.415	0.400	0.415	1,210,000	492,600	0.4071	3.666	3.533	3.666	3.533	3.666	136,989	3.5959	0.00%
1998-06-25	0	0.415	0.405	0.415	0.405	0.415	182,000	74,840	0.4112	3.666	3.577	3.666	3.577	3.666	20,605	3.6321	2.47%
1998-06-24	0	0.405	0.400	0.410	0.400	0.405	136,000	54,900	0.4037	3.577	3.533	3.621	3.533	3.577	15,397	3.5656	-2.41%
1998-06-23	0	0.415	0.410	0.415	0.400	0.420	270,000	109,620	0.4060	3.666	3.621	3.666	3.533	3.710	30,568	3.5861	-2.35%
1998-06-22	0	0.425	0.420	0.425	0.405	0.425	252,000	104,720	0.4156	3.754	3.710	3.754	3.577	3.754	28,530	3.6705	1.19%
1998-06-19	0	0.420	0.405	0.425	0.405	0.420	450,000	187,000	0.4156	3.710	3.577	3.754	3.577	3.710	50,946	3.6705	-1.18%
1998-06-18	0	0.425	0.410	-	0.415	0.425	440,000	184,750	0.4199	3.754	3.621	-	3.666	3.754	49,814	3.7088	6.25%
1998-06-17	0	0.400	0.395	0.415	0.400	0.400	100,000	40,000	0.4000	3.533	3.489	3.666	3.533	3.533	11,321	3.5331	-4.76%
1998-06-16	0	0.420	0.400	0.425	0.410	0.420	80,000	33,300	0.4163	3.710	3.533	3.754	3.621	3.710	9,057	3.6767	0.00%
1998-06-15	0	0.420	0.420	0.425	0.390	0.420	860,000	343,600	0.3995	3.710	3.710	3.754	3.445	3.710	97,364	3.5290	0.00%
1998-06-12	0	0.420	0.420	-	0.390	0.420	2,840,000	1,139,150	0.4011	3.710	3.710	-	3.445	3.710	321,528	3.5429	6.33%
1998-06-11	0	0.395	0.380	0.395	0.380	0.400	662,000	258,310	0.3902	3.489	3.356	3.489	3.356	3.533	74,948	3.4465	1.28%
1998-06-10	0	0.390	0.390	0.395	0.390	0.390	2,102,000	819,780	0.3900	3.445	3.445	3.489	3.445	3.445	237,976	3.4448	0.00%
1998-06-09	0	0.390	0.390	0.395	0.390	0.395	760,000	299,400	0.3939	3.445	3.445	3.489	3.445	3.489	86,043	3.4797	0.00%
1998-06-08	0	0.390	0.390	0.400	0.390	0.395	600,000	234,500	0.3908	3.445	3.445	3.533	3.445	3.489	67,928	3.4522	0.00%
1998-06-05	0	0.390	0.390	0.395	0.390	0.390	1,966,000	766,740	0.3900	3.445	3.445	3.489	3.445	3.445	222,579	3.4448	-2.50%
1998-06-04	0	0.400	0.395	0.410	0.390	0.400	102,000	40,550	0.3975	3.533	3.489	3.621	3.445	3.533	11,548	3.5115	2.56%
1998-06-03	0	0.390	0.390	0.400	0.390	0.390	2,750,000	1,072,500	0.3900	3.445	3.445	3.533	3.445	3.445	311,339	3.4448	0.00%
1998-06-02	0	0.390	0.390	0.395	0.390	0.390	5,040,000	1,965,600	0.3900	3.445	3.445	3.489	3.445	3.445	570,599	3.4448	0.00%
1998-06-01	0	0.390	0.390	0.395	0.390	0.395	1,484,000	579,510	0.3905	3.445	3.445	3.489	3.445	3.489	168,010	3.4493	-1.27%
1998-05-29	0	0.395	0.390	0.400	0.395	0.395	240,000	94,800	0.3950	3.489	3.445	3.533	3.489	3.489	27,171	3.4890	1.28%
1998-05-28	0	0.390	0.390	0.400	0.380	0.390	460,000	179,300	0.3898	3.445	3.445	3.533	3.356	3.445	52,078	3.4429	2.63%
1998-05-27	0	0.380	0.380	0.390	0.380	0.390	25,810,000	9,918,490	0.3843	3.356	3.356	3.445	3.356	3.445	2,922,055	3.3944	-3.80%
1998-05-26	0	0.395	0.395	0.405	0.390	0.400	562,000	223,940	0.3985	3.489	3.489	3.577	3.445	3.533	63,626	3.5196	0.00%
1998-05-25	0	0.395	0.385	0.400	0.395	0.400	400,000	158,500	0.3963	3.489	3.401	3.533	3.489	3.533	45,286	3.5000	-2.47%
1998-05-22	0	0.405	0.400	0.410	0.395	0.405	130,000	52,450	0.4035	3.577	3.533	3.621	3.489	3.577	14,718	3.5637	-1.22%
1998-05-21	0	0.410	0.405	0.410	0.400	0.410	586,000	236,980	0.4044	3.621	3.577	3.621	3.533	3.621	66,343	3.5720	2.50%
1998-05-20	0	0.400	0.395	0.400	0.400	0.405	300,000	120,500	0.4017	3.533	3.489	3.533	3.533	3.577	33,964	3.5479	0.00%
1998-05-19	0	0.400	0.395	0.400	0.400	0.420	920,000	370,850	0.4031	3.533	3.489	3.533	3.533	3.710	104,157	3.5605	0.00%
1998-05-18	0	0.400	0.395	0.410	0.400	0.420	1,108,000	452,290	0.4082	3.533	3.489	3.621	3.533	3.710	125,441	3.6056	0.00%
1998-05-15	0	0.400	0.400	0.405	0.400	0.405	180,000	72,500	0.4028	3.533	3.533	3.577	3.533	3.577	20,379	3.5577	0.00%
1998-05-14	0	0.400	0.390	0.405	0.390	0.410	1,342,000	537,810	0.4008	3.533	3.445	3.577	3.445	3.621	151,933	3.5398	-1.23%
1998-05-13	0	0.405	0.405	0.420	0.405	0.410	914,000	371,220	0.4061	3.577	3.577	3.710	3.577	3.621	103,478	3.5874	-2.41%
1998-05-12	0	0.415	0.415	0.425	0.415	0.425	826,000	346,390	0.4194	3.666	3.666	3.754	3.666	3.754	93,515	3.7041	-3.49%
1998-05-11	0	0.430	0.420	0.430	0.430	0.430	220,000	94,600	0.4300	3.798	3.710	3.798	3.798	3.798	24,907	3.7981	0.00%
1998-05-08	0	0.430	0.430	0.440	0.430	0.430	250,000	107,500	0.4300	3.798	3.798	3.886	3.798	3.798	28,304	3.7981	-2.27%
1998-05-07	0	0.440	0.430	0.445	0.430	0.450	306,000	134,600	0.4399	3.886	3.798	3.931	3.798	3.975	34,644	3.8853	-3.30%
1998-05-06	0	0.455	0.445	0.455	0.420	0.460	780,000	348,450	0.4467	4.019	3.931	4.019	3.710	4.063	88,307	3.9459	3.41%
1998-05-05	0	0.440	0.440	0.445	0.430	0.460	3,302,000	1,476,420	0.4471	3.886	3.886	3.931	3.798	4.063	373,833	3.9494	2.33%
1998-05-04	0	0.430	0.420	0.435	0.410	0.435	1,218,000	516,650	0.4242	3.798	3.710	3.842	3.621	3.842	137,895	3.7467	2.38%
1998-05-01	0	0.420	0.420	0.430	0.420	0.420	60,000	25,200	0.4200	3.710	3.710	3.798	3.710	3.710	6,793	3.7098	0.00%
1998-04-30	0	0.420	0.420	0.425	0.410	0.425	1,486,000	621,130	0.4180	3.710	3.710	3.754	3.621	3.754	168,236	3.6920	0.00%
1998-04-29	0	0.420	0.420	0.430	0.410	0.460	906,000	375,880	0.4149	3.710	3.710	3.798	3.621	4.063	102,572	3.6645	-4.55%
1998-04-28	1	0.440	-	-	-	-	0	0	-	3.886	-	-	-	-	0	-	0.00%
1998-04-27	1	0.440	-	-	-	-	0	0	-	3.886	-	-	-	-	0	-	0.00%
1998-04-24	0	0.440	0.405	0.440	0.400	0.445	312,000	127,740	0.4094	3.886	3.577	3.886	3.533	3.931	35,323	3.6164	10.00%
1998-04-23	0	0.400	0.395	0.410	0.400	0.410	890,000	357,000	0.4011	3.533	3.489	3.621	3.533	3.621	100,761	3.5431	-2.44%
1998-04-22	0	0.410	0.405	0.440	0.390	0.440	190,000	76,320	0.4017	3.621	3.577	3.886	3.445	3.886	21,511	3.5480	2.50%
1998-04-21	0	0.400	0.395	0.410	0.380	0.415	620,000	245,980	0.3967	3.533	3.489	3.621	3.356	3.666	70,193	3.5044	2.56%
1998-04-20	0	0.390	0.385	0.405	0.380	0.400	590,000	228,700	0.3876	3.445	3.401	3.577	3.356	3.533	66,796	3.4238	2.63%
1998-04-17	0	0.380	0.405	0.410	0.380	0.380	20,000	7,600	0.3800	3.356	3.577	3.621	3.356	3.356	2,264	3.3565	-5.00%
1998-04-16	0	0.400	0.400	0.415	0.400	0.430	500,000	206,000	0.4120	3.533	3.533	3.666	3.533	3.798	56,607	3.6391	-8.05%
1998-04-15	0	0.435	0.430	0.450	0.435	0.450	350,000	154,000	0.4400	3.842	3.798	3.975	3.842	3.975	39,625	3.8864	-4.40%
1998-04-14	0	0.455	0.445	0.460	0.450	0.455	780,000	351,500	0.4506	4.019	3.931	4.063	3.975	4.019	88,307	3.9804	1.11%
1998-04-09	0	0.450	0.450	0.465	0.450	0.470	450,000	206,700	0.4593	3.975	3.975	4.107	3.975	4.151	50,946	4.0572	-4.26%
1998-04-08	0	0.470	0.460	0.475	0.440	0.475	494,000	232,910	0.4715	4.151	4.063	4.196	3.886	4.196	55,928	4.1645	2.17%
1998-04-07	0	0.460	0.460	0.470	0.460	0.475	816,000	378,930	0.4644	4.063	4.063	4.151	4.063	4.196	92,383	4.1017	-5.15%
1998-04-03	0	0.485	0.465	0.490	0.435	0.485	1,484,000	687,730	0.4634	4.284	4.107	4.328	3.842	4.284	168,010	4.0934	7.78%
1998-04-02	0	0.450	0.450	0.475	0.435	0.480	270,000	119,650	0.4431	3.975	3.975	4.196	3.842	4.240	30,568	3.9142	-9.09%
1998-04-01	0	0.495	0.485	0.495	0.470	0.520	6,142,000	3,071,540	0.5001	4.372	4.284	4.372	4.151	4.593	695,361	4.4172	4.21%
1998-03-31	0	0.475	0.465	0.480	0.445	0.495	1,612,000	744,750	0.4620	4.196	4.107	4.240	3.931	4.372	182,501	4.0808	3.26%
1998-03-30	0	0.460	0.440	0.460	0.410	0.560	5,252,000	2,432,970	0.4632	4.063	3.886	4.063	3.621	4.946	594,600	4.0918	10.84%
1998-03-27	0	0.415	0.410	0.420	0.400	0.435	3,270,000	1,340,530	0.4099	3.666	3.621	3.710	3.533	3.842	370,210	3.6210	3.75%
1998-03-26	1	0.400	0.380	0.400	0.320	0.420	1,038,000	379,120	0.3652	3.533	3.356	3.533	2.827	3.710	117,516	3.2261	33.33%
1998-03-25	0	0.300	0.300	0.310	0.285	0.300	1,094,000	327,270	0.2991	2.650	2.650	2.738	2.517	2.650	123,856	2.6423	9.09%
1998-03-24	0	0.275	0.255	0.270	0.248	0.275	500,000	126,450	0.2529	2.429	2.252	2.385	2.191	2.429	56,607	2.2338	10.89%
1998-03-23	0	0.248	0.248	0.255	0.237	0.248	698,000	169,516	0.2429	2.191	2.191	2.252	2.093	2.191	79,023	2.1451	5.53%
1998-03-20	0	0.235	-	0.243	-	-	0	0	-	2.076	-	2.146	-	-	0	-	0.00%
1998-03-19	0	0.235	-	-	-	-	0	0	-	2.076	-	-	-	-	0	-	0.00%
1998-03-18	0	0.235	-	0.239	-	-	0	0	-	2.076	-	2.111	-	-	0	-	0.00%
1998-03-17	0	0.235	0.235	0.240	0.235	0.240	330,000	77,910	0.2361	2.076	2.076	2.120	2.076	2.120	37,361	2.0853	0.00%
1998-03-16	0	0.235	0.230	-	-	-	0	0	-	2.076	2.032	-	-	-	0	-	0.00%
1998-03-13	0	0.235	0.235	-	0.230	0.236	330,000	77,020	0.2334	2.076	2.076	-	2.032	2.085	37,361	2.0615	16.92%
1998-03-12	0	0.201	0.201	-	-	-	0	0	-	1.775	1.775	-	-	-	0	-	0.50%
1998-03-11	0	0.200	-	0.203	0.200	0.200	100,000	20,000	0.2000	1.767	-	1.793	1.767	1.767	11,321	1.7666	0.00%
1998-03-10	0	0.200	-	-	0.200	0.200	50,000	10,000	0.2000	1.767	-	-	1.767	1.767	5,661	1.7666	0.00%
1998-03-09	0	0.200	-	-	-	-	1	0	-	1.767	-	-	-	-	0	-	0.00%
1998-03-06	0	0.200	-	-	-	-	0	0	-	1.767	-	-	-	-	0	-	0.00%
1998-03-05	0	0.200	-	-	0.200	0.200	200,000	40,000	0.2000	1.767	-	-	1.767	1.767	22,643	1.7666	2.04%
1998-03-04	0	0.196	0.193	-	-	-	0	0	-	1.731	1.705	-	-	-	0	-	0.00%
1998-03-03	0	0.196	-	-	-	-	0	0	-	1.731	-	-	-	-	0	-	0.00%
1998-03-02	0	0.196	-	-	-	-	0	0	-	1.731	-	-	-	-	0	-	0.00%
1998-02-27	0	0.196	-	-	-	-	0	0	-	1.731	-	-	-	-	0	-	0.00%
1998-02-26	0	0.196	0.192	-	0.196	0.196	12,000	2,352	0.1960	1.731	1.696	-	1.731	1.731	1,359	1.7312	-2.00%
1998-02-25	0	0.200	-	-	0.200	0.200	110,000	22,000	0.2000	1.767	-	-	1.767	1.767	12,454	1.7666	0.00%
1998-02-24	0	0.200	-	-	-	-	0	0	-	1.767	-	-	-	-	0	-	0.00%
1998-02-23	0	0.200	-	0.200	-	-	0	0	-	1.767	-	1.767	-	-	0	-	0.00%
1998-02-20	0	0.200	0.196	-	-	-	300,000	60,000	0.2000	1.767	1.731	-	-	-	33,964	1.7666	0.00%
1998-02-19	0	0.200	-	0.204	-	-	0	0	-	1.767	-	1.802	-	-	0	-	0.00%
1998-02-18	0	0.200	-	-	-	-	0	0	-	1.767	-	-	-	-	0	-	0.00%
1998-02-17	0	0.200	0.197	-	-	-	0	0	-	1.767	1.740	-	-	-	0	-	0.00%
1998-02-16	0	0.200	-	-	-	-	0	0	-	1.767	-	-	-	-	0	-	0.00%
1998-02-13	0	0.200	0.190	-	0.199	0.200	186,000	37,110	0.1995	1.767	1.678	-	1.758	1.767	21,058	1.7623	2.04%
1998-02-12	0	0.196	0.196	0.228	0.196	0.200	86,000	17,016	0.1979	1.731	1.731	2.014	1.731	1.767	9,736	1.7477	-12.50%
1998-02-11	0	0.224	0.221	0.225	0.224	0.255	1,550,000	384,970	0.2484	1.979	1.952	1.987	1.979	2.252	175,482	2.1938	-7.44%
1998-02-10	0	0.242	0.242	0.245	0.197	0.250	1,548,000	361,456	0.2335	2.138	2.138	2.164	1.740	2.208	175,255	2.0625	22.84%
1998-02-09	0	0.197	0.197	-	0.183	0.187	80,000	14,800	0.1850	1.740	1.740	-	1.616	1.652	9,057	1.6341	13.87%
1998-02-06	0	0.173	0.172	-	0.173	0.173	200,000	34,600	0.1730	1.528	1.519	-	1.528	1.528	22,643	1.5281	0.00%
1998-02-05	0	0.173	0.170	-	0.170	0.175	430,000	74,612	0.1735	1.528	1.502	-	1.502	1.546	48,682	1.5326	-2.26%
1998-02-04	0	0.177	0.163	0.180	0.150	0.177	2,200,000	357,540	0.1625	1.563	1.440	1.590	1.325	1.563	249,071	1.4355	11.32%
1998-02-03	0	0.159	-	0.159	-	-	0	0	-	1.404	-	1.404	-	-	0	-	-3.05%
1998-02-02	0	0.164	-	0.164	-	-	0	0	-	1.449	-	1.449	-	-	0	-	-4.09%
1998-01-27	0	0.171	-	0.172	-	-	0	0	-	1.510	-	1.519	-	-	0	-	0.00%
1998-01-26	0	0.171	-	0.171	-	-	0	0	-	1.510	-	1.510	-	-	0	-	-0.58%
1998-01-23	0	0.172	0.170	0.172	-	-	0	0	-	1.519	1.502	1.519	-	-	0	-	-0.58%
1998-01-22	0	0.173	-	-	-	-	0	0	-	1.528	-	-	-	-	0	-	0.00%
1998-01-21	0	0.173	-	0.174	-	-	0	0	-	1.528	-	1.537	-	-	0	-	0.00%
1998-01-20	0	0.173	-	0.173	-	-	0	0	-	1.528	-	1.528	-	-	0	-	-3.35%
1998-01-19	0	0.179	-	0.180	-	-	0	0	-	1.581	-	1.590	-	-	0	-	0.00%
1998-01-16	0	0.179	-	-	-	-	0	0	-	1.581	-	-	-	-	0	-	0.00%
1998-01-15	0	0.179	-	-	-	-	0	0	-	1.581	-	-	-	-	0	-	0.00%
1998-01-14	0	0.179	0.179	-	0.179	0.185	280,000	51,520	0.1840	1.581	1.581	-	1.581	1.634	31,700	1.6252	-5.29%
1998-01-13	0	0.189	-	0.190	0.189	0.189	20,000	3,780	0.1890	1.669	-	1.678	1.669	1.669	2,264	1.6694	-5.50%
1998-01-12	0	0.200	-	0.200	-	-	0	0	-	1.767	-	1.767	-	-	0	-	-8.68%
1998-01-09	0	0.219	-	0.219	0.219	0.219	50,000	10,950	0.2190	1.934	-	1.934	1.934	1.934	5,661	1.9344	-2.23%
1998-01-08	0	0.224	0.224	0.232	0.224	0.236	380,000	88,000	0.2316	1.979	1.979	2.049	1.979	2.085	43,021	2.0455	-7.82%
1998-01-07	0	0.243	-	0.243	-	-	0	0	-	2.146	-	2.146	-	-	0	-	-0.82%
1998-01-06	0	0.245	-	0.245	0.245	0.245	300,000	73,500	0.2450	2.164	-	2.164	2.164	2.164	33,964	2.1640	0.00%
1998-01-05	0	0.245	-	0.245	-	-	0	0	-	2.164	-	2.164	-	-	0	-	0.00%
1998-01-02	0	0.245	-	0.245	-	-	0	0	-	2.164	-	2.164	-	-	0	-	0.00%
1997-12-31	0	0.245	-	0.245	-	-	0	0	-	2.164	-	2.164	-	-	0	-	0.00%
1997-12-30	0	0.245	-	0.245	-	-	0	0	-	2.164	-	2.164	-	-	0	-	-1.21%
1997-12-29	0	0.248	-	0.248	-	-	0	0	-	2.191	-	2.191	-	-	0	-	0.00%
1997-12-24	0	0.248	-	0.248	-	-	0	0	-	2.191	-	2.191	-	-	0	-	0.00%
1997-12-23	0	0.248	-	0.248	-	-	0	0	-	2.191	-	2.191	-	-	0	-	-0.40%
1997-12-22	0	0.249	-	0.249	-	-	0	0	-	2.199	-	2.199	-	-	0	-	-0.40%
1997-12-19	0	0.250	-	0.250	-	-	0	0	-	2.208	-	2.208	-	-	0	-	0.00%
1997-12-18	0	0.250	-	0.250	-	-	0	0	-	2.208	-	2.208	-	-	0	-	0.00%
1997-12-17	0	0.250	-	0.260	0.250	0.250	100,000	25,000	0.2500	2.208	-	2.297	2.208	2.208	11,321	2.2082	0.00%
1997-12-16	0	0.250	-	0.250	0.250	0.250	400,000	100,000	0.2500	2.208	-	2.208	2.208	2.208	45,286	2.2082	0.00%
1997-12-15	0	0.250	-	0.250	0.250	0.250	230,000	57,500	0.2500	2.208	-	2.208	2.208	2.208	26,039	2.2082	0.00%
1997-12-12	0	0.250	-	0.250	-	-	0	0	-	2.208	-	2.208	-	-	0	-	0.00%
1997-12-11	0	0.250	-	0.250	0.250	0.250	120,000	30,000	0.2500	2.208	-	2.208	2.208	2.208	13,586	2.2082	-13.79%
1997-12-10	0	0.290	-	0.305	-	-	0	0	-	2.562	-	2.694	-	-	0	-	0.00%
1997-12-09	0	0.290	-	0.310	-	-	0	0	-	2.562	-	2.738	-	-	0	-	0.00%
1997-12-08	0	0.290	-	-	-	-	0	0	-	2.562	-	-	-	-	0	-	0.00%
1997-12-05	0	0.290	-	0.310	0.290	0.290	40,000	11,600	0.2900	2.562	-	2.738	2.562	2.562	4,529	2.5615	0.00%
1997-12-04	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
1997-12-03	0	0.290	-	0.310	-	-	0	0	-	2.562	-	2.738	-	-	0	-	0.00%
1997-12-02	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
1997-12-01	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	0.00%
1997-11-28	0	0.290	-	0.290	-	-	0	0	-	2.562	-	2.562	-	-	0	-	-1.69%
1997-11-27	0	0.295	-	0.295	-	-	0	0	-	2.606	-	2.606	-	-	0	-	-1.67%
1997-11-26	0	0.300	-	0.300	-	-	0	0	-	2.650	-	2.650	-	-	0	-	0.00%
1997-11-25	0	0.300	-	0.300	0.300	0.300	40,000	12,000	0.3000	2.650	-	2.650	2.650	2.650	4,529	2.6498	7.14%
1997-11-24	0	0.280	-	-	0.280	0.280	30,000	8,400	0.2800	2.473	-	-	2.473	2.473	3,396	2.4732	0.00%
1997-11-21	0	0.280	0.260	0.310	0.280	0.280	70,000	19,600	0.2800	2.473	2.297	2.738	2.473	2.473	7,925	2.4732	-3.45%
1997-11-20	0	0.290	0.290	0.300	0.290	0.290	50,000	14,500	0.2900	2.562	2.562	2.650	2.562	2.562	5,661	2.5615	3.57%
1997-11-19	0	0.280	-	0.300	-	-	0	0	-	2.473	-	2.650	-	-	0	-	0.00%
1997-11-18	0	0.280	0.275	0.300	-	-	0	0	-	2.473	2.429	2.650	-	-	0	-	0.00%
1997-11-17	0	0.280	0.280	-	0.275	0.275	40,000	11,000	0.2750	2.473	2.473	-	2.429	2.429	4,529	2.4290	3.70%
1997-11-14	0	0.270	0.270	0.300	0.270	0.270	20,000	5,400	0.2700	2.385	2.385	2.650	2.385	2.385	2,264	2.3849	-6.90%
1997-11-13	0	0.290	0.290	0.300	0.290	0.290	60,000	17,400	0.2900	2.562	2.562	2.650	2.562	2.562	6,793	2.5615	-6.45%
1997-11-12	0	0.310	0.280	0.310	-	-	0	0	-	2.738	2.473	2.738	-	-	0	-	-3.12%
1997-11-11	0	0.320	0.280	0.340	-	-	0	0	-	2.827	2.473	3.003	-	-	0	-	0.00%
1997-11-10	0	0.320	0.280	-	-	-	0	0	-	2.827	2.473	-	-	-	0	-	0.00%
1997-11-07	0	0.320	-	0.330	0.320	0.320	40,000	12,800	0.3200	2.827	-	2.915	2.827	2.827	4,529	2.8265	-3.03%
1997-11-06	0	0.330	0.290	0.330	-	-	0	0	-	2.915	2.562	2.915	-	-	0	-	0.00%
1997-11-05	0	0.330	0.290	0.330	0.320	0.345	526,000	177,580	0.3376	2.915	2.562	2.915	2.827	3.047	59,551	2.9820	-2.94%
1997-11-04	0	0.340	0.280	0.340	0.280	0.340	374,000	116,260	0.3109	3.003	2.473	3.003	2.473	3.003	42,342	2.7457	13.33%
1997-11-03	0	0.300	0.300	0.320	0.300	0.320	410,000	123,800	0.3020	2.650	2.650	2.827	2.650	2.827	46,418	2.6671	15.38%
1997-10-31	0	0.260	0.260	-	0.260	0.260	50,000	13,000	0.2600	2.297	2.297	-	2.297	2.297	5,661	2.2965	4.00%
1997-10-30	0	0.250	0.250	0.290	0.250	0.280	808,000	206,040	0.2550	2.208	2.208	2.562	2.208	2.473	91,477	2.2524	-3.85%
1997-10-29	0	0.260	0.242	0.270	0.240	0.290	2,094,000	537,870	0.2569	2.297	2.138	2.385	2.120	2.562	237,070	2.2688	8.33%
1997-10-28	0	0.240	-	0.240	0.250	0.350	1,960,000	528,800	0.2698	2.120	-	2.120	2.208	3.091	221,900	2.3831	-35.14%
1997-10-27	0	0.370	-	0.370	0.385	0.385	38,000	14,180	0.3732	3.268	-	3.268	3.401	3.401	4,302	3.2960	-3.90%
1997-10-24	0	0.385	-	0.385	0.400	0.400	104,000	41,600	0.4000	3.401	-	3.401	3.533	3.533	11,774	3.5331	-3.75%
1997-10-23	0	0.400	-	0.400	0.410	0.410	20,000	8,200	0.4100	3.533	-	3.533	3.621	3.621	2,264	3.6215	-2.44%
1997-10-22	0	0.410	-	0.410	-	-	0	0	-	3.621	-	3.621	-	-	0	-	-18.00%
1997-10-21	0	0.500	-	0.500	0.500	0.500	6,000	3,000	0.5000	4.416	-	4.416	4.416	4.416	679	4.4164	4.17%
1997-10-20	0	0.480	-	0.480	-	-	0	0	-	4.240	-	4.240	-	-	0	-	-7.69%
1997-10-17	0	0.520	-	0.520	0.520	0.520	6,000	3,120	0.5200	4.593	-	4.593	4.593	4.593	679	4.5931	15.56%
1997-10-16	0	0.450	-	0.520	-	-	0	0	-	3.975	-	4.593	-	-	0	-	0.00%
1997-10-15	0	0.450	-	0.450	-	-	0	0	-	3.975	-	3.975	-	-	0	-	-19.64%
1997-10-14	0	0.560	-	0.560	0.560	0.560	40,000	22,400	0.5600	4.946	-	4.946	4.946	4.946	4,529	4.9464	-1.75%
1997-10-13	0	0.570	-	0.570	-	-	0	0	-	5.035	-	5.035	-	-	0	-	0.00%
1997-10-09	0	0.570	-	0.570	-	-	0	0	-	5.035	-	5.035	-	-	0	-	-5.00%
1997-10-08	0	0.600	-	0.600	-	-	0	0	-	5.300	-	5.300	-	-	0	-	0.00%
1997-10-07	0	0.610	-	0.620	-	-	0	0	-	5.300	-	5.387	-	-	0	-	0.00%
1997-10-06	0	0.610	-	0.620	-	-	0	0	-	5.300	-	5.387	-	-	0	-	0.00%
1997-10-03	0	0.610	-	0.610	-	-	0	0	-	5.300	-	5.300	-	-	0	-	0.00%
1997-09-30	0	0.610	0.580	0.610	0.580	0.610	80,000	47,300	0.5913	5.300	5.039	5.300	5.039	5.300	9,208	5.1368	1.67%
1997-09-29	0	0.600	0.580	0.600	0.620	0.620	80,000	49,600	0.6200	5.213	5.039	5.213	5.387	5.387	9,208	5.3866	-7.69%
1997-09-26	0	0.650	-	0.650	-	-	0	0	-	5.647	-	5.647	-	-	0	-	-1.52%
1997-09-25	0	0.660	0.620	0.660	0.660	0.660	90,000	59,400	0.6600	5.734	5.387	5.734	5.734	5.734	10,359	5.7341	0.00%
1997-09-24	0	0.660	-	0.660	0.660	0.660	10,000	6,600	0.6600	5.734	-	5.734	5.734	5.734	1,151	5.7341	1.54%
1997-09-23	0	0.650	-	0.650	0.650	0.650	8,000	5,200	0.6500	5.647	-	5.647	5.647	5.647	921	5.6472	-1.52%
1997-09-22	0	0.660	0.650	0.660	0.650	0.670	732,000	476,520	0.6510	5.734	5.647	5.734	5.647	5.821	84,254	5.6558	0.00%
1997-09-19	0	0.660	0.660	0.670	0.660	0.660	180,000	118,800	0.6600	5.734	5.734	5.821	5.734	5.734	20,718	5.7341	-1.49%
1997-09-18	0	0.670	0.660	0.680	0.660	0.680	640,000	425,800	0.6653	5.821	5.734	5.908	5.734	5.908	73,665	5.7803	3.08%
1997-09-16	0	0.650	0.650	0.670	0.650	0.670	822,000	547,400	0.6659	5.647	5.647	5.821	5.647	5.821	94,613	5.7857	-2.99%
1997-09-15	0	0.670	0.670	0.690	0.670	0.670	80,000	53,600	0.6700	5.821	5.821	5.995	5.821	5.821	9,208	5.8210	0.00%
1997-09-12	0	0.670	0.670	-	0.660	0.670	434,000	288,340	0.6644	5.821	5.821	-	5.734	5.821	49,954	5.7721	1.52%
1997-09-11	0	0.660	0.660	0.680	0.650	0.670	252,000	166,680	0.6614	5.734	5.734	5.908	5.647	5.821	29,005	5.7465	-2.94%
1997-09-10	0	0.680	0.680	0.700	0.680	0.700	326,000	225,200	0.6908	5.908	5.908	6.082	5.908	6.082	37,523	6.0017	3.03%
1997-09-09	0	0.660	0.660	0.700	0.650	0.660	100,000	65,200	0.6520	5.734	5.734	6.082	5.647	5.734	11,510	5.6646	1.54%
1997-09-08	0	0.650	0.630	0.670	0.650	0.650	150,000	97,500	0.6500	5.647	5.473	5.821	5.647	5.647	17,265	5.6472	3.17%
1997-09-05	0	0.630	0.630	0.690	0.630	0.630	30,000	18,900	0.6300	5.473	5.473	5.995	5.473	5.473	3,453	5.4735	-4.55%
1997-09-04	0	0.660	0.660	0.680	0.630	0.690	310,000	206,500	0.6661	5.734	5.734	5.908	5.473	5.995	35,681	5.7873	-5.71%
1997-09-03	0	0.700	0.700	0.710	0.690	0.720	960,000	674,300	0.7024	6.082	6.082	6.168	5.995	6.255	110,497	6.1024	4.48%
1997-09-02	0	0.670	0.640	0.680	0.640	0.670	240,000	157,800	0.6575	5.821	5.560	5.908	5.560	5.821	27,624	5.7124	-2.90%
1997-09-01	0	0.690	-	0.690	0.690	0.750	1,150,000	828,800	0.7207	5.995	-	5.995	5.995	6.516	132,366	6.2614	-4.17%
1997-08-29	0	0.720	0.710	0.740	0.720	0.750	700,000	517,000	0.7386	6.255	6.168	6.429	6.255	6.516	80,571	6.4167	-4.00%
1997-08-28	0	0.750	0.750	0.790	0.750	0.800	980,000	752,900	0.7683	6.516	6.516	6.864	6.516	6.950	112,799	6.6747	-3.85%
1997-08-27	0	0.780	0.770	0.780	0.770	0.810	1,040,000	823,800	0.7921	6.777	6.690	6.777	6.690	7.037	119,705	6.8819	-3.70%
1997-08-26	0	0.810	0.790	0.810	0.790	0.830	1,188,000	963,880	0.8113	7.037	6.864	7.037	6.864	7.211	136,740	7.0490	-2.41%
1997-08-25	0	0.830	0.820	0.830	0.790	0.870	3,820,000	3,200,200	0.8377	7.211	7.124	7.211	6.864	7.559	439,686	7.2784	7.79%
1997-08-22	0	0.770	0.770	0.780	0.710	0.770	2,876,000	2,127,000	0.7396	6.690	6.690	6.777	6.168	6.690	331,030	6.4254	0.00%
1997-08-21	0	0.770	0.760	0.780	0.750	0.820	3,258,000	2,522,020	0.7741	6.690	6.603	6.777	6.516	7.124	374,999	6.7254	2.67%
1997-08-20	0	0.750	0.740	0.750	0.730	0.790	4,056,000	3,000,260	0.7397	6.516	6.429	6.516	6.342	6.864	466,850	6.4266	7.14%
1997-08-19	0	0.700	0.700	0.710	0.680	0.720	1,690,000	1,174,100	0.6947	6.082	6.082	6.168	5.908	6.255	194,521	6.0359	-6.67%
1997-08-15	0	0.750	0.750	0.790	0.750	0.920	6,554,000	5,527,300	0.8433	6.516	6.516	6.864	6.516	7.993	754,372	7.3270	-12.79%
1997-08-14	0	0.860	0.850	0.860	0.810	0.910	14,028,000	12,188,380	0.8689	7.472	7.385	7.472	7.037	7.906	1,614,636	7.5487	6.17%
1997-08-13	0	0.810	0.810	0.820	0.680	0.820	14,790,000	11,225,320	0.7590	7.037	7.037	7.124	5.908	7.124	1,702,343	6.5940	19.12%
1997-08-12	0	0.680	0.670	0.680	0.670	0.700	3,950,000	2,689,760	0.6810	5.908	5.821	5.908	5.821	6.082	454,649	5.9161	3.03%
1997-08-11	0	0.660	0.650	0.660	0.640	0.710	5,442,000	3,665,580	0.6736	5.734	5.647	5.734	5.560	6.168	626,379	5.8520	1.54%
1997-08-08	0	0.650	0.640	0.680	0.630	0.660	1,490,000	954,360	0.6405	5.647	5.560	5.908	5.473	5.734	171,500	5.5648	0.00%
1997-08-07	0	0.650	0.630	0.650	0.630	0.660	1,690,000	1,093,600	0.6471	5.647	5.473	5.647	5.473	5.734	194,521	5.6220	4.84%
1997-08-06	0	0.620	0.600	0.620	0.600	0.620	830,000	504,500	0.6078	5.387	5.213	5.387	5.213	5.387	95,534	5.2809	3.33%
1997-08-05	0	0.600	0.580	0.600	0.590	0.600	600,000	356,500	0.5942	5.213	5.039	5.213	5.126	5.213	69,061	5.1621	1.69%
1997-08-04	0	0.590	0.590	0.610	0.590	0.600	450,000	268,600	0.5969	5.126	5.126	5.300	5.126	5.213	51,795	5.1858	0.00%
1997-08-01	0	0.590	0.590	0.600	0.590	0.590	250,000	147,500	0.5900	5.126	5.126	5.213	5.126	5.126	28,775	5.1259	-1.67%
1997-07-31	0	0.600	0.590	0.630	0.600	0.620	150,000	91,000	0.6067	5.213	5.126	5.473	5.213	5.387	17,265	5.2707	-6.25%
1997-07-30	0	0.640	0.590	-	0.600	0.640	620,000	380,900	0.6144	5.560	5.126	-	5.213	5.560	71,363	5.3375	6.67%
1997-07-29	0	0.600	0.600	0.610	0.590	0.610	612,000	364,520	0.5956	5.213	5.213	5.300	5.126	5.300	70,442	5.1748	-3.23%
1997-07-28	0	0.620	0.590	0.620	-	-	0	0	-	5.387	5.126	5.387	-	-	0	-	0.00%
1997-07-25	0	0.620	0.590	0.620	0.570	0.620	510,000	304,300	0.5967	5.387	5.126	5.387	4.952	5.387	58,701	5.1839	-3.12%
1997-07-24	0	0.640	0.600	0.650	-	-	0	0	-	5.560	5.213	5.647	-	-	0	-	0.00%
1997-07-23	0	0.640	0.570	0.640	0.600	0.640	42,000	25,580	0.6090	5.560	4.952	5.560	5.213	5.560	4,834	5.2914	3.23%
1997-07-22	0	0.620	-	0.620	-	-	0	0	-	5.387	-	5.387	-	-	0	-	-1.59%
1997-07-21	0	0.630	-	0.640	-	-	0	0	-	5.473	-	5.560	-	-	0	-	0.00%
1997-07-18	0	0.630	-	0.630	-	-	0	0	-	5.473	-	5.473	-	-	0	-	0.00%
1997-07-17	0	0.630	0.600	0.630	-	-	0	0	-	5.473	5.213	5.473	-	-	0	-	0.00%
1997-07-16	0	0.630	0.590	0.630	0.590	0.630	60,000	36,760	0.6127	5.473	5.126	5.473	5.126	5.473	6,906	5.3229	6.78%
1997-07-15	0	0.590	0.590	0.630	0.590	0.590	20,000	11,800	0.5900	5.126	5.126	5.473	5.126	5.126	2,302	5.1259	-3.28%
1997-07-14	0	0.610	0.590	0.650	0.610	0.610	20,000	12,200	0.6100	5.300	5.126	5.647	5.300	5.300	2,302	5.2997	-8.96%
1997-07-11	0	0.670	-	0.670	-	-	0	0	-	5.821	-	5.821	-	-	0	-	-1.47%
1997-07-10	0	0.680	-	0.680	0.640	0.700	136,000	91,080	0.6697	5.908	-	5.908	5.560	6.082	15,654	5.8184	6.25%
1997-07-09	0	0.640	0.590	-	0.590	0.640	130,000	78,300	0.6023	5.560	5.126	-	5.126	5.560	14,963	5.2329	4.92%
1997-07-08	0	0.610	0.580	0.640	0.580	0.640	470,000	283,700	0.6036	5.300	5.039	5.560	5.039	5.560	54,097	5.2442	0.00%
1997-07-07	0	0.610	0.610	0.650	0.610	0.610	230,000	140,300	0.6100	5.300	5.300	5.647	5.300	5.300	26,473	5.2997	-10.29%
1997-07-04	0	0.680	0.670	0.700	0.680	0.730	16,318,000	11,460,540	0.7023	5.908	5.821	6.082	5.908	6.342	1,878,218	6.1018	-9.33%
1997-07-03	0	0.750	0.750	-	0.640	0.750	3,022,000	2,113,140	0.6993	6.516	6.516	-	5.560	6.516	347,835	6.0751	17.19%
1997-06-27	0	0.640	0.640	0.650	0.590	0.650	4,312,000	2,672,200	0.6197	5.560	5.560	5.647	5.126	5.647	496,315	5.3841	8.47%
1997-06-26	0	0.590	0.590	0.620	0.570	0.610	1,948,000	1,175,640	0.6035	5.126	5.126	5.387	4.952	5.300	224,217	5.2433	-3.28%
1997-06-25	0	0.610	0.590	0.610	0.520	0.620	3,824,000	2,178,460	0.5697	5.300	5.126	5.300	4.518	5.387	440,146	4.9494	17.31%
1997-06-24	0	0.520	0.520	0.550	0.510	0.560	706,000	374,580	0.5306	4.518	4.518	4.778	4.431	4.865	81,261	4.6096	-1.89%
1997-06-23	0	0.530	-	0.530	0.520	0.530	320,000	168,600	0.5269	4.605	-	4.605	4.518	4.605	36,832	4.5775	1.92%
1997-06-20	0	0.520	-	0.520	0.520	0.540	360,000	191,800	0.5328	4.518	-	4.518	4.518	4.692	41,436	4.6288	1.96%
1997-06-19	0	0.510	-	0.520	-	-	0	0	-	4.431	-	4.518	-	-	0	-	0.00%
1997-06-18	0	0.510	0.490	0.510	0.520	0.520	12,000	6,240	0.5200	4.431	4.257	4.431	4.518	4.518	1,381	4.5178	0.00%
1997-06-17	0	0.510	0.510	0.530	-	-	0	0	-	4.431	4.431	4.605	-	-	0	-	0.00%
1997-06-16	0	0.510	0.510	0.530	-	-	0	0	-	4.431	4.431	4.605	-	-	0	-	0.00%
1997-06-13	0	0.510	-	0.520	-	-	0	0	-	4.431	-	4.518	-	-	0	-	0.00%
1997-06-12	0	0.510	-	0.510	0.520	0.520	30,000	15,600	0.5200	4.431	-	4.431	4.518	4.518	3,453	4.5178	-1.92%
1997-06-11	0	0.520	0.520	0.560	0.520	0.520	176,000	91,520	0.5200	4.518	4.518	4.865	4.518	4.518	20,258	4.5178	0.00%
1997-06-10	0	0.520	0.520	0.550	0.520	0.520	100,000	52,000	0.5200	4.518	4.518	4.778	4.518	4.518	11,510	4.5178	0.00%
1997-06-06	0	0.520	0.520	0.540	0.520	0.560	1,130,000	609,900	0.5397	4.518	4.518	4.692	4.518	4.865	130,064	4.6892	-5.45%
1997-06-05	0	0.550	0.520	0.550	0.510	0.550	60,000	31,000	0.5167	4.778	4.518	4.778	4.431	4.778	6,906	4.4888	10.00%
1997-06-04	0	0.500	0.500	0.540	0.500	0.500	30,000	15,000	0.5000	4.344	4.344	4.692	4.344	4.344	3,453	4.3440	1.01%
1997-06-03	0	0.495	0.495	0.550	0.480	0.530	550,000	279,650	0.5085	4.301	4.301	4.778	4.170	4.605	63,306	4.4175	-11.61%
1997-06-02	0	0.560	0.530	0.560	0.520	0.560	250,000	132,000	0.5280	4.865	4.605	4.865	4.518	4.865	28,775	4.5873	7.69%
1997-05-30	0	0.520	0.520	0.560	0.520	0.550	530,000	284,700	0.5372	4.518	4.518	4.865	4.518	4.778	61,004	4.6669	-5.45%
1997-05-29	0	0.550	0.550	0.570	0.550	0.550	50,000	27,500	0.5500	4.778	4.778	4.952	4.778	4.778	5,755	4.7784	-3.51%
1997-05-28	0	0.570	0.550	0.570	0.570	0.570	64,000	36,480	0.5700	4.952	4.778	4.952	4.952	4.952	7,366	4.9522	-1.72%
1997-05-27	0	0.580	0.580	0.590	0.580	0.590	270,000	158,600	0.5874	5.039	5.039	5.126	5.039	5.126	31,077	5.1034	-1.69%
1997-05-26	0	0.590	0.590	0.600	0.580	0.590	676,000	394,380	0.5834	5.126	5.126	5.213	5.039	5.126	77,808	5.0686	0.00%
1997-05-23	0	0.590	0.590	0.600	0.560	0.590	650,000	373,000	0.5738	5.126	5.126	5.213	4.865	5.126	74,816	4.9856	7.27%
1997-05-22	0	0.550	0.550	0.580	0.550	0.590	626,000	360,980	0.5766	4.778	4.778	5.039	4.778	5.126	72,053	5.0099	-5.17%
1997-05-21	0	0.580	0.560	0.580	0.560	0.580	370,000	212,300	0.5738	5.039	4.865	5.039	4.865	5.039	42,587	4.9850	1.75%
1997-05-20	0	0.570	0.570	0.580	0.570	0.570	36,000	20,520	0.5700	4.952	4.952	5.039	4.952	4.952	4,144	4.9522	1.79%
1997-05-19	0	0.560	0.560	0.590	0.550	0.580	1,250,000	702,440	0.5620	4.865	4.865	5.126	4.778	5.039	143,876	4.8823	0.00%
1997-05-16	0	0.560	0.560	0.590	0.560	0.600	170,000	99,200	0.5835	4.865	4.865	5.126	4.865	5.213	19,567	5.0697	-5.08%
1997-05-15	0	0.590	0.570	0.600	0.590	0.620	400,000	241,600	0.6040	5.126	4.952	5.213	5.126	5.387	46,040	5.2476	-3.28%
1997-05-14	0	0.630	0.630	0.640	0.630	0.640	846,000	540,580	0.6390	5.300	5.300	5.384	5.300	5.384	100,568	5.3753	1.61%
1997-05-13	0	0.620	0.640	0.650	0.620	0.670	4,424,000	2,880,560	0.6511	5.216	5.384	5.468	5.216	5.636	525,902	5.4774	-3.12%
1997-05-12	0	0.640	0.630	0.640	0.620	0.650	2,884,000	1,837,520	0.6371	5.384	5.300	5.384	5.216	5.468	342,835	5.3598	3.23%
1997-05-09	0	0.620	0.600	0.620	0.600	0.630	990,000	610,000	0.6162	5.216	5.047	5.216	5.047	5.300	117,686	5.1833	0.00%
1997-05-08	0	0.620	0.620	0.630	0.580	0.620	1,344,000	805,180	0.5991	5.216	5.216	5.300	4.879	5.216	159,768	5.0397	8.77%
1997-05-07	0	0.570	0.560	0.580	0.570	0.580	568,000	324,640	0.5715	4.795	4.711	4.879	4.795	4.879	67,521	4.8080	-1.72%
1997-05-06	0	0.580	0.580	0.590	0.580	0.590	190,000	111,000	0.5842	4.879	4.879	4.963	4.879	4.963	22,586	4.9145	-1.69%
1997-05-05	0	0.590	0.580	0.590	0.580	0.590	130,000	76,200	0.5862	4.963	4.879	4.963	4.879	4.963	15,454	4.9309	0.00%
1997-05-02	0	0.590	0.580	0.590	0.570	0.590	520,000	303,300	0.5833	4.963	4.879	4.963	4.795	4.963	61,815	4.9066	3.51%
1997-05-01	0	0.570	0.560	0.580	0.560	0.570	576,000	323,360	0.5614	4.795	4.711	4.879	4.711	4.795	68,472	4.7225	0.00%
1997-04-30	0	0.570	0.560	0.590	0.560	0.570	150,000	84,500	0.5633	4.795	4.711	4.963	4.711	4.795	17,831	4.7389	0.00%
1997-04-29	0	0.570	0.570	0.580	0.550	0.590	174,000	98,760	0.5676	4.795	4.795	4.879	4.627	4.963	20,684	4.7747	1.79%
1997-04-28	0	0.560	0.550	0.570	0.560	0.580	200,000	113,500	0.5675	4.711	4.627	4.795	4.711	4.879	23,775	4.7739	-3.45%
1997-04-25	0	0.580	0.570	0.590	-	-	0	0	-	4.879	4.795	4.963	-	-	0	-	0.00%
1997-04-24	0	0.580	0.570	0.580	-	-	0	0	-	4.879	4.795	4.879	-	-	0	-	-1.69%
1997-04-23	0	0.590	0.570	0.600	0.540	0.600	270,000	157,300	0.5826	4.963	4.795	5.047	4.543	5.047	32,096	4.9009	1.72%
1997-04-22	0	0.580	0.570	0.590	0.570	0.580	150,000	86,500	0.5767	4.879	4.795	4.963	4.795	4.879	17,831	4.8510	-1.69%
1997-04-21	0	0.590	0.590	0.600	0.590	0.600	220,000	130,800	0.5945	4.963	4.963	5.047	4.963	5.047	26,152	5.0014	1.72%
1997-04-18	0	0.580	0.570	0.590	0.570	0.580	130,000	74,900	0.5762	4.879	4.795	4.963	4.795	4.879	15,454	4.8467	0.00%
1997-04-17	0	0.580	0.580	0.600	0.570	0.590	250,000	143,500	0.5740	4.879	4.879	5.047	4.795	4.963	29,719	4.8286	-1.69%
1997-04-16	0	0.590	0.580	0.600	0.580	0.620	362,000	214,840	0.5935	4.963	4.879	5.047	4.879	5.216	43,033	4.9925	3.51%
1997-04-15	0	0.570	0.570	0.590	0.570	0.580	304,000	174,180	0.5730	4.795	4.795	4.963	4.795	4.879	36,138	4.8199	-3.39%
1997-04-14	0	0.590	0.610	0.620	0.590	0.600	330,000	195,900	0.5936	4.963	5.131	5.216	4.963	5.047	39,229	4.9938	-4.84%
1997-04-11	0	0.620	0.610	0.620	0.620	0.660	2,324,000	1,482,400	0.6379	5.216	5.131	5.216	5.216	5.552	276,265	5.3659	3.33%
1997-04-10	0	0.600	0.600	0.620	0.590	0.640	760,000	464,160	0.6107	5.047	5.047	5.216	4.963	5.384	90,345	5.1376	-4.76%
1997-04-09	0	0.630	0.620	0.630	0.610	0.630	722,000	450,220	0.6236	5.300	5.216	5.300	5.131	5.300	85,828	5.2456	3.28%
1997-04-08	0	0.610	0.590	0.610	0.610	0.610	250,000	152,500	0.6100	5.131	4.963	5.131	5.131	5.131	29,719	5.1315	8.93%
1997-04-07	0	0.560	0.590	0.600	0.560	0.600	272,000	157,660	0.5796	4.711	4.963	5.047	4.711	5.047	32,334	4.8760	-3.45%
1997-04-04	0	0.580	0.560	0.580	0.570	0.590	122,000	69,980	0.5736	4.879	4.711	4.879	4.795	4.963	14,503	4.8253	1.75%
1997-04-03	0	0.570	0.570	0.590	0.570	0.580	120,000	69,200	0.5767	4.795	4.795	4.963	4.795	4.879	14,265	4.8510	-1.72%
1997-04-02	0	0.580	0.580	0.590	0.570	0.580	190,000	109,800	0.5779	4.879	4.879	4.963	4.795	4.879	22,586	4.8614	-3.33%
1997-04-01	0	0.600	0.570	0.610	-	-	0	0	-	5.047	4.795	5.131	-	-	0	-	0.00%
1997-03-27	0	0.600	0.600	0.620	0.590	0.600	400,000	236,800	0.5920	5.047	5.047	5.216	4.963	5.047	47,550	4.9800	-4.76%
1997-03-26	0	0.630	0.610	0.630	0.630	0.670	5,294,000	3,443,180	0.6504	5.300	5.131	5.300	5.300	5.636	629,323	5.4712	1.61%
1997-03-25	0	0.620	0.600	0.620	0.580	0.620	346,000	212,180	0.6132	5.216	5.047	5.216	4.879	5.216	41,131	5.1587	3.33%
1997-03-24	0	0.600	0.590	0.610	0.600	0.600	100,000	60,000	0.6000	5.047	4.963	5.131	5.047	5.047	11,887	5.0473	1.69%
1997-03-21	0	0.590	0.580	0.610	-	-	0	0	-	4.963	4.879	5.131	-	-	0	-	0.00%
1997-03-20	0	0.590	0.590	0.600	0.590	0.600	992,000	585,480	0.5902	4.963	4.963	5.047	4.963	5.047	117,924	4.9649	0.00%
1997-03-19	0	0.590	0.590	0.610	0.590	0.600	210,000	124,100	0.5910	4.963	4.963	5.131	4.963	5.047	24,964	4.9712	0.00%
1997-03-18	0	0.590	0.590	0.620	0.590	0.610	400,000	239,200	0.5980	4.963	4.963	5.216	4.963	5.131	47,550	5.0305	-3.28%
1997-03-17	0	0.610	0.610	0.630	0.610	0.610	248,000	151,280	0.6100	5.131	5.131	5.300	5.131	5.131	29,481	5.1315	0.00%
1997-03-14	0	0.610	0.610	0.630	0.590	0.630	762,000	457,660	0.6006	5.131	5.131	5.300	4.963	5.300	90,583	5.0524	3.39%
1997-03-13	0	0.590	0.590	0.620	0.590	0.620	372,000	229,840	0.6178	4.963	4.963	5.216	4.963	5.216	44,221	5.1975	-4.84%
1997-03-12	0	0.620	0.620	0.630	0.620	0.620	10,000	6,200	0.6200	5.216	5.216	5.300	5.216	5.216	1,189	5.2156	-1.59%
1997-03-11	0	0.630	0.620	0.630	0.620	0.630	414,000	258,500	0.6244	5.300	5.216	5.300	5.216	5.300	49,214	5.2526	-1.56%
1997-03-10	0	0.640	0.640	0.660	0.610	0.650	810,000	509,900	0.6295	5.384	5.384	5.552	5.131	5.468	96,289	5.2955	6.67%
1997-03-07	0	0.600	0.600	0.630	0.590	0.670	6,562,000	3,967,700	0.6046	5.047	5.047	5.300	4.963	5.636	780,056	5.0864	0.00%
1997-03-06	0	0.600	0.600	0.620	0.600	0.620	700,000	429,600	0.6137	5.047	5.047	5.216	5.047	5.216	83,212	5.1627	-3.23%
1997-03-05	0	0.620	0.600	0.620	0.600	0.650	864,000	540,700	0.6258	5.216	5.047	5.216	5.047	5.468	102,708	5.2644	-7.46%
1997-03-04	0	0.670	0.670	0.690	0.600	0.670	3,012,000	1,917,240	0.6365	5.636	5.636	5.804	5.047	5.636	358,051	5.3547	13.56%
1997-03-03	0	0.590	0.580	0.600	0.580	0.590	302,000	176,360	0.5840	4.963	4.879	5.047	4.879	4.963	35,900	4.9125	1.72%
1997-02-28	0	0.580	0.580	0.600	-	-	0	0	-	4.879	4.879	5.047	-	-	0	-	0.00%
1997-02-27	0	0.580	0.560	0.600	0.560	0.580	100,000	57,000	0.5700	4.879	4.711	5.047	4.711	4.879	11,887	4.7950	7.41%
1997-02-26	0	0.540	0.540	0.580	-	-	0	0	-	4.543	4.543	4.879	-	-	0	-	0.00%
1997-02-25	0	0.540	0.540	0.570	-	-	0	0	-	4.543	4.543	4.795	-	-	0	-	0.00%
1997-02-24	0	0.540	0.540	-	-	-	0	0	-	4.543	4.543	-	-	-	0	-	1.89%
1997-02-21	0	0.530	-	0.530	0.530	0.560	200,000	109,000	0.5450	4.458	-	4.458	4.458	4.711	23,775	4.5847	-7.02%
1997-02-20	0	0.570	-	0.570	-	-	0	0	-	4.795	-	4.795	-	-	0	-	0.00%
1997-02-19	0	0.570	-	0.570	0.570	0.570	100,000	57,000	0.5700	4.795	-	4.795	4.795	4.795	11,887	4.7950	0.00%
1997-02-18	0	0.570	-	0.580	-	-	0	0	-	4.795	-	4.879	-	-	0	-	0.00%
1997-02-17	0	0.570	-	0.580	0.570	0.570	40,000	22,800	0.5700	4.795	-	4.879	4.795	4.795	4,755	4.7950	0.00%
1997-02-14	0	0.570	0.570	0.590	0.570	0.570	20,000	11,400	0.5700	4.795	4.795	4.963	4.795	4.795	2,377	4.7950	-1.72%
1997-02-13	0	0.580	0.570	0.580	-	-	0	0	-	4.879	4.795	4.879	-	-	0	-	-1.69%
1997-02-12	0	0.590	0.590	0.600	0.580	0.590	220,000	128,800	0.5855	4.963	4.963	5.047	4.879	4.963	26,152	4.9250	3.51%
1997-02-11	0	0.570	0.560	0.590	0.570	0.570	40,000	22,800	0.5700	4.795	4.711	4.963	4.795	4.795	4,755	4.7950	-3.39%
1997-02-10	0	0.590	-	0.590	-	-	0	0	-	4.963	-	4.963	-	-	0	-	0.00%
1997-02-05	0	0.590	0.560	0.590	-	-	0	0	-	4.963	4.711	4.963	-	-	0	-	0.00%
1997-02-04	0	0.590	-	0.590	0.590	0.600	90,000	53,600	0.5956	4.963	-	4.963	4.963	5.047	10,699	5.0099	0.00%
1997-02-03	0	0.590	-	0.590	-	-	0	0	-	4.963	-	4.963	-	-	0	-	0.00%
1997-01-31	0	0.590	-	0.590	-	-	0	0	-	4.963	-	4.963	-	-	0	-	0.00%
1997-01-30	0	0.590	-	0.590	-	-	0	0	-	4.963	-	4.963	-	-	0	-	0.00%
1997-01-29	0	0.590	-	0.590	0.590	0.590	49,000	28,840	0.5886	4.963	-	4.963	4.963	4.963	5,825	4.9512	-1.67%
1997-01-28	0	0.600	0.560	0.600	0.560	0.600	160,000	91,200	0.5700	5.047	4.711	5.047	4.711	5.047	19,020	4.7950	5.26%
1997-01-27	0	0.570	0.530	0.570	-	-	0	0	-	4.795	4.458	4.795	-	-	0	-	0.00%
1997-01-24	0	0.570	0.530	0.570	-	-	0	0	-	4.795	4.458	4.795	-	-	0	-	0.00%
1997-01-23	0	0.570	0.540	0.590	0.570	0.570	100,000	57,000	0.5700	4.795	4.543	4.963	4.795	4.795	11,887	4.7950	-1.72%
1997-01-22	0	0.580	0.540	0.580	-	-	0	0	-	4.879	4.543	4.879	-	-	0	-	0.00%
1997-01-21	0	0.580	0.540	0.580	-	-	0	0	-	4.879	4.543	4.879	-	-	0	-	-1.69%
1997-01-20	0	0.590	-	0.590	0.590	0.590	100,000	59,000	0.5900	4.963	-	4.963	4.963	4.963	11,887	4.9632	0.00%
1997-01-17	0	0.590	0.570	0.590	0.590	0.590	100,000	59,000	0.5900	4.963	4.795	4.963	4.963	4.963	11,887	4.9632	-1.67%
1997-01-16	0	0.600	0.570	0.600	-	-	0	0	-	5.047	4.795	5.047	-	-	0	-	0.00%
1997-01-15	0	0.600	0.580	0.600	-	-	0	0	-	5.047	4.879	5.047	-	-	0	-	0.00%
1997-01-14	0	0.600	0.580	0.600	0.600	0.600	220,000	132,000	0.6000	5.047	4.879	5.047	5.047	5.047	26,152	5.0473	3.45%
1997-01-13	0	0.580	0.580	0.600	-	-	0	0	-	4.879	4.879	5.047	-	-	0	-	0.00%
1997-01-10	0	0.580	0.580	0.600	0.580	0.580	90,000	52,200	0.5800	4.879	4.879	5.047	4.879	4.879	10,699	4.8791	-1.69%
1997-01-09	0	0.590	0.590	0.610	0.590	0.600	448,000	267,420	0.5969	4.963	4.963	5.131	4.963	5.047	53,256	5.0214	-1.67%
1997-01-08	0	0.600	0.600	0.620	0.590	0.620	346,000	211,760	0.6120	5.047	5.047	5.216	4.963	5.216	41,131	5.1485	-1.64%
1997-01-07	0	0.610	0.610	0.620	0.610	0.630	454,000	280,020	0.6168	5.131	5.131	5.216	5.131	5.300	53,969	5.1885	-1.61%
1997-01-06	0	0.620	0.620	0.640	0.620	0.620	100,000	62,000	0.6200	5.216	5.216	5.384	5.216	5.216	11,887	5.2156	0.00%
1997-01-03	0	0.620	0.600	0.620	0.620	0.620	548,000	339,760	0.6200	5.216	5.047	5.216	5.216	5.216	65,143	5.2156	0.00%
1997-01-02	0	0.620	0.620	0.630	0.620	0.650	42,000	27,240	0.6486	5.216	5.216	5.300	5.216	5.468	4,993	5.4559	-7.46%
1996-12-31	0	0.670	0.620	0.670	0.590	0.670	90,000	54,400	0.6044	5.636	5.216	5.636	4.963	5.636	10,699	5.0847	6.35%
1996-12-30	0	0.630	0.610	0.650	-	-	0	0	-	5.300	5.131	5.468	-	-	0	-	0.00%
1996-12-27	0	0.630	0.630	0.650	-	-	0	0	-	5.300	5.300	5.468	-	-	0	-	0.00%
1996-12-24	0	0.630	0.610	0.630	-	-	0	0	-	5.300	5.131	5.300	-	-	0	-	0.00%
1996-12-23	0	0.630	0.630	0.650	0.610	0.630	390,000	239,400	0.6138	5.300	5.300	5.468	5.131	5.300	46,361	5.1638	5.00%
1996-12-20	0	0.600	0.580	0.650	0.600	0.600	180,000	108,000	0.6000	5.047	4.879	5.468	5.047	5.047	21,397	5.0473	-3.23%
1996-12-19	0	0.620	0.600	0.630	0.620	0.620	400,000	248,000	0.6200	5.216	5.047	5.300	5.216	5.216	47,550	5.2156	0.00%
1996-12-18	0	0.620	0.610	0.640	-	-	0	0	-	5.216	5.131	5.384	-	-	0	-	0.00%
1996-12-17	0	0.620	0.610	0.640	0.620	0.640	300,000	187,000	0.6233	5.216	5.131	5.384	5.216	5.384	35,662	5.2436	-3.12%
1996-12-16	0	0.640	0.620	0.640	-	-	0	0	-	5.384	5.216	5.384	-	-	0	-	0.00%
1996-12-13	0	0.640	0.640	0.650	0.610	0.620	150,000	92,000	0.6133	5.384	5.384	5.468	5.131	5.216	17,831	5.1595	-1.54%
1996-12-12	0	0.650	0.630	0.660	-	-	0	0	-	5.468	5.300	5.552	-	-	0	-	0.00%
1996-12-11	0	0.650	0.630	0.670	0.650	0.650	150,000	97,500	0.6500	5.468	5.300	5.636	5.468	5.468	17,831	5.4679	0.00%
1996-12-10	0	0.650	-	0.690	-	-	0	0	-	5.468	-	5.804	-	-	0	-	0.00%
1996-12-09	0	0.650	0.650	0.680	0.650	0.650	30,000	19,500	0.6500	5.468	5.468	5.720	5.468	5.468	3,566	5.4679	0.00%
1996-12-06	0	0.650	0.610	0.650	0.650	0.650	300,000	195,000	0.6500	5.468	5.131	5.468	5.468	5.468	35,662	5.4679	0.00%
1996-12-05	0	0.650	0.640	0.670	0.640	0.650	376,000	243,440	0.6474	5.468	5.384	5.636	5.384	5.468	44,697	5.4465	3.17%
1996-12-04	0	0.630	0.630	0.670	0.630	0.630	50,000	31,500	0.6300	5.300	5.300	5.636	5.300	5.300	5,944	5.2997	-3.08%
1996-12-03	0	0.650	0.610	0.660	0.650	0.650	140,000	91,000	0.6500	5.468	5.131	5.552	5.468	5.468	16,642	5.4679	0.00%
1996-12-02	0	0.650	0.650	0.690	-	-	100,000	67,000	0.6700	5.468	5.468	5.804	-	-	11,887	5.6362	0.00%
1996-11-29	0	0.650	0.640	0.650	0.640	0.650	416,000	270,100	0.6493	5.468	5.384	5.468	5.384	5.468	49,452	5.4619	3.17%
1996-11-28	0	0.630	0.630	0.660	0.620	0.650	690,000	443,380	0.6426	5.300	5.300	5.552	5.216	5.468	82,024	5.4055	-5.97%
1996-11-27	0	0.670	0.660	0.670	0.650	0.670	100,000	66,000	0.6600	5.636	5.552	5.636	5.468	5.636	11,887	5.5521	1.52%
1996-11-26	0	0.660	0.660	0.680	0.650	0.660	134,000	88,100	0.6575	5.552	5.552	5.720	5.468	5.552	15,929	5.5307	1.54%
1996-11-25	0	0.650	0.650	0.660	0.650	0.650	10,000	6,500	0.6500	5.468	5.468	5.552	5.468	5.468	1,189	5.4679	-2.99%
1996-11-22	0	0.670	0.650	0.680	0.650	0.670	54,000	36,100	0.6685	5.636	5.468	5.720	5.468	5.636	6,419	5.6237	0.00%
1996-11-21	0	0.670	0.670	0.680	0.670	0.700	378,000	258,460	0.6838	5.636	5.636	5.720	5.636	5.889	44,935	5.7519	-2.90%
1996-11-20	0	0.690	0.680	0.690	0.670	0.690	770,000	525,200	0.6821	5.804	5.720	5.804	5.636	5.804	91,534	5.7378	6.15%
1996-11-19	0	0.650	0.650	0.670	0.630	0.680	684,000	454,460	0.6644	5.468	5.468	5.636	5.300	5.720	81,310	5.5892	0.00%
1996-11-18	0	0.650	0.650	0.660	0.650	0.650	146,000	94,900	0.6500	5.468	5.468	5.552	5.468	5.468	17,356	5.4679	3.17%
1996-11-15	0	0.630	0.650	0.660	0.630	0.630	340,000	214,200	0.6300	5.300	5.468	5.552	5.300	5.300	40,417	5.2997	-1.56%
1996-11-14	0	0.640	0.630	0.650	0.640	0.640	84,000	53,760	0.6400	5.384	5.300	5.468	5.384	5.384	9,985	5.3838	0.00%
1996-11-13	0	0.640	0.610	0.660	0.640	0.640	216,000	138,240	0.6400	5.384	5.131	5.552	5.384	5.384	25,677	5.3838	0.00%
1996-11-12	0	0.640	-	0.650	0.640	0.640	100,000	64,000	0.6400	5.384	-	5.468	5.384	5.384	11,887	5.3838	-1.54%
1996-11-11	0	0.650	0.650	0.670	0.640	0.650	274,000	176,800	0.6453	5.468	5.468	5.636	5.384	5.468	32,572	5.4280	1.56%
1996-11-08	0	0.640	0.640	0.660	0.640	0.640	70,000	44,800	0.6400	5.384	5.384	5.552	5.384	5.384	8,321	5.3838	0.00%
1996-11-07	0	0.640	0.630	0.640	0.640	0.650	484,000	313,760	0.6483	5.384	5.300	5.384	5.384	5.468	57,535	5.4533	-1.54%
1996-11-06	0	0.650	0.650	0.670	0.640	0.640	36,000	23,040	0.6400	5.468	5.468	5.636	5.384	5.384	4,279	5.3838	3.17%
1996-11-05	0	0.630	0.630	0.650	0.630	0.630	70,000	44,100	0.6300	5.300	5.300	5.468	5.300	5.300	8,321	5.2997	1.61%
1996-11-04	0	0.620	0.620	0.640	0.610	0.620	180,000	110,100	0.6117	5.216	5.216	5.384	5.131	5.216	21,397	5.1455	0.00%
1996-11-01	0	0.620	0.620	0.640	0.610	0.620	70,000	43,200	0.6171	5.216	5.216	5.384	5.131	5.216	8,321	5.1915	-1.59%
1996-10-31	0	0.630	0.620	0.640	0.620	0.630	70,000	44,000	0.6286	5.300	5.216	5.384	5.216	5.300	8,321	5.2877	0.00%
1996-10-30	0	0.630	0.620	0.640	0.620	0.640	210,000	131,500	0.6262	5.300	5.216	5.384	5.216	5.384	24,964	5.2676	-3.08%
1996-10-29	0	0.650	0.620	0.670	0.630	0.650	90,000	57,600	0.6400	5.468	5.216	5.636	5.300	5.468	10,699	5.3838	3.17%
1996-10-28	0	0.630	0.630	0.680	0.630	0.640	210,000	133,700	0.6367	5.300	5.300	5.720	5.300	5.384	24,964	5.3558	1.61%
1996-10-25	0	0.620	0.610	0.640	0.600	0.620	580,000	354,100	0.6105	5.216	5.131	5.384	5.047	5.216	68,947	5.1358	0.00%
1996-10-24	0	0.620	0.580	0.620	-	-	0	0	-	5.216	4.879	5.216	-	-	0	-	-1.59%
1996-10-23	0	0.630	0.630	0.640	0.630	0.630	40,000	25,200	0.6300	5.300	5.300	5.384	5.300	5.300	4,755	5.2997	-1.56%
1996-10-22	0	0.640	0.630	0.650	0.630	0.650	236,000	150,800	0.6390	5.384	5.300	5.468	5.300	5.468	28,054	5.3753	0.00%
1996-10-18	0	0.640	0.630	0.650	0.640	0.640	100,000	64,000	0.6400	5.384	5.300	5.468	5.384	5.384	11,887	5.3838	-1.54%
1996-10-17	0	0.650	0.630	0.650	0.600	0.650	70,000	45,000	0.6429	5.468	5.300	5.468	5.047	5.468	8,321	5.4079	3.17%
1996-10-16	0	0.630	0.610	0.660	0.630	0.650	160,000	102,000	0.6375	5.300	5.131	5.552	5.300	5.468	19,020	5.3628	-1.56%
1996-10-15	0	0.640	0.630	0.640	0.640	0.650	360,000	230,900	0.6414	5.384	5.300	5.384	5.384	5.468	42,795	5.3955	0.00%
1996-10-14	0	0.640	0.630	0.670	0.640	0.640	100,000	64,000	0.6400	5.384	5.300	5.636	5.384	5.384	11,887	5.3838	0.00%
1996-10-11	0	0.640	0.640	0.650	0.640	0.650	280,000	181,900	0.6496	5.384	5.384	5.468	5.384	5.468	33,285	5.4649	-4.48%
1996-10-10	0	0.670	0.660	0.670	0.670	0.680	452,000	304,640	0.6740	5.636	5.552	5.636	5.636	5.720	53,731	5.6697	0.00%
1996-10-09	0	0.670	0.670	0.680	0.670	0.680	990,000	664,700	0.6714	5.636	5.636	5.720	5.636	5.720	117,686	5.6481	-1.47%
1996-10-08	0	0.680	0.670	0.680	0.670	0.700	1,324,000	906,940	0.6850	5.720	5.636	5.720	5.636	5.889	157,390	5.7624	0.00%
1996-10-07	0	0.680	0.670	0.680	0.660	0.700	1,948,000	1,344,780	0.6903	5.720	5.636	5.720	5.552	5.889	231,568	5.8073	4.62%
1996-10-04	0	0.650	0.650	0.660	0.650	0.680	1,390,000	928,300	0.6678	5.468	5.468	5.552	5.468	5.720	165,236	5.6180	-2.99%
1996-10-03	0	0.670	0.670	0.680	0.670	0.710	3,794,000	2,611,280	0.6883	5.636	5.636	5.720	5.636	5.973	451,011	5.7898	1.52%
1996-10-02	0	0.660	0.640	0.660	0.600	0.660	1,966,000	1,258,640	0.6402	5.552	5.384	5.552	5.047	5.552	233,708	5.3855	10.00%
1996-10-01	0	0.600	0.590	0.610	0.580	0.610	486,000	288,040	0.5927	5.047	4.963	5.131	4.879	5.131	57,773	4.9857	3.45%
1996-09-30	0	0.580	0.570	0.600	-	-	0	0	-	4.879	4.795	5.047	-	-	0	-	0.00%
1996-09-27	0	0.580	0.570	0.600	0.570	0.580	490,000	283,800	0.5792	4.879	4.795	5.047	4.795	4.879	58,249	4.8722	0.00%
1996-09-26	0	0.580	0.590	0.600	0.580	0.590	410,000	239,200	0.5834	4.879	4.963	5.047	4.879	4.963	48,739	4.9078	0.00%
1996-09-25	0	0.580	0.570	0.590	0.580	0.580	260,000	150,800	0.5800	4.879	4.795	4.963	4.879	4.879	30,907	4.8791	-1.69%
1996-09-24	0	0.590	0.580	0.600	0.590	0.600	400,000	238,000	0.5950	4.963	4.879	5.047	4.963	5.047	47,550	5.0053	0.00%
1996-09-23	0	0.590	0.580	0.600	0.580	0.610	550,000	324,500	0.5900	4.963	4.879	5.047	4.879	5.131	65,381	4.9632	-3.28%
1996-09-20	0	0.610	0.610	0.620	0.600	0.610	682,000	413,520	0.6063	5.131	5.131	5.216	5.047	5.131	81,073	5.1006	-1.61%
1996-09-19	0	0.620	0.610	0.630	0.620	0.620	270,000	167,400	0.6200	5.216	5.131	5.300	5.216	5.216	32,096	5.2156	0.00%
1996-09-18	0	0.620	0.610	0.620	0.620	0.640	552,000	347,280	0.6291	5.216	5.131	5.216	5.216	5.384	65,619	5.2924	0.00%
1996-09-17	0	0.620	0.610	0.630	0.620	0.620	100,000	62,000	0.6200	5.216	5.131	5.300	5.216	5.216	11,887	5.2156	-3.12%
1996-09-16	0	0.640	0.630	0.650	0.630	0.670	640,000	412,660	0.6448	5.384	5.300	5.468	5.300	5.636	76,080	5.4240	-3.03%
1996-09-13	0	0.660	0.650	0.660	0.650	0.660	1,370,000	894,000	0.6526	5.552	5.468	5.552	5.468	5.552	162,858	5.4894	3.13%
1996-09-12	0	0.640	0.640	0.650	0.640	0.650	164,000	105,460	0.6430	5.384	5.384	5.468	5.384	5.468	19,495	5.4095	0.00%
1996-09-11	0	0.650	0.640	0.650	0.650	0.660	1,102,000	719,800	0.6532	5.384	5.301	5.384	5.384	5.467	133,047	5.4101	-1.52%
1996-09-10	0	0.660	0.660	0.670	0.660	0.680	660,000	439,040	0.6652	5.467	5.467	5.549	5.467	5.632	79,683	5.5098	-1.49%
1996-09-09	0	0.670	0.660	0.670	0.640	0.680	1,030,000	686,000	0.6660	5.549	5.467	5.549	5.301	5.632	124,354	5.5165	3.08%
1996-09-06	0	0.650	0.650	0.660	0.650	0.660	620,000	406,700	0.6560	5.384	5.384	5.467	5.384	5.467	74,854	5.4332	-2.99%
1996-09-05	0	0.670	0.650	0.670	0.660	0.720	4,196,000	2,902,960	0.6918	5.549	5.384	5.549	5.467	5.964	506,592	5.7304	-4.29%
1996-09-04	0	0.700	0.700	0.710	0.630	0.720	7,342,000	5,026,820	0.6847	5.798	5.798	5.881	5.218	5.964	886,416	5.6710	14.75%
1996-09-03	0	0.610	0.600	0.620	0.600	0.650	2,020,000	1,276,000	0.6317	5.053	4.970	5.135	4.970	5.384	243,879	5.2321	1.67%
1996-09-02	0	0.600	0.600	0.620	0.600	0.600	424,000	254,460	0.6001	4.970	4.970	5.135	4.970	4.970	51,190	4.9708	-4.76%
1996-08-30	0	0.630	0.620	0.640	0.630	0.670	1,392,000	895,560	0.6434	5.218	5.135	5.301	5.218	5.549	168,059	5.3288	-1.56%
1996-08-29	0	0.640	0.630	0.640	0.600	0.720	4,438,000	2,933,680	0.6610	5.301	5.218	5.301	4.970	5.964	535,809	5.4752	-11.11%
1996-08-28	0	0.720	0.710	0.720	0.560	0.750	8,436,000	5,543,860	0.6572	5.964	5.881	5.964	4.638	6.212	1,018,497	5.4432	33.33%
1996-08-27	0	0.540	0.530	0.550	0.475	0.550	3,082,000	1,653,330	0.5364	4.473	4.390	4.556	3.934	4.556	372,097	4.4433	17.39%
1996-08-23	0	0.460	0.445	0.465	0.460	0.460	100,000	46,000	0.4600	3.810	3.686	3.851	3.810	3.810	12,073	3.8101	2.22%
1996-08-22	0	0.450	0.445	0.460	0.440	0.450	232,000	103,110	0.4444	3.727	3.686	3.810	3.644	3.727	28,010	3.6812	0.00%
1996-08-21	0	0.450	0.450	0.455	0.450	0.450	340,000	153,000	0.4500	3.727	3.727	3.769	3.727	3.727	41,049	3.7273	-1.10%
1996-08-20	0	0.455	0.445	0.455	0.445	0.455	240,000	108,600	0.4525	3.769	3.686	3.769	3.686	3.769	28,976	3.7480	0.00%
1996-08-19	0	0.455	0.450	0.460	0.450	0.460	244,000	110,470	0.4527	3.769	3.727	3.810	3.727	3.810	29,459	3.7500	0.00%
1996-08-16	0	0.455	0.450	0.460	0.450	0.455	294,000	132,600	0.4510	3.769	3.727	3.810	3.727	3.769	35,495	3.7357	0.00%
1996-08-15	0	0.455	0.450	0.455	0.450	0.455	230,000	103,900	0.4517	3.769	3.727	3.769	3.727	3.769	27,768	3.7417	2.25%
1996-08-14	0	0.445	0.445	0.450	0.430	0.445	380,000	166,900	0.4392	3.686	3.686	3.727	3.562	3.686	45,878	3.6379	3.49%
1996-08-13	0	0.430	0.430	0.440	0.430	0.430	150,000	64,500	0.4300	3.562	3.562	3.644	3.562	3.562	18,110	3.5616	-2.27%
1996-08-12	0	0.440	0.430	0.450	-	-	0	0	-	3.644	3.562	3.727	-	-	0	-	0.00%
1996-08-09	0	0.440	-	0.450	-	-	0	0	-	3.644	-	3.727	-	-	0	-	0.00%
1996-08-08	0	0.440	0.440	0.455	0.440	0.440	40,000	17,600	0.4400	3.644	3.644	3.769	3.644	3.644	4,829	3.6444	-1.12%
1996-08-07	0	0.445	0.445	0.450	0.440	0.450	150,000	67,150	0.4477	3.686	3.686	3.727	3.644	3.727	18,110	3.7079	-1.11%
1996-08-06	0	0.450	0.435	0.450	-	-	0	0	-	3.727	3.603	3.727	-	-	0	-	0.00%
1996-08-05	0	0.450	0.435	0.460	0.450	0.450	130,000	58,500	0.4500	3.727	3.603	3.810	3.727	3.727	15,695	3.7273	1.12%
1996-08-02	0	0.445	0.430	0.445	0.430	0.445	100,000	44,050	0.4405	3.686	3.562	3.686	3.562	3.686	12,073	3.6486	1.14%
1996-08-01	0	0.440	0.430	0.440	0.440	0.440	700,000	308,000	0.4400	3.644	3.562	3.644	3.644	3.644	84,513	3.6444	0.00%
1996-07-31	0	0.440	-	0.450	-	-	0	0	-	3.644	-	3.727	-	-	0	-	0.00%
1996-07-30	0	0.440	-	0.440	-	-	0	0	-	3.644	-	3.644	-	-	0	-	0.00%
1996-07-29	0	0.440	0.440	0.445	0.440	0.450	80,000	35,400	0.4425	3.644	3.644	3.686	3.644	3.727	9,659	3.6651	0.00%
1996-07-26	0	0.440	-	0.440	-	-	0	0	-	3.644	-	3.644	-	-	0	-	0.00%
1996-07-25	0	0.440	0.430	0.440	0.440	0.440	130,000	57,200	0.4400	3.644	3.562	3.644	3.644	3.644	15,695	3.6444	2.33%
1996-07-24	0	0.430	0.430	0.445	0.430	0.440	230,000	100,900	0.4387	3.562	3.562	3.686	3.562	3.644	27,768	3.6336	-2.27%
1996-07-23	0	0.440	0.430	0.445	0.440	0.440	90,000	39,600	0.4400	3.644	3.562	3.686	3.644	3.644	10,866	3.6444	0.00%
1996-07-22	0	0.440	0.425	0.440	0.440	0.440	360,000	158,400	0.4400	3.644	3.520	3.644	3.644	3.644	43,464	3.6444	0.00%
1996-07-19	0	0.440	0.440	0.450	0.440	0.445	644,000	284,660	0.4420	3.644	3.644	3.727	3.644	3.686	77,752	3.6611	-1.12%
1996-07-18	0	0.445	0.440	0.450	0.440	0.450	1,410,000	624,250	0.4427	3.686	3.644	3.727	3.644	3.727	170,232	3.6670	0.00%
1996-07-17	0	0.445	0.445	0.455	0.430	0.460	1,292,000	577,650	0.4471	3.686	3.686	3.769	3.562	3.810	155,986	3.7032	3.49%
1996-07-16	0	0.430	0.420	0.430	0.430	0.430	1,680,000	722,400	0.4300	3.562	3.479	3.562	3.562	3.562	202,830	3.5616	-1.15%
1996-07-15	0	0.435	0.435	0.440	0.420	0.440	1,444,000	624,640	0.4326	3.603	3.603	3.644	3.479	3.644	174,337	3.5829	1.16%
1996-07-12	0	0.430	0.430	0.435	0.430	0.435	600,000	260,500	0.4342	3.562	3.562	3.603	3.562	3.603	72,439	3.5961	-3.37%
1996-07-11	0	0.445	0.435	0.445	0.430	0.445	314,000	136,990	0.4363	3.686	3.603	3.686	3.562	3.686	37,910	3.6136	2.30%
1996-07-10	0	0.435	0.435	0.445	0.435	0.440	200,000	87,250	0.4363	3.603	3.603	3.686	3.603	3.644	24,146	3.6134	-2.25%
1996-07-09	0	0.445	0.440	0.450	0.440	0.445	220,000	96,900	0.4405	3.686	3.644	3.727	3.644	3.686	26,561	3.6482	2.30%
1996-07-08	0	0.435	0.430	0.435	0.430	0.440	510,000	222,100	0.4355	3.603	3.562	3.603	3.562	3.644	61,573	3.6071	-4.40%
1996-07-05	0	0.455	0.455	0.460	0.450	0.460	756,000	343,970	0.4550	3.769	3.769	3.810	3.727	3.810	91,274	3.7686	-1.09%
1996-07-04	0	0.460	0.445	0.460	0.435	0.460	1,324,000	587,020	0.4434	3.810	3.686	3.810	3.603	3.810	159,849	3.6723	5.75%
1996-07-03	0	0.435	0.430	0.435	0.430	0.440	168,000	72,720	0.4329	3.603	3.562	3.603	3.562	3.644	20,283	3.5853	1.16%
1996-07-02	0	0.430	0.430	0.435	0.425	0.430	1,032,000	443,010	0.4293	3.562	3.562	3.603	3.520	3.562	124,596	3.5556	0.00%
1996-07-01	0	0.430	0.430	0.440	0.430	0.460	492,000	214,060	0.4351	3.562	3.562	3.644	3.562	3.810	59,400	3.6037	-2.27%
1996-06-28	0	0.440	0.430	0.435	0.420	0.440	576,000	246,070	0.4272	3.644	3.562	3.603	3.479	3.644	69,542	3.5385	7.32%
1996-06-27	0	0.410	0.410	0.425	0.410	0.410	100,000	41,000	0.4100	3.396	3.396	3.520	3.396	3.396	12,073	3.3959	0.00%
1996-06-26	0	0.410	0.410	0.430	0.400	0.420	398,000	163,180	0.4100	3.396	3.396	3.562	3.313	3.479	48,051	3.3959	2.50%
1996-06-25	0	0.400	0.400	0.415	0.400	0.405	300,000	120,150	0.4005	3.313	3.313	3.437	3.313	3.355	36,220	3.3173	-2.44%
1996-06-24	0	0.410	0.395	0.420	-	-	0	0	-	3.396	3.272	3.479	-	-	0	-	0.00%
1996-06-21	0	0.410	-	0.430	-	-	0	0	-	3.396	-	3.562	-	-	0	-	0.00%
1996-06-19	0	0.410	0.410	0.420	0.410	0.410	360,000	147,600	0.4100	3.396	3.396	3.479	3.396	3.396	43,464	3.3959	2.50%
1996-06-18	0	0.400	-	-	-	-	0	0	-	3.313	-	-	-	-	0	-	0.00%
1996-06-14	0	0.400	0.390	0.400	0.400	0.400	30,000	12,000	0.4000	3.313	3.230	3.313	3.313	3.313	3,622	3.3131	0.00%
1996-06-13	0	0.400	0.400	-	0.390	0.390	200,000	78,000	0.3900	3.313	3.313	-	3.230	3.230	24,146	3.2303	0.00%
1996-06-12	0	0.400	-	0.420	-	-	0	0	-	3.313	-	3.479	-	-	0	-	0.00%
1996-06-11	0	0.400	-	-	-	-	0	0	-	3.313	-	-	-	-	0	-	0.00%
1996-06-10	0	0.400	0.400	-	0.400	0.400	90,000	36,000	0.4000	3.313	3.313	-	3.313	3.313	10,866	3.3131	-1.23%
1996-06-07	0	0.405	0.400	0.410	0.405	0.405	50,000	20,250	0.4050	3.355	3.313	3.396	3.355	3.355	6,037	3.3545	0.00%
1996-06-06	0	0.405	0.400	0.420	0.400	0.410	240,000	97,470	0.4061	3.355	3.313	3.479	3.313	3.396	28,976	3.3639	-1.22%
1996-06-05	0	0.420	0.415	0.420	0.410	0.420	410,000	169,200	0.4127	3.396	3.356	3.396	3.315	3.396	50,708	3.3368	2.44%
1996-06-04	0	0.410	0.410	0.425	0.410	0.420	540,000	223,550	0.4140	3.315	3.315	3.436	3.315	3.396	66,786	3.3473	-1.20%
1996-06-03	0	0.415	0.410	0.430	0.415	0.420	350,000	146,000	0.4171	3.356	3.315	3.477	3.356	3.396	43,287	3.3728	-3.49%
1996-05-31	0	0.430	0.430	0.440	0.430	0.445	474,000	207,400	0.4376	3.477	3.477	3.558	3.477	3.598	58,623	3.5379	-3.37%
1996-05-30	0	0.445	0.430	0.445	0.410	0.445	436,000	187,760	0.4306	3.598	3.477	3.598	3.315	3.598	53,923	3.4820	5.95%
1996-05-29	0	0.420	0.420	0.425	0.410	0.420	248,000	103,660	0.4180	3.396	3.396	3.436	3.315	3.396	30,672	3.3796	-2.33%
1996-05-28	0	0.430	0.405	0.430	0.405	0.430	300,000	123,970	0.4132	3.477	3.275	3.477	3.275	3.477	37,103	3.3412	0.00%
1996-05-27	0	0.430	0.415	0.430	0.420	0.430	142,000	59,660	0.4201	3.477	3.356	3.477	3.396	3.477	17,562	3.3971	-2.27%
1996-05-24	0	0.440	0.415	0.440	0.405	0.440	198,000	84,310	0.4258	3.558	3.356	3.558	3.275	3.558	24,488	3.4429	6.02%
1996-05-23	0	0.415	0.415	0.420	0.415	0.430	462,000	193,530	0.4189	3.356	3.356	3.396	3.356	3.477	57,139	3.3870	-1.19%
1996-05-22	0	0.420	0.420	0.425	0.420	0.440	230,000	98,900	0.4300	3.396	3.396	3.436	3.396	3.558	28,446	3.4768	0.00%
1996-05-21	0	0.420	0.420	0.425	0.420	0.420	342,000	143,640	0.4200	3.396	3.396	3.436	3.396	3.396	42,297	3.3959	0.00%
1996-05-20	0	0.420	0.420	0.425	0.420	0.435	200,000	85,550	0.4278	3.396	3.396	3.436	3.396	3.517	24,735	3.4586	0.00%
1996-05-17	0	0.420	0.410	0.435	0.420	0.440	390,000	166,600	0.4272	3.396	3.315	3.517	3.396	3.558	48,234	3.4540	-2.33%
1996-05-16	0	0.430	0.425	0.440	0.425	0.430	121,000	51,630	0.4267	3.477	3.436	3.558	3.436	3.477	14,965	3.4501	2.38%
1996-05-15	0	0.420	0.420	0.430	0.410	0.420	500,000	208,300	0.4166	3.396	3.396	3.477	3.315	3.396	61,838	3.3685	1.20%
1996-05-14	0	0.415	0.415	0.420	0.410	0.430	724,000	304,760	0.4209	3.356	3.356	3.396	3.315	3.477	89,542	3.4035	-4.60%
1996-05-13	0	0.435	0.430	0.440	0.435	0.435	580,000	252,300	0.4350	3.517	3.477	3.558	3.517	3.517	71,733	3.5172	2.35%
1996-05-10	0	0.425	0.425	0.445	0.420	0.440	1,204,000	512,150	0.4254	3.436	3.436	3.598	3.396	3.558	148,907	3.4394	-2.30%
1996-05-09	0	0.435	0.430	0.435	0.420	0.480	3,050,000	1,360,080	0.4459	3.517	3.477	3.517	3.396	3.881	377,214	3.6056	-7.45%
1996-05-08	0	0.470	0.465	0.470	0.470	0.520	11,040,000	5,453,960	0.4940	3.800	3.760	3.800	3.800	4.205	1,365,393	3.9944	4.44%
1996-05-07	0	0.450	0.450	0.465	0.410	0.480	722,000	318,310	0.4409	3.639	3.639	3.760	3.315	3.881	89,295	3.5647	15.38%
1996-05-06	0	0.390	0.390	-	0.385	0.395	2,196,000	856,720	0.3901	3.153	3.153	-	3.113	3.194	271,594	3.1544	-6.02%
1996-05-03	0	0.415	0.405	0.430	0.400	0.415	428,000	172,570	0.4032	3.356	3.275	3.477	3.234	3.356	52,934	3.2601	3.75%
1996-05-02	0	0.400	0.390	0.410	0.400	0.400	190,000	76,000	0.4000	3.234	3.153	3.315	3.234	3.234	23,499	3.2342	0.00%
1996-05-01	0	0.400	0.390	0.410	0.400	0.400	200,000	80,000	0.4000	3.234	3.153	3.315	3.234	3.234	24,735	3.2342	1.27%
1996-04-30	0	0.395	0.395	0.405	0.395	0.395	140,000	55,300	0.3950	3.194	3.194	3.275	3.194	3.194	17,315	3.1938	0.00%
1996-04-29	0	0.395	0.395	0.405	0.380	0.400	720,000	283,650	0.3940	3.194	3.194	3.275	3.073	3.234	89,047	3.1854	3.95%
1996-04-26	0	0.380	0.380	0.400	0.380	0.380	150,000	57,000	0.3800	3.073	3.073	3.234	3.073	3.073	18,552	3.0725	0.00%
1996-04-25	0	0.380	0.380	0.400	0.380	0.390	100,000	38,300	0.3830	3.073	3.073	3.234	3.073	3.153	12,368	3.0968	-11.63%
1996-04-24	0	0.430	0.410	0.435	0.420	0.430	170,000	72,150	0.4244	3.477	3.315	3.517	3.396	3.477	21,025	3.4316	2.38%
1996-04-23	0	0.420	0.425	0.430	0.405	0.430	872,000	364,220	0.4177	3.396	3.436	3.477	3.275	3.477	107,846	3.3772	0.00%
1996-04-22	0	0.420	0.430	0.440	0.410	0.440	322,000	136,130	0.4228	3.396	3.477	3.558	3.315	3.558	39,824	3.4183	-6.67%
1996-04-19	0	0.450	0.445	0.450	0.425	0.425	100,000	42,500	0.4250	3.639	3.598	3.639	3.436	3.436	12,368	3.4364	-4.26%
1996-04-18	0	0.470	-	0.480	-	-	0	0	-	3.800	-	3.881	-	-	0	-	0.00%
1996-04-17	0	0.470	0.470	0.480	0.465	0.480	262,000	124,380	0.4747	3.800	3.800	3.881	3.760	3.881	32,403	3.8385	-2.08%
1996-04-16	0	0.480	0.480	0.490	0.480	0.500	2,516,000	1,231,530	0.4895	3.881	3.881	3.962	3.881	4.043	311,171	3.9577	-4.00%
1996-04-15	0	0.500	0.490	0.500	0.490	0.520	2,016,000	1,021,460	0.5067	4.043	3.962	4.043	3.962	4.205	249,333	4.0968	-3.85%
1996-04-12	0	0.520	0.500	0.520	0.500	0.550	6,878,000	3,661,700	0.5324	4.205	4.043	4.205	4.043	4.447	850,650	4.3046	-5.45%
1996-04-11	0	0.550	0.530	0.550	0.510	0.580	8,250,000	4,569,000	0.5538	4.447	4.285	4.447	4.124	4.690	1,020,334	4.4779	1.85%
1996-04-10	0	0.540	0.540	0.550	0.390	0.550	5,164,000	2,509,890	0.4860	4.366	4.366	4.447	3.153	4.447	638,667	3.9299	45.95%
1996-04-09	0	0.370	0.370	0.400	0.370	0.370	290,000	107,300	0.3700	2.992	2.992	3.234	2.992	2.992	35,866	2.9917	-2.63%
1996-04-03	0	0.380	0.360	0.390	0.370	0.380	82,000	30,960	0.3776	3.073	2.911	3.153	2.992	3.073	10,142	3.0528	2.70%
1996-04-02	0	0.370	0.350	-	-	-	0	0	-	2.992	2.830	-	-	-	0	-	0.00%
1996-04-01	0	0.370	0.350	0.380	-	-	0	0	-	2.992	2.830	3.073	-	-	0	-	0.00%
1996-03-29	0	0.370	0.350	0.375	-	-	0	0	-	2.992	2.830	3.032	-	-	0	-	0.00%
1996-03-28	0	0.370	0.360	0.390	0.370	0.370	100,000	37,000	0.3700	2.992	2.911	3.153	2.992	2.992	12,368	2.9917	-2.63%
1996-03-27	0	0.380	0.380	0.400	0.380	0.385	40,000	15,350	0.3838	3.073	3.073	3.234	3.073	3.113	4,947	3.1028	5.56%
1996-03-26	0	0.360	0.360	0.395	0.360	0.405	540,000	212,700	0.3939	2.911	2.911	3.194	2.911	3.275	66,786	3.1848	-8.86%
1996-03-25	0	0.395	0.395	0.405	0.380	0.400	786,000	309,920	0.3943	3.194	3.194	3.275	3.073	3.234	97,210	3.1881	3.95%
1996-03-22	0	0.380	0.375	0.380	0.375	0.390	530,000	201,900	0.3809	3.073	3.032	3.073	3.032	3.153	65,549	3.0802	0.00%
1996-03-21	0	0.380	0.370	0.400	0.335	0.380	618,000	222,860	0.3606	3.073	2.992	3.234	2.709	3.073	76,432	2.9158	7.04%
1996-03-20	0	0.355	0.355	0.370	-	-	0	0	-	2.870	2.870	2.992	-	-	0	-	0.00%
1996-03-19	0	0.355	0.355	-	0.330	0.360	1,470,000	509,600	0.3467	2.870	2.870	-	2.668	2.911	181,805	2.8030	7.58%
1996-03-18	0	0.330	0.330	0.345	0.330	0.330	500,000	165,000	0.3300	2.668	2.668	2.790	2.668	2.668	61,838	2.6682	0.00%
1996-03-15	0	0.330	0.330	0.345	0.330	0.350	1,260,000	423,000	0.3357	2.668	2.668	2.790	2.668	2.830	155,833	2.7144	0.00%
1996-03-14	0	0.330	0.310	0.330	-	-	0	0	-	2.668	2.507	2.668	-	-	0	-	0.00%
1996-03-13	0	0.330	0.310	0.340	-	-	0	0	-	2.668	2.507	2.749	-	-	0	-	0.00%
1996-03-12	0	0.330	0.325	0.340	0.330	0.340	552,000	183,660	0.3327	2.668	2.628	2.749	2.668	2.749	68,270	2.6902	0.00%
1996-03-11	0	0.330	0.290	0.330	-	-	0	0	-	2.668	2.345	2.668	-	-	0	-	-2.94%
1996-03-08	0	0.340	0.325	0.340	-	-	0	0	-	2.749	2.628	2.749	-	-	0	-	0.00%
1996-03-07	0	0.340	0.325	0.345	-	-	0	0	-	2.749	2.628	2.790	-	-	0	-	0.00%
1996-03-06	0	0.340	0.340	0.350	0.340	0.350	366,000	126,440	0.3455	2.749	2.749	2.830	2.749	2.830	45,266	2.7933	0.00%
1996-03-05	0	0.340	0.340	0.350	0.330	0.340	1,050,000	351,750	0.3350	2.749	2.749	2.830	2.668	2.749	129,861	2.7087	4.62%
1996-03-04	0	0.325	0.320	0.330	0.320	0.325	600,000	193,500	0.3225	2.628	2.587	2.668	2.587	2.628	74,206	2.6076	6.56%
1996-03-01	0	0.305	0.300	-	-	-	0	0	-	2.466	2.426	-	-	-	0	-	0.00%
1996-02-29	0	0.305	0.300	-	-	-	0	0	-	2.466	2.426	-	-	-	0	-	0.00%
1996-02-28	0	0.305	0.300	0.330	0.305	0.320	350,000	109,500	0.3129	2.466	2.426	2.668	2.466	2.587	43,287	2.5296	-4.69%
1996-02-27	0	0.320	0.310	0.325	0.320	0.320	100,000	32,000	0.3200	2.587	2.507	2.628	2.587	2.587	12,368	2.5874	-3.03%
1996-02-26	0	0.330	0.320	0.335	0.330	0.330	100,000	33,000	0.3300	2.668	2.587	2.709	2.668	2.668	12,368	2.6682	-1.49%
1996-02-23	0	0.335	0.320	0.345	0.335	0.335	200,000	67,000	0.3350	2.709	2.587	2.790	2.709	2.709	24,735	2.7087	1.52%
1996-02-22	0	0.330	0.325	0.335	-	-	0	0	-	2.668	2.628	2.709	-	-	0	-	0.00%
1996-02-16	0	0.330	0.320	0.335	0.320	0.330	70,000	22,600	0.3229	2.668	2.587	2.709	2.587	2.668	8,657	2.6105	0.00%
1996-02-15	0	0.330	0.320	0.335	0.330	0.330	400,000	132,000	0.3300	2.668	2.587	2.709	2.668	2.668	49,471	2.6682	-2.94%
1996-02-14	0	0.340	0.330	-	-	-	0	0	-	2.749	2.668	-	-	-	0	-	0.00%
1996-02-13	0	0.340	0.340	0.350	0.335	0.335	30,000	10,050	0.3350	2.749	2.749	2.830	2.709	2.709	3,710	2.7087	1.49%
1996-02-12	0	0.335	0.330	0.350	0.335	0.340	30,000	10,100	0.3367	2.709	2.668	2.830	2.709	2.749	3,710	2.7221	1.52%
1996-02-09	0	0.330	0.330	0.350	-	-	0	0	-	2.668	2.668	2.830	-	-	0	-	0.00%
1996-02-08	0	0.330	0.330	0.350	0.330	0.330	16,000	5,280	0.3300	2.668	2.668	2.830	2.668	2.668	1,979	2.6682	0.00%
1996-02-07	0	0.330	0.330	0.340	0.320	0.330	104,000	33,820	0.3252	2.668	2.668	2.749	2.587	2.668	12,862	2.6294	3.13%
1996-02-06	0	0.320	0.320	0.350	0.320	0.320	22,000	7,040	0.3200	2.587	2.587	2.830	2.587	2.587	2,721	2.5874	-5.88%
1996-02-05	0	0.340	0.330	0.350	0.340	0.340	100,000	34,000	0.3400	2.749	2.668	2.830	2.749	2.749	12,368	2.7491	0.00%
1996-02-02	0	0.340	-	0.350	-	-	0	0	-	2.749	-	2.830	-	-	0	-	0.00%
1996-02-01	0	0.340	0.340	0.350	-	-	0	0	-	2.749	2.749	2.830	-	-	0	-	0.00%
1996-01-31	0	0.340	0.330	0.350	-	-	0	0	-	2.749	2.668	2.830	-	-	0	-	0.00%
1996-01-30	0	0.340	0.335	0.350	0.340	0.350	470,000	162,300	0.3453	2.749	2.709	2.830	2.749	2.830	58,128	2.7921	0.00%
1996-01-29	0	0.340	0.320	0.350	-	-	0	0	-	2.749	2.587	2.830	-	-	0	-	0.00%
1996-01-26	0	0.340	0.340	0.350	0.340	0.340	40,000	13,600	0.3400	2.749	2.749	2.830	2.749	2.749	4,947	2.7491	-2.86%
1996-01-25	0	0.350	0.310	0.350	-	-	0	0	-	2.830	2.507	2.830	-	-	0	-	0.00%
1996-01-24	0	0.350	-	0.350	-	-	0	0	-	2.830	-	2.830	-	-	0	-	0.00%
1996-01-23	0	0.350	0.330	0.360	0.340	0.350	110,000	38,400	0.3491	2.830	2.668	2.911	2.749	2.830	13,604	2.8226	2.94%
1996-01-22	0	0.340	0.330	0.350	0.340	0.340	30,000	10,200	0.3400	2.749	2.668	2.830	2.749	2.749	3,710	2.7491	6.25%
1996-01-19	0	0.320	0.300	0.330	-	-	0	0	-	2.587	2.426	2.668	-	-	0	-	0.00%
1996-01-18	0	0.320	0.320	0.340	0.310	0.320	749,000	232,530	0.3105	2.587	2.587	2.749	2.507	2.587	92,634	2.5102	-5.88%
1996-01-17	0	0.340	0.340	0.360	0.340	0.350	270,000	92,700	0.3433	2.749	2.749	2.911	2.749	2.830	33,393	2.7761	-1.45%
1996-01-16	0	0.345	0.345	0.360	0.345	0.350	112,000	39,140	0.3495	2.790	2.790	2.911	2.790	2.830	13,852	2.8256	-4.17%
1996-01-15	0	0.360	0.340	0.360	-	-	0	0	-	2.911	2.749	2.911	-	-	0	-	0.00%
1996-01-12	0	0.360	0.340	0.360	-	-	0	0	-	2.911	2.749	2.911	-	-	0	-	-2.70%
1996-01-11	0	0.370	-	0.390	-	-	0	0	-	2.992	-	3.153	-	-	0	-	0.00%
1996-01-10	0	0.370	0.340	0.370	0.370	0.370	40,000	14,800	0.3700	2.992	2.749	2.992	2.992	2.992	4,947	2.9917	5.71%
1996-01-09	0	0.350	0.310	0.350	0.320	0.360	4,000	1,360	0.3400	2.830	2.507	2.830	2.587	2.911	495	2.7491	2.94%
1996-01-08	0	0.340	0.320	0.350	0.340	0.340	100,000	34,000	0.3400	2.749	2.587	2.830	2.749	2.749	12,368	2.7491	0.00%
1996-01-05	0	0.340	0.300	0.340	0.320	0.340	24,000	7,760	0.3233	2.749	2.426	2.749	2.587	2.749	2,968	2.6143	6.25%
1996-01-04	0	0.320	0.300	0.320	0.300	0.320	40,000	12,400	0.3100	2.587	2.426	2.587	2.426	2.587	4,947	2.5065	6.67%
1996-01-03	0	0.300	0.280	0.300	0.250	0.300	60,000	17,000	0.2833	2.426	2.264	2.426	2.021	2.426	7,421	2.2909	15.38%
1996-01-02	0	0.260	0.250	0.290	0.260	0.280	50,000	13,800	0.2760	2.102	2.021	2.345	2.102	2.264	6,184	2.2316	-10.34%
1995-12-29	0	0.290	-	0.290	0.290	0.290	20,000	5,800	0.2900	2.345	-	2.345	2.345	2.345	2,474	2.3448	-3.33%
1995-12-28	0	0.300	-	0.320	0.300	0.300	20,000	6,000	0.3000	2.426	-	2.587	2.426	2.426	2,474	2.4257	0.00%
1995-12-27	0	0.300	0.310	-	0.250	0.320	230,000	62,200	0.2704	2.426	2.507	-	2.021	2.587	28,446	2.1866	-10.45%
1995-12-22	0	0.335	-	0.335	-	-	0	0	-	2.709	-	2.709	-	-	0	-	-4.29%
1995-12-21	0	0.350	-	-	-	-	0	0	-	2.830	-	-	-	-	0	-	0.00%
1995-12-20	0	0.350	-	-	-	-	0	0	-	2.830	-	-	-	-	0	-	0.00%
1995-12-19	0	0.350	-	0.360	-	-	0	0	-	2.830	-	2.911	-	-	0	-	0.00%
1995-12-18	0	0.350	0.330	0.360	-	-	0	0	-	2.830	2.668	2.911	-	-	0	-	0.00%
1995-12-15	0	0.350	0.350	-	-	-	0	0	-	2.830	2.830	-	-	-	0	-	2.94%
1995-12-14	0	0.340	0.340	-	-	-	0	0	-	2.749	2.749	-	-	-	0	-	6.25%
1995-12-13	0	0.320	0.320	0.360	-	-	0	0	-	2.587	2.587	2.911	-	-	0	-	0.00%
1995-12-12	0	0.320	0.300	-	-	-	0	0	-	2.587	2.426	-	-	-	0	-	0.00%
1995-12-11	0	0.320	0.290	-	-	-	0	0	-	2.587	2.345	-	-	-	0	-	0.00%
1995-12-08	0	0.320	0.320	-	0.320	0.330	70,000	22,960	0.3280	2.587	2.587	-	2.587	2.668	8,657	2.6521	-5.88%
1995-12-07	0	0.340	0.340	0.360	0.320	0.340	227,000	79,060	0.3483	2.749	2.749	2.911	2.587	2.749	28,075	2.8161	-5.56%
1995-12-06	0	0.360	0.360	0.380	0.360	0.360	50,000	18,000	0.3600	2.911	2.911	3.073	2.911	2.911	6,184	2.9108	-2.70%
1995-12-05	0	0.370	0.360	0.380	0.370	0.370	274,000	101,380	0.3700	2.992	2.911	3.073	2.992	2.992	33,887	2.9917	0.00%
1995-12-04	0	0.370	0.360	0.385	-	-	0	0	-	2.992	2.911	3.113	-	-	0	-	0.00%
1995-12-01	0	0.370	0.360	0.380	0.370	0.370	100,000	37,000	0.3700	2.992	2.911	3.073	2.992	2.992	12,368	2.9917	2.78%
1995-11-30	0	0.360	0.360	0.370	0.360	0.360	110,000	39,600	0.3600	2.911	2.911	2.992	2.911	2.911	13,604	2.9108	4.35%
1995-11-29	0	0.345	0.340	0.370	0.345	0.360	128,000	45,330	0.3541	2.790	2.749	2.992	2.790	2.911	15,831	2.8634	-1.43%
1995-11-28	0	0.350	0.340	0.350	0.340	0.350	170,000	58,500	0.3441	2.830	2.749	2.830	2.749	2.830	21,025	2.7824	2.94%
1995-11-27	0	0.340	0.320	0.340	-	-	0	0	-	2.749	2.587	2.749	-	-	0	-	0.00%
1995-11-24	0	0.340	0.335	0.350	0.340	0.340	112,000	38,080	0.3400	2.749	2.709	2.830	2.749	2.749	13,852	2.7491	3.03%
1995-11-23	0	0.330	0.330	0.350	0.330	0.340	150,000	50,500	0.3367	2.668	2.668	2.830	2.668	2.749	18,552	2.7221	-2.94%
1995-11-22	0	0.340	0.330	0.350	0.340	0.340	110,000	37,400	0.3400	2.749	2.668	2.830	2.749	2.749	13,604	2.7491	0.00%
1995-11-21	0	0.340	0.310	0.340	0.290	0.340	120,000	39,330	0.3278	2.749	2.507	2.749	2.345	2.749	14,841	2.6501	9.68%
1995-11-20	0	0.310	0.310	0.330	0.310	0.320	200,000	63,000	0.3150	2.507	2.507	2.668	2.507	2.587	24,735	2.5470	-8.82%
1995-11-17	0	0.340	0.320	0.340	0.340	0.340	10,000	3,400	0.3400	2.749	2.587	2.749	2.749	2.749	1,237	2.7491	0.00%
1995-11-16	0	0.340	0.320	0.345	0.330	0.340	70,000	23,300	0.3329	2.749	2.587	2.790	2.668	2.749	8,657	2.6913	0.00%
1995-11-15	0	0.340	0.330	0.340	0.320	0.340	244,000	81,480	0.3339	2.749	2.668	2.749	2.587	2.749	30,177	2.7001	13.33%
1995-11-14	0	0.300	0.300	0.310	0.300	0.300	61,000	18,250	0.2992	2.426	2.426	2.507	2.426	2.426	7,544	2.4190	3.45%
1995-11-13	0	0.290	0.290	0.310	0.290	0.310	572,000	166,680	0.2914	2.345	2.345	2.507	2.345	2.507	70,743	2.3561	-3.33%
1995-11-10	0	0.300	0.300	0.320	0.300	0.300	214,000	64,200	0.3000	2.426	2.426	2.587	2.426	2.426	26,467	2.4257	0.00%
1995-11-09	0	0.300	0.290	0.310	0.300	0.300	200,000	60,000	0.3000	2.426	2.345	2.507	2.426	2.426	24,735	2.4257	-3.23%
1995-11-08	0	0.310	-	0.330	0.310	0.340	130,000	43,700	0.3362	2.507	-	2.668	2.507	2.749	16,078	2.7180	-13.89%
1995-11-07	0	0.360	0.340	0.360	0.360	0.360	180,000	64,800	0.3600	2.911	2.749	2.911	2.911	2.911	22,262	2.9108	0.00%
1995-11-06	0	0.360	-	0.360	-	-	0	0	-	2.911	-	2.911	-	-	0	-	0.00%
1995-11-03	0	0.360	0.340	0.370	0.360	0.360	50,000	18,000	0.3600	2.911	2.749	2.992	2.911	2.911	6,184	2.9108	0.00%
1995-11-02	0	0.360	0.350	-	0.360	0.360	68,000	24,480	0.3600	2.911	2.830	-	2.911	2.911	8,410	2.9108	5.88%
1995-10-31	0	0.340	0.340	0.380	0.340	0.340	20,000	6,800	0.3400	2.749	2.749	3.073	2.749	2.749	2,474	2.7491	-5.56%
1995-10-30	0	0.360	0.360	0.380	0.340	0.350	70,000	24,400	0.3486	2.911	2.911	3.073	2.749	2.830	8,657	2.8184	0.00%
1995-10-27	0	0.360	0.350	0.360	-	-	0	0	-	2.911	2.830	2.911	-	-	0	-	0.00%
1995-10-26	0	0.360	0.335	0.360	0.360	0.360	50,000	18,000	0.3600	2.911	2.709	2.911	2.911	2.911	6,184	2.9108	-5.26%
1995-10-25	0	0.380	0.360	0.380	0.380	0.380	100,000	38,000	0.3800	3.073	2.911	3.073	3.073	3.073	12,368	3.0725	0.00%
1995-10-24	0	0.380	0.360	0.380	0.380	0.380	40,000	15,200	0.3800	3.073	2.911	3.073	3.073	3.073	4,947	3.0725	0.00%
1995-10-23	0	0.380	0.360	0.380	0.380	0.380	32,000	12,160	0.3800	3.073	2.911	3.073	3.073	3.073	3,958	3.0725	0.00%
1995-10-20	0	0.380	0.365	0.420	0.380	0.400	60,000	23,200	0.3867	3.073	2.951	3.396	3.073	3.234	7,421	3.1264	-7.32%
1995-10-19	0	0.410	-	0.410	-	-	0	0	-	3.315	-	3.315	-	-	0	-	-2.38%
1995-10-18	0	0.420	0.400	0.420	-	-	0	0	-	3.396	3.234	3.396	-	-	0	-	0.00%
1995-10-17	0	0.420	0.400	0.420	0.400	0.420	60,000	24,800	0.4133	3.396	3.234	3.396	3.234	3.396	7,421	3.3420	0.00%
1995-10-16	0	0.420	0.390	0.440	0.420	0.420	100,000	42,000	0.4200	3.396	3.153	3.558	3.396	3.396	12,368	3.3959	0.00%
1995-10-13	0	0.420	0.390	0.430	0.400	0.445	160,000	66,400	0.4150	3.396	3.153	3.477	3.234	3.598	19,788	3.3555	-9.68%
1995-10-12	0	0.465	-	0.465	0.465	0.465	20,000	9,300	0.4650	3.760	-	3.760	3.760	3.760	2,474	3.7598	-3.12%
1995-10-11	0	0.480	-	0.480	-	-	0	0	-	3.881	-	3.881	-	-	0	-	0.00%
1995-10-10	0	0.480	-	0.480	-	-	0	0	-	3.881	-	3.881	-	-	0	-	-2.04%
1995-10-09	0	0.490	-	0.490	-	-	0	0	-	3.962	-	3.962	-	-	0	-	0.00%
1995-10-06	0	0.490	-	0.490	0.500	0.500	100,000	50,000	0.5000	3.962	-	3.962	4.043	4.043	12,368	4.0428	6.52%
1995-10-05	0	0.460	0.460	0.490	0.460	0.500	544,000	267,020	0.4908	3.719	3.719	3.962	3.719	4.043	67,280	3.9688	-8.00%
1995-10-04	0	0.500	-	0.500	0.500	0.500	300,000	150,000	0.5000	4.043	-	4.043	4.043	4.043	37,103	4.0428	2.04%
1995-10-03	0	0.490	-	-	-	-	0	0	-	3.962	-	-	-	-	0	-	0.00%
1995-10-02	0	0.490	-	0.500	-	-	0	0	-	3.962	-	4.043	-	-	0	-	0.00%
1995-09-29	0	0.490	-	0.490	-	-	0	0	-	3.962	-	3.962	-	-	0	-	0.00%
1995-09-28	0	0.490	-	0.490	-	-	0	0	-	3.962	-	3.962	-	-	0	-	0.00%
1995-09-27	0	0.490	-	0.490	-	-	0	0	-	3.962	-	3.962	-	-	0	-	0.00%
1995-09-26	0	0.490	-	0.500	-	-	0	0	-	3.962	-	4.043	-	-	0	-	0.00%
1995-09-25	0	0.490	-	0.510	-	-	0	0	-	3.962	-	4.124	-	-	0	-	0.00%
1995-09-22	0	0.490	0.490	0.500	0.430	0.430	4,000	1,720	0.4300	3.962	3.962	4.043	3.477	3.477	495	3.4768	2.08%
1995-09-21	0	0.480	-	0.490	0.480	0.480	30,000	14,400	0.4800	3.881	-	3.962	3.881	3.881	3,710	3.8811	0.00%
1995-09-20	0	0.480	0.480	0.500	-	-	0	0	-	3.881	3.881	4.043	-	-	0	-	0.00%
1995-09-19	0	0.480	-	0.500	-	-	0	0	-	3.881	-	4.043	-	-	0	-	0.00%
1995-09-18	0	0.480	0.480	0.490	0.475	0.480	16,000	7,650	0.4781	3.881	3.881	3.962	3.841	3.881	1,979	3.8659	-2.04%
1995-09-15	0	0.490	0.475	0.490	0.490	0.500	150,000	74,500	0.4967	3.962	3.841	3.962	3.962	4.043	18,552	4.0158	-2.00%
1995-09-14	0	0.500	-	0.500	-	-	0	0	-	4.043	-	4.043	-	-	0	-	-1.96%
1995-09-13	0	0.510	-	0.510	0.510	0.510	30,000	15,300	0.5100	4.124	-	4.124	4.124	4.124	3,710	4.1236	4.08%
1995-09-12	0	0.490	-	0.500	-	-	0	0	-	3.962	-	4.043	-	-	0	-	0.00%
1995-09-11	0	0.490	-	0.510	-	-	0	0	-	3.962	-	4.124	-	-	0	-	0.00%
1995-09-08	0	0.490	-	0.510	-	-	0	0	-	3.962	-	4.124	-	-	0	-	0.00%
1995-09-07	0	0.490	0.470	0.510	-	-	0	0	-	3.962	3.800	4.124	-	-	0	-	0.00%
1995-09-06	0	0.490	-	0.500	-	-	0	0	-	3.962	-	4.043	-	-	0	-	0.00%
1995-09-05	0	0.490	-	0.520	-	-	0	0	-	3.962	-	4.205	-	-	0	-	0.00%
1995-09-04	0	0.490	-	0.520	-	-	0	0	-	3.962	-	4.205	-	-	0	-	0.00%
1995-09-01	0	0.490	0.480	0.510	0.480	0.490	121,000	59,050	0.4880	3.962	3.881	4.124	3.881	3.962	14,965	3.9459	0.00%
1995-08-31	0	0.490	-	0.520	-	-	0	0	-	3.962	-	4.205	-	-	0	-	0.00%
1995-08-30	0	0.490	0.490	0.510	-	-	0	0	-	3.962	3.962	4.124	-	-	0	-	0.00%
1995-08-29	0	0.490	0.490	0.520	0.490	0.490	12,000	5,880	0.4900	3.962	3.962	4.205	3.962	3.962	1,484	3.9619	-3.92%
1995-08-25	0	0.510	-	0.510	-	-	0	0	-	4.124	-	4.124	-	-	0	-	0.00%
1995-08-24	0	0.510	0.490	0.520	0.510	0.510	162,000	82,620	0.5100	4.124	3.962	4.205	4.124	4.124	20,036	4.1236	6.25%
1995-08-23	0	0.480	0.480	-	0.460	0.460	2,000	920	0.4600	3.881	3.881	-	3.719	3.719	247	3.7194	9.09%
1995-08-22	0	0.440	0.440	-	-	-	0	0	-	3.558	3.558	-	-	-	0	-	0.00%
1995-08-21	0	0.440	0.440	0.520	0.440	0.480	12,000	5,680	0.4733	3.558	3.558	4.205	3.558	3.881	1,484	3.8272	-12.00%
1995-08-18	0	0.500	-	0.520	-	-	0	0	-	4.043	-	4.205	-	-	0	-	0.00%
1995-08-17	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	4.043	4.043	4.205	4.043	4.043	12,368	4.0428	-3.85%
1995-08-16	0	0.520	-	0.520	0.520	0.520	8,000	4,160	0.5200	4.205	-	4.205	4.205	4.205	989	4.2045	0.00%
1995-08-15	0	0.520	-	0.520	-	-	0	0	-	4.205	-	4.205	-	-	0	-	0.00%
1995-08-14	0	0.520	-	0.520	-	-	70,000	36,400	0.5200	4.205	-	4.205	-	-	8,657	4.2045	0.00%
1995-08-11	0	0.520	-	0.520	0.500	0.520	96,000	48,320	0.5033	4.205	-	4.205	4.043	4.205	11,873	4.0697	-1.89%
1995-08-10	0	0.530	0.500	0.530	0.500	0.530	224,000	116,500	0.5201	4.285	4.043	4.285	4.043	4.285	27,704	4.2052	0.00%
1995-08-09	0	0.530	0.530	0.550	0.530	0.530	210,000	111,300	0.5300	4.285	4.285	4.447	4.285	4.285	25,972	4.2854	0.00%
1995-08-08	0	0.530	0.530	0.550	0.530	0.550	502,000	272,700	0.5432	4.285	4.285	4.447	4.285	4.447	62,086	4.3923	-3.64%
1995-08-07	0	0.550	0.530	0.550	0.530	0.550	70,000	38,100	0.5443	4.447	4.285	4.447	4.285	4.447	8,657	4.4009	0.00%
1995-08-04	0	0.550	-	0.570	0.550	0.550	140,000	77,000	0.5500	4.447	-	4.609	4.447	4.447	17,315	4.4471	-3.51%
1995-08-03	0	0.570	0.570	0.580	0.570	0.570	42,000	23,940	0.5700	4.609	4.609	4.690	4.609	4.609	5,194	4.6088	-1.72%
1995-08-02	0	0.580	0.570	0.580	0.560	0.580	336,000	192,300	0.5723	4.690	4.609	4.690	4.528	4.690	41,555	4.6276	0.00%
1995-08-01	0	0.580	0.570	0.580	0.550	0.590	608,000	348,360	0.5730	4.690	4.609	4.690	4.447	4.770	75,196	4.6327	5.45%
1995-07-31	0	0.550	0.550	0.570	0.550	0.550	230,000	126,500	0.5500	4.447	4.447	4.609	4.447	4.447	28,446	4.4471	-3.51%
1995-07-28	0	0.570	0.550	0.570	0.550	0.570	256,000	142,320	0.5559	4.609	4.447	4.609	4.447	4.609	31,661	4.4951	3.64%
1995-07-27	0	0.550	0.540	0.560	0.540	0.560	688,000	377,320	0.5484	4.447	4.366	4.528	4.366	4.528	85,090	4.4344	1.85%
1995-07-26	0	0.540	0.530	0.550	0.540	0.550	40,000	21,800	0.5450	4.366	4.285	4.447	4.366	4.447	4,947	4.4066	-1.82%
1995-07-25	0	0.550	0.550	0.580	0.550	0.550	72,000	39,600	0.5500	4.447	4.447	4.690	4.447	4.447	8,905	4.4471	0.00%
1995-07-24	0	0.550	0.540	0.570	0.550	0.560	210,000	115,700	0.5510	4.447	4.366	4.609	4.447	4.528	25,972	4.4548	-5.17%
1995-07-21	0	0.580	0.560	0.580	0.570	0.580	730,000	422,400	0.5786	4.690	4.528	4.690	4.609	4.690	90,284	4.6786	5.45%
1995-07-20	0	0.550	0.550	0.570	0.550	0.550	100,000	55,000	0.5500	4.447	4.447	4.609	4.447	4.447	12,368	4.4471	-3.51%
1995-07-19	0	0.570	0.570	0.580	0.560	0.600	692,000	401,840	0.5807	4.609	4.609	4.690	4.528	4.851	85,584	4.6952	0.00%
1995-07-18	0	0.570	0.560	0.580	0.570	0.570	150,000	85,500	0.5700	4.609	4.528	4.690	4.609	4.609	18,552	4.6088	5.56%
1995-07-17	0	0.540	0.540	0.570	0.540	0.550	120,000	65,900	0.5492	4.366	4.366	4.609	4.366	4.447	14,841	4.4403	-1.82%
1995-07-14	0	0.550	0.530	0.570	0.500	0.550	12,000	6,500	0.5417	4.447	4.285	4.609	4.043	4.447	1,484	4.3797	3.77%
1995-07-13	0	0.530	0.520	0.570	0.530	0.570	526,000	287,340	0.5463	4.285	4.205	4.609	4.285	4.609	65,054	4.4169	-7.02%
1995-07-12	0	0.570	0.570	0.590	0.570	0.570	40,000	22,800	0.5700	4.609	4.609	4.770	4.609	4.609	4,947	4.6088	3.64%
1995-07-11	0	0.550	0.540	0.560	0.540	0.590	424,000	238,140	0.5617	4.447	4.366	4.528	4.366	4.770	52,439	4.5413	1.85%
1995-07-10	0	0.540	0.540	0.610	0.455	0.640	1,696,000	1,022,440	0.6029	4.366	4.366	4.932	3.679	5.175	209,756	4.8744	21.35%
1995-07-07	0	0.445	0.435	0.445	0.420	0.450	88,000	39,160	0.4450	3.598	3.517	3.598	3.396	3.639	10,884	3.5981	5.95%
1995-07-06	0	0.420	-	0.420	0.420	0.420	9,292,000	3,994,640	0.4299	3.396	-	3.396	3.396	3.396	1,149,206	3.4760	0.00%
1995-07-05	0	0.420	0.420	0.440	-	-	0	0	-	3.396	3.396	3.558	-	-	0	-	0.00%
1995-07-04	0	0.420	0.420	0.440	-	-	0	0	-	3.396	3.396	3.558	-	-	0	-	0.00%
1995-07-03	0	0.420	0.420	0.445	0.420	0.440	138,000	58,560	0.4243	3.396	3.396	3.598	3.396	3.558	17,067	3.4311	-4.55%
1995-06-30	0	0.440	0.435	0.445	0.440	0.455	180,000	80,250	0.4458	3.558	3.517	3.598	3.558	3.679	22,262	3.6048	-1.12%
1995-06-29	0	0.445	0.445	0.460	0.430	0.445	180,000	78,600	0.4367	3.598	3.598	3.719	3.477	3.598	22,262	3.5307	11.25%
1995-06-28	0	0.400	0.400	-	0.390	0.395	528,000	205,970	0.3901	3.234	3.234	-	3.153	3.194	65,301	3.1541	5.26%
1995-06-27	0	0.380	0.380	0.400	0.380	0.395	70,000	27,500	0.3929	3.073	3.073	3.234	3.073	3.194	8,657	3.1765	-2.56%
1995-06-26	0	0.390	0.390	0.400	0.390	0.400	60,000	23,500	0.3917	3.153	3.153	3.234	3.153	3.234	7,421	3.1669	0.00%
1995-06-23	0	0.390	0.390	0.410	0.390	0.410	52,000	21,280	0.4092	3.153	3.153	3.315	3.153	3.315	6,431	3.3089	-4.88%
1995-06-22	0	0.410	0.385	0.410	0.410	0.410	600,000	246,000	0.4100	3.315	3.113	3.315	3.315	3.315	74,206	3.3151	2.50%
1995-06-21	0	0.400	0.385	0.400	0.385	0.400	344,000	137,000	0.3983	3.234	3.113	3.234	3.113	3.234	42,545	3.2201	-2.44%
1995-06-20	0	0.410	-	0.410	-	-	0	0	-	3.315	-	3.315	-	-	0	-	-7.87%
1995-06-16	0	0.445	-	0.450	-	-	0	0	-	3.598	-	3.639	-	-	0	-	0.00%
1995-06-15	0	0.445	0.410	0.445	0.445	0.445	100,000	44,500	0.4450	3.598	3.315	3.598	3.598	3.598	12,368	3.5981	8.54%
1995-06-14	0	0.410	-	-	-	-	2,000,000	820,000	0.4100	3.315	-	-	-	-	247,354	3.3151	-0.00%
1995-06-13	0	0.435	0.435	0.440	0.430	0.435	32,000	13,810	0.4316	3.315	3.315	3.353	3.277	3.315	4,199	3.2889	3.57%
1995-06-12	0	0.420	0.415	0.440	-	-	0	0	-	3.201	3.163	3.353	-	-	0	-	0.00%
1995-06-09	0	0.420	0.415	0.420	0.410	0.420	480,000	199,690	0.4160	3.201	3.163	3.201	3.125	3.201	62,985	3.1705	-2.33%
1995-06-08	0	0.430	-	0.430	0.430	0.450	500,000	220,500	0.4410	3.277	-	3.277	3.277	3.429	65,609	3.3608	-7.53%
1995-06-07	0	0.465	0.465	0.470	0.455	0.465	60,000	27,800	0.4633	3.544	3.544	3.582	3.468	3.544	7,873	3.5310	0.00%
1995-06-06	0	0.465	0.455	0.470	0.465	0.465	198,000	92,070	0.4650	3.544	3.468	3.582	3.544	3.544	25,981	3.5437	0.00%
1995-06-05	0	0.465	-	-	-	-	0	0	-	3.544	-	-	-	-	0	-	0.00%
1995-06-01	0	0.465	0.465	0.500	-	-	0	0	-	3.544	3.544	3.810	-	-	0	-	1.09%
1995-05-31	0	0.460	0.460	-	-	-	0	0	-	3.506	3.506	-	-	-	0	-	0.00%
1995-05-30	0	0.460	0.460	0.500	0.460	0.460	56,000	25,760	0.4600	3.506	3.506	3.810	3.506	3.506	7,348	3.5056	0.00%
1995-05-29	0	0.460	-	0.480	0.455	0.460	60,000	27,350	0.4558	3.506	-	3.658	3.468	3.506	7,873	3.4739	0.00%
1995-05-26	0	0.460	0.460	0.480	0.460	0.490	281,000	135,080	0.4807	3.506	3.506	3.658	3.506	3.734	36,872	3.6635	-6.12%
1995-05-25	0	0.490	0.490	0.510	0.490	0.495	90,000	44,350	0.4928	3.734	3.734	3.887	3.734	3.772	11,810	3.7554	1.03%
1995-05-24	0	0.485	0.485	0.495	0.485	0.485	28,000	13,580	0.4850	3.696	3.696	3.772	3.696	3.696	3,674	3.6961	1.04%
1995-05-23	0	0.480	0.480	0.490	0.480	0.480	290,000	139,200	0.4800	3.658	3.658	3.734	3.658	3.658	38,053	3.6580	0.00%
1995-05-22	0	0.480	0.450	0.480	0.455	0.480	222,000	101,810	0.4586	3.658	3.429	3.658	3.468	3.658	29,130	3.4950	6.67%
1995-05-19	0	0.450	0.440	0.460	0.450	0.450	130,000	58,500	0.4500	3.429	3.353	3.506	3.429	3.429	17,058	3.4294	-2.17%
1995-05-18	0	0.460	0.445	0.470	0.445	0.460	50,000	22,700	0.4540	3.506	3.391	3.582	3.391	3.506	6,561	3.4599	2.22%
1995-05-17	0	0.450	0.425	0.450	0.425	0.450	394,000	170,300	0.4322	3.429	3.239	3.429	3.239	3.429	51,700	3.2940	7.14%
1995-05-16	0	0.420	0.420	0.430	-	-	0	0	-	3.201	3.201	3.277	-	-	0	-	0.00%
1995-05-15	0	0.420	0.420	0.425	0.410	0.420	350,000	146,000	0.4171	3.201	3.201	3.239	3.125	3.201	45,926	3.1790	5.00%
1995-05-12	0	0.400	0.390	0.410	0.400	0.400	100,000	40,000	0.4000	3.048	2.972	3.125	3.048	3.048	13,122	3.0484	1.27%
1995-05-11	0	0.395	0.395	0.410	0.395	0.410	270,000	107,750	0.3991	3.010	3.010	3.125	3.010	3.125	35,429	3.0413	0.00%
1995-05-10	0	0.395	0.395	0.410	0.395	0.405	334,000	134,050	0.4013	3.010	3.010	3.125	3.010	3.086	43,827	3.0586	3.95%
1995-05-09	0	0.380	0.380	0.400	0.380	0.385	290,000	110,950	0.3826	2.896	2.896	3.048	2.896	2.934	38,053	2.9157	0.00%
1995-05-08	0	0.380	0.380	0.400	0.380	0.400	204,000	79,520	0.3898	2.896	2.896	3.048	2.896	3.048	26,769	2.9707	0.00%
1995-05-05	0	0.380	0.380	0.390	0.380	0.390	1,306,000	497,480	0.3809	2.896	2.896	2.972	2.896	2.972	171,371	2.9029	0.00%
1995-05-04	0	0.380	0.375	0.380	0.365	0.380	166,000	63,020	0.3796	2.896	2.858	2.896	2.782	2.896	21,782	2.8932	-5.00%
1995-05-03	0	0.400	0.400	0.410	0.390	0.420	544,000	221,630	0.4074	3.048	3.048	3.125	2.972	3.201	71,383	3.1048	-9.09%
1995-05-02	0	0.440	0.440	0.470	0.440	0.480	152,000	71,580	0.4709	3.353	3.353	3.582	3.353	3.658	19,945	3.5888	-12.00%
1995-05-01	0	0.500	-	0.500	0.500	0.500	8,228,000	4,114,000	0.5000	3.810	-	3.810	3.810	3.810	1,079,663	3.8104	-3.85%
1995-04-28	0	0.520	0.520	0.570	0.520	0.520	4,000	2,080	0.5200	3.963	3.963	4.344	3.963	3.963	525	3.9629	-7.14%
1995-04-27	0	0.560	-	0.570	0.560	0.560	2,000	1,120	0.5600	4.268	-	4.344	4.268	4.268	262	4.2677	0.00%
1995-04-26	0	0.560	-	0.560	0.570	0.570	50,000	28,500	0.5700	4.268	-	4.268	4.344	4.344	6,561	4.3439	-1.75%
1995-04-25	0	0.570	-	0.580	0.570	0.570	60,000	34,200	0.5700	4.344	-	4.420	4.344	4.344	7,873	4.3439	0.00%
1995-04-24	0	0.570	0.530	0.570	0.570	0.570	8,000	4,560	0.5700	4.344	4.039	4.344	4.344	4.344	1,050	4.3439	0.00%
1995-04-21	0	0.570	-	0.600	-	-	0	0	-	4.344	-	4.573	-	-	0	-	0.00%
1995-04-20	0	0.570	0.570	0.600	-	-	0	0	-	4.344	4.344	4.573	-	-	0	-	1.79%
1995-04-19	0	0.560	-	-	-	-	0	0	-	4.268	-	-	-	-	0	-	0.00%
1995-04-18	0	0.560	0.560	-	-	-	0	0	-	4.268	4.268	-	-	-	0	-	0.00%
1995-04-13	0	0.560	0.560	-	0.540	0.540	2,000	1,080	0.5400	4.268	4.268	-	4.115	4.115	262	4.1153	1.82%
1995-04-12	0	0.550	0.550	-	-	-	0	0	-	4.191	4.191	-	-	-	0	-	0.00%
1995-04-11	0	0.550	0.550	0.630	0.550	0.590	54,000	31,700	0.5870	4.191	4.191	4.801	4.191	4.496	7,086	4.4737	-6.78%
1995-04-10	0	0.590	-	0.630	-	-	0	0	-	4.496	-	4.801	-	-	0	-	0.00%
1995-04-07	0	0.590	0.550	0.630	-	-	0	0	-	4.496	4.191	4.801	-	-	0	-	0.00%
1995-04-06	0	0.590	-	0.630	-	-	0	0	-	4.496	-	4.801	-	-	0	-	0.00%
1995-04-04	0	0.590	0.550	0.630	-	-	0	0	-	4.496	4.191	4.801	-	-	0	-	0.00%
1995-04-03	0	0.590	-	0.630	-	-	0	0	-	4.496	-	4.801	-	-	0	-	0.00%
1995-03-31	0	0.590	0.590	0.650	0.590	0.630	10,000	6,220	0.6220	4.496	4.496	4.954	4.496	4.801	1,312	4.7402	-6.35%
1995-03-30	0	0.630	-	0.630	0.630	0.630	161,000	101,370	0.6296	4.801	-	4.801	4.801	4.801	21,126	4.7983	0.00%
1995-03-29	0	0.630	0.630	0.640	0.630	0.630	174,000	109,620	0.6300	4.801	4.801	4.877	4.801	4.801	22,832	4.8012	-1.56%
1995-03-28	0	0.640	0.630	0.640	-	-	0	0	-	4.877	4.801	4.877	-	-	0	-	0.00%
1995-03-27	0	0.640	0.630	0.640	0.630	0.640	370,000	233,800	0.6319	4.877	4.801	4.877	4.801	4.877	48,551	4.8156	0.00%
1995-03-24	0	0.640	0.630	0.640	0.630	0.640	470,000	296,800	0.6315	4.877	4.801	4.877	4.801	4.877	61,673	4.8125	1.59%
1995-03-23	0	0.630	0.630	0.670	-	-	0	0	-	4.801	4.801	5.106	-	-	0	-	0.00%
1995-03-22	0	0.630	0.630	-	0.630	0.640	78,000	49,640	0.6364	4.801	4.801	-	4.801	4.877	10,235	4.8500	-4.55%
1995-03-21	0	0.660	0.650	0.670	-	-	0	0	-	5.030	4.954	5.106	-	-	0	-	0.00%
1995-03-20	0	0.660	0.640	-	0.640	0.660	80,000	52,100	0.6513	5.030	4.877	-	4.877	5.030	10,497	4.9631	3.13%
1995-03-17	0	0.640	0.640	0.660	-	-	0	0	-	4.877	4.877	5.030	-	-	0	-	1.59%
1995-03-16	0	0.630	0.630	0.670	0.630	0.660	324,000	207,620	0.6408	4.801	4.801	5.106	4.801	5.030	42,515	4.8835	0.00%
1995-03-15	0	0.630	0.630	0.650	0.630	0.630	536,000	337,680	0.6300	4.801	4.801	4.954	4.801	4.801	70,333	4.8012	-5.97%
1995-03-14	0	0.670	0.630	0.670	-	-	0	0	-	5.106	4.801	5.106	-	-	0	-	-1.47%
1995-03-13	0	0.680	-	0.680	-	-	0	0	-	5.182	-	5.182	-	-	0	-	0.00%
1995-03-10	0	0.680	-	0.680	-	-	0	0	-	5.182	-	5.182	-	-	0	-	0.00%
1995-03-09	0	0.680	-	0.680	-	-	0	0	-	5.182	-	5.182	-	-	0	-	0.00%
1995-03-08	0	0.680	0.680	-	0.650	0.650	2,000	1,300	0.6500	5.182	5.182	-	4.954	4.954	262	4.9536	-2.86%
1995-03-07	0	0.700	-	0.700	-	-	0	0	-	5.335	-	5.335	-	-	0	-	0.00%
1995-03-06	0	0.700	0.640	0.700	-	-	0	0	-	5.335	4.877	5.335	-	-	0	-	0.00%
1995-03-03	0	0.700	0.650	0.700	0.700	0.700	22,000	15,400	0.7000	5.335	4.954	5.335	5.335	5.335	2,887	5.3346	0.00%
1995-03-02	0	0.700	0.680	0.710	0.700	0.700	24,000	16,800	0.7000	5.335	5.182	5.411	5.335	5.335	3,149	5.3346	2.94%
1995-03-01	0	0.680	0.630	0.680	0.660	0.680	56,000	37,080	0.6621	5.182	4.801	5.182	5.030	5.182	7,348	5.0461	3.03%
1995-02-28	0	0.660	-	0.660	0.660	0.660	10,000	6,600	0.6600	5.030	-	5.030	5.030	5.030	1,312	5.0298	6.45%
1995-02-27	0	0.620	-	-	-	-	0	0	-	4.725	-	-	-	-	0	-	0.00%
1995-02-24	0	0.620	0.580	0.620	0.620	0.620	26,000	16,120	0.6200	4.725	4.420	4.725	4.725	4.725	3,412	4.7250	0.00%
1995-02-23	0	0.620	0.620	0.640	-	-	76,000	47,120	0.6200	4.725	4.725	4.877	-	-	9,973	4.7250	3.33%
1995-02-22	0	0.600	0.600	-	0.600	0.600	22,000	13,200	0.6000	4.573	4.573	-	4.573	4.573	2,887	4.5725	5.26%
1995-02-21	0	0.570	0.570	0.610	0.570	0.570	20,000	11,400	0.5700	4.344	4.344	4.649	4.344	4.344	2,624	4.3439	-6.56%
1995-02-20	0	0.610	0.570	0.610	-	-	0	0	-	4.649	4.344	4.649	-	-	0	-	0.00%
1995-02-17	0	0.610	0.580	0.620	-	-	0	0	-	4.649	4.420	4.725	-	-	0	-	0.00%
1995-02-16	0	0.610	0.580	-	0.610	0.610	50,000	30,500	0.6100	4.649	4.420	-	4.649	4.649	6,561	4.6487	-3.17%
1995-02-15	0	0.630	0.630	-	0.610	0.610	102,000	62,220	0.6100	4.801	4.801	-	4.649	4.649	13,384	4.6487	3.28%
1995-02-14	0	0.610	0.580	-	-	-	0	0	-	4.649	4.420	-	-	-	0	-	0.00%
1995-02-13	0	0.610	0.590	0.610	0.610	0.610	28,000	17,080	0.6100	4.649	4.496	4.649	4.649	4.649	3,674	4.6487	0.00%
1995-02-10	0	0.610	-	-	-	-	0	0	-	4.649	-	-	-	-	0	-	0.00%
1995-02-09	0	0.610	0.580	-	-	-	0	0	-	4.649	4.420	-	-	-	0	-	0.00%
1995-02-08	0	0.610	0.580	-	-	-	0	0	-	4.649	4.420	-	-	-	0	-	0.00%
1995-02-07	0	0.610	0.580	-	0.610	0.610	20,000	12,200	0.6100	4.649	4.420	-	4.649	4.649	2,624	4.6487	0.00%
1995-02-06	0	0.610	0.570	-	0.610	0.610	30,000	18,300	0.6100	4.649	4.344	-	4.649	4.649	3,937	4.6487	7.02%
1995-02-03	0	0.570	0.570	0.620	0.570	0.620	42,000	24,240	0.5771	4.344	4.344	4.725	4.344	4.725	5,511	4.3983	-5.00%
1995-01-30	0	0.600	-	0.600	-	-	0	0	-	4.573	-	4.573	-	-	0	-	0.00%
1995-01-27	0	0.600	-	0.600	0.600	0.600	6,000	3,600	0.6000	4.573	-	4.573	4.573	4.573	787	4.5725	0.00%
1995-01-26	0	0.600	0.520	0.600	-	-	0	0	-	4.573	3.963	4.573	-	-	0	-	0.00%
1995-01-25	0	0.600	-	0.620	-	-	0	0	-	4.573	-	4.725	-	-	0	-	0.00%
1995-01-24	0	0.600	-	0.610	-	-	0	0	-	4.573	-	4.649	-	-	0	-	0.00%
1995-01-23	0	0.600	-	-	-	-	2,000,000	1,200,000	0.6000	4.573	-	-	-	-	262,436	4.5725	0.00%
1995-01-20	0	0.600	-	0.600	-	-	0	0	-	4.573	-	4.573	-	-	0	-	0.00%
1995-01-19	0	0.600	-	0.640	-	-	0	0	-	4.573	-	4.877	-	-	0	-	0.00%
1995-01-18	0	0.600	-	0.600	-	-	0	0	-	4.573	-	4.573	-	-	0	-	0.00%
1995-01-17	0	0.600	-	0.600	-	-	0	0	-	4.573	-	4.573	-	-	0	-	0.00%
1995-01-16	0	0.600	0.560	0.600	0.600	0.600	6,000	3,600	0.6000	4.573	4.268	4.573	4.573	4.573	787	4.5725	5.26%
1995-01-13	0	0.570	0.530	0.600	0.570	0.570	30,000	17,100	0.5700	4.344	4.039	4.573	4.344	4.344	3,937	4.3439	-3.39%
1995-01-12	0	0.590	0.580	0.600	0.590	0.600	120,000	71,500	0.5958	4.496	4.420	4.573	4.496	4.573	15,746	4.5408	-1.67%
1995-01-11	0	0.600	0.600	-	0.600	0.600	42,000	25,200	0.6000	4.573	4.573	-	4.573	4.573	5,511	4.5725	0.00%
1995-01-10	0	0.600	0.600	0.620	0.600	0.600	20,000	12,000	0.6000	4.573	4.573	4.725	4.573	4.573	2,624	4.5725	0.00%
1995-01-09	0	0.600	0.590	0.610	0.590	0.600	80,000	47,700	0.5963	4.573	4.496	4.649	4.496	4.573	10,497	4.5440	0.00%
1995-01-06	0	0.600	0.580	0.600	0.580	0.600	228,000	136,240	0.5975	4.573	4.420	4.573	4.420	4.573	29,918	4.5538	0.00%
1995-01-05	0	0.600	0.590	0.600	-	-	0	0	-	4.573	4.496	4.573	-	-	0	-	0.00%
1995-01-04	0	0.600	0.590	0.600	0.600	0.600	36,000	21,600	0.6000	4.573	4.496	4.573	4.573	4.573	4,724	4.5725	0.00%
1995-01-03	0	0.600	0.600	0.630	0.600	0.600	34,000	20,400	0.6000	4.573	4.573	4.801	4.573	4.573	4,461	4.5725	-1.64%
1994-12-30	0	0.610	0.600	0.610	-	-	0	0	-	4.649	4.573	4.649	-	-	0	-	0.00%
1994-12-29	0	0.610	0.600	0.610	0.610	0.610	6,000	3,660	0.6100	4.649	4.573	4.649	4.649	4.649	787	4.6487	0.00%
1994-12-28	0	0.610	0.600	0.640	-	-	0	0	-	4.649	4.573	4.877	-	-	0	-	0.00%
1994-12-23	0	0.610	0.610	0.650	0.610	0.610	40,000	24,400	0.6100	4.649	4.649	4.954	4.649	4.649	5,249	4.6487	-3.17%
1994-12-22	0	0.630	0.600	0.650	-	-	0	0	-	4.801	4.573	4.954	-	-	0	-	0.00%
1994-12-21	0	0.630	0.610	0.640	0.630	0.630	90,000	56,700	0.6300	4.801	4.649	4.877	4.801	4.801	11,810	4.8012	0.00%
1994-12-20	0	0.630	0.610	0.630	0.630	0.630	50,000	31,500	0.6300	4.801	4.649	4.801	4.801	4.801	6,561	4.8012	0.00%
1994-12-19	0	0.630	0.610	0.630	0.630	0.630	10,000	6,300	0.6300	4.801	4.649	4.801	4.801	4.801	1,312	4.8012	3.28%
1994-12-16	0	0.610	0.600	-	-	-	0	0	-	4.649	4.573	-	-	-	0	-	0.00%
1994-12-15	0	0.610	0.610	-	0.610	0.610	310,000	189,100	0.6100	4.649	4.649	-	4.649	4.649	40,678	4.6487	1.67%
1994-12-14	0	0.600	0.600	-	0.600	0.600	418,000	250,800	0.6000	4.573	4.573	-	4.573	4.573	54,849	4.5725	-4.76%
1994-12-13	0	0.630	0.610	-	0.600	0.630	106,000	64,380	0.6074	4.801	4.649	-	4.573	4.801	13,909	4.6286	3.28%
1994-12-12	0	0.610	0.600	0.610	0.590	0.610	202,000	123,180	0.6098	4.649	4.573	4.649	4.496	4.649	26,506	4.6472	-1.61%
1994-12-09	0	0.620	0.600	0.620	0.600	0.620	170,000	102,900	0.6053	4.725	4.573	4.725	4.573	4.725	22,307	4.6129	3.33%
1994-12-08	0	0.600	0.600	-	0.600	0.600	162,000	97,200	0.6000	4.573	4.573	-	4.573	4.573	21,257	4.5725	-1.64%
1994-12-07	0	0.610	-	0.650	0.550	0.650	120,000	74,600	0.6217	4.649	-	4.954	4.191	4.954	15,746	4.7377	-8.96%
1994-12-06	0	0.670	0.650	0.670	0.650	0.700	128,000	85,960	0.6716	5.106	4.954	5.106	4.954	5.335	16,796	5.1179	-4.29%
1994-12-05	0	0.700	0.680	0.700	0.720	0.760	84,000	61,780	0.7355	5.335	5.182	5.335	5.487	5.792	11,022	5.6050	-7.89%
1994-12-02	0	0.760	0.760	0.790	0.680	0.800	32,000	23,600	0.7375	5.792	5.792	6.021	5.182	6.097	4,199	5.6204	-11.63%
1994-12-01	0	0.860	-	0.900	-	-	0	0	-	6.554	-	6.859	-	-	0	-	0.00%
1994-11-30	0	0.860	-	-	-	-	0	0	-	6.554	-	-	-	-	0	-	0.00%
1994-11-29	0	0.860	-	0.870	-	-	0	0	-	6.554	-	6.630	-	-	0	-	0.00%
1994-11-28	0	0.860	0.800	0.860	0.860	0.880	130,000	113,100	0.8700	6.554	6.097	6.554	6.554	6.706	17,058	6.6302	-3.37%
1994-11-25	0	0.890	0.880	0.920	-	-	0	0	-	6.783	6.706	7.011	-	-	0	-	0.00%
1994-11-24	0	0.890	0.890	-	0.890	0.890	10,000	8,900	0.8900	6.783	6.783	-	6.783	6.783	1,312	6.7826	2.30%
1994-11-23	0	0.870	0.870	0.900	0.840	0.880	100,000	86,200	0.8620	6.630	6.630	6.859	6.402	6.706	13,122	6.5692	-7.45%
1994-11-22	0	0.940	0.840	-	-	-	0	0	-	7.164	6.402	-	-	-	0	-	0.00%
1994-11-21	0	0.940	-	-	-	-	690,000	648,600	0.9400	7.164	-	-	-	-	90,541	7.1636	0.00%
1994-11-18	0	0.940	0.940	0.980	0.940	0.960	460,000	441,400	0.9596	7.164	7.164	7.468	7.164	7.316	60,360	7.3127	-2.08%
1994-11-17	0	0.960	0.930	0.960	0.900	0.960	190,000	174,480	0.9183	7.316	7.087	7.316	6.859	7.316	24,931	6.9984	6.67%
1994-11-16	0	0.900	-	0.900	0.900	0.940	38,000	34,920	0.9189	6.859	-	6.859	6.859	7.164	4,986	7.0032	-9.09%
1994-11-15	0	0.990	0.940	0.990	0.960	1.000	60,000	59,400	0.9900	7.545	7.164	7.545	7.316	7.621	7,873	7.5447	-3.88%
1994-11-14	0	1.030	-	1.030	-	-	0	0	-	7.850	-	7.850	-	-	0	-	-0.96%
1994-11-11	0	1.040	0.970	1.040	1.050	1.070	260,000	275,100	1.0581	7.926	7.392	7.926	8.002	8.154	34,117	8.0635	-1.89%
1994-11-10	0	1.060	-	1.060	-	-	0	0	-	8.078	-	8.078	-	-	0	-	0.00%
1994-11-09	0	1.060	-	1.060	1.070	1.070	30,000	32,100	1.0700	8.078	-	8.078	8.154	8.154	3,937	8.1544	-2.75%
1994-11-08	0	1.090	-	1.090	1.090	1.090	18,000	19,620	1.0900	8.307	-	8.307	8.307	8.307	2,362	8.3068	0.93%
1994-11-07	0	1.080	-	1.100	1.080	1.080	36,000	38,880	1.0800	8.231	-	8.383	8.231	8.231	4,724	8.2306	-1.82%
1994-11-04	0	1.100	-	1.100	-	-	0	0	-	8.383	-	8.383	-	-	0	-	-2.65%
1994-11-03	0	1.130	-	1.130	1.130	1.130	6,000	6,780	1.1300	8.612	-	8.612	8.612	8.612	787	8.6116	0.00%
1994-11-02	0	1.130	-	1.180	1.130	1.130	20,000	22,600	1.1300	8.612	-	8.993	8.612	8.612	2,624	8.6116	-4.24%
1994-11-01	0	1.180	-	1.180	-	-	0	0	-	8.993	-	8.993	-	-	0	-	0.00%
1994-10-31	0	1.180	-	1.180	1.180	1.180	20,000	23,600	1.1800	8.993	-	8.993	8.993	8.993	2,624	8.9927	0.00%
1994-10-28	0	1.180	-	1.180	-	-	0	0	-	8.993	-	8.993	-	-	0	-	0.00%
1994-10-27	0	1.180	1.030	1.200	-	-	0	0	-	8.993	7.850	9.145	-	-	0	-	0.00%
1994-10-26	0	1.180	-	1.210	-	-	0	0	-	8.993	-	9.221	-	-	0	-	0.00%
1994-10-25	0	1.180	-	1.190	-	-	0	0	-	8.993	-	9.069	-	-	0	-	0.00%
1994-10-24	0	1.180	-	1.210	-	-	0	0	-	8.993	-	9.221	-	-	0	-	0.00%
1994-10-21	0	1.180	-	1.190	-	-	0	0	-	8.993	-	9.069	-	-	0	-	0.00%
1994-10-20	0	1.180	-	1.220	-	-	0	0	-	8.993	-	9.297	-	-	0	-	-0.00%
1994-10-19	0	1.190	-	1.190	-	-	0	0	-	8.993	-	8.993	-	-	0	-	-0.83%
1994-10-18	0	1.200	-	1.200	1.250	1.340	80,000	103,000	1.2875	9.068	-	9.068	9.446	10.13	10,586	9.7295	-1.64%
1994-10-17	0	1.220	-	1.220	-	-	0	0	-	9.219	-	9.219	-	-	0	-	0.00%
1994-10-14	0	1.220	1.180	1.220	1.200	1.250	30,000	36,900	1.2300	9.219	8.917	9.219	9.068	9.446	3,970	9.2949	5.17%
1994-10-12	0	1.160	1.140	1.160	1.130	1.160	280,000	319,500	1.1411	8.766	8.615	8.766	8.539	8.766	37,052	8.6229	5.45%
1994-10-11	0	1.100	1.060	1.100	1.100	1.100	200,000	220,000	1.1000	8.313	8.010	8.313	8.313	8.313	26,466	8.3125	0.00%
1994-10-10	0	1.100	1.080	1.120	1.080	1.100	70,000	76,000	1.0857	8.313	8.161	8.464	8.161	8.313	9,263	8.2046	0.00%
1994-10-07	0	1.100	1.100	1.140	1.080	1.080	230,000	250,900	1.0909	8.313	8.313	8.615	8.161	8.161	30,436	8.2435	0.00%
1994-10-06	0	1.100	1.090	1.150	1.090	1.100	220,000	241,500	1.0977	8.313	8.237	8.690	8.237	8.313	29,113	8.2954	-0.90%
1994-10-05	0	1.110	1.110	1.120	1.100	1.130	532,000	589,000	1.1071	8.388	8.388	8.464	8.313	8.539	70,400	8.3665	-0.89%
1994-10-04	0	1.120	1.080	1.160	1.120	1.120	10,000	11,200	1.1200	8.464	8.161	8.766	8.464	8.464	1,323	8.4637	-7.44%
1994-10-03	0	1.210	-	1.210	-	-	0	0	-	9.144	-	9.144	-	-	0	-	-0.82%
1994-09-30	0	1.220	-	1.220	1.240	1.240	100,000	124,000	1.2400	9.219	-	9.219	9.371	9.371	13,233	9.3705	-1.61%
1994-09-29	0	1.240	-	1.240	-	-	0	0	-	9.371	-	9.371	-	-	0	-	0.00%
1994-09-28	0	1.240	-	1.240	1.240	1.240	20,000	24,800	1.2400	9.371	-	9.371	9.371	9.371	2,647	9.3705	-0.40%
1994-09-27	0	1.245	1.245	1.255	1.240	1.255	600,000	749,590	1.2493	9.408	9.408	9.484	9.371	9.484	79,398	9.4409	-0.40%
1994-09-26	0	1.250	1.250	1.270	1.240	1.250	3,290,000	4,112,100	1.2499	9.446	9.446	9.597	9.371	9.446	435,366	9.4452	0.00%
1994-09-23	0	1.250	1.250	1.260	1.250	1.280	190,000	240,900	1.2679	9.446	9.446	9.522	9.446	9.673	25,143	9.5813	-3.85%
1994-09-22	0	1.300	1.300	-	1.290	1.320	3,850,000	5,017,260	1.3032	9.824	9.824	-	9.748	9.975	509,471	9.8480	-2.26%
1994-09-20	0	1.330	1.330	1.370	1.320	1.340	386,000	511,520	1.3252	10.05	10.05	10.35	9.975	10.13	51,079	10.014	1.53%
1994-09-19	0	1.310	1.310	1.315	1.310	1.320	1,258,000	1,648,380	1.3103	9.899	9.899	9.937	9.899	9.975	166,471	9.9019	0.00%
1994-09-16	0	1.310	1.310	1.330	-	-	0	0	-	9.899	9.899	10.05	-	-	0	-	0.00%
1994-09-15	0	1.310	1.300	1.320	1.310	1.320	342,000	450,740	1.3180	9.899	9.824	9.975	9.899	9.975	45,257	9.9596	-2.24%
1994-09-14	0	1.340	1.320	1.350	1.340	1.340	20,000	26,800	1.3400	10.13	9.975	10.20	10.13	10.13	2,647	10.126	2.29%
1994-09-13	0	1.310	1.300	-	1.310	1.310	30,000	39,300	1.3100	9.899	9.824	-	9.899	9.899	3,970	9.8995	0.77%
1994-09-12	0	1.300	1.300	-	1.300	1.310	170,000	221,200	1.3012	9.824	9.824	-	9.824	9.899	22,496	9.8328	0.00%
1994-09-09	0	1.300	1.300	1.330	1.300	1.310	180,000	234,240	1.3013	9.824	9.824	10.05	9.824	9.899	23,819	9.8340	-0.76%
1994-09-08	0	1.310	1.300	-	1.310	1.310	36,000	47,160	1.3100	9.899	9.824	-	9.899	9.899	4,764	9.8995	0.77%
1994-09-07	0	1.300	1.300	-	1.300	1.320	466,000	608,270	1.3053	9.824	9.824	-	9.824	9.975	61,666	9.8640	0.00%
1994-09-06	0	1.300	1.300	1.310	1.300	1.300	400,000	520,500	1.3013	9.824	9.824	9.899	9.824	9.824	52,932	9.8334	0.00%
1994-09-05	0	1.300	1.300	1.320	1.300	1.310	74,000	96,800	1.3081	9.824	9.824	9.975	9.824	9.899	9,792	9.8852	0.00%
1994-09-02	0	1.300	1.300	1.310	1.300	1.300	40,000	52,000	1.3000	9.824	9.824	9.899	9.824	9.824	5,293	9.8239	0.00%
1994-09-01	0	1.300	1.300	-	1.300	1.300	220,000	286,000	1.3000	9.824	9.824	-	9.824	9.824	29,113	9.8239	0.00%
1994-08-31	0	1.300	1.300	1.340	1.300	1.310	80,000	104,300	1.3038	9.824	9.824	10.13	9.824	9.899	10,586	9.8523	0.00%
1994-08-30	0	1.300	1.300	-	1.300	1.300	78,000	101,400	1.3000	9.824	9.824	-	9.824	9.824	10,322	9.8239	0.00%
1994-08-26	0	1.300	1.280	1.300	1.300	1.300	248,000	322,400	1.3000	9.824	9.673	9.824	9.824	9.824	32,818	9.8239	0.00%
1994-08-25	0	1.300	1.300	1.310	1.300	1.310	396,000	515,500	1.3018	9.824	9.824	9.899	9.824	9.899	52,403	9.8373	0.00%
1994-08-24	0	1.300	1.300	1.310	1.300	1.300	470,000	611,000	1.3000	9.824	9.824	9.899	9.824	9.824	62,195	9.8239	0.00%
1994-08-23	0	1.300	1.300	-	1.300	1.300	992,000	1,289,600	1.3000	9.824	9.824	-	9.824	9.824	131,272	9.8239	-0.38%
1994-08-22	0	1.305	1.305	1.310	1.300	1.310	490,000	638,250	1.3026	9.862	9.862	9.899	9.824	9.899	64,842	9.8432	1.16%
1994-08-19	0	1.290	1.290	1.310	1.280	1.300	2,262,000	2,921,980	1.2918	9.748	9.748	9.899	9.673	9.824	299,331	9.7617	-1.15%
1994-08-18	0	1.305	1.305	1.325	-	-	0	0	-	9.862	9.862	10.01	-	-	0	-	0.38%
1994-08-17	0	1.300	1.300	-	1.300	1.310	370,000	481,190	1.3005	9.824	9.824	-	9.824	9.899	48,962	9.8278	0.00%
1994-08-16	0	1.300	1.300	1.340	1.300	1.300	140,000	182,000	1.3000	9.824	9.824	10.13	9.824	9.824	18,526	9.8239	-1.52%
1994-08-15	0	1.320	1.300	1.320	1.310	1.320	100,000	131,400	1.3140	9.975	9.824	9.975	9.899	9.975	13,233	9.9297	-1.49%
1994-08-12	0	1.340	-	1.350	1.340	1.340	50,000	67,000	1.3400	10.13	-	10.20	10.13	10.13	6,617	10.126	-1.47%
1994-08-11	0	1.360	-	1.360	-	-	0	0	-	10.28	-	10.28	-	-	0	-	0.00%
1994-08-10	0	1.360	1.340	1.360	1.360	1.360	28,000	37,840	1.3514	10.28	10.13	10.28	10.28	10.28	3,705	10.213	-0.73%
1994-08-09	0	1.370	1.360	1.375	1.360	1.380	488,000	667,230	1.3673	10.35	10.28	10.39	10.28	10.43	64,577	10.332	-0.36%
1994-08-08	0	1.375	1.375	1.380	1.310	1.400	2,126,000	2,929,220	1.3778	10.39	10.39	10.43	9.899	10.58	281,334	10.412	4.96%
1994-08-05	0	1.310	1.310	-	1.300	1.310	590,000	770,200	1.3054	9.899	9.899	-	9.824	9.899	78,075	9.8649	0.77%
1994-08-04	0	1.300	1.300	1.320	1.300	1.330	790,000	1,034,940	1.3101	9.824	9.824	9.975	9.824	10.05	104,541	9.8999	-1.52%
1994-08-03	0	1.320	1.300	1.330	1.300	1.340	644,000	846,900	1.3151	9.975	9.824	10.05	9.824	10.13	85,221	9.9377	1.54%
1994-08-02	0	1.300	1.295	1.300	1.290	1.300	68,000	88,320	1.2988	9.824	9.786	9.824	9.748	9.824	8,998	9.8150	0.78%
1994-08-01	0	1.290	1.290	1.300	1.280	1.280	380,000	486,400	1.2800	9.748	9.748	9.824	9.673	9.673	50,285	9.6728	0.78%
1994-07-29	0	1.280	1.265	1.280	1.280	1.280	50,000	64,000	1.2800	9.673	9.559	9.673	9.673	9.673	6,617	9.6728	0.00%
1994-07-28	0	1.280	-	1.280	1.280	1.280	30,000	38,400	1.2800	9.673	-	9.673	9.673	9.673	3,970	9.6728	0.00%
1994-07-27	0	1.280	1.260	1.280	1.260	1.280	124,000	157,520	1.2703	9.673	9.522	9.673	9.522	9.673	16,409	9.5996	0.00%
1994-07-26	0	1.280	1.240	1.295	-	-	0	0	-	9.673	9.371	9.786	-	-	0	-	0.00%
1994-07-25	0	1.280	1.260	1.295	1.280	1.280	50,000	64,000	1.2800	9.673	9.522	9.786	9.673	9.673	6,617	9.6728	0.00%
1994-07-22	0	1.280	1.280	1.300	1.240	1.300	190,000	242,520	1.2764	9.673	9.673	9.824	9.371	9.824	25,143	9.6457	0.00%
1994-07-21	0	1.280	1.270	1.300	1.280	1.355	30,000	39,350	1.3117	9.673	9.597	9.824	9.673	10.24	3,970	9.9121	-7.25%
1994-07-20	0	1.380	-	1.380	-	-	0	0	-	10.43	-	10.43	-	-	0	-	0.00%
1994-07-19	0	1.380	-	1.380	1.380	1.380	1,282,000	1,769,160	1.3800	10.43	-	10.43	10.43	10.43	169,647	10.428	0.00%
1994-07-18	0	1.380	-	1.380	1.380	1.380	20,000	27,600	1.3800	10.43	-	10.43	10.43	10.43	2,647	10.428	-1.43%
1994-07-15	0	1.400	1.360	1.400	1.380	1.420	114,000	159,720	1.4011	10.58	10.28	10.58	10.43	10.73	15,086	10.588	-2.78%
1994-07-14	0	1.440	1.400	1.440	-	-	0	0	-	10.88	10.58	10.88	-	-	0	-	0.00%
1994-07-13	0	1.440	-	1.440	1.440	1.440	20,000	28,800	1.4400	10.88	-	10.88	10.88	10.88	2,647	10.882	0.00%
1994-07-12	0	1.440	1.440	1.450	1.440	1.450	290,000	417,800	1.4407	10.88	10.88	10.96	10.88	10.96	38,376	10.887	0.00%
1994-07-11	0	1.440	1.440	1.445	1.440	1.445	92,000	132,750	1.4429	10.88	10.88	10.92	10.88	10.92	12,174	10.904	0.00%
1994-07-08	0	1.440	1.440	1.450	1.440	1.440	80,000	115,200	1.4400	10.88	10.88	10.96	10.88	10.88	10,586	10.882	0.00%
1994-07-07	0	1.440	1.440	1.450	1.440	1.440	406,000	584,640	1.4400	10.88	10.88	10.96	10.88	10.88	53,726	10.882	0.00%
1994-07-06	0	1.440	1.440	1.460	1.430	1.440	340,000	489,400	1.4394	10.88	10.88	11.03	10.81	10.88	44,992	10.877	0.00%
1994-07-05	0	1.440	1.440	1.450	1.440	1.440	250,000	360,000	1.4400	10.88	10.88	10.96	10.88	10.88	33,083	10.882	0.00%
1994-07-04	0	1.440	1.440	-	1.440	1.440	396,000	570,240	1.4400	10.88	10.88	-	10.88	10.88	52,403	10.882	1.41%
1994-07-01	0	1.420	1.400	1.420	-	-	0	0	-	10.73	10.58	10.73	-	-	0	-	-1.39%
1994-06-30	0	1.440	1.450	1.480	1.440	1.450	156,000	225,900	1.4481	10.88	10.96	11.18	10.88	10.96	20,644	10.943	0.00%
1994-06-29	0	1.440	1.400	1.450	1.440	1.440	220,000	316,800	1.4400	10.88	10.58	10.96	10.88	10.88	29,113	10.882	0.00%
1994-06-28	0	1.440	1.440	1.460	1.440	1.450	76,000	109,540	1.4413	10.88	10.88	11.03	10.88	10.96	10,057	10.892	0.00%
1994-06-27	0	1.440	1.450	1.470	1.430	1.450	220,000	317,300	1.4423	10.88	10.96	11.11	10.81	10.96	29,113	10.899	-0.69%
1994-06-24	0	1.450	1.450	1.530	1.390	1.450	540,000	762,800	1.4126	10.96	10.96	11.56	10.50	10.96	71,458	10.675	4.32%
1994-06-23	0	1.390	1.390	1.400	1.390	1.420	660,000	928,200	1.4064	10.50	10.50	10.58	10.50	10.73	87,338	10.628	-3.47%
1994-06-22	0	1.440	1.440	1.460	1.440	1.440	1,014,000	1,460,160	1.4400	10.88	10.88	11.03	10.88	10.88	134,183	10.882	0.00%
1994-06-21	0	1.440	1.440	1.450	1.440	1.440	1,146,000	1,650,240	1.4400	10.88	10.88	10.96	10.88	10.88	151,650	10.882	-0.69%
1994-06-20	0	1.450	1.440	1.450	1.450	1.500	1,062,000	1,542,400	1.4524	10.96	10.88	10.96	10.96	11.34	140,535	10.975	-0.68%
1994-06-17	0	1.460	1.450	1.500	1.460	1.460	1,550,000	2,248,000	1.4503	11.03	10.96	11.34	11.03	11.03	205,112	10.960	0.69%
1994-06-16	0	1.450	1.440	1.460	1.440	1.450	5,808,000	8,421,540	1.4500	10.96	10.88	11.03	10.88	10.96	768,574	10.957	-0.68%
1994-06-15	0	1.460	1.450	1.460	1.450	1.470	4,556,000	6,609,700	1.4508	11.03	10.96	11.03	10.96	11.11	602,896	10.963	0.69%
1994-06-10	0	1.450	1.450	1.460	1.410	1.460	820,000	1,177,840	1.4364	10.96	10.96	11.03	10.66	11.03	108,511	10.855	0.00%
1994-06-09	0	1.450	1.450	1.460	1.450	1.470	896,000	1,300,700	1.4517	10.96	10.96	11.03	10.96	11.11	118,568	10.970	0.69%
1994-06-08	0	1.520	1.500	1.520	1.510	1.530	222,000	337,400	1.5198	10.88	10.74	10.88	10.81	10.95	31,009	10.881	1.33%
1994-06-07	0	1.500	1.490	1.510	1.500	1.530	174,000	263,440	1.5140	10.74	10.67	10.81	10.74	10.95	24,305	10.839	-1.96%
1994-06-06	0	1.530	1.510	1.530	1.530	1.530	60,000	91,800	1.5300	10.95	10.81	10.95	10.95	10.95	8,381	10.953	0.00%
1994-06-03	0	1.530	1.510	1.530	1.530	1.530	20,000	30,600	1.5300	10.95	10.81	10.95	10.95	10.95	2,794	10.953	2.00%
1994-06-02	0	1.500	1.500	1.520	1.500	1.500	130,000	195,000	1.5000	10.74	10.74	10.88	10.74	10.74	18,159	10.739	-0.66%
1994-06-01	0	1.510	1.500	1.540	1.500	1.510	400,000	600,500	1.5013	10.81	10.74	11.03	10.74	10.81	55,873	10.748	-1.31%
1994-05-31	0	1.530	1.520	1.530	1.530	1.530	70,000	107,100	1.5300	10.95	10.88	10.95	10.95	10.95	9,778	10.953	0.00%
1994-05-30	0	1.530	1.530	1.550	1.530	1.530	4,000	6,120	1.5300	10.95	10.95	11.10	10.95	10.95	559	10.953	0.66%
1994-05-27	0	1.520	1.520	-	1.520	1.540	174,000	266,120	1.5294	10.88	10.88	-	10.88	11.03	24,305	10.949	0.00%
1994-05-26	0	1.520	1.510	1.530	1.520	1.540	220,000	334,620	1.5210	10.88	10.81	10.95	10.88	11.03	30,730	10.889	1.33%
1994-05-25	0	1.500	1.500	1.520	1.490	1.520	190,000	285,400	1.5021	10.74	10.74	10.88	10.67	10.88	26,540	10.754	0.67%
1994-05-24	0	1.490	1.490	1.510	1.490	1.500	140,000	209,900	1.4993	10.67	10.67	10.81	10.67	10.74	19,555	10.734	-0.67%
1994-05-23	0	1.500	1.500	1.510	1.500	1.510	350,000	526,300	1.5037	10.74	10.74	10.81	10.74	10.81	48,889	10.765	1.35%
1994-05-20	0	1.480	1.470	1.480	1.480	1.500	90,000	133,600	1.4844	10.60	10.52	10.60	10.60	10.74	12,571	10.627	0.00%
1994-05-19	0	1.480	1.470	1.480	1.470	1.480	90,000	132,900	1.4767	10.60	10.52	10.60	10.52	10.60	12,571	10.572	-0.67%
1994-05-18	0	1.490	1.480	1.490	1.480	1.510	276,000	409,060	1.4821	10.67	10.60	10.67	10.60	10.81	38,552	10.611	1.36%
1994-05-17	0	1.470	1.470	1.490	1.470	1.510	640,000	953,620	1.4900	10.52	10.52	10.67	10.52	10.81	89,396	10.667	2.08%
1994-05-16	0	1.440	1.430	1.440	1.420	1.450	402,000	577,040	1.4354	10.31	10.24	10.31	10.17	10.38	56,152	10.276	-1.37%
1994-05-13	0	1.460	1.450	1.470	1.450	1.460	236,000	343,300	1.4547	10.45	10.38	10.52	10.38	10.45	32,965	10.414	4.29%
1994-05-12	0	1.400	1.400	1.430	1.400	1.410	36,000	50,500	1.4028	10.02	10.02	10.24	10.02	10.09	5,029	10.043	-2.10%
1994-05-11	0	1.430	1.420	1.430	1.420	1.440	186,000	266,520	1.4329	10.24	10.17	10.24	10.17	10.31	25,981	10.258	1.42%
1994-05-10	0	1.410	1.400	1.440	1.410	1.410	190,000	266,400	1.4021	10.09	10.02	10.31	10.09	10.09	26,540	10.038	0.00%
1994-05-09	0	1.410	1.400	1.440	1.400	1.420	262,000	369,640	1.4108	10.09	10.02	10.31	10.02	10.17	36,597	10.100	-2.08%
1994-05-06	0	1.440	1.400	1.460	1.400	1.450	572,000	817,060	1.4284	10.31	10.02	10.45	10.02	10.38	79,898	10.226	2.86%
1994-05-05	0	1.400	1.380	1.410	1.400	1.410	230,000	322,200	1.4009	10.02	9.880	10.09	10.02	10.09	32,127	10.029	0.00%
1994-05-04	0	1.400	1.370	1.450	1.400	1.470	150,000	214,500	1.4300	10.02	9.808	10.38	10.02	10.52	20,952	10.238	-3.45%
1994-05-03	0	1.450	1.410	1.490	1.450	1.480	80,000	117,800	1.4725	10.38	10.09	10.67	10.38	10.60	11,175	10.542	-3.33%
1994-05-02	0	1.500	1.460	1.500	1.500	1.540	480,000	737,000	1.5354	10.74	10.45	10.74	10.74	11.03	67,047	10.992	-2.60%
1994-04-29	0	1.540	1.510	1.570	1.530	1.550	180,000	277,200	1.5400	11.03	10.81	11.24	10.95	11.10	25,143	11.025	-1.28%
1994-04-28	0	1.560	1.530	1.550	1.530	1.570	164,000	255,000	1.5549	11.17	10.95	11.10	10.95	11.24	22,908	11.132	0.00%
1994-04-27	0	1.560	1.550	1.580	1.550	1.560	96,000	149,000	1.5521	11.17	11.10	11.31	11.10	11.17	13,409	11.112	-1.27%
1994-04-26	0	1.580	1.560	1.600	1.560	1.580	100,000	157,300	1.5730	11.31	11.17	11.45	11.17	11.31	13,968	11.261	0.64%
1994-04-25	0	1.570	1.550	1.600	1.550	1.570	84,000	131,600	1.5667	11.24	11.10	11.45	11.10	11.24	11,733	11.216	-1.87%
1994-04-22	0	1.600	1.600	1.610	1.600	1.640	550,000	893,340	1.6243	11.45	11.45	11.53	11.45	11.74	76,825	11.628	2.56%
1994-04-21	0	1.560	1.560	1.600	1.550	1.560	670,000	1,041,200	1.5540	11.17	11.17	11.45	11.10	11.17	93,587	11.125	0.00%
1994-04-20	0	1.560	1.560	1.600	1.550	1.560	396,000	615,000	1.5530	11.17	11.17	11.45	11.10	11.17	55,314	11.118	0.65%
1994-04-19	0	1.550	1.550	1.560	1.550	1.560	180,000	279,600	1.5533	11.10	11.10	11.17	11.10	11.17	25,143	11.121	-1.90%
1994-04-18	0	1.580	1.550	1.590	1.550	1.580	132,000	204,900	1.5523	11.31	11.10	11.38	11.10	11.31	18,438	11.113	-0.63%
1994-04-15	0	1.590	1.580	1.590	1.590	1.610	370,000	591,600	1.5989	11.38	11.31	11.38	11.38	11.53	51,682	11.447	-1.85%
1994-04-14	0	1.620	1.620	1.630	1.610	1.630	416,000	673,880	1.6199	11.60	11.60	11.67	11.53	11.67	58,108	11.597	-1.82%
1994-04-13	0	1.650	1.610	1.660	1.650	1.700	690,000	1,151,000	1.6681	11.81	11.53	11.88	11.81	12.17	96,380	11.942	-4.07%
1994-04-12	0	1.720	1.700	1.720	1.560	1.770	1,400,000	2,400,320	1.7145	12.31	12.17	12.31	11.17	12.67	195,555	12.274	10.26%
1994-04-11	0	1.560	1.540	1.570	1.540	1.560	22,000	34,040	1.5473	11.17	11.03	11.24	11.03	11.17	3,073	11.077	-0.64%
1994-04-08	0	1.570	1.550	1.590	1.570	1.570	100,000	157,000	1.5700	11.24	11.10	11.38	11.24	11.24	13,968	11.240	0.00%
1994-04-07	0	1.570	1.550	1.570	1.550	1.600	44,000	68,840	1.5645	11.24	11.10	11.24	11.10	11.45	6,146	11.201	0.00%
1994-04-06	0	1.570	1.550	1.610	1.550	1.570	212,000	330,000	1.5566	11.24	11.10	11.53	11.10	11.24	29,613	11.144	2.61%
1994-03-31	0	1.530	1.510	1.550	1.520	1.560	162,000	249,160	1.5380	10.95	10.81	11.10	10.88	11.17	22,628	11.011	-3.16%
1994-03-30	0	1.580	1.580	1.590	1.580	1.600	192,000	305,000	1.5885	11.31	11.31	11.38	11.31	11.45	26,819	11.373	-0.63%
1994-03-29	0	1.590	1.570	1.600	1.560	1.630	922,000	1,462,920	1.5867	11.38	11.24	11.45	11.17	11.67	128,787	11.359	1.27%
1994-03-28	0	1.570	1.560	1.600	1.520	1.640	590,000	941,900	1.5964	11.24	11.17	11.45	10.88	11.74	82,412	11.429	4.67%
1994-03-25	0	1.500	1.480	1.510	1.500	1.510	236,000	355,360	1.5058	10.74	10.60	10.81	10.74	10.81	32,965	10.780	0.67%
1994-03-24	0	1.490	-	1.510	1.490	1.520	476,000	717,980	1.5084	10.67	-	10.81	10.67	10.88	66,489	10.799	0.00%
1994-03-23	0	1.490	1.420	1.490	1.480	1.520	40,000	60,000	1.5000	10.67	10.17	10.67	10.60	10.88	5,587	10.739	4.93%
1994-03-22	0	1.420	1.380	1.520	1.380	1.480	156,000	221,020	1.4168	10.17	9.880	10.88	9.880	10.60	21,790	10.143	1.43%
1994-03-21	0	1.400	-	1.420	1.400	1.440	310,000	440,200	1.4200	10.02	-	10.17	10.02	10.31	43,301	10.166	-2.78%
1994-03-18	0	1.440	1.430	1.440	1.400	1.500	122,000	176,780	1.4490	10.31	10.24	10.31	10.02	10.74	17,041	10.374	-7.10%
1994-03-17	0	1.550	1.520	1.550	1.550	1.570	230,000	356,300	1.5491	11.10	10.88	11.10	11.10	11.24	32,127	11.090	1.31%
1994-03-16	0	1.530	1.500	1.570	1.500	1.550	250,000	384,800	1.5392	10.95	10.74	11.24	10.74	11.10	34,920	11.019	-3.16%
1994-03-15	0	1.580	1.520	1.540	1.540	1.590	578,000	904,200	1.5644	11.31	10.88	11.03	11.03	11.38	80,736	11.199	0.00%
1994-03-14	0	1.580	1.560	1.580	1.560	1.610	584,000	927,960	1.5890	11.31	11.17	11.31	11.17	11.53	81,574	11.376	-1.25%
1994-03-11	0	1.600	1.580	1.650	1.600	1.680	484,000	792,480	1.6374	11.45	11.31	11.81	11.45	12.03	67,606	11.722	-3.03%
1994-03-10	0	1.650	1.650	1.680	1.520	1.670	664,000	1,075,180	1.6192	11.81	11.81	12.03	10.88	11.96	92,749	11.592	8.55%
1994-03-09	0	1.520	1.520	1.560	1.490	1.560	326,000	495,180	1.5190	10.88	10.88	11.17	10.67	11.17	45,536	10.874	2.70%
1994-03-08	0	1.480	1.500	-	1.460	1.520	386,000	571,660	1.4810	10.60	10.74	-	10.45	10.88	53,917	10.603	1.37%
1994-03-07	0	1.460	-	1.480	1.460	1.600	1,308,000	1,995,160	1.5254	10.45	-	10.60	10.45	11.45	182,704	10.920	-5.81%
1994-03-04	0	1.550	1.500	1.570	1.360	1.570	1,016,000	1,462,400	1.4394	11.10	10.74	11.24	9.736	11.24	141,917	10.305	19.23%
1994-03-03	0	1.300	1.280	1.300	1.300	1.480	1,750,000	2,397,640	1.3701	9.307	9.164	9.307	9.307	10.60	244,443	9.8086	-12.16%
1994-03-02	0	1.480	1.480	1.520	1.480	1.630	332,000	522,660	1.5743	10.60	10.60	10.88	10.60	11.67	46,374	11.270	-11.38%
1994-03-01	0	1.670	1.650	1.670	1.670	1.690	94,000	157,260	1.6730	11.96	11.81	11.96	11.96	12.10	13,130	11.977	-3.47%
1994-02-28	0	1.730	1.700	1.750	1.730	1.800	598,000	1,057,380	1.7682	12.39	12.17	12.53	12.39	12.89	83,530	12.659	-1.14%
1994-02-25	0	1.750	1.760	1.830	1.700	1.780	4,646,000	8,087,380	1.7407	12.53	12.60	13.10	12.17	12.74	648,962	12.462	-2.23%
1994-02-24	0	1.790	1.780	1.800	1.790	1.830	886,000	1,595,760	1.8011	12.81	12.74	12.89	12.81	13.10	123,758	12.894	-2.72%
1994-02-23	0	1.840	1.840	1.860	1.840	1.890	80,000	149,200	1.8650	13.17	13.17	13.32	13.17	13.53	11,175	13.352	-2.65%
1994-02-22	0	1.890	1.880	1.890	1.880	1.910	460,000	872,320	1.8963	13.53	13.46	13.53	13.46	13.67	64,254	13.576	-1.05%
1994-02-21	0	1.910	1.910	1.920	1.880	1.950	914,000	1,756,160	1.9214	13.67	13.67	13.75	13.46	13.96	127,669	13.756	2.14%
1994-02-18	0	1.870	1.850	1.880	1.800	1.880	228,000	420,680	1.8451	13.39	13.24	13.46	12.89	13.46	31,847	13.209	3.89%
1994-02-17	0	1.800	1.800	1.820	1.800	1.820	768,000	1,391,360	1.8117	12.89	12.89	13.03	12.89	13.03	107,276	12.970	1.12%
1994-02-16	0	1.780	1.750	1.800	1.780	1.820	260,000	467,100	1.7965	12.74	12.53	12.89	12.74	13.03	36,317	12.862	-1.11%
1994-02-15	0	1.800	1.760	1.820	1.800	1.800	180,000	324,000	1.8000	12.89	12.60	13.03	12.89	12.89	25,143	12.886	-4.26%
1994-02-14	0	1.880	1.810	1.880	1.890	1.890	100,000	189,000	1.8900	13.46	12.96	13.46	13.53	13.53	13,968	13.531	-0.53%
1994-02-09	0	1.890	1.850	1.900	1.890	1.900	80,000	151,560	1.8945	13.53	13.24	13.60	13.53	13.60	11,175	13.563	-0.53%
1994-02-08	0	1.900	1.880	1.900	1.900	1.920	540,000	1,031,400	1.9100	13.60	13.46	13.60	13.60	13.75	75,428	13.674	-1.04%
1994-02-07	0	1.920	1.920	1.950	1.840	1.900	208,000	398,960	1.9181	13.75	13.75	13.96	13.17	13.60	29,054	13.732	-1.54%
1994-02-04	0	1.950	1.940	1.950	1.910	1.950	192,000	369,740	1.9257	13.96	13.89	13.96	13.67	13.96	26,819	13.787	2.09%
1994-02-03	0	1.910	1.910	1.940	1.900	1.910	1,022,000	1,943,000	1.9012	13.67	13.67	13.89	13.60	13.67	142,755	13.611	0.53%
1994-02-02	0	1.900	1.840	1.900	1.900	1.910	758,000	1,440,400	1.9003	13.60	13.17	13.60	13.60	13.67	105,879	13.604	3.26%
1994-02-01	0	1.840	1.800	1.840	1.840	1.910	948,000	1,785,360	1.8833	13.17	12.89	13.17	13.17	13.67	132,418	13.483	-3.66%
1994-01-31	0	1.910	1.880	1.920	1.880	1.920	1,642,000	3,115,520	1.8974	13.67	13.46	13.75	13.46	13.75	229,358	13.584	0.53%
1994-01-28	0	1.900	1.920	1.940	1.850	1.920	636,000	1,197,280	1.8825	13.60	13.75	13.89	13.24	13.75	88,838	13.477	2.70%
1994-01-27	0	1.850	1.840	1.850	1.830	1.850	264,000	485,940	1.8407	13.24	13.17	13.24	13.10	13.24	36,876	13.178	2.21%
1994-01-26	0	1.810	1.810	1.840	1.770	1.800	244,000	436,000	1.7869	12.96	12.96	13.17	12.67	12.89	34,082	12.793	2.26%
1994-01-25	0	1.770	1.750	1.800	1.770	1.920	686,000	1,274,000	1.8571	12.67	12.53	12.89	12.67	13.75	95,822	13.296	-7.81%
1994-01-24	0	1.920	1.920	1.940	1.920	1.980	338,000	662,620	1.9604	13.75	13.75	13.89	13.75	14.18	47,212	14.035	-2.04%
1994-01-21	0	1.960	1.950	2.000	1.950	2.000	406,000	796,700	1.9623	14.03	13.96	14.32	13.96	14.32	56,711	14.048	-1.51%
1994-01-20	0	1.990	1.990	2.000	1.990	2.050	882,000	1,763,100	1.9990	14.25	14.25	14.32	14.25	14.68	123,199	14.311	1.53%
1994-01-19	0	1.960	1.960	2.050	1.950	2.025	168,000	330,970	1.9701	14.03	14.03	14.68	13.96	14.50	23,467	14.104	-3.21%
1994-01-18	0	2.025	2.000	2.100	2.000	2.150	270,000	553,650	2.0506	14.50	14.32	15.03	14.32	15.39	37,714	14.680	-1.22%
1994-01-17	0	2.050	2.025	2.075	2.000	2.075	530,000	1,065,700	2.0108	14.68	14.50	14.86	14.32	14.86	74,031	14.395	-2.38%
1994-01-14	0	2.100	2.050	2.150	2.100	2.200	380,000	809,150	2.1293	15.03	14.68	15.39	15.03	15.75	53,079	15.244	0.00%
1994-01-13	0	2.100	2.100	2.125	2.000	2.150	852,000	1,778,200	2.0871	15.03	15.03	15.21	14.32	15.39	119,009	14.942	3.70%
1994-01-12	0	2.025	2.000	2.050	2.000	2.100	484,000	992,650	2.0509	14.50	14.32	14.68	14.32	15.03	67,606	14.683	-5.81%
1994-01-11	0	2.150	2.150	2.175	2.150	2.200	394,000	856,350	2.1735	15.39	15.39	15.57	15.39	15.75	55,035	15.560	0.00%
1994-01-10	0	2.150	2.125	2.175	2.150	2.200	624,000	1,354,300	2.1704	15.39	15.21	15.57	15.39	15.75	87,161	15.538	2.38%
1994-01-07	0	2.100	2.050	2.125	2.100	2.200	1,076,000	2,279,100	2.1181	15.03	14.68	15.21	15.03	15.75	150,298	15.164	-5.62%
1994-01-06	0	2.225	2.200	2.225	2.225	2.300	552,000	1,251,900	2.2679	15.93	15.75	15.93	15.93	16.47	77,104	16.236	-4.30%
1994-01-05	0	2.325	2.300	2.325	2.300	2.450	420,000	1,000,500	2.3821	16.64	16.47	16.64	16.47	17.54	58,666	17.054	-5.10%
1994-01-04	0	2.450	-	2.450	2.500	2.600	290,000	750,000	2.5862	17.54	-	17.54	17.90	18.61	40,508	18.515	-2.00%
1994-01-03	0	2.500	2.400	-	2.300	2.500	140,000	332,900	2.3779	17.90	17.18	-	16.47	17.90	19,555	17.023

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---