SHUN HO HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00253	1973-02-20			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
2026-03-09	0	0.670	0.660	0.720	0.670	0.700	74,000	51,080	0.6903	0.670	0.660	0.720	0.670	0.700	74,000	0.6903	-2.90%
2026-03-06	0	0.690	0.690	0.740	-	-	0	0	-	0.690	0.690	0.740	-	-	0	-	1.47%
2026-03-05	0	0.680	0.680	0.740	-	-	0	0	-	0.680	0.680	0.740	-	-	0	-	1.49%
2026-03-04	0	0.670	0.660	0.710	0.670	0.680	30,000	20,200	0.6733	0.670	0.660	0.710	0.670	0.680	30,000	0.6733	-5.63%
2026-03-03	0	0.710	0.710	0.720	0.710	0.710	70,000	49,700	0.7100	0.710	0.710	0.720	0.710	0.710	70,000	0.7100	0.00%
2026-03-02	0	0.710	0.710	0.730	0.710	0.730	52,000	37,500	0.7212	0.710	0.710	0.730	0.710	0.730	52,000	0.7212	4.41%
2026-02-27	0	0.680	0.650	0.700	-	-	0	0	-	0.680	0.650	0.700	-	-	0	-	0.00%
2026-02-26	0	0.680	0.670	0.700	0.680	0.700	120,000	83,800	0.6983	0.680	0.670	0.700	0.680	0.700	120,000	0.6983	-2.86%
2026-02-25	0	0.700	0.700	0.730	0.700	0.700	20,000	14,000	0.7000	0.700	0.700	0.730	0.700	0.700	20,000	0.7000	2.94%
2026-02-24	0	0.680	0.680	0.690	0.680	0.700	102,000	70,720	0.6933	0.680	0.680	0.690	0.680	0.700	102,000	0.6933	4.62%
2026-02-23	0	0.650	0.630	0.690	-	-	0	0	-	0.650	0.630	0.690	-	-	0	-	0.00%
2026-02-20	0	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2026-02-16	0	0.650	0.620	0.680	-	-	0	0	-	0.650	0.620	0.680	-	-	0	-	0.00%
2026-02-13	0	0.650	0.630	0.690	-	-	0	0	-	0.650	0.630	0.690	-	-	0	-	0.00%
2026-02-12	0	0.650	0.620	0.690	-	-	0	0	-	0.650	0.620	0.690	-	-	0	-	1.56%
2026-02-11	0	0.640	0.630	0.680	-	-	0	0	-	0.640	0.630	0.680	-	-	0	-	1.59%
2026-02-10	0	0.630	0.630	0.690	-	-	0	0	-	0.630	0.630	0.690	-	-	0	-	0.00%
2026-02-09	0	0.630	0.620	0.690	-	-	0	0	-	0.630	0.620	0.690	-	-	0	-	0.00%
2026-02-06	0	0.630	0.610	0.690	-	-	0	0	-	0.630	0.610	0.690	-	-	0	-	0.00%
2026-02-05	0	0.630	0.610	0.690	-	-	0	0	-	0.630	0.610	0.690	-	-	0	-	0.00%
2026-02-04	0	0.630	0.610	0.680	-	-	0	0	-	0.630	0.610	0.680	-	-	0	-	0.00%
2026-02-03	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	0.00%
2026-02-02	0	0.630	0.630	0.680	0.630	0.630	70,000	44,100	0.6300	0.630	0.630	0.680	0.630	0.630	70,000	0.6300	-3.08%
2026-01-30	0	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2026-01-29	0	0.650	0.640	0.680	0.650	0.650	20,000	13,000	0.6500	0.650	0.640	0.680	0.650	0.650	20,000	0.6500	0.00%
2026-01-28	0	0.650	0.650	0.690	0.640	0.640	4,000	2,560	0.6400	0.650	0.650	0.690	0.640	0.640	4,000	0.6400	-2.99%
2026-01-27	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2026-01-26	0	0.670	0.640	0.680	-	-	0	0	-	0.670	0.640	0.680	-	-	0	-	0.00%
2026-01-23	0	0.670	0.670	0.690	0.650	0.650	36,000	23,400	0.6500	0.670	0.670	0.690	0.650	0.650	36,000	0.6500	3.08%
2026-01-22	0	0.650	0.620	0.650	0.640	0.650	6,000	3,880	0.6467	0.650	0.620	0.650	0.640	0.650	6,000	0.6467	3.17%
2026-01-21	0	0.630	0.620	0.650	-	-	0	0	-	0.630	0.620	0.650	-	-	0	-	0.00%
2026-01-20	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	1.61%
2026-01-19	0	0.620	0.620	0.650	0.590	0.590	8,000	4,720	0.5900	0.620	0.620	0.650	0.590	0.590	8,000	0.5900	3.33%
2026-01-16	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2026-01-15	0	0.600	0.600	0.630	0.590	0.590	2,000	1,180	0.5900	0.600	0.600	0.630	0.590	0.590	2,000	0.5900	-6.25%
2026-01-14	0	0.640	0.620	0.640	0.620	0.640	134,000	84,960	0.6340	0.640	0.620	0.640	0.620	0.640	134,000	0.6340	8.47%
2026-01-13	0	0.590	0.570	0.620	-	-	0	0	-	0.590	0.570	0.620	-	-	0	-	0.00%
2026-01-12	0	0.590	0.590	0.610	-	-	0	0	-	0.590	0.590	0.610	-	-	0	-	1.72%
2026-01-09	0	0.580	0.570	0.610	-	-	0	0	-	0.580	0.570	0.610	-	-	0	-	0.00%
2026-01-08	0	0.580	0.560	0.600	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2026-01-07	0	0.580	0.570	0.620	-	-	0	0	-	0.580	0.570	0.620	-	-	0	-	0.00%
2026-01-06	0	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	1.75%
2026-01-05	0	0.570	0.570	0.590	-	-	0	0	-	0.570	0.570	0.590	-	-	0	-	0.00%
2026-01-02	0	0.570	0.560	0.590	0.540	0.540	10,000	5,400	0.5400	0.570	0.560	0.590	0.540	0.540	10,000	0.5400	0.00%
2025-12-31	0	0.570	0.570	0.580	0.550	0.570	88,000	49,180	0.5589	0.570	0.570	0.580	0.550	0.570	88,000	0.5589	-5.00%
2025-12-30	0	0.600	0.550	0.620	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2025-12-29	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2025-12-24	0	0.600	0.570	0.610	0.600	0.600	50,000	30,000	0.6000	0.600	0.570	0.610	0.600	0.600	50,000	0.6000	3.45%
2025-12-23	0	0.580	0.540	0.610	-	-	0	0	-	0.580	0.540	0.610	-	-	0	-	0.00%
2025-12-22	0	0.580	0.550	0.580	0.580	0.580	12,000	6,960	0.5800	0.580	0.550	0.580	0.580	0.580	12,000	0.5800	3.57%
2025-12-19	0	0.560	0.550	0.580	0.550	0.560	130,000	72,780	0.5598	0.560	0.550	0.580	0.550	0.560	130,000	0.5598	5.66%
2025-12-18	0	0.530	0.520	0.550	-	-	0	0	-	0.530	0.520	0.550	-	-	0	-	0.00%
2025-12-17	0	0.530	0.520	0.560	-	-	0	0	-	0.530	0.520	0.560	-	-	0	-	0.00%
2025-12-16	0	0.530	0.530	0.560	-	-	0	0	-	0.530	0.530	0.560	-	-	0	-	1.92%
2025-12-15	0	0.520	0.510	0.570	-	-	0	0	-	0.520	0.510	0.570	-	-	0	-	0.00%
2025-12-12	0	0.520	0.520	0.560	-	-	0	0	-	0.520	0.520	0.560	-	-	0	-	0.00%
2025-12-11	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2025-12-10	0	0.520	0.510	0.580	0.520	0.520	4,000	2,080	0.5200	0.520	0.510	0.580	0.520	0.520	4,000	0.5200	0.00%
2025-12-09	0	0.520	0.520	0.560	-	-	0	0	-	0.520	0.520	0.560	-	-	0	-	0.00%
2025-12-08	0	0.520	0.520	0.580	-	-	0	0	-	0.520	0.520	0.580	-	-	0	-	0.00%
2025-12-05	0	0.520	0.520	0.570	-	-	0	0	-	0.520	0.520	0.570	-	-	0	-	0.00%
2025-12-04	0	0.520	0.520	0.560	0.500	0.570	27,000	14,090	0.5219	0.520	0.520	0.560	0.500	0.570	27,000	0.5219	-5.45%
2025-12-03	0	0.550	0.530	0.560	-	-	0	0	-	0.550	0.530	0.560	-	-	0	-	0.00%
2025-12-02	0	0.550	0.550	0.570	0.540	0.540	4,000	2,160	0.5400	0.550	0.550	0.570	0.540	0.540	4,000	0.5400	1.85%
2025-12-01	0	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2025-11-28	0	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2025-11-27	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2025-11-26	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2025-11-25	0	0.540	0.520	0.560	-	-	0	0	-	0.540	0.520	0.560	-	-	0	-	0.00%
2025-11-24	0	0.540	0.520	0.540	0.540	0.540	12,000	6,480	0.5400	0.540	0.520	0.540	0.540	0.540	12,000	0.5400	0.00%
2025-11-21	0	0.540	0.540	0.560	-	-	0	0	-	0.540	0.540	0.560	-	-	0	-	0.00%
2025-11-20	0	0.540	0.540	0.560	0.540	0.540	2,000	1,080	0.5400	0.540	0.540	0.560	0.540	0.540	2,000	0.5400	-1.82%
2025-11-19	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	-1.79%
2025-11-18	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2025-11-17	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2025-11-14	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2025-11-13	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2025-11-12	0	0.560	0.540	0.560	0.560	0.560	8,000	4,480	0.5600	0.560	0.540	0.560	0.560	0.560	8,000	0.5600	0.00%
2025-11-11	0	0.560	0.540	0.560	0.550	0.560	10,000	5,580	0.5580	0.560	0.540	0.560	0.550	0.560	10,000	0.5580	1.82%
2025-11-10	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2025-11-07	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	1.85%
2025-11-06	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2025-11-05	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2025-11-04	0	0.540	0.540	0.550	0.540	0.540	6,000	3,240	0.5400	0.540	0.540	0.550	0.540	0.540	6,000	0.5400	-3.57%
2025-11-03	0	0.560	0.550	0.560	0.550	0.560	20,000	11,180	0.5590	0.560	0.550	0.560	0.550	0.560	20,000	0.5590	0.00%
2025-10-31	0	0.560	0.540	0.570	-	-	0	0	-	0.560	0.540	0.570	-	-	0	-	0.00%
2025-10-30	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2025-10-28	0	0.560	0.540	0.570	-	-	0	0	-	0.560	0.540	0.570	-	-	0	-	0.00%
2025-10-27	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2025-10-24	0	0.560	0.540	0.570	-	-	0	0	-	0.560	0.540	0.570	-	-	0	-	0.00%
2025-10-23	0	0.560	0.540	0.570	-	-	0	0	-	0.560	0.540	0.570	-	-	0	-	0.00%
2025-10-22	0	0.560	0.530	0.560	0.530	0.560	120,000	64,620	0.5385	0.560	0.530	0.560	0.530	0.560	120,000	0.5385	1.82%
2025-10-21	0	0.550	0.530	0.560	0.540	0.550	38,000	20,880	0.5495	0.550	0.530	0.560	0.540	0.550	38,000	0.5495	0.00%
2025-10-20	0	0.550	0.530	0.560	0.495	0.550	846,238	434,609	0.5136	0.550	0.530	0.560	0.495	0.550	846,238	0.5136	-5.17%
2025-10-17	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2025-10-16	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2025-10-15	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2025-10-14	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2025-10-13	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2025-10-10	0	0.580	0.570	0.580	0.580	0.580	28,000	16,240	0.5800	0.580	0.570	0.580	0.580	0.580	28,000	0.5800	-1.69%
2025-10-09	0	0.590	0.580	0.600	0.590	0.590	26,000	15,340	0.5900	0.590	0.580	0.600	0.590	0.590	26,000	0.5900	-1.67%
2025-10-08	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2025-10-06	0	0.600	0.590	0.600	0.600	0.600	38,000	22,800	0.6000	0.600	0.590	0.600	0.600	0.600	38,000	0.6000	-4.76%
2025-10-03	0	0.630	0.570	0.670	-	-	0	0	-	0.630	0.570	0.670	-	-	0	-	0.00%
2025-10-02	0	0.630	0.570	0.630	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2025-09-30	0	0.630	0.570	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.570	0.630	0.630	0.630	2,000	0.6300	5.00%
2025-09-29	0	0.600	0.570	0.630	-	-	0	0	-	0.600	0.570	0.630	-	-	0	-	0.00%
2025-09-26	0	0.600	0.570	0.640	-	-	0	0	-	0.600	0.570	0.640	-	-	0	-	0.00%
2025-09-25	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2025-09-24	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2025-09-23	0	0.600	0.580	0.640	-	-	0	0	-	0.600	0.580	0.640	-	-	0	-	0.00%
2025-09-22	0	0.600	0.580	0.640	-	-	0	0	-	0.600	0.580	0.640	-	-	0	-	0.00%
2025-09-19	0	0.600	0.580	0.630	-	-	0	0	-	0.600	0.580	0.630	-	-	0	-	0.00%
2025-09-18	0	0.600	0.580	0.630	0.600	0.600	8,000	4,800	0.6000	0.600	0.580	0.630	0.600	0.600	8,000	0.6000	0.00%
2025-09-17	0	0.600	0.600	0.630	0.590	0.600	56,000	33,060	0.5904	0.600	0.600	0.630	0.590	0.600	56,000	0.5904	1.69%
2025-09-16	0	0.590	0.590	0.600	0.580	0.580	10,000	5,800	0.5800	0.590	0.590	0.600	0.580	0.580	10,000	0.5800	1.72%
2025-09-15	0	0.580	0.580	0.600	0.580	0.580	34,000	19,720	0.5800	0.580	0.580	0.600	0.580	0.580	34,000	0.5800	-1.69%
2025-09-12	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2025-09-11	0	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2025-09-10	0	0.590	0.570	0.680	-	-	0	0	-	0.590	0.570	0.680	-	-	0	-	0.00%
2025-09-09	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2025-09-08	0	0.590	0.570	0.610	-	-	0	0	-	0.590	0.570	0.610	-	-	0	-	0.00%
2025-09-05	0	0.590	0.580	0.640	-	-	0	0	-	0.590	0.580	0.640	-	-	0	-	0.00%
2025-09-04	0	0.590	0.590	0.640	-	-	88,000	51,920	0.5900	0.590	0.590	0.640	-	-	88,000	0.5900	0.00%
2025-09-03	0	0.590	0.590	0.610	-	-	0	0	-	0.590	0.590	0.610	-	-	0	-	0.00%
2025-09-02	0	0.590	0.590	0.640	0.590	0.590	10,000	5,900	0.5900	0.590	0.590	0.640	0.590	0.590	10,000	0.5900	-3.28%
2025-09-01	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2025-08-29	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2025-08-28	0	0.610	0.600	0.610	0.610	0.610	36,000	21,960	0.6100	0.610	0.600	0.610	0.610	0.610	36,000	0.6100	0.00%
2025-08-27	0	0.610	0.610	0.650	0.590	0.590	48,000	28,320	0.5900	0.610	0.610	0.650	0.590	0.590	48,000	0.5900	1.67%
2025-08-26	0	0.600	0.600	0.620	0.600	0.610	112,000	67,520	0.6029	0.600	0.600	0.620	0.600	0.610	112,000	0.6029	0.00%
2025-08-25	0	0.600	0.600	0.680	0.600	0.610	42,000	25,400	0.6048	0.600	0.600	0.680	0.600	0.610	42,000	0.6048	0.00%
2025-08-22	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2025-08-21	0	0.600	0.590	0.650	-	-	0	0	-	0.600	0.590	0.650	-	-	0	-	0.00%
2025-08-20	0	0.600	0.600	0.650	0.600	0.600	54,000	32,400	0.6000	0.600	0.600	0.650	0.600	0.600	54,000	0.6000	0.00%
2025-08-19	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2025-08-18	0	0.600	0.600	0.630	0.600	0.600	60,000	36,000	0.6000	0.600	0.600	0.630	0.600	0.600	60,000	0.6000	-1.64%
2025-08-15	0	0.610	0.610	0.650	-	-	0	0	-	0.610	0.610	0.650	-	-	0	-	0.00%
2025-08-14	0	0.610	0.600	0.630	-	-	0	0	-	0.610	0.600	0.630	-	-	0	-	0.00%
2025-08-13	0	0.610	0.600	0.650	0.610	0.610	14,000	8,540	0.6100	0.610	0.600	0.650	0.610	0.610	14,000	0.6100	1.67%
2025-08-12	0	0.600	0.600	0.630	0.600	0.600	34,000	20,400	0.6000	0.600	0.600	0.630	0.600	0.600	34,000	0.6000	-1.64%
2025-08-11	0	0.610	0.590	0.610	0.620	0.620	34,000	21,080	0.6200	0.610	0.590	0.610	0.620	0.620	34,000	0.6200	-1.61%
2025-08-08	0	0.620	0.610	0.680	-	-	0	0	-	0.620	0.610	0.680	-	-	0	-	0.00%
2025-08-07	0	0.620	0.600	0.650	0.610	0.620	78,000	47,960	0.6149	0.620	0.600	0.650	0.610	0.620	78,000	0.6149	3.33%
2025-08-06	0	0.600	0.600	0.610	0.600	0.610	104,000	62,720	0.6031	0.600	0.600	0.610	0.600	0.610	104,000	0.6031	-1.64%
2025-08-05	0	0.610	0.600	0.630	0.600	0.610	76,000	45,980	0.6050	0.610	0.600	0.630	0.600	0.610	76,000	0.6050	0.00%
2025-08-04	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2025-08-01	0	0.610	0.590	0.650	-	-	0	0	-	0.610	0.590	0.650	-	-	0	-	0.00%
2025-07-31	0	0.610	0.590	0.630	-	-	0	0	-	0.610	0.590	0.630	-	-	0	-	0.00%
2025-07-30	0	0.610	0.590	0.620	-	-	0	0	-	0.610	0.590	0.620	-	-	0	-	0.00%
2025-07-29	0	0.610	0.590	0.650	-	-	0	0	-	0.610	0.590	0.650	-	-	0	-	0.00%
2025-07-28	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2025-07-25	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2025-07-24	0	0.610	0.600	0.680	-	-	0	0	-	0.610	0.600	0.680	-	-	0	-	0.00%
2025-07-23	0	0.610	0.610	0.630	0.610	0.610	42,000	25,620	0.6100	0.610	0.610	0.630	0.610	0.610	42,000	0.6100	1.67%
2025-07-22	0	0.600	0.600	0.700	0.600	0.610	116,000	70,020	0.6036	0.600	0.600	0.700	0.600	0.610	116,000	0.6036	-1.64%
2025-07-21	0	0.610	0.600	0.610	0.600	0.610	116,000	70,340	0.6064	0.610	0.600	0.610	0.600	0.610	116,000	0.6064	1.67%
2025-07-18	0	0.600	0.600	0.610	0.600	0.610	86,000	51,900	0.6035	0.600	0.600	0.610	0.600	0.610	86,000	0.6035	-1.64%
2025-07-17	0	0.610	0.570	0.610	0.620	0.620	16,000	9,920	0.6200	0.610	0.570	0.610	0.620	0.620	16,000	0.6200	0.00%
2025-07-16	0	0.610	0.590	0.630	0.610	0.610	20,000	12,200	0.6100	0.610	0.590	0.630	0.610	0.610	20,000	0.6100	-4.69%
2025-07-15	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2025-07-14	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2025-07-11	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2025-07-10	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2025-07-09	0	0.640	0.620	0.650	-	-	0	0	-	0.640	0.620	0.650	-	-	0	-	0.00%
2025-07-08	0	0.640	0.630	0.650	0.640	0.640	10,000	6,400	0.6400	0.640	0.630	0.650	0.640	0.640	10,000	0.6400	1.59%
2025-07-07	0	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	1.61%
2025-07-04	0	0.620	0.620	0.690	-	-	0	0	-	0.620	0.620	0.690	-	-	0	-	1.64%
2025-07-03	0	0.610	0.610	0.670	0.600	0.610	120,000	72,860	0.6072	0.610	0.610	0.670	0.600	0.610	120,000	0.6072	1.67%
2025-07-02	0	0.600	0.600	0.700	0.600	0.600	30,000	18,000	0.6000	0.600	0.600	0.700	0.600	0.600	30,000	0.6000	-1.64%
2025-06-30	0	0.610	0.540	0.700	-	-	0	0	-	0.610	0.540	0.700	-	-	0	-	0.00%
2025-06-27	0	0.610	0.540	0.700	-	-	0	0	-	0.610	0.540	0.700	-	-	0	-	0.00%
2025-06-26	0	0.610	0.580	0.700	-	-	0	0	-	0.610	0.580	0.700	-	-	0	-	0.00%
2025-06-25	0	0.610	0.465	0.700	-	-	0	0	-	0.610	0.465	0.700	-	-	0	-	0.00%
2025-06-24	0	0.610	0.590	0.610	0.600	0.610	90,000	54,600	0.6067	0.610	0.590	0.610	0.600	0.610	90,000	0.6067	0.00%
2025-06-23	0	0.610	0.590	0.610	0.600	0.610	106,000	64,280	0.6064	0.610	0.590	0.610	0.600	0.610	106,000	0.6064	1.67%
2025-06-20	0	0.600	0.600	0.610	0.600	0.610	64,000	38,720	0.6050	0.600	0.600	0.610	0.600	0.610	64,000	0.6050	0.00%
2025-06-19	0	0.600	0.600	0.610	0.600	0.610	76,000	45,980	0.6050	0.600	0.600	0.610	0.600	0.610	76,000	0.6050	0.00%
2025-06-18	0	0.600	0.600	0.700	0.590	0.590	62,000	36,580	0.5900	0.600	0.600	0.700	0.590	0.590	62,000	0.5900	0.00%
2025-06-17	0	0.600	0.600	0.630	0.600	0.600	18,000	10,800	0.6000	0.600	0.600	0.630	0.600	0.600	18,000	0.6000	0.00%
2025-06-16	0	0.600	0.580	0.600	0.600	0.600	132,000	79,200	0.6000	0.600	0.580	0.600	0.600	0.600	132,000	0.6000	0.00%
2025-06-13	0	0.600	0.600	0.640	0.540	0.600	120,000	71,300	0.5942	0.600	0.600	0.640	0.540	0.600	120,000	0.5942	9.09%
2025-06-12	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2025-06-11	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2025-06-10	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	1.85%
2025-06-09	0	0.540	0.530	0.580	-	-	0	0	-	0.540	0.530	0.580	-	-	0	-	0.00%
2025-06-06	0	0.540	0.540	0.590	0.540	0.540	5,250	2,797	0.5328	0.540	0.540	0.590	0.540	0.540	5,250	0.5328	-3.57%
2025-06-05	0	0.560	0.540	0.580	-	-	0	0	-	0.560	0.540	0.580	-	-	0	-	0.00%
2025-06-04	0	0.560	0.560	0.590	0.560	0.560	32,000	17,920	0.5600	0.560	0.560	0.590	0.560	0.560	32,000	0.5600	1.82%
2025-06-03	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2025-06-02	0	0.550	0.550	0.600	0.520	0.550	98,000	53,360	0.5445	0.550	0.550	0.600	0.520	0.550	98,000	0.5445	0.00%
2025-05-30	0	0.550	0.550	0.590	0.550	0.550	10,000	5,500	0.5500	0.550	0.550	0.590	0.550	0.550	10,000	0.5500	-3.51%
2025-05-29	0	0.570	0.550	0.580	0.560	0.570	68,000	38,560	0.5671	0.570	0.550	0.580	0.560	0.570	68,000	0.5671	3.64%
2025-05-28	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2025-05-27	0	0.550	0.530	0.560	0.550	0.550	10,000	5,500	0.5500	0.550	0.530	0.560	0.550	0.550	10,000	0.5500	0.00%
2025-05-26	0	0.550	0.530	0.570	-	-	0	0	-	0.550	0.530	0.570	-	-	0	-	0.00%
2025-05-23	0	0.550	0.530	0.570	-	-	0	0	-	0.550	0.530	0.570	-	-	0	-	0.00%
2025-05-22	0	0.550	0.530	0.580	-	-	0	0	-	0.550	0.530	0.580	-	-	0	-	0.00%
2025-05-21	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2025-05-20	0	0.550	0.520	0.580	-	-	0	0	-	0.550	0.520	0.580	-	-	0	-	0.00%
2025-05-19	0	0.550	0.520	0.570	-	-	0	0	-	0.550	0.520	0.570	-	-	0	-	0.00%
2025-05-16	0	0.550	0.540	0.560	0.455	0.550	290,000	154,410	0.5324	0.550	0.540	0.560	0.455	0.550	290,000	0.5324	-1.79%
2025-05-15	0	0.560	0.560	0.590	0.550	0.550	150,000	82,500	0.5500	0.560	0.560	0.590	0.550	0.550	150,000	0.5500	0.00%
2025-05-14	0	0.560	0.550	0.590	-	-	0	0	-	0.560	0.550	0.590	-	-	0	-	0.00%
2025-05-13	0	0.560	0.560	0.590	-	-	0	0	-	0.560	0.560	0.590	-	-	0	-	0.00%
2025-05-12	0	0.560	0.560	0.590	0.560	0.560	20,000	11,200	0.5600	0.560	0.560	0.590	0.560	0.560	20,000	0.5600	-1.75%
2025-05-09	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2025-05-08	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2025-05-07	0	0.570	0.550	0.570	0.570	0.570	20,000	11,400	0.5700	0.570	0.550	0.570	0.570	0.570	20,000	0.5700	3.64%
2025-05-06	0	0.550	0.550	0.580	0.540	0.540	40,000	21,600	0.5400	0.550	0.550	0.580	0.540	0.540	40,000	0.5400	0.00%
2025-05-02	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2025-04-30	0	0.550	0.530	0.580	-	-	0	0	-	0.550	0.530	0.580	-	-	0	-	0.00%
2025-04-29	0	0.550	0.520	0.580	-	-	0	0	-	0.550	0.520	0.580	-	-	0	-	0.00%
2025-04-28	0	0.550	0.500	0.580	0.550	0.550	240,000	132,000	0.5500	0.550	0.500	0.580	0.550	0.550	240,000	0.5500	0.00%
2025-04-25	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2025-04-24	0	0.550	0.500	0.580	0.550	0.550	20,000	11,000	0.5500	0.550	0.500	0.580	0.550	0.550	20,000	0.5500	0.00%
2025-04-23	0	0.550	0.500	0.580	-	-	0	0	-	0.550	0.500	0.580	-	-	0	-	0.00%
2025-04-22	0	0.550	-	0.580	-	-	0	0	-	0.550	-	0.580	-	-	0	-	0.00%
2025-04-17	0	0.550	0.540	0.570	-	-	0	0	-	0.550	0.540	0.570	-	-	0	-	0.00%
2025-04-16	0	0.550	0.500	0.570	-	-	0	0	-	0.550	0.500	0.570	-	-	0	-	0.00%
2025-04-15	0	0.550	0.550	0.570	0.520	0.520	10,000	5,200	0.5200	0.550	0.550	0.570	0.520	0.520	10,000	0.5200	-3.51%
2025-04-14	0	0.570	0.500	0.580	-	-	0	0	-	0.570	0.500	0.580	-	-	0	-	0.00%
2025-04-11	0	0.570	-	0.580	-	-	0	0	-	0.570	-	0.580	-	-	0	-	0.00%
2025-04-10	0	0.570	-	0.580	-	-	0	0	-	0.570	-	0.580	-	-	0	-	0.00%
2025-04-09	0	0.570	0.350	0.580	-	-	0	0	-	0.570	0.350	0.580	-	-	0	-	0.00%
2025-04-08	0	0.570	0.400	0.580	0.570	0.570	240,000	136,800	0.5700	0.570	0.400	0.580	0.570	0.570	240,000	0.5700	-1.72%
2025-04-07	0	0.580	0.350	0.590	-	-	0	0	-	0.580	0.350	0.590	-	-	0	-	0.00%
2025-04-03	0	0.580	0.560	0.590	-	-	0	0	-	0.580	0.560	0.590	-	-	0	-	0.00%
2025-04-02	0	0.580	0.560	0.590	-	-	0	0	-	0.580	0.560	0.590	-	-	0	-	0.00%
2025-04-01	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	1.75%
2025-03-31	0	0.570	0.570	0.590	0.550	0.550	2,500	1,350	0.5400	0.570	0.570	0.590	0.550	0.550	2,500	0.5400	-3.39%
2025-03-28	0	0.590	0.570	0.590	0.590	0.590	10,000	5,900	0.5900	0.590	0.570	0.590	0.590	0.590	10,000	0.5900	0.00%
2025-03-27	0	0.590	0.580	0.600	0.550	0.610	592,000	338,160	0.5712	0.590	0.580	0.600	0.550	0.610	592,000	0.5712	-6.35%
2025-03-26	0	0.630	0.580	0.630	0.630	0.630	10,000	6,300	0.6300	0.630	0.580	0.630	0.630	0.630	10,000	0.6300	-3.08%
2025-03-25	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2025-03-24	0	0.650	0.570	0.650	0.650	0.650	36,000	23,400	0.6500	0.650	0.570	0.650	0.650	0.650	36,000	0.6500	3.17%
2025-03-21	0	0.630	0.600	0.630	0.630	0.630	20,000	12,600	0.6300	0.630	0.600	0.630	0.630	0.630	20,000	0.6300	0.00%
2025-03-20	0	0.630	0.600	0.630	0.630	0.630	32,000	20,160	0.6300	0.630	0.600	0.630	0.630	0.630	32,000	0.6300	0.00%
2025-03-19	0	0.630	0.610	0.630	0.630	0.630	36,000	22,680	0.6300	0.630	0.610	0.630	0.630	0.630	36,000	0.6300	1.61%
2025-03-18	0	0.620	0.620	0.630	0.620	0.620	26,000	16,120	0.6200	0.620	0.620	0.630	0.620	0.620	26,000	0.6200	0.00%
2025-03-17	0	0.620	0.600	0.620	0.620	0.620	30,000	18,600	0.6200	0.620	0.600	0.620	0.620	0.620	30,000	0.6200	0.00%
2025-03-14	0	0.620	0.620	0.630	-	-	500	295	0.5900	0.620	0.620	0.630	-	-	500	0.5900	0.00%
2025-03-13	0	0.620	0.610	0.630	0.620	0.620	40,000	24,800	0.6200	0.620	0.610	0.630	0.620	0.620	40,000	0.6200	0.00%
2025-03-12	0	0.620	0.600	0.630	-	-	0	0	-	0.620	0.600	0.630	-	-	0	-	0.00%
2025-03-11	0	0.620	0.620	0.630	0.620	0.630	92,000	57,340	0.6233	0.620	0.620	0.630	0.620	0.630	92,000	0.6233	0.00%
2025-03-10	0	0.620	0.610	0.640	0.600	0.620	1,020,000	629,880	0.6175	0.620	0.610	0.640	0.600	0.620	1,020,000	0.6175	5.08%
2025-03-07	0	0.590	0.590	0.600	0.570	0.590	100,000	58,800	0.5880	0.590	0.590	0.600	0.570	0.590	100,000	0.5880	-1.67%
2025-03-06	0	0.600	0.590	0.620	0.590	0.600	130,000	77,400	0.5954	0.600	0.590	0.620	0.590	0.600	130,000	0.5954	0.00%
2025-03-05	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2025-03-04	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2025-03-03	0	0.600	0.580	0.610	0.610	0.610	60,000	36,600	0.6100	0.600	0.580	0.610	0.610	0.610	60,000	0.6100	0.00%
2025-02-28	0	0.600	0.580	0.630	-	-	0	0	-	0.600	0.580	0.630	-	-	0	-	0.00%
2025-02-27	0	0.600	0.580	0.640	-	-	0	0	-	0.600	0.580	0.640	-	-	0	-	0.00%
2025-02-26	0	0.600	0.600	0.640	0.580	0.580	40,000	23,200	0.5800	0.600	0.600	0.640	0.580	0.580	40,000	0.5800	-7.69%
2025-02-25	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2025-02-24	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2025-02-21	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2025-02-20	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2025-02-19	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2025-02-18	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2025-02-17	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2025-02-14	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2025-02-13	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2025-02-12	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2025-02-11	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2025-02-10	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2025-02-07	0	0.650	0.640	0.650	0.610	0.660	102,000	65,100	0.6382	0.650	0.640	0.650	0.610	0.660	102,000	0.6382	6.56%
2025-02-06	0	0.610	0.590	0.640	0.610	0.610	46,000	28,060	0.6100	0.610	0.590	0.640	0.610	0.610	46,000	0.6100	0.00%
2025-02-05	0	0.610	0.590	0.610	-	-	0	0	-	0.610	0.590	0.610	-	-	0	-	0.00%
2025-02-04	0	0.610	0.580	0.640	0.600	0.610	32,000	19,480	0.6088	0.610	0.580	0.640	0.600	0.610	32,000	0.6088	3.39%
2025-02-03	0	0.590	0.590	0.610	0.590	0.590	22,000	12,980	0.5900	0.590	0.590	0.610	0.590	0.590	22,000	0.5900	-1.67%
2025-01-28	0	0.600	0.580	0.660	-	-	0	0	-	0.600	0.580	0.660	-	-	0	-	0.00%
2025-01-27	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2025-01-24	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2025-01-23	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2025-01-22	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2025-01-21	0	0.600	0.600	0.640	0.580	0.600	16,000	9,320	0.5825	0.600	0.600	0.640	0.580	0.600	16,000	0.5825	-1.64%
2025-01-20	0	0.610	0.600	0.630	0.610	0.620	56,000	34,560	0.6171	0.610	0.600	0.630	0.610	0.620	56,000	0.6171	-1.61%
2025-01-17	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2025-01-16	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2025-01-15	0	0.620	0.600	0.660	-	-	0	0	-	0.620	0.600	0.660	-	-	0	-	0.00%
2025-01-14	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2025-01-13	0	0.620	0.600	0.660	-	-	0	0	-	0.620	0.600	0.660	-	-	0	-	0.00%
2025-01-10	0	0.620	0.570	0.620	0.630	0.630	2,000	1,260	0.6300	0.620	0.570	0.620	0.630	0.630	2,000	0.6300	-3.12%
2025-01-09	0	0.640	0.630	0.650	0.640	0.650	30,000	19,400	0.6467	0.640	0.630	0.650	0.640	0.650	30,000	0.6467	-1.54%
2025-01-08	0	0.650	0.640	0.650	0.650	0.660	6,000	3,940	0.6567	0.650	0.640	0.650	0.650	0.660	6,000	0.6567	-4.41%
2025-01-07	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2025-01-06	0	0.680	0.670	0.700	0.680	0.680	34,000	23,120	0.6800	0.680	0.670	0.700	0.680	0.680	34,000	0.6800	-1.45%
2025-01-03	0	0.690	0.690	0.710	0.670	0.670	2,000	1,340	0.6700	0.690	0.690	0.710	0.670	0.670	2,000	0.6700	0.00%
2025-01-02	0	0.690	0.690	0.720	0.690	0.690	36,000	24,840	0.6900	0.690	0.690	0.720	0.690	0.690	36,000	0.6900	-2.82%
2024-12-31	0	0.710	0.700	0.750	0.710	0.720	96,000	68,560	0.7142	0.710	0.700	0.750	0.710	0.720	96,000	0.7142	2.90%
2024-12-30	0	0.690	0.690	0.820	0.690	0.710	88,000	61,520	0.6991	0.690	0.690	0.820	0.690	0.710	88,000	0.6991	0.00%
2024-12-27	0	0.690	0.670	0.700	0.690	0.690	22,000	15,180	0.6900	0.690	0.670	0.700	0.690	0.690	22,000	0.6900	-1.43%
2024-12-24	0	0.700	0.660	0.700	0.700	0.700	28,000	19,600	0.7000	0.700	0.660	0.700	0.700	0.700	28,000	0.7000	1.45%
2024-12-23	0	0.690	0.660	0.720	0.690	0.800	108,000	79,560	0.7367	0.690	0.660	0.720	0.690	0.800	108,000	0.7367	0.00%
2024-12-20	0	0.690	0.660	0.710	0.690	0.690	12,000	8,280	0.6900	0.690	0.660	0.710	0.690	0.690	12,000	0.6900	-1.43%
2024-12-19	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2024-12-18	0	0.700	0.660	0.700	0.700	0.700	18,000	12,600	0.7000	0.700	0.660	0.700	0.700	0.700	18,000	0.7000	1.45%
2024-12-17	0	0.690	0.690	0.820	0.670	0.670	2,000	1,340	0.6700	0.690	0.690	0.820	0.670	0.670	2,000	0.6700	4.55%
2024-12-16	0	0.660	0.650	0.700	-	-	0	0	-	0.660	0.650	0.700	-	-	0	-	0.00%
2024-12-13	0	0.660	0.650	0.700	0.660	0.660	10,000	6,600	0.6600	0.660	0.650	0.700	0.660	0.660	10,000	0.6600	-2.94%
2024-12-12	0	0.680	0.670	-	-	-	0	0	-	0.680	0.670	-	-	-	0	-	0.00%
2024-12-11	0	0.680	0.660	0.820	-	-	0	0	-	0.680	0.660	0.820	-	-	0	-	0.00%
2024-12-10	0	0.680	0.650	0.820	0.660	0.680	32,000	21,540	0.6731	0.680	0.650	0.820	0.660	0.680	32,000	0.6731	-5.56%
2024-12-09	0	0.720	0.670	0.800	-	-	0	0	-	0.720	0.670	0.800	-	-	0	-	0.00%
2024-12-06	0	0.720	0.670	0.820	-	-	0	0	-	0.720	0.670	0.820	-	-	0	-	0.00%
2024-12-05	0	0.720	0.670	0.800	-	-	0	0	-	0.720	0.670	0.800	-	-	0	-	0.00%
2024-12-04	0	0.720	0.670	0.820	-	-	0	0	-	0.720	0.670	0.820	-	-	0	-	0.00%
2024-12-03	0	0.720	0.690	0.820	-	-	0	0	-	0.720	0.690	0.820	-	-	0	-	0.00%
2024-12-02	0	0.720	0.610	0.820	-	-	0	0	-	0.720	0.610	0.820	-	-	0	-	0.00%
2024-11-29	0	0.720	0.670	0.750	-	-	0	0	-	0.720	0.670	0.750	-	-	0	-	0.00%
2024-11-28	0	0.720	0.670	0.750	-	-	0	0	-	0.720	0.670	0.750	-	-	0	-	0.00%
2024-11-27	0	0.720	0.670	0.750	-	-	0	0	-	0.720	0.670	0.750	-	-	0	-	0.00%
2024-11-26	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2024-11-25	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2024-11-22	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2024-11-21	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2024-11-20	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2024-11-19	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2024-11-18	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2024-11-15	0	0.720	0.680	0.720	0.720	0.720	12,000	8,640	0.7200	0.720	0.680	0.720	0.720	0.720	12,000	0.7200	-4.00%
2024-11-14	0	0.750	0.680	0.820	-	-	0	0	-	0.750	0.680	0.820	-	-	0	-	0.00%
2024-11-13	0	0.750	0.680	0.820	-	-	0	0	-	0.750	0.680	0.820	-	-	0	-	0.00%
2024-11-12	0	0.750	0.690	0.820	-	-	0	0	-	0.750	0.690	0.820	-	-	0	-	0.00%
2024-11-11	0	0.750	0.680	0.810	-	-	0	0	-	0.750	0.680	0.810	-	-	0	-	0.00%
2024-11-08	0	0.750	0.680	0.820	-	-	0	0	-	0.750	0.680	0.820	-	-	0	-	0.00%
2024-11-07	0	0.750	0.680	0.800	-	-	0	0	-	0.750	0.680	0.800	-	-	0	-	0.00%
2024-11-06	0	0.750	0.680	0.800	-	-	0	0	-	0.750	0.680	0.800	-	-	0	-	0.00%
2024-11-05	0	0.750	0.690	0.800	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	0.00%
2024-11-04	0	0.750	0.690	0.800	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	0.00%
2024-11-01	0	0.750	0.690	0.800	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	0.00%
2024-10-31	0	0.750	0.690	0.760	-	-	0	0	-	0.750	0.690	0.760	-	-	0	-	0.00%
2024-10-30	0	0.750	0.680	0.820	-	-	0	0	-	0.750	0.680	0.820	-	-	0	-	0.00%
2024-10-29	0	0.750	0.690	0.820	-	-	0	0	-	0.750	0.690	0.820	-	-	0	-	0.00%
2024-10-28	0	0.750	0.690	0.800	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	0.00%
2024-10-25	0	0.750	0.690	0.800	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	0.00%
2024-10-24	0	0.750	0.680	0.820	-	-	0	0	-	0.750	0.680	0.820	-	-	0	-	0.00%
2024-10-23	0	0.750	0.680	0.800	-	-	0	0	-	0.750	0.680	0.800	-	-	0	-	0.00%
2024-10-22	0	0.750	0.700	0.820	-	-	0	0	-	0.750	0.700	0.820	-	-	0	-	0.00%
2024-10-21	0	0.750	0.720	0.780	-	-	0	0	-	0.750	0.720	0.780	-	-	0	-	0.00%
2024-10-18	0	0.750	0.690	0.820	-	-	0	0	-	0.750	0.690	0.820	-	-	0	-	0.00%
2024-10-17	0	0.750	0.700	0.820	-	-	0	0	-	0.750	0.700	0.820	-	-	0	-	0.00%
2024-10-16	0	0.750	0.700	0.800	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2024-10-15	0	0.750	0.700	0.800	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2024-10-14	0	0.750	0.700	0.800	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2024-10-10	0	0.750	0.750	0.820	0.720	0.740	30,000	22,020	0.7340	0.750	0.750	0.820	0.720	0.740	30,000	0.7340	-6.25%
2024-10-09	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2024-10-08	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2024-10-07	0	0.800	0.760	0.810	0.720	0.800	408,800	301,244	0.7369	0.800	0.760	0.810	0.720	0.800	408,800	0.7369	6.67%
2024-10-04	0	0.750	0.750	0.800	0.750	0.770	70,000	53,180	0.7597	0.750	0.750	0.800	0.750	0.770	70,000	0.7597	-1.32%
2024-10-03	0	0.760	0.750	0.880	-	-	0	0	-	0.760	0.750	0.880	-	-	0	-	0.00%
2024-10-02	0	0.760	0.750	0.800	0.750	0.760	80,000	60,200	0.7525	0.760	0.750	0.800	0.750	0.760	80,000	0.7525	7.04%
2024-09-30	0	0.710	0.710	0.750	0.700	0.710	112,000	78,960	0.7050	0.710	0.710	0.750	0.700	0.710	112,000	0.7050	2.90%
2024-09-27	0	0.690	0.690	0.750	0.680	0.690	84,000	57,740	0.6874	0.690	0.690	0.750	0.680	0.690	84,000	0.6874	0.00%
2024-09-26	0	0.690	0.660	0.740	-	-	0	0	-	0.690	0.660	0.740	-	-	0	-	0.00%
2024-09-25	0	0.690	0.680	0.690	0.680	0.690	46,000	31,500	0.6848	0.690	0.680	0.690	0.680	0.690	46,000	0.6848	0.00%
2024-09-24	0	0.690	0.660	0.690	0.680	0.690	50,000	34,240	0.6848	0.690	0.660	0.690	0.680	0.690	50,000	0.6848	0.00%
2024-09-23	0	0.690	0.660	0.690	0.690	0.690	26,000	17,940	0.6900	0.690	0.660	0.690	0.690	0.690	26,000	0.6900	0.00%
2024-09-20	0	0.690	0.660	0.750	-	-	0	0	-	0.690	0.660	0.750	-	-	0	-	0.00%
2024-09-19	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2024-09-17	0	0.690	0.690	0.750	0.680	0.690	54,000	36,940	0.6841	0.690	0.690	0.750	0.680	0.690	54,000	0.6841	0.00%
2024-09-16	0	0.690	0.690	0.750	0.680	0.690	44,000	30,140	0.6850	0.690	0.690	0.750	0.680	0.690	44,000	0.6850	0.00%
2024-09-13	0	0.690	0.690	0.750	0.680	0.680	28,000	19,040	0.6800	0.690	0.690	0.750	0.680	0.680	28,000	0.6800	0.00%
2024-09-12	0	0.690	0.660	0.690	0.690	0.690	26,000	17,940	0.6900	0.690	0.660	0.690	0.690	0.690	26,000	0.6900	0.00%
2024-09-11	0	0.690	0.660	0.750	-	-	0	0	-	0.690	0.660	0.750	-	-	0	-	0.00%
2024-09-10	0	0.690	0.660	0.700	-	-	0	0	-	0.690	0.660	0.700	-	-	0	-	0.00%
2024-09-09	0	0.690	0.660	0.750	-	-	0	0	-	0.690	0.660	0.750	-	-	0	-	0.00%
2024-09-05	0	0.690	0.660	0.750	-	-	0	0	-	0.690	0.660	0.750	-	-	0	-	0.00%
2024-09-04	0	0.690	0.660	0.750	-	-	0	0	-	0.690	0.660	0.750	-	-	0	-	0.00%
2024-09-03	0	0.690	0.670	0.750	-	-	0	0	-	0.690	0.670	0.750	-	-	0	-	0.00%
2024-09-02	0	0.690	0.670	0.750	-	-	0	0	-	0.690	0.670	0.750	-	-	0	-	0.00%
2024-08-30	0	0.690	0.680	0.750	-	-	0	0	-	0.690	0.680	0.750	-	-	0	-	0.00%
2024-08-29	0	0.690	0.670	0.750	-	-	0	0	-	0.690	0.670	0.750	-	-	0	-	0.00%
2024-08-28	0	0.690	0.670	0.750	-	-	0	0	-	0.690	0.670	0.750	-	-	0	-	0.00%
2024-08-27	0	0.690	0.670	0.750	0.670	0.690	96,000	65,180	0.6790	0.690	0.670	0.750	0.670	0.690	96,000	0.6790	-4.17%
2024-08-26	0	0.720	0.690	0.720	0.700	0.750	80,000	57,000	0.7125	0.720	0.690	0.720	0.700	0.750	80,000	0.7125	2.86%
2024-08-23	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2024-08-22	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2024-08-21	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2024-08-20	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2024-08-19	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2024-08-16	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2024-08-15	0	0.700	0.660	0.750	-	-	0	0	-	0.700	0.660	0.750	-	-	0	-	0.00%
2024-08-14	0	0.700	0.700	0.750	0.690	0.710	84,000	58,800	0.7000	0.700	0.700	0.750	0.690	0.710	84,000	0.7000	0.00%
2024-08-13	0	0.700	0.700	0.870	0.690	0.690	38,000	26,220	0.6900	0.700	0.700	0.870	0.690	0.690	38,000	0.6900	-1.41%
2024-08-12	0	0.710	0.690	0.710	0.710	0.720	66,000	47,240	0.7158	0.710	0.690	0.710	0.710	0.720	66,000	0.7158	1.43%
2024-08-09	0	0.700	0.700	0.710	0.690	0.750	85,250	59,785	0.7013	0.700	0.700	0.710	0.690	0.750	85,250	0.7013	-1.41%
2024-08-08	0	0.710	0.700	0.740	0.710	0.750	80,000	57,800	0.7225	0.710	0.700	0.740	0.710	0.750	80,000	0.7225	2.90%
2024-08-07	0	0.690	0.680	0.710	0.690	0.720	90,000	63,480	0.7053	0.690	0.680	0.710	0.690	0.720	90,000	0.7053	-1.43%
2024-08-06	0	0.700	0.700	0.840	0.690	0.690	50,000	34,500	0.6900	0.700	0.700	0.840	0.690	0.690	50,000	0.6900	-1.41%
2024-08-05	0	0.710	0.700	0.730	-	-	0	0	-	0.710	0.700	0.730	-	-	0	-	0.00%
2024-08-02	0	0.710	0.700	0.710	-	-	0	0	-	0.710	0.700	0.710	-	-	0	-	0.00%
2024-08-01	0	0.710	0.680	0.710	0.710	0.710	14,000	9,940	0.7100	0.710	0.680	0.710	0.710	0.710	14,000	0.7100	-2.74%
2024-07-31	0	0.730	0.670	0.730	0.730	0.730	22,000	16,060	0.7300	0.730	0.670	0.730	0.730	0.730	22,000	0.7300	5.80%
2024-07-30	0	0.690	0.670	0.790	-	-	0	0	-	0.690	0.670	0.790	-	-	0	-	0.00%
2024-07-29	0	0.690	0.670	0.700	-	-	0	0	-	0.690	0.670	0.700	-	-	0	-	0.00%
2024-07-26	0	0.690	0.670	0.700	-	-	0	0	-	0.690	0.670	0.700	-	-	0	-	0.00%
2024-07-25	0	0.690	0.670	0.700	-	-	0	0	-	0.690	0.670	0.700	-	-	0	-	0.00%
2024-07-24	0	0.690	0.670	0.790	-	-	0	0	-	0.690	0.670	0.790	-	-	0	-	0.00%
2024-07-23	0	0.690	0.670	0.700	-	-	0	0	-	0.690	0.670	0.700	-	-	0	-	0.00%
2024-07-22	0	0.690	0.670	0.770	-	-	0	0	-	0.690	0.670	0.770	-	-	0	-	0.00%
2024-07-19	0	0.690	0.670	0.790	-	-	0	0	-	0.690	0.670	0.790	-	-	0	-	0.00%
2024-07-18	0	0.690	0.670	0.700	-	-	0	0	-	0.690	0.670	0.700	-	-	0	-	0.00%
2024-07-17	0	0.690	0.670	0.700	0.670	0.690	89,000	59,880	0.6728	0.690	0.670	0.700	0.670	0.690	89,000	0.6728	0.00%
2024-07-16	0	0.690	0.690	0.720	0.690	0.690	34,000	23,460	0.6900	0.690	0.690	0.720	0.690	0.690	34,000	0.6900	-1.43%
2024-07-15	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2024-07-12	0	0.700	0.700	0.780	0.660	0.710	40,000	27,440	0.6860	0.700	0.700	0.780	0.660	0.710	40,000	0.6860	-4.11%
2024-07-11	0	0.730	0.660	0.730	0.710	0.770	50,000	36,580	0.7316	0.730	0.660	0.730	0.710	0.770	50,000	0.7316	5.80%
2024-07-10	0	0.690	0.690	0.720	0.660	0.690	62,000	42,040	0.6781	0.690	0.690	0.720	0.660	0.690	62,000	0.6781	-10.39%
2024-07-09	0	0.770	0.690	0.770	0.690	0.770	82,000	58,580	0.7144	0.770	0.690	0.770	0.690	0.770	82,000	0.7144	8.45%
2024-07-08	0	0.710	0.660	0.710	0.710	0.710	24,000	17,040	0.7100	0.710	0.660	0.710	0.710	0.710	24,000	0.7100	2.90%
2024-07-05	0	0.690	0.690	0.840	0.690	0.690	20,000	13,800	0.6900	0.690	0.690	0.840	0.690	0.690	20,000	0.6900	-2.82%
2024-07-04	0	0.710	0.670	0.710	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	0.00%
2024-07-03	0	0.710	0.680	0.750	0.710	0.710	12,000	8,520	0.7100	0.710	0.680	0.750	0.710	0.710	12,000	0.7100	0.00%
2024-07-02	0	0.710	0.660	0.710	0.710	0.710	8,000	5,680	0.7100	0.710	0.660	0.710	0.710	0.710	8,000	0.7100	0.00%
2024-06-28	0	0.710	0.710	0.800	0.690	0.750	34,000	24,140	0.7100	0.710	0.710	0.800	0.690	0.750	34,000	0.7100	1.43%
2024-06-27	0	0.700	0.650	0.820	-	-	0	0	-	0.700	0.650	0.820	-	-	0	-	0.00%
2024-06-26	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2024-06-25	0	0.700	0.650	0.700	0.710	0.710	18,000	12,780	0.7100	0.700	0.650	0.700	0.710	0.710	18,000	0.7100	1.45%
2024-06-24	0	0.690	0.690	0.710	0.690	0.710	40,000	28,000	0.7000	0.690	0.690	0.710	0.690	0.710	40,000	0.7000	-1.43%
2024-06-21	0	0.700	0.700	0.800	0.690	0.690	20,000	13,800	0.6900	0.700	0.700	0.800	0.690	0.690	20,000	0.6900	0.00%
2024-06-20	0	0.700	0.660	0.710	-	-	0	0	-	0.700	0.660	0.710	-	-	0	-	0.00%
2024-06-19	0	0.700	0.700	0.740	-	-	0	0	-	0.700	0.700	0.740	-	-	0	-	0.00%
2024-06-18	0	0.700	0.650	0.700	0.700	0.710	30,000	21,240	0.7080	0.700	0.650	0.700	0.700	0.710	30,000	0.7080	0.00%
2024-06-17	0	0.700	0.700	0.880	0.700	0.720	38,000	26,940	0.7089	0.700	0.700	0.880	0.700	0.720	38,000	0.7089	-1.41%
2024-06-14	0	0.710	0.670	0.750	0.710	0.710	10,000	7,100	0.7100	0.710	0.670	0.750	0.710	0.710	10,000	0.7100	4.41%
2024-06-13	0	0.680	0.660	0.710	0.680	0.680	10,000	6,800	0.6800	0.680	0.660	0.710	0.680	0.680	10,000	0.6800	4.62%
2024-06-12	0	0.650	0.630	0.660	-	-	0	0	-	0.650	0.630	0.660	-	-	0	-	0.00%
2024-06-11	0	0.650	0.650	0.690	0.650	0.660	58,000	37,740	0.6507	0.650	0.650	0.690	0.650	0.660	58,000	0.6507	-7.14%
2024-06-07	0	0.700	0.660	0.710	-	-	0	0	-	0.700	0.660	0.710	-	-	0	-	0.00%
2024-06-06	0	0.700	0.660	0.710	-	-	0	0	-	0.700	0.660	0.710	-	-	0	-	0.00%
2024-06-05	0	0.700	0.670	0.710	-	-	0	0	-	0.700	0.670	0.710	-	-	0	-	0.00%
2024-06-04	0	0.700	0.690	0.700	0.700	0.710	36,000	25,320	0.7033	0.700	0.690	0.700	0.700	0.710	36,000	0.7033	1.45%
2024-06-03	0	0.690	0.670	0.790	-	-	0	0	-	0.690	0.670	0.790	-	-	0	-	0.00%
2024-05-31	0	0.690	0.670	0.720	-	-	0	0	-	0.690	0.670	0.720	-	-	0	-	0.00%
2024-05-30	0	0.690	0.670	0.750	-	-	0	0	-	0.690	0.670	0.750	-	-	0	-	0.00%
2024-05-29	0	0.690	0.690	0.790	0.670	0.690	60,000	41,000	0.6833	0.690	0.690	0.790	0.670	0.690	60,000	0.6833	1.47%
2024-05-28	0	0.680	0.670	0.760	-	-	0	0	-	0.680	0.670	0.760	-	-	0	-	0.00%
2024-05-27	0	0.680	0.660	0.790	-	-	0	0	-	0.680	0.660	0.790	-	-	0	-	0.00%
2024-05-24	0	0.680	0.660	0.790	-	-	0	0	-	0.680	0.660	0.790	-	-	0	-	0.00%
2024-05-23	0	0.680	0.660	0.790	-	-	0	0	-	0.680	0.660	0.790	-	-	0	-	0.00%
2024-05-22	0	0.680	0.660	0.790	-	-	0	0	-	0.680	0.660	0.790	-	-	0	-	0.00%
2024-05-21	0	0.680	0.660	0.850	0.680	0.680	3,762	2,417	0.6425	0.680	0.660	0.850	0.680	0.680	3,762	0.6425	-5.56%
2024-05-20	0	0.720	0.720	0.800	-	-	0	0	-	0.720	0.720	0.800	-	-	0	-	1.41%
2024-05-17	0	0.710	0.700	0.860	-	-	0	0	-	0.710	0.700	0.860	-	-	0	-	0.00%
2024-05-16	0	0.710	0.710	0.800	0.700	0.700	266,000	186,200	0.7000	0.710	0.710	0.800	0.700	0.700	266,000	0.7000	1.43%
2024-05-14	0	0.700	0.700	0.800	-	-	0	0	-	0.700	0.700	0.800	-	-	0	-	0.00%
2024-05-13	0	0.700	0.700	0.830	-	-	0	0	-	0.700	0.700	0.830	-	-	0	-	0.00%
2024-05-10	0	0.700	0.660	0.850	-	-	0	0	-	0.700	0.660	0.850	-	-	0	-	0.00%
2024-05-09	0	0.700	0.660	0.820	-	-	0	0	-	0.700	0.660	0.820	-	-	0	-	0.00%
2024-05-08	0	0.700	0.670	0.820	-	-	0	0	-	0.700	0.670	0.820	-	-	0	-	0.00%
2024-05-07	0	0.700	0.670	0.810	-	-	0	0	-	0.700	0.670	0.810	-	-	0	-	0.00%
2024-05-06	0	0.700	0.680	0.710	0.700	0.700	24,000	16,800	0.7000	0.700	0.680	0.710	0.700	0.700	24,000	0.7000	0.00%
2024-05-03	0	0.700	0.680	0.720	-	-	0	0	-	0.700	0.680	0.720	-	-	0	-	0.00%
2024-05-02	0	0.700	0.660	0.710	-	-	0	0	-	0.700	0.660	0.710	-	-	0	-	0.00%
2024-04-30	0	0.700	0.680	0.800	0.700	0.710	12,000	8,420	0.7017	0.700	0.680	0.800	0.700	0.710	12,000	0.7017	0.00%
2024-04-29	0	0.700	0.700	0.720	-	-	0	0	-	0.700	0.700	0.720	-	-	0	-	0.00%
2024-04-26	0	0.700	0.670	0.780	-	-	0	0	-	0.700	0.670	0.780	-	-	0	-	0.00%
2024-04-25	0	0.700	0.660	0.870	-	-	0	0	-	0.700	0.660	0.870	-	-	0	-	0.00%
2024-04-24	0	0.700	0.650	0.810	-	-	0	0	-	0.700	0.650	0.810	-	-	0	-	0.00%
2024-04-23	0	0.700	0.670	0.700	0.700	0.700	4,000	2,800	0.7000	0.700	0.670	0.700	0.700	0.700	4,000	0.7000	-1.41%
2024-04-22	0	0.710	0.660	0.790	-	-	0	0	-	0.710	0.660	0.790	-	-	0	-	0.00%
2024-04-19	0	0.710	0.660	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	0.660	0.710	0.710	0.710	2,000	0.7100	1.43%
2024-04-18	0	0.700	0.700	0.830	0.670	0.670	18,000	12,060	0.6700	0.700	0.700	0.830	0.670	0.670	18,000	0.6700	1.45%
2024-04-17	0	0.690	0.650	0.840	-	-	0	0	-	0.690	0.650	0.840	-	-	0	-	0.00%
2024-04-16	0	0.690	0.680	0.800	-	-	0	0	-	0.690	0.680	0.800	-	-	0	-	0.00%
2024-04-15	0	0.690	0.680	0.830	0.690	0.690	12,000	8,280	0.6900	0.690	0.680	0.830	0.690	0.690	12,000	0.6900	-1.43%
2024-04-12	0	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2024-04-11	0	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2024-04-10	0	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2024-04-09	0	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2024-04-08	0	0.700	0.680	0.800	-	-	0	0	-	0.700	0.680	0.800	-	-	0	-	0.00%
2024-04-05	0	0.700	0.690	0.790	-	-	0	0	-	0.700	0.690	0.790	-	-	0	-	0.00%
2024-04-03	0	0.700	0.680	0.850	-	-	0	0	-	0.700	0.680	0.850	-	-	0	-	0.00%
2024-04-02	0	0.700	0.680	0.850	-	-	132	85	0.6439	0.700	0.680	0.850	-	-	132	0.6439	0.00%
2024-03-28	0	0.700	0.680	0.820	-	-	0	0	-	0.700	0.680	0.820	-	-	0	-	0.00%
2024-03-27	0	0.700	0.680	0.850	-	-	0	0	-	0.700	0.680	0.850	-	-	0	-	0.00%
2024-03-26	0	0.700	0.700	0.800	-	-	0	0	-	0.700	0.700	0.800	-	-	0	-	0.00%
2024-03-25	0	0.700	0.700	0.800	0.700	0.760	23,000	17,270	0.7509	0.700	0.700	0.800	0.700	0.760	23,000	0.7509	-7.89%
2024-03-22	0	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2024-03-21	0	0.760	0.730	0.800	-	-	0	0	-	0.760	0.730	0.800	-	-	0	-	-5.00%
2024-03-20	0	0.800	0.730	0.840	0.800	0.800	90,000	72,000	0.8000	0.800	0.730	0.840	0.800	0.800	90,000	0.8000	-4.76%
2024-03-19	0	0.840	0.720	0.950	-	-	0	0	-	0.840	0.720	0.950	-	-	0	-	0.00%
2024-03-18	0	0.840	0.720	0.840	0.790	0.840	140,000	116,160	0.8297	0.840	0.720	0.840	0.790	0.840	140,000	0.8297	15.07%
2024-03-15	0	0.730	0.710	0.800	-	-	0	0	-	0.730	0.710	0.800	-	-	0	-	0.00%
2024-03-14	0	0.730	0.710	0.800	-	-	0	0	-	0.730	0.710	0.800	-	-	0	-	0.00%
2024-03-13	0	0.730	0.720	0.790	-	-	0	0	-	0.730	0.720	0.790	-	-	0	-	0.00%
2024-03-12	0	0.730	0.730	0.750	0.720	0.720	4,000	2,880	0.7200	0.730	0.730	0.750	0.720	0.720	4,000	0.7200	1.39%
2024-03-11	0	0.720	0.710	0.800	-	-	0	0	-	0.720	0.710	0.800	-	-	0	-	0.00%
2024-03-08	0	0.720	0.710	0.800	-	-	0	0	-	0.720	0.710	0.800	-	-	0	-	0.00%
2024-03-07	0	0.720	0.690	0.800	-	-	0	0	-	0.720	0.690	0.800	-	-	0	-	0.00%
2024-03-06	0	0.720	0.680	0.800	-	-	0	0	-	0.720	0.680	0.800	-	-	0	-	0.00%
2024-03-05	0	0.720	0.680	0.800	-	-	0	0	-	0.720	0.680	0.800	-	-	0	-	0.00%
2024-03-04	0	0.720	0.680	0.800	-	-	0	0	-	0.720	0.680	0.800	-	-	0	-	0.00%
2024-03-01	0	0.720	0.680	0.800	-	-	0	0	-	0.720	0.680	0.800	-	-	0	-	0.00%
2024-02-29	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2024-02-28	0	0.720	0.680	0.790	-	-	0	0	-	0.720	0.680	0.790	-	-	0	-	0.00%
2024-02-27	0	0.720	0.690	0.740	0.720	0.720	14,000	10,080	0.7200	0.720	0.690	0.740	0.720	0.720	14,000	0.7200	-1.37%
2024-02-26	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2024-02-23	0	0.730	0.690	0.730	0.730	0.730	2,000	1,460	0.7300	0.730	0.690	0.730	0.730	0.730	2,000	0.7300	0.00%
2024-02-22	0	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2024-02-21	0	0.730	0.670	0.730	0.730	0.730	10,000	7,300	0.7300	0.730	0.670	0.730	0.730	0.730	10,000	0.7300	5.80%
2024-02-20	0	0.690	0.660	0.730	-	-	0	0	-	0.690	0.660	0.730	-	-	0	-	0.00%
2024-02-19	0	0.690	0.660	0.730	-	-	0	0	-	0.690	0.660	0.730	-	-	0	-	0.00%
2024-02-16	0	0.690	0.670	0.730	-	-	0	0	-	0.690	0.670	0.730	-	-	0	-	0.00%
2024-02-15	0	0.690	0.690	0.740	0.670	0.670	20,000	13,400	0.6700	0.690	0.690	0.740	0.670	0.670	20,000	0.6700	1.47%
2024-02-14	0	0.680	0.670	0.750	-	-	0	0	-	0.680	0.670	0.750	-	-	0	-	0.00%
2024-02-09	0	0.680	0.670	0.820	-	-	0	0	-	0.680	0.670	0.820	-	-	0	-	0.00%
2024-02-08	0	0.680	0.670	0.800	0.680	0.680	16,000	10,880	0.6800	0.680	0.670	0.800	0.680	0.680	16,000	0.6800	-9.33%
2024-02-07	0	0.750	0.680	0.760	0.740	0.750	20,000	14,980	0.7490	0.750	0.680	0.760	0.740	0.750	20,000	0.7490	10.29%
2024-02-06	0	0.680	0.670	0.720	0.680	0.700	102,000	69,880	0.6851	0.680	0.670	0.720	0.680	0.700	102,000	0.6851	-17.07%
2024-02-05	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-02-02	0	0.820	0.670	0.830	-	-	0	0	-	0.820	0.670	0.830	-	-	0	-	0.00%
2024-02-01	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-01-31	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-01-30	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-01-29	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-01-26	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-01-25	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-01-24	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-01-23	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-01-22	0	0.820	0.670	0.840	-	-	0	0	-	0.820	0.670	0.840	-	-	0	-	0.00%
2024-01-19	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	0.00%
2024-01-18	0	0.820	0.670	0.830	-	-	0	0	-	0.820	0.670	0.830	-	-	0	-	0.00%
2024-01-17	0	0.820	0.670	0.820	-	-	0	0	-	0.820	0.670	0.820	-	-	0	-	-2.38%
2024-01-16	0	0.840	0.670	0.840	-	-	0	0	-	0.840	0.670	0.840	-	-	0	-	0.00%
2024-01-15	0	0.840	0.670	0.840	-	-	0	0	-	0.840	0.670	0.840	-	-	0	-	0.00%
2024-01-12	0	0.840	0.700	0.840	-	-	0	0	-	0.840	0.700	0.840	-	-	0	-	0.00%
2024-01-11	0	0.840	0.680	0.840	0.690	0.840	76,000	54,280	0.7142	0.840	0.680	0.840	0.690	0.840	76,000	0.7142	12.00%
2024-01-10	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2024-01-09	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	-1.32%
2024-01-08	0	0.760	0.670	0.850	-	-	0	0	-	0.760	0.670	0.850	-	-	0	-	0.00%
2024-01-05	0	0.760	0.760	0.800	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	8.57%
2024-01-04	0	0.700	0.670	0.800	-	-	0	0	-	0.700	0.670	0.800	-	-	0	-	0.00%
2024-01-03	0	0.700	0.670	0.800	-	-	0	0	-	0.700	0.670	0.800	-	-	0	-	0.00%
2024-01-02	0	0.700	0.670	0.800	-	-	0	0	-	0.700	0.670	0.800	-	-	0	-	0.00%
2023-12-29	0	0.700	0.670	0.800	0.700	0.700	16,000	11,200	0.7000	0.700	0.670	0.800	0.700	0.700	16,000	0.7000	0.00%
2023-12-28	0	0.700	0.700	0.800	-	-	0	0	-	0.700	0.700	0.800	-	-	0	-	0.00%
2023-12-27	0	0.700	0.670	0.800	-	-	0	0	-	0.700	0.670	0.800	-	-	0	-	0.00%
2023-12-22	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2023-12-21	0	0.700	0.700	0.730	0.690	0.700	138,000	95,620	0.6929	0.700	0.700	0.730	0.690	0.700	138,000	0.6929	-1.41%
2023-12-20	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2023-12-19	0	0.710	0.700	0.750	-	-	0	0	-	0.710	0.700	0.750	-	-	0	-	0.00%
2023-12-18	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2023-12-15	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2023-12-14	0	0.710	0.690	0.800	-	-	0	0	-	0.710	0.690	0.800	-	-	0	-	0.00%
2023-12-13	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2023-12-12	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2023-12-11	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2023-12-08	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2023-12-07	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2023-12-06	0	0.710	0.710	0.750	-	-	0	0	-	0.710	0.710	0.750	-	-	0	-	0.00%
2023-12-05	0	0.710	0.690	0.730	-	-	0	0	-	0.710	0.690	0.730	-	-	0	-	0.00%
2023-12-04	0	0.710	0.700	0.750	-	-	0	0	-	0.710	0.700	0.750	-	-	0	-	0.00%
2023-12-01	0	0.710	0.700	0.750	-	-	0	0	-	0.710	0.700	0.750	-	-	0	-	0.00%
2023-11-30	0	0.710	0.700	0.750	-	-	0	0	-	0.710	0.700	0.750	-	-	0	-	0.00%
2023-11-29	0	0.710	0.700	0.710	0.710	0.710	38,000	26,980	0.7100	0.710	0.700	0.710	0.710	0.710	38,000	0.7100	0.00%
2023-11-28	0	0.710	0.700	0.750	0.690	0.730	64,000	46,180	0.7216	0.710	0.700	0.750	0.690	0.730	64,000	0.7216	-5.33%
2023-11-27	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2023-11-24	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2023-11-23	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2023-11-22	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2023-11-21	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2023-11-20	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2023-11-17	0	0.750	0.710	0.750	0.750	0.750	20,000	15,000	0.7500	0.750	0.710	0.750	0.750	0.750	20,000	0.7500	-6.25%
2023-11-16	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2023-11-15	0	0.800	0.740	0.800	0.800	0.800	16,000	12,800	0.8000	0.800	0.740	0.800	0.800	0.800	16,000	0.8000	0.00%
2023-11-14	0	0.800	0.720	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	0.720	0.800	0.800	0.800	20,000	0.8000	0.00%
2023-11-13	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	6.67%
2023-11-10	0	0.750	0.730	0.890	-	-	0	0	-	0.750	0.730	0.890	-	-	0	-	0.00%
2023-11-09	0	0.750	0.750	0.890	0.750	0.750	14,000	10,500	0.7500	0.750	0.750	0.890	0.750	0.750	14,000	0.7500	0.00%
2023-11-08	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2023-11-07	0	0.750	0.700	0.750	0.750	0.750	2,000	1,500	0.7500	0.750	0.700	0.750	0.750	0.750	2,000	0.7500	0.00%
2023-11-06	0	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	0.00%
2023-11-03	0	0.750	0.700	0.890	-	-	0	0	-	0.750	0.700	0.890	-	-	0	-	0.00%
2023-11-02	0	0.750	0.720	0.890	-	-	0	0	-	0.750	0.720	0.890	-	-	0	-	0.00%
2023-11-01	0	0.750	0.700	0.890	-	-	0	0	-	0.750	0.700	0.890	-	-	0	-	0.00%
2023-10-31	0	0.750	0.700	0.900	-	-	0	0	-	0.750	0.700	0.900	-	-	0	-	0.00%
2023-10-30	0	0.750	0.700	0.900	-	-	0	0	-	0.750	0.700	0.900	-	-	0	-	0.00%
2023-10-27	0	0.750	0.700	0.900	-	-	0	0	-	0.750	0.700	0.900	-	-	0	-	0.00%
2023-10-26	0	0.750	0.750	0.870	0.730	0.730	2,000	1,460	0.7300	0.750	0.750	0.870	0.730	0.730	2,000	0.7300	1.35%
2023-10-25	0	0.740	0.730	0.870	-	-	0	0	-	0.740	0.730	0.870	-	-	0	-	0.00%
2023-10-24	0	0.740	0.740	0.870	-	-	0	0	-	0.740	0.740	0.870	-	-	0	-	0.00%
2023-10-20	0	0.740	0.730	0.870	-	-	0	0	-	0.740	0.730	0.870	-	-	0	-	0.00%
2023-10-19	0	0.740	0.730	0.870	-	-	0	0	-	0.740	0.730	0.870	-	-	0	-	0.00%
2023-10-18	0	0.740	0.730	0.870	-	-	0	0	-	0.740	0.730	0.870	-	-	0	-	0.00%
2023-10-17	0	0.740	0.730	0.740	-	-	0	0	-	0.740	0.730	0.740	-	-	0	-	0.00%
2023-10-16	0	0.740	0.730	0.740	-	-	0	0	-	0.740	0.730	0.740	-	-	0	-	0.00%
2023-10-13	0	0.740	0.730	0.870	-	-	0	0	-	0.740	0.730	0.870	-	-	0	-	0.00%
2023-10-12	0	0.740	0.740	0.870	-	-	0	0	-	0.740	0.740	0.870	-	-	0	-	0.00%
2023-10-11	0	0.740	0.730	0.870	-	-	0	0	-	0.740	0.730	0.870	-	-	0	-	0.00%
2023-10-10	0	0.740	0.730	0.860	-	-	0	0	-	0.740	0.730	0.860	-	-	0	-	0.00%
2023-10-09	0	0.740	0.730	0.850	-	-	0	0	-	0.740	0.730	0.850	-	-	0	-	0.00%
2023-10-06	0	0.740	0.730	0.820	-	-	0	0	-	0.740	0.730	0.820	-	-	0	-	0.00%
2023-10-05	0	0.740	0.730	0.750	0.740	0.740	50,000	37,000	0.7400	0.740	0.730	0.750	0.740	0.740	50,000	0.7400	-1.33%
2023-10-04	0	0.750	0.730	0.750	0.750	0.760	42,000	31,520	0.7505	0.750	0.730	0.750	0.750	0.760	42,000	0.7505	-3.85%
2023-10-03	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2023-09-29	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2023-09-28	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2023-09-27	0	0.780	0.760	0.790	-	-	0	0	-	0.780	0.760	0.790	-	-	0	-	0.00%
2023-09-26	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2023-09-25	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2023-09-22	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
2023-09-21	0	0.780	0.770	0.800	-	-	0	0	-	0.780	0.770	0.800	-	-	0	-	0.00%
2023-09-20	0	0.780	0.770	0.800	-	-	0	0	-	0.780	0.770	0.800	-	-	0	-	0.00%
2023-09-19	0	0.780	0.770	0.790	-	-	0	0	-	0.780	0.770	0.790	-	-	0	-	0.00%
2023-09-18	0	0.780	0.770	0.800	-	-	0	0	-	0.780	0.770	0.800	-	-	0	-	0.00%
2023-09-15	0	0.780	0.770	0.800	0.780	0.780	2,000	1,560	0.7800	0.780	0.770	0.800	0.780	0.780	2,000	0.7800	-2.50%
2023-09-14	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2023-09-13	0	0.800	0.780	0.800	0.800	0.800	50,000	40,000	0.8000	0.800	0.780	0.800	0.800	0.800	50,000	0.8000	0.00%
2023-09-12	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2023-09-11	0	0.800	0.780	0.900	-	-	0	0	-	0.800	0.780	0.900	-	-	0	-	0.00%
2023-09-07	0	0.800	0.780	0.990	-	-	0	0	-	0.800	0.780	0.990	-	-	0	-	0.00%
2023-09-06	0	0.800	0.780	0.860	-	-	0	0	-	0.800	0.780	0.860	-	-	0	-	0.00%
2023-09-05	0	0.800	0.780	0.880	-	-	0	0	-	0.800	0.780	0.880	-	-	0	-	0.00%
2023-09-04	0	0.800	0.780	0.840	0.800	0.800	30,000	24,000	0.8000	0.800	0.780	0.840	0.800	0.800	30,000	0.8000	0.00%
2023-08-31	0	0.800	0.780	0.960	-	-	0	0	-	0.800	0.780	0.960	-	-	0	-	0.00%
2023-08-30	0	0.800	0.800	0.840	0.800	0.810	164,000	131,720	0.8032	0.800	0.800	0.840	0.800	0.810	164,000	0.8032	0.00%
2023-08-29	0	0.800	0.800	0.840	0.800	0.820	20,000	16,040	0.8020	0.800	0.800	0.840	0.800	0.820	20,000	0.8020	-4.76%
2023-08-28	0	0.840	0.820	0.860	-	-	0	0	-	0.840	0.820	0.860	-	-	0	-	0.00%
2023-08-25	0	0.840	0.820	0.860	-	-	0	0	-	0.840	0.820	0.860	-	-	0	-	0.00%
2023-08-24	0	0.840	0.800	0.860	-	-	0	0	-	0.840	0.800	0.860	-	-	0	-	0.00%
2023-08-23	0	0.840	0.840	0.860	-	-	0	0	-	0.840	0.840	0.860	-	-	0	-	0.00%
2023-08-22	0	0.840	0.750	0.840	0.840	0.840	2,000	1,680	0.8400	0.840	0.750	0.840	0.840	0.840	2,000	0.8400	-2.33%
2023-08-21	0	0.860	0.850	0.860	0.850	0.900	60,000	51,560	0.8593	0.860	0.850	0.860	0.850	0.900	60,000	0.8593	-6.52%
2023-08-18	0	0.920	0.900	0.920	-	-	0	0	-	0.920	0.900	0.920	-	-	0	-	-1.08%
2023-08-17	0	0.930	0.900	0.980	-	-	0	0	-	0.930	0.900	0.980	-	-	0	-	0.00%
2023-08-16	0	0.930	0.900	0.970	0.930	0.930	2,000	1,860	0.9300	0.930	0.900	0.970	0.930	0.930	2,000	0.9300	0.00%
2023-08-15	0	0.930	0.910	0.930	0.900	0.930	56,000	51,140	0.9132	0.930	0.910	0.930	0.900	0.930	56,000	0.9132	-3.12%
2023-08-14	0	0.960	0.930	0.980	-	-	0	0	-	0.960	0.930	0.980	-	-	0	-	0.00%
2023-08-11	0	0.960	0.930	0.980	-	-	0	0	-	0.960	0.930	0.980	-	-	0	-	0.00%
2023-08-10	0	0.960	0.960	0.980	-	-	0	0	-	0.960	0.960	0.980	-	-	0	-	1.05%
2023-08-09	0	0.950	0.910	0.960	0.950	0.960	74,000	70,940	0.9586	0.950	0.910	0.960	0.950	0.960	74,000	0.9586	-3.06%
2023-08-08	0	0.980	0.960	0.990	-	-	0	0	-	0.980	0.960	0.990	-	-	0	-	0.00%
2023-08-07	0	0.980	0.960	0.990	-	-	0	0	-	0.980	0.960	0.990	-	-	0	-	0.00%
2023-08-04	0	0.980	0.960	1.000	-	-	0	0	-	0.980	0.960	1.000	-	-	0	-	0.00%
2023-08-03	0	0.980	0.960	1.000	-	-	0	0	-	0.980	0.960	1.000	-	-	0	-	0.00%
2023-08-02	0	0.980	0.950	1.000	-	-	0	0	-	0.980	0.950	1.000	-	-	0	-	0.00%
2023-08-01	0	0.980	0.960	0.980	0.970	0.980	106,000	103,580	0.9772	0.980	0.960	0.980	0.970	0.980	106,000	0.9772	0.00%
2023-07-31	0	0.980	0.980	1.000	-	-	0	0	-	0.980	0.980	1.000	-	-	0	-	2.08%
2023-07-28	0	0.960	0.960	1.000	0.950	0.950	10,000	9,500	0.9500	0.960	0.960	1.000	0.950	0.950	10,000	0.9500	-4.00%
2023-07-27	0	1.000	0.980	1.000	1.000	1.000	66,000	66,000	1.0000	1.000	0.980	1.000	1.000	1.000	66,000	1.0000	2.04%
2023-07-26	0	0.980	0.950	1.020	-	-	0	0	-	0.980	0.950	1.020	-	-	0	-	0.00%
2023-07-25	0	0.980	0.950	1.000	-	-	0	0	-	0.980	0.950	1.000	-	-	0	-	0.00%
2023-07-24	0	0.980	0.980	1.000	0.980	0.980	18,000	17,640	0.9800	0.980	0.980	1.000	0.980	0.980	18,000	0.9800	1.03%
2023-07-21	0	0.970	0.970	1.000	-	-	0	0	-	0.970	0.970	1.000	-	-	0	-	0.00%
2023-07-20	0	0.970	0.950	1.030	-	-	0	0	-	0.970	0.950	1.030	-	-	0	-	0.00%
2023-07-19	0	0.970	0.950	1.000	0.960	0.970	38,000	36,680	0.9653	0.970	0.950	1.000	0.960	0.970	38,000	0.9653	-2.02%
2023-07-18	0	0.990	0.990	1.000	0.960	0.980	7,250	6,950	0.9586	0.990	0.990	1.000	0.960	0.980	7,250	0.9586	-3.88%
2023-07-14	0	1.030	0.970	1.030	1.030	1.030	30,000	30,900	1.0300	1.030	0.970	1.030	1.030	1.030	30,000	1.0300	0.00%
2023-07-13	0	1.030	0.980	1.030	1.000	1.100	46,000	48,460	1.0535	1.030	0.980	1.030	1.000	1.100	46,000	1.0535	3.00%
2023-07-12	0	1.000	0.990	1.100	1.000	1.000	52,000	52,000	1.0000	1.000	0.990	1.100	1.000	1.000	52,000	1.0000	0.00%
2023-07-11	0	1.000	0.960	1.030	-	-	0	0	-	1.000	0.960	1.030	-	-	0	-	0.00%
2023-07-10	0	1.000	1.000	1.100	-	-	0	0	-	1.000	1.000	1.100	-	-	0	-	0.00%
2023-07-07	0	1.000	0.960	1.090	-	-	0	0	-	1.000	0.960	1.090	-	-	0	-	0.00%
2023-07-06	0	1.000	0.960	1.050	-	-	0	0	-	1.000	0.960	1.050	-	-	0	-	0.00%
2023-07-05	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	-0.99%
2023-07-04	0	1.010	0.960	1.050	-	-	0	0	-	1.010	0.960	1.050	-	-	0	-	0.00%
2023-07-03	0	1.010	0.980	1.100	1.000	1.050	90,000	91,900	1.0211	1.010	0.980	1.100	1.000	1.050	90,000	1.0211	-5.61%
2023-06-30	0	1.070	1.050	1.070	1.070	1.070	10,000	10,700	1.0700	1.070	1.050	1.070	1.070	1.070	10,000	1.0700	0.00%
2023-06-29	0	1.070	1.060	1.070	1.070	1.070	32,000	34,240	1.0700	1.070	1.060	1.070	1.070	1.070	32,000	1.0700	-0.93%
2023-06-28	0	1.080	1.070	1.080	1.080	1.090	96,000	104,220	1.0856	1.080	1.070	1.080	1.080	1.090	96,000	1.0856	1.89%
2023-06-27	0	1.060	1.060	1.150	-	-	0	0	-	1.060	1.060	1.150	-	-	0	-	0.00%
2023-06-26	0	1.060	1.060	1.150	1.030	1.060	126,000	130,860	1.0386	1.060	1.060	1.150	1.030	1.060	126,000	1.0386	-6.19%
2023-06-23	0	1.130	1.060	1.300	-	-	0	0	-	1.130	1.060	1.300	-	-	0	-	0.00%
2023-06-21	0	1.130	1.050	1.300	-	-	0	0	-	1.130	1.050	1.300	-	-	0	-	0.00%
2023-06-20	0	1.130	1.080	1.350	-	-	0	0	-	1.130	1.080	1.350	-	-	0	-	0.00%
2023-06-19	0	1.130	1.050	1.300	-	-	0	0	-	1.130	1.050	1.300	-	-	0	-	0.00%
2023-06-16	0	1.130	1.130	1.280	-	-	0	0	-	1.130	1.130	1.280	-	-	0	-	0.89%
2023-06-15	0	1.120	1.120	1.280	-	-	0	0	-	1.120	1.120	1.280	-	-	0	-	1.82%
2023-06-14	0	1.100	1.100	1.280	-	-	0	0	-	1.100	1.100	1.280	-	-	0	-	1.85%
2023-06-13	0	1.080	1.060	1.200	-	-	0	0	-	1.080	1.060	1.200	-	-	0	-	0.00%
2023-06-12	0	1.080	1.060	1.200	-	-	0	0	-	1.080	1.060	1.200	-	-	0	-	0.00%
2023-06-09	0	1.080	1.050	1.300	-	-	0	0	-	1.080	1.050	1.300	-	-	0	-	0.00%
2023-06-08	0	1.080	1.060	1.280	-	-	0	0	-	1.080	1.060	1.280	-	-	0	-	0.00%
2023-06-07	0	1.080	1.020	1.160	-	-	0	0	-	1.080	1.020	1.160	-	-	0	-	0.00%
2023-06-06	0	1.080	1.070	1.170	-	-	0	0	-	1.080	1.070	1.170	-	-	0	-	0.00%
2023-06-05	0	1.080	1.080	1.150	1.070	1.070	30,000	32,100	1.0700	1.080	1.080	1.150	1.070	1.070	30,000	1.0700	-2.70%
2023-06-02	0	1.110	1.050	1.180	-	-	0	0	-	1.110	1.050	1.180	-	-	0	-	0.00%
2023-06-01	0	1.110	1.100	1.130	-	-	0	0	-	1.110	1.100	1.130	-	-	0	-	0.00%
2023-05-31	0	1.110	1.100	1.130	1.110	1.160	192,000	214,760	1.1185	1.110	1.100	1.130	1.110	1.160	192,000	1.1185	-12.60%
2023-05-30	0	1.270	1.180	1.270	-	-	0	0	-	1.270	1.180	1.270	-	-	0	-	0.00%
2023-05-29	0	1.270	1.160	1.280	-	-	0	0	-	1.270	1.160	1.280	-	-	0	-	0.00%
2023-05-25	0	1.270	1.160	1.300	-	-	0	0	-	1.270	1.160	1.300	-	-	0	-	0.00%
2023-05-24	0	1.270	1.160	1.300	-	-	0	0	-	1.270	1.160	1.300	-	-	0	-	0.00%
2023-05-23	0	1.270	1.160	1.330	-	-	0	0	-	1.270	1.160	1.330	-	-	0	-	0.00%
2023-05-22	0	1.270	1.150	1.300	-	-	0	0	-	1.270	1.150	1.300	-	-	0	-	0.00%
2023-05-19	0	1.270	1.160	1.270	1.270	1.290	92,000	117,760	1.2800	1.270	1.160	1.270	1.270	1.290	92,000	1.2800	6.72%
2023-05-18	0	1.190	1.120	1.300	-	-	0	0	-	1.190	1.120	1.300	-	-	0	-	0.00%
2023-05-17	0	1.190	1.120	1.290	-	-	0	0	-	1.190	1.120	1.290	-	-	0	-	0.00%
2023-05-16	0	1.190	1.130	1.290	-	-	0	0	-	1.190	1.130	1.290	-	-	0	-	0.00%
2023-05-15	0	1.190	1.120	1.290	-	-	0	0	-	1.190	1.120	1.290	-	-	0	-	0.00%
2023-05-12	0	1.190	1.120	-	-	-	0	0	-	1.190	1.120	-	-	-	0	-	0.00%
2023-05-11	0	1.190	1.130	1.260	-	-	0	0	-	1.190	1.130	1.260	-	-	0	-	0.00%
2023-05-10	0	1.190	1.190	1.250	1.140	1.170	60,000	69,960	1.1660	1.190	1.190	1.250	1.140	1.170	60,000	1.1660	0.00%
2023-05-09	0	1.190	1.170	1.380	-	-	0	0	-	1.190	1.170	1.380	-	-	0	-	0.00%
2023-05-08	0	1.190	1.190	1.280	1.190	1.190	20,000	23,800	1.1900	1.190	1.190	1.280	1.190	1.190	20,000	1.1900	4.39%
2023-05-05	0	1.140	1.140	1.280	-	-	0	0	-	1.140	1.140	1.280	-	-	0	-	0.00%
2023-05-04	0	1.140	1.100	1.330	-	-	0	0	-	1.140	1.100	1.330	-	-	0	-	0.00%
2023-05-03	0	1.140	1.040	1.200	-	-	0	0	-	1.140	1.040	1.200	-	-	0	-	0.00%
2023-05-02	0	1.140	1.040	1.200	-	-	0	0	-	1.140	1.040	1.200	-	-	0	-	0.00%
2023-04-28	0	1.140	1.040	1.150	-	-	0	0	-	1.140	1.040	1.150	-	-	0	-	0.00%
2023-04-27	0	1.140	1.020	1.150	-	-	0	0	-	1.140	1.020	1.150	-	-	0	-	0.00%
2023-04-26	0	1.140	1.010	1.140	-	-	0	0	-	1.140	1.010	1.140	-	-	0	-	-0.87%
2023-04-25	0	1.150	1.100	1.150	-	-	0	0	-	1.150	1.100	1.150	-	-	0	-	0.00%
2023-04-24	0	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	-4.17%
2023-04-21	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2023-04-20	0	1.200	1.100	1.300	-	-	0	0	-	1.200	1.100	1.300	-	-	0	-	0.00%
2023-04-19	0	1.200	1.100	1.340	-	-	0	0	-	1.200	1.100	1.340	-	-	0	-	0.00%
2023-04-18	0	1.200	1.100	1.380	-	-	0	0	-	1.200	1.100	1.380	-	-	0	-	0.00%
2023-04-17	0	1.200	1.100	1.210	-	-	0	0	-	1.200	1.100	1.210	-	-	0	-	0.00%
2023-04-14	0	1.200	1.170	1.240	1.200	1.200	106,000	127,200	1.2000	1.200	1.170	1.240	1.200	1.200	106,000	1.2000	0.84%
2023-04-13	0	1.190	1.200	1.350	1.190	1.200	28,000	33,380	1.1921	1.190	1.200	1.350	1.190	1.200	28,000	1.1921	2.59%
2023-04-12	0	1.160	1.160	1.250	1.160	1.160	20,000	23,200	1.1600	1.160	1.160	1.250	1.160	1.160	20,000	1.1600	0.00%
2023-04-11	0	1.160	1.160	1.170	1.160	1.160	26,000	30,160	1.1600	1.160	1.160	1.170	1.160	1.160	26,000	1.1600	-1.69%
2023-04-06	0	1.180	1.150	1.200	-	-	300	336	1.1200	1.180	1.150	1.200	-	-	300	1.1200	0.00%
2023-04-04	0	1.180	1.150	1.180	-	-	28,500	33,605	1.1791	1.180	1.150	1.180	-	-	28,500	1.1791	0.00%
2023-04-03	0	1.180	1.180	1.280	1.160	1.180	128,000	149,820	1.1705	1.180	1.180	1.280	1.160	1.180	128,000	1.1705	5.36%
2023-03-31	0	1.120	1.120	1.160	1.120	1.160	29,400	33,686	1.1458	1.120	1.120	1.160	1.120	1.160	29,400	1.1458	0.00%
2023-03-30	0	1.120	1.120	1.170	1.120	1.120	104,000	116,480	1.1200	1.120	1.120	1.170	1.120	1.120	104,000	1.1200	-2.61%
2023-03-29	0	1.150	1.100	1.180	1.150	1.150	92,000	105,800	1.1500	1.150	1.100	1.180	1.150	1.150	92,000	1.1500	0.00%
2023-03-28	0	1.150	1.150	1.200	-	-	0	0	-	1.150	1.150	1.200	-	-	0	-	0.00%
2023-03-27	0	1.150	1.100	1.150	-	-	0	0	-	1.150	1.100	1.150	-	-	0	-	0.00%
2023-03-24	0	1.150	1.100	1.290	-	-	0	0	-	1.150	1.100	1.290	-	-	0	-	0.00%
2023-03-23	0	1.150	1.110	1.270	-	-	0	0	-	1.150	1.110	1.270	-	-	0	-	0.00%
2023-03-22	0	1.150	1.080	1.150	1.150	1.150	96,000	110,400	1.1500	1.150	1.080	1.150	1.150	1.150	96,000	1.1500	0.00%
2023-03-21	0	1.150	1.110	1.150	1.150	1.160	214,000	246,320	1.1510	1.150	1.110	1.150	1.150	1.160	214,000	1.1510	-10.16%
2023-03-20	0	1.280	1.170	1.370	-	-	0	0	-	1.280	1.170	1.370	-	-	0	-	0.00%
2023-03-17	0	1.280	1.140	1.370	-	-	0	0	-	1.280	1.140	1.370	-	-	0	-	0.00%
2023-03-16	0	1.280	1.150	1.370	-	-	0	0	-	1.280	1.150	1.370	-	-	0	-	0.00%
2023-03-15	0	1.280	1.150	1.290	-	-	0	0	-	1.280	1.150	1.290	-	-	0	-	0.00%
2023-03-14	0	1.280	1.160	1.320	-	-	0	0	-	1.280	1.160	1.320	-	-	0	-	0.00%
2023-03-13	0	1.280	1.150	1.280	1.210	1.350	34,000	43,100	1.2676	1.280	1.150	1.280	1.210	1.350	34,000	1.2676	13.27%
2023-03-10	0	1.130	1.040	1.350	-	-	0	0	-	1.130	1.040	1.350	-	-	0	-	0.00%
2023-03-09	0	1.130	1.030	1.360	-	-	0	0	-	1.130	1.030	1.360	-	-	0	-	0.00%
2023-03-08	0	1.130	1.000	1.130	-	-	0	0	-	1.130	1.000	1.130	-	-	0	-	0.00%
2023-03-07	0	1.130	1.000	1.200	-	-	0	0	-	1.130	1.000	1.200	-	-	0	-	0.00%
2023-03-06	0	1.130	1.050	1.130	-	-	0	0	-	1.130	1.050	1.130	-	-	0	-	0.00%
2023-03-03	0	1.130	1.030	1.130	-	-	0	0	-	1.130	1.030	1.130	-	-	0	-	0.00%
2023-03-02	0	1.130	1.050	1.130	1.130	1.130	6,000	6,780	1.1300	1.130	1.050	1.130	1.130	1.130	6,000	1.1300	2.73%
2023-03-01	0	1.100	1.050	1.150	-	-	0	0	-	1.100	1.050	1.150	-	-	0	-	0.00%
2023-02-28	0	1.100	1.000	1.200	-	-	0	0	-	1.100	1.000	1.200	-	-	0	-	0.00%
2023-02-27	0	1.100	1.000	1.150	-	-	0	0	-	1.100	1.000	1.150	-	-	0	-	0.00%
2023-02-24	0	1.100	1.050	1.160	-	-	0	0	-	1.100	1.050	1.160	-	-	0	-	0.00%
2023-02-23	0	1.100	1.050	1.100	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2023-02-22	0	1.100	1.050	1.150	1.100	1.100	30,000	33,000	1.1000	1.100	1.050	1.150	1.100	1.100	30,000	1.1000	-0.90%
2023-02-21	0	1.110	1.050	1.150	-	-	0	0	-	1.110	1.050	1.150	-	-	0	-	0.00%
2023-02-20	0	1.110	1.050	1.160	-	-	0	0	-	1.110	1.050	1.160	-	-	0	-	0.00%
2023-02-17	0	1.110	1.050	1.320	1.110	1.110	20,000	22,200	1.1100	1.110	1.050	1.320	1.110	1.110	20,000	1.1100	-4.31%
2023-02-16	0	1.160	1.130	1.200	-	-	0	0	-	1.160	1.130	1.200	-	-	0	-	0.00%
2023-02-15	0	1.160	1.100	1.320	-	-	0	0	-	1.160	1.100	1.320	-	-	0	-	0.00%
2023-02-14	0	1.160	1.110	1.320	-	-	0	0	-	1.160	1.110	1.320	-	-	0	-	0.00%
2023-02-13	0	1.160	1.100	1.320	-	-	0	0	-	1.160	1.100	1.320	-	-	0	-	0.00%
2023-02-10	0	1.160	1.110	1.220	-	-	0	0	-	1.160	1.110	1.220	-	-	0	-	0.00%
2023-02-09	0	1.160	1.110	1.320	-	-	0	0	-	1.160	1.110	1.320	-	-	0	-	0.00%
2023-02-08	0	1.160	1.120	1.220	-	-	0	0	-	1.160	1.120	1.220	-	-	0	-	0.00%
2023-02-07	0	1.160	1.110	1.300	-	-	0	0	-	1.160	1.110	1.300	-	-	0	-	0.00%
2023-02-06	0	1.160	1.120	1.300	-	-	0	0	-	1.160	1.120	1.300	-	-	0	-	0.00%
2023-02-03	0	1.160	1.120	1.240	-	-	0	0	-	1.160	1.120	1.240	-	-	0	-	0.00%
2023-02-02	0	1.160	1.130	1.240	1.160	1.160	58,000	67,280	1.1600	1.160	1.130	1.240	1.160	1.160	58,000	1.1600	0.00%
2023-02-01	0	1.160	1.080	1.250	-	-	0	0	-	1.160	1.080	1.250	-	-	0	-	0.00%
2023-01-31	0	1.160	1.060	1.250	-	-	0	0	-	1.160	1.060	1.250	-	-	0	-	0.00%
2023-01-30	0	1.160	1.080	1.250	-	-	0	0	-	1.160	1.080	1.250	-	-	0	-	0.00%
2023-01-27	0	1.160	1.100	1.250	-	-	0	0	-	1.160	1.100	1.250	-	-	0	-	0.00%
2023-01-26	0	1.160	1.110	1.250	-	-	0	0	-	1.160	1.110	1.250	-	-	0	-	0.00%
2023-01-20	0	1.160	1.080	1.230	1.160	1.160	20,000	23,200	1.1600	1.160	1.080	1.230	1.160	1.160	20,000	1.1600	0.00%
2023-01-19	0	1.160	1.160	1.250	1.120	1.180	108,000	124,120	1.1493	1.160	1.160	1.250	1.120	1.180	108,000	1.1493	5.45%
2023-01-18	0	1.100	1.090	1.150	1.080	1.240	44,000	50,160	1.1400	1.100	1.090	1.150	1.080	1.240	44,000	1.1400	-5.98%
2023-01-17	0	1.170	1.100	1.170	1.030	1.170	26,000	28,420	1.0931	1.170	1.100	1.170	1.030	1.170	26,000	1.0931	12.50%
2023-01-16	0	1.040	1.020	1.170	-	-	0	0	-	1.040	1.020	1.170	-	-	0	-	0.00%
2023-01-13	0	1.040	1.020	1.170	-	-	0	0	-	1.040	1.020	1.170	-	-	0	-	0.00%
2023-01-12	0	1.040	1.020	1.170	-	-	0	0	-	1.040	1.020	1.170	-	-	0	-	0.00%
2023-01-11	0	1.040	1.000	1.170	1.020	1.040	53,000	54,000	1.0189	1.040	1.000	1.170	1.020	1.040	53,000	1.0189	0.00%
2023-01-10	0	1.040	1.020	1.040	-	-	0	0	-	1.040	1.020	1.040	-	-	0	-	-0.95%
2023-01-09	0	1.050	1.030	1.050	-	-	0	0	-	1.050	1.030	1.050	-	-	0	-	-0.94%
2023-01-06	0	1.060	1.030	1.060	-	-	0	0	-	1.060	1.030	1.060	-	-	0	-	0.00%
2023-01-05	0	1.060	1.030	1.100	-	-	0	0	-	1.060	1.030	1.100	-	-	0	-	0.00%
2023-01-04	0	1.060	1.020	1.100	-	-	0	0	-	1.060	1.020	1.100	-	-	0	-	0.00%
2023-01-03	0	1.060	1.020	1.100	-	-	0	0	-	1.060	1.020	1.100	-	-	0	-	0.00%
2022-12-30	0	1.060	1.050	1.100	0.970	1.060	88,000	87,500	0.9943	1.060	1.050	1.100	0.970	1.060	88,000	0.9943	9.28%
2022-12-29	0	0.970	0.970	0.980	0.950	0.950	6,000	5,700	0.9500	0.970	0.970	0.980	0.950	0.950	6,000	0.9500	2.11%
2022-12-28	0	0.950	0.950	0.990	-	-	0	0	-	0.950	0.950	0.990	-	-	0	-	1.06%
2022-12-23	0	0.940	0.940	0.990	0.940	0.940	34,000	31,960	0.9400	0.940	0.940	0.990	0.940	0.940	34,000	0.9400	-1.05%
2022-12-22	0	0.950	0.950	0.990	0.950	0.950	50,000	47,500	0.9500	0.950	0.950	0.990	0.950	0.950	50,000	0.9500	0.00%
2022-12-21	0	0.950	0.930	0.950	-	-	0	0	-	0.950	0.930	0.950	-	-	0	-	0.00%
2022-12-20	0	0.950	0.920	0.950	0.920	0.950	32,000	29,500	0.9219	0.950	0.920	0.950	0.920	0.950	32,000	0.9219	0.00%
2022-12-19	0	0.950	0.920	0.950	0.920	0.950	38,000	35,020	0.9216	0.950	0.920	0.950	0.920	0.950	38,000	0.9216	1.06%
2022-12-16	0	0.940	0.930	0.960	0.940	0.940	34,000	31,960	0.9400	0.940	0.930	0.960	0.940	0.940	34,000	0.9400	0.00%
2022-12-15	0	0.940	0.920	0.940	0.920	0.940	96,000	89,040	0.9275	0.940	0.920	0.940	0.920	0.940	96,000	0.9275	0.00%
2022-12-14	0	0.940	0.920	0.940	0.920	0.940	108,100	99,548	0.9209	0.940	0.920	0.940	0.920	0.940	108,100	0.9209	0.00%
2022-12-13	0	0.940	0.900	0.940	0.840	0.940	412,300	371,501	0.9010	0.940	0.900	0.940	0.840	0.940	412,300	0.9010	11.90%
2022-12-12	0	0.840	0.840	0.900	0.810	0.810	8,000	6,480	0.8100	0.840	0.840	0.900	0.810	0.810	8,000	0.8100	5.00%
2022-12-09	0	0.800	0.800	0.890	-	-	0	0	-	0.800	0.800	0.890	-	-	0	-	3.90%
2022-12-08	0	0.770	0.710	0.870	-	-	0	0	-	0.770	0.710	0.870	-	-	0	-	0.00%
2022-12-07	0	0.770	0.740	0.850	-	-	0	0	-	0.770	0.740	0.850	-	-	0	-	0.00%
2022-12-06	0	0.770	0.720	0.820	0.770	0.770	10,000	7,700	0.7700	0.770	0.720	0.820	0.770	0.770	10,000	0.7700	1.32%
2022-12-05	0	0.760	0.720	0.770	0.760	0.760	2,000	1,520	0.7600	0.760	0.720	0.770	0.760	0.760	2,000	0.7600	-1.30%
2022-12-02	0	0.770	0.710	0.770	0.750	0.770	80,000	60,040	0.7505	0.770	0.710	0.770	0.750	0.770	80,000	0.7505	5.48%
2022-12-01	0	0.730	0.730	0.740	0.720	0.730	74,000	53,480	0.7227	0.730	0.730	0.740	0.720	0.730	74,000	0.7227	1.39%
2022-11-30	0	0.720	0.720	0.770	0.700	0.880	84,000	61,880	0.7367	0.720	0.720	0.770	0.700	0.880	84,000	0.7367	0.00%
2022-11-29	0	0.720	0.710	0.770	-	-	0	0	-	0.720	0.710	0.770	-	-	0	-	0.00%
2022-11-28	0	0.720	0.700	0.720	0.720	0.720	20,000	14,400	0.7200	0.720	0.700	0.720	0.720	0.720	20,000	0.7200	-1.37%
2022-11-25	0	0.730	0.730	0.740	0.720	0.740	48,000	35,140	0.7321	0.730	0.730	0.740	0.720	0.740	48,000	0.7321	-1.35%
2022-11-24	0	0.740	0.650	0.740	0.740	0.740	22,000	16,280	0.7400	0.740	0.650	0.740	0.740	0.740	22,000	0.7400	-1.33%
2022-11-23	0	0.750	0.740	0.750	-	-	0	0	-	0.750	0.740	0.750	-	-	0	-	0.00%
2022-11-22	0	0.750	0.740	0.750	0.750	0.750	28,000	21,000	0.7500	0.750	0.740	0.750	0.750	0.750	28,000	0.7500	0.00%
2022-11-21	0	0.750	0.740	0.750	-	-	0	0	-	0.750	0.740	0.750	-	-	0	-	0.00%
2022-11-18	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2022-11-17	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2022-11-16	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2022-11-15	0	0.750	0.730	0.750	0.750	0.750	32,000	24,000	0.7500	0.750	0.730	0.750	0.750	0.750	32,000	0.7500	0.00%
2022-11-14	0	0.750	0.740	0.750	0.750	0.750	32,000	24,000	0.7500	0.750	0.740	0.750	0.750	0.750	32,000	0.7500	0.00%
2022-11-11	0	0.750	0.730	0.750	0.750	0.750	32,000	24,000	0.7500	0.750	0.730	0.750	0.750	0.750	32,000	0.7500	0.00%
2022-11-10	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2022-11-09	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2022-11-08	0	0.750	0.740	0.750	0.740	0.750	90,000	67,460	0.7496	0.750	0.740	0.750	0.740	0.750	90,000	0.7496	-1.32%
2022-11-07	0	0.760	0.750	0.810	0.760	0.760	30,000	22,800	0.7600	0.760	0.750	0.810	0.760	0.760	30,000	0.7600	-5.00%
2022-11-04	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	-1.23%
2022-11-03	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2022-11-02	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2022-11-01	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2022-10-31	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2022-10-28	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2022-10-27	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	0.00%
2022-10-26	0	0.810	0.750	0.810	-	-	0	0	-	0.810	0.750	0.810	-	-	0	-	-1.22%
2022-10-25	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2022-10-24	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2022-10-21	0	0.820	0.750	0.830	-	-	0	0	-	0.820	0.750	0.830	-	-	0	-	0.00%
2022-10-20	0	0.820	0.750	0.830	-	-	0	0	-	0.820	0.750	0.830	-	-	0	-	0.00%
2022-10-19	0	0.820	0.750	0.830	-	-	0	0	-	0.820	0.750	0.830	-	-	0	-	0.00%
2022-10-18	0	0.820	0.750	0.830	-	-	0	0	-	0.820	0.750	0.830	-	-	0	-	0.00%
2022-10-17	0	0.820	0.750	0.830	-	-	0	0	-	0.820	0.750	0.830	-	-	0	-	0.00%
2022-10-14	0	0.820	0.750	0.830	-	-	0	0	-	0.820	0.750	0.830	-	-	0	-	0.00%
2022-10-13	0	0.820	0.760	0.830	-	-	0	0	-	0.820	0.760	0.830	-	-	0	-	0.00%
2022-10-12	0	0.820	0.820	0.830	-	-	0	0	-	0.820	0.820	0.830	-	-	0	-	0.00%
2022-10-11	0	0.820	0.820	0.830	0.780	0.830	84,000	69,560	0.8281	0.820	0.820	0.830	0.780	0.830	84,000	0.8281	-4.65%
2022-10-10	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	0.00%
2022-10-07	0	0.860	0.800	0.860	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2022-10-06	0	0.860	0.800	0.860	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2022-10-05	0	0.860	0.800	0.950	-	-	0	0	-	0.860	0.800	0.950	-	-	0	-	0.00%
2022-10-03	0	0.860	0.800	0.960	-	-	0	0	-	0.860	0.800	0.960	-	-	0	-	0.00%
2022-09-30	0	0.860	0.800	0.960	-	-	0	0	-	0.860	0.800	0.960	-	-	0	-	0.00%
2022-09-29	0	0.860	0.800	0.950	-	-	0	0	-	0.860	0.800	0.950	-	-	0	-	0.00%
2022-09-28	0	0.860	0.790	0.960	-	-	0	0	-	0.860	0.790	0.960	-	-	0	-	0.00%
2022-09-27	0	0.860	0.780	0.960	-	-	0	0	-	0.860	0.780	0.960	-	-	0	-	0.00%
2022-09-26	0	0.860	0.780	0.960	-	-	0	0	-	0.860	0.780	0.960	-	-	0	-	0.00%
2022-09-23	0	0.860	0.800	0.960	-	-	0	0	-	0.860	0.800	0.960	-	-	0	-	0.00%
2022-09-22	0	0.860	0.780	0.950	-	-	0	0	-	0.860	0.780	0.950	-	-	0	-	0.00%
2022-09-21	0	0.860	0.830	0.870	0.860	0.860	86,000	73,960	0.8600	0.860	0.830	0.870	0.860	0.860	86,000	0.8600	-1.15%
2022-09-20	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2022-09-19	0	0.870	0.870	0.880	0.870	0.880	116,000	100,960	0.8703	0.870	0.870	0.880	0.870	0.880	116,000	0.8703	-3.33%
2022-09-16	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2022-09-15	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2022-09-14	0	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2022-09-13	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2022-09-09	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2022-09-08	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2022-09-07	0	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2022-09-06	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	-2.17%
2022-09-05	0	0.920	0.800	0.950	-	-	0	0	-	0.920	0.800	0.950	-	-	0	-	0.00%
2022-09-02	0	0.920	0.840	0.920	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	0.00%
2022-09-01	0	0.920	0.850	0.930	-	-	0	0	-	0.920	0.850	0.930	-	-	0	-	0.00%
2022-08-31	0	0.920	0.850	0.950	-	-	0	0	-	0.920	0.850	0.950	-	-	0	-	0.00%
2022-08-30	0	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	0.00%
2022-08-29	0	0.920	0.920	0.960	-	-	0	0	-	0.920	0.920	0.960	-	-	0	-	2.22%
2022-08-26	0	0.900	0.900	0.920	0.900	0.910	216,000	194,680	0.9013	0.900	0.900	0.920	0.900	0.910	216,000	0.9013	1.12%
2022-08-25	0	0.890	0.850	0.930	-	-	0	0	-	0.890	0.850	0.930	-	-	0	-	0.00%
2022-08-24	0	0.890	0.840	0.900	-	-	0	0	-	0.890	0.840	0.900	-	-	0	-	0.00%
2022-08-23	0	0.890	0.890	0.920	-	-	0	0	-	0.890	0.890	0.920	-	-	0	-	2.30%
2022-08-22	0	0.870	0.870	0.920	-	-	0	0	-	0.870	0.870	0.920	-	-	0	-	3.57%
2022-08-19	0	0.840	0.830	0.880	0.840	0.840	32,000	26,880	0.8400	0.840	0.830	0.880	0.840	0.840	32,000	0.8400	0.00%
2022-08-18	0	0.840	0.820	0.840	0.780	0.840	54,000	43,560	0.8067	0.840	0.820	0.840	0.780	0.840	54,000	0.8067	1.20%
2022-08-17	0	0.830	0.820	0.830	0.800	0.830	18,000	14,660	0.8144	0.830	0.820	0.830	0.800	0.830	18,000	0.8144	1.22%
2022-08-16	0	0.820	0.780	0.860	-	-	0	0	-	0.820	0.780	0.860	-	-	0	-	0.00%
2022-08-15	0	0.820	0.820	0.860	0.820	0.820	2,000	1,640	0.8200	0.820	0.820	0.860	0.820	0.820	2,000	0.8200	-4.65%
2022-08-12	0	0.860	0.820	0.900	-	-	0	0	-	0.860	0.820	0.900	-	-	0	-	0.00%
2022-08-11	0	0.860	0.820	0.950	-	-	0	0	-	0.860	0.820	0.950	-	-	0	-	0.00%
2022-08-10	0	0.860	0.830	0.950	-	-	0	0	-	0.860	0.830	0.950	-	-	0	-	0.00%
2022-08-09	0	0.860	0.860	0.950	0.820	0.820	4,000	3,280	0.8200	0.860	0.860	0.950	0.820	0.820	4,000	0.8200	-1.15%
2022-08-08	0	0.870	0.850	0.890	0.820	0.870	12,000	9,940	0.8283	0.870	0.850	0.890	0.820	0.870	12,000	0.8283	0.00%
2022-08-05	0	0.870	0.800	0.970	-	-	0	0	-	0.870	0.800	0.970	-	-	0	-	0.00%
2022-08-04	0	0.870	0.830	0.970	-	-	0	0	-	0.870	0.830	0.970	-	-	0	-	0.00%
2022-08-03	0	0.870	0.810	0.980	-	-	0	0	-	0.870	0.810	0.980	-	-	0	-	0.00%
2022-08-02	0	0.870	0.810	0.900	0.860	0.870	26,000	22,440	0.8631	0.870	0.810	0.900	0.860	0.870	26,000	0.8631	-2.25%
2022-08-01	0	0.890	0.860	1.000	-	-	0	0	-	0.890	0.860	1.000	-	-	0	-	0.00%
2022-07-29	0	0.890	0.880	0.940	0.890	0.890	20,000	17,800	0.8900	0.890	0.880	0.940	0.890	0.890	20,000	0.8900	1.14%
2022-07-28	0	0.880	0.860	0.890	-	-	0	0	-	0.880	0.860	0.890	-	-	0	-	0.00%
2022-07-27	0	0.880	0.860	0.890	-	-	0	0	-	0.880	0.860	0.890	-	-	0	-	0.00%
2022-07-26	0	0.880	0.860	0.890	-	-	0	0	-	0.880	0.860	0.890	-	-	0	-	0.00%
2022-07-25	0	0.880	0.860	0.900	-	-	0	0	-	0.880	0.860	0.900	-	-	0	-	0.00%
2022-07-22	0	0.880	0.860	0.890	-	-	0	0	-	0.880	0.860	0.890	-	-	0	-	0.00%
2022-07-21	0	0.880	0.860	0.910	-	-	0	0	-	0.880	0.860	0.910	-	-	0	-	0.00%
2022-07-20	0	0.880	0.860	0.900	-	-	0	0	-	0.880	0.860	0.900	-	-	0	-	0.00%
2022-07-19	0	0.880	0.870	0.920	-	-	0	0	-	0.880	0.870	0.920	-	-	0	-	0.00%
2022-07-18	0	0.880	0.860	0.900	-	-	0	0	-	0.880	0.860	0.900	-	-	0	-	0.00%
2022-07-15	0	0.880	0.860	0.900	-	-	0	0	-	0.880	0.860	0.900	-	-	0	-	0.00%
2022-07-14	0	0.880	0.870	0.920	-	-	0	0	-	0.880	0.870	0.920	-	-	0	-	0.00%
2022-07-13	0	0.880	0.880	0.920	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
2022-07-12	0	0.880	0.870	0.920	-	-	0	0	-	0.880	0.870	0.920	-	-	0	-	0.00%
2022-07-11	0	0.880	0.880	0.920	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
2022-07-08	0	0.880	0.860	0.880	-	-	0	0	-	0.880	0.860	0.880	-	-	0	-	0.00%
2022-07-07	0	0.880	0.870	0.880	-	-	1,600	1,328	0.8300	0.880	0.870	0.880	-	-	1,600	0.8300	0.00%
2022-07-06	0	0.880	0.860	0.880	0.880	0.880	92,000	80,960	0.8800	0.880	0.860	0.880	0.880	0.880	92,000	0.8800	0.00%
2022-07-05	0	0.880	0.860	0.880	0.860	0.880	80,376	70,668	0.8792	0.880	0.860	0.880	0.860	0.880	80,376	0.8792	0.00%
2022-07-04	0	0.880	0.860	0.880	0.870	0.880	142,000	124,640	0.8777	0.880	0.860	0.880	0.870	0.880	142,000	0.8777	0.00%
2022-06-30	0	0.880	0.880	0.890	0.830	0.830	2,000	1,660	0.8300	0.880	0.880	0.890	0.830	0.830	2,000	0.8300	-2.22%
2022-06-29	0	0.900	0.880	0.920	0.900	0.900	20,000	18,000	0.9000	0.900	0.880	0.920	0.900	0.900	20,000	0.9000	-1.10%
2022-06-28	0	0.910	0.880	0.930	-	-	0	0	-	0.910	0.880	0.930	-	-	0	-	0.00%
2022-06-27	0	0.910	0.890	0.910	-	-	100	89	0.8900	0.910	0.890	0.910	-	-	100	0.8900	-1.09%
2022-06-24	0	0.920	0.880	0.930	-	-	0	0	-	0.920	0.880	0.930	-	-	0	-	0.00%
2022-06-23	0	0.920	0.900	0.930	-	-	0	0	-	0.920	0.900	0.930	-	-	0	-	0.00%
2022-06-22	0	0.920	0.890	0.920	-	-	0	0	-	0.920	0.890	0.920	-	-	0	-	0.00%
2022-06-21	0	0.920	0.910	0.930	0.900	0.920	28,000	25,360	0.9057	0.920	0.910	0.930	0.900	0.920	28,000	0.9057	2.22%
2022-06-20	0	0.900	0.830	0.920	-	-	0	0	-	0.900	0.830	0.920	-	-	0	-	0.00%
2022-06-17	0	0.900	0.850	0.920	-	-	0	0	-	0.900	0.850	0.920	-	-	0	-	0.00%
2022-06-16	0	0.900	0.850	0.910	0.880	0.900	70,000	62,120	0.8874	0.900	0.850	0.910	0.880	0.900	70,000	0.8874	0.00%
2022-06-15	0	0.900	0.880	0.900	0.840	0.900	154,000	131,680	0.8551	0.900	0.880	0.900	0.840	0.900	154,000	0.8551	0.00%
2022-06-14	0	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	0.00%
2022-06-13	0	0.900	0.870	0.920	-	-	0	0	-	0.900	0.870	0.920	-	-	0	-	0.00%
2022-06-10	0	0.900	0.890	0.910	0.900	0.900	122,000	109,800	0.9000	0.900	0.890	0.910	0.900	0.900	122,000	0.9000	0.00%
2022-06-09	0	0.900	0.850	0.920	-	-	0	0	-	0.900	0.850	0.920	-	-	0	-	0.00%
2022-06-08	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2022-06-07	0	0.900	0.860	0.920	0.900	0.900	30,000	27,000	0.9000	0.900	0.860	0.920	0.900	0.900	30,000	0.9000	0.00%
2022-06-06	0	0.900	0.850	0.930	-	-	0	0	-	0.900	0.850	0.930	-	-	0	-	0.00%
2022-06-02	0	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	0.00%
2022-06-01	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2022-05-31	0	0.900	0.900	0.910	0.850	0.900	694,000	595,460	0.8580	0.900	0.900	0.910	0.850	0.900	694,000	0.8580	0.00%
2022-05-30	0	0.900	0.900	0.910	0.900	0.900	728,000	621,400	0.8536	0.900	0.900	0.910	0.900	0.900	728,000	0.8536	2.27%
2022-05-27	0	0.880	0.860	0.900	-	-	1,608,000	1,366,800	0.8500	0.880	0.860	0.900	-	-	1,608,000	0.8500	0.00%
2022-05-26	0	0.880	0.840	0.900	-	-	0	0	-	0.880	0.840	0.900	-	-	0	-	0.00%
2022-05-25	0	0.880	0.840	0.900	-	-	0	0	-	0.880	0.840	0.900	-	-	0	-	0.00%
2022-05-24	0	0.880	0.850	0.900	-	-	0	0	-	0.880	0.850	0.900	-	-	0	-	0.00%
2022-05-23	0	0.880	0.850	0.900	-	-	0	0	-	0.880	0.850	0.900	-	-	0	-	0.00%
2022-05-20	0	0.880	0.840	0.900	-	-	0	0	-	0.880	0.840	0.900	-	-	0	-	0.00%
2022-05-19	0	0.880	0.840	0.880	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	0.00%
2022-05-18	0	0.880	0.840	0.920	-	-	0	0	-	0.880	0.840	0.920	-	-	0	-	0.00%
2022-05-17	0	0.880	0.840	0.880	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	0.00%
2022-05-16	0	0.880	0.840	0.900	-	-	0	0	-	0.880	0.840	0.900	-	-	0	-	0.00%
2022-05-13	0	0.880	0.840	0.900	-	-	0	0	-	0.880	0.840	0.900	-	-	0	-	0.00%
2022-05-12	0	0.880	0.850	0.880	0.880	0.880	32,000	28,160	0.8800	0.880	0.850	0.880	0.880	0.880	32,000	0.8800	0.00%
2022-05-11	0	0.880	0.880	0.930	0.880	0.880	20,000	17,600	0.8800	0.880	0.880	0.930	0.880	0.880	20,000	0.8800	2.33%
2022-05-10	0	0.860	0.840	0.860	0.860	0.860	30,000	25,800	0.8600	0.860	0.840	0.860	0.860	0.860	30,000	0.8600	0.00%
2022-05-06	0	0.860	0.840	0.930	-	-	0	0	-	0.860	0.840	0.930	-	-	0	-	0.00%
2022-05-05	0	0.860	0.860	0.930	-	-	0	0	-	0.860	0.860	0.930	-	-	0	-	1.18%
2022-05-04	0	0.850	0.840	0.930	-	-	0	0	-	0.850	0.840	0.930	-	-	0	-	0.00%
2022-05-03	0	0.850	0.850	0.930	-	-	0	0	-	0.850	0.850	0.930	-	-	0	-	0.00%
2022-04-29	0	0.850	0.840	0.930	-	-	0	0	-	0.850	0.840	0.930	-	-	0	-	0.00%
2022-04-28	0	0.850	0.840	0.930	-	-	0	0	-	0.850	0.840	0.930	-	-	0	-	0.00%
2022-04-27	0	0.850	0.840	0.920	-	-	0	0	-	0.850	0.840	0.920	-	-	0	-	0.00%
2022-04-26	0	0.850	0.840	0.930	-	-	0	0	-	0.850	0.840	0.930	-	-	0	-	0.00%
2022-04-25	0	0.850	0.840	0.900	0.850	0.850	10,000	8,500	0.8500	0.850	0.840	0.900	0.850	0.850	10,000	0.8500	1.19%
2022-04-22	0	0.840	0.840	0.930	-	-	0	0	-	0.840	0.840	0.930	-	-	0	-	0.00%
2022-04-21	0	0.840	0.840	0.930	0.820	0.840	210,000	174,600	0.8314	0.840	0.840	0.930	0.820	0.840	210,000	0.8314	-2.33%
2022-04-20	0	0.860	0.830	0.920	-	-	0	0	-	0.860	0.830	0.920	-	-	0	-	0.00%
2022-04-19	0	0.860	0.810	0.920	-	-	0	0	-	0.860	0.810	0.920	-	-	0	-	0.00%
2022-04-14	0	0.860	0.810	0.930	-	-	0	0	-	0.860	0.810	0.930	-	-	0	-	0.00%
2022-04-13	0	0.860	0.810	0.900	-	-	0	0	-	0.860	0.810	0.900	-	-	0	-	0.00%
2022-04-12	0	0.860	0.820	0.900	-	-	0	0	-	0.860	0.820	0.900	-	-	0	-	0.00%
2022-04-11	0	0.860	0.820	0.900	-	-	0	0	-	0.860	0.820	0.900	-	-	0	-	0.00%
2022-04-08	0	0.860	0.820	0.900	-	-	0	0	-	0.860	0.820	0.900	-	-	0	-	0.00%
2022-04-07	0	0.860	0.810	0.890	-	-	0	0	-	0.860	0.810	0.890	-	-	0	-	0.00%
2022-04-06	0	0.860	0.810	0.900	-	-	0	0	-	0.860	0.810	0.900	-	-	0	-	0.00%
2022-04-04	0	0.860	0.850	0.900	0.860	0.860	20,000	17,200	0.8600	0.860	0.850	0.900	0.860	0.860	20,000	0.8600	1.18%
2022-04-01	0	0.850	0.820	0.900	-	-	0	0	-	0.850	0.820	0.900	-	-	0	-	0.00%
2022-03-31	0	0.850	0.850	0.900	0.850	0.850	20,030	17,024	0.8499	0.850	0.850	0.900	0.850	0.850	20,030	0.8499	-1.16%
2022-03-30	0	0.860	0.860	0.890	-	-	0	0	-	0.860	0.860	0.890	-	-	0	-	1.18%
2022-03-29	0	0.850	0.850	0.900	0.850	0.850	50,000	42,500	0.8500	0.850	0.850	0.900	0.850	0.850	50,000	0.8500	-5.56%
2022-03-28	0	0.900	0.850	0.930	-	-	0	0	-	0.900	0.850	0.930	-	-	0	-	0.00%
2022-03-25	0	0.900	0.850	0.930	-	-	0	0	-	0.900	0.850	0.930	-	-	0	-	0.00%
2022-03-24	0	0.900	0.860	0.930	-	-	0	0	-	0.900	0.860	0.930	-	-	0	-	0.00%
2022-03-23	0	0.900	0.850	0.930	-	-	0	0	-	0.900	0.850	0.930	-	-	0	-	0.00%
2022-03-22	0	0.900	0.850	0.930	-	-	0	0	-	0.900	0.850	0.930	-	-	0	-	0.00%
2022-03-21	0	0.900	0.860	0.930	-	-	0	0	-	0.900	0.860	0.930	-	-	0	-	0.00%
2022-03-18	0	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	2.27%
2022-03-17	0	0.880	0.880	0.910	-	-	0	0	-	0.880	0.880	0.910	-	-	0	-	6.02%
2022-03-16	0	0.830	0.830	0.930	-	-	0	0	-	0.830	0.830	0.930	-	-	0	-	3.75%
2022-03-15	0	0.800	0.700	0.800	0.800	0.800	10,000	8,000	0.8000	0.800	0.700	0.800	0.800	0.800	10,000	0.8000	-11.11%
2022-03-14	0	0.900	0.800	0.930	-	-	0	0	-	0.900	0.800	0.930	-	-	0	-	0.00%
2022-03-11	0	0.900	0.800	0.920	-	-	0	0	-	0.900	0.800	0.920	-	-	0	-	0.00%
2022-03-10	0	0.900	0.900	0.930	0.850	0.850	4,000	3,400	0.8500	0.900	0.900	0.930	0.850	0.850	4,000	0.8500	0.00%
2022-03-09	0	0.900	0.860	0.930	-	-	0	0	-	0.900	0.860	0.930	-	-	0	-	0.00%
2022-03-08	0	0.900	0.860	0.930	-	-	0	0	-	0.900	0.860	0.930	-	-	0	-	0.00%
2022-03-07	0	0.900	0.860	0.920	-	-	0	0	-	0.900	0.860	0.920	-	-	0	-	0.00%
2022-03-04	0	0.900	0.890	0.930	-	-	20	19	0.9500	0.900	0.890	0.930	-	-	20	0.9500	0.00%
2022-03-03	0	0.900	0.890	0.930	-	-	0	0	-	0.900	0.890	0.930	-	-	0	-	0.00%
2022-03-02	0	0.900	0.900	0.920	0.890	0.900	152,000	135,340	0.8904	0.900	0.900	0.920	0.890	0.900	152,000	0.8904	0.00%
2022-03-01	0	0.900	0.900	0.920	0.890	0.900	130,500	116,629	0.8937	0.900	0.900	0.920	0.890	0.900	130,500	0.8937	0.00%
2022-02-28	0	0.900	0.890	0.930	0.900	0.900	74,000	66,600	0.9000	0.900	0.890	0.930	0.900	0.900	74,000	0.9000	-1.10%
2022-02-25	0	0.910	0.900	0.920	-	-	0	0	-	0.910	0.900	0.920	-	-	0	-	0.00%
2022-02-24	0	0.910	0.910	0.930	0.880	0.910	194,000	175,820	0.9063	0.910	0.910	0.930	0.880	0.910	194,000	0.9063	-1.09%
2022-02-23	0	0.920	0.920	0.930	0.920	0.920	80,000	73,600	0.9200	0.920	0.920	0.930	0.920	0.920	80,000	0.9200	0.00%
2022-02-22	0	0.920	0.920	0.940	0.920	0.920	30,000	27,600	0.9200	0.920	0.920	0.940	0.920	0.920	30,000	0.9200	0.00%
2022-02-21	0	0.920	0.920	0.930	0.920	0.920	20,000	18,400	0.9200	0.920	0.920	0.930	0.920	0.920	20,000	0.9200	0.00%
2022-02-18	0	0.920	0.880	0.940	-	-	0	0	-	0.920	0.880	0.940	-	-	0	-	0.00%
2022-02-17	0	0.920	0.920	0.940	0.920	0.920	20,000	18,400	0.9200	0.920	0.920	0.940	0.920	0.920	20,000	0.9200	-1.08%
2022-02-16	0	0.930	0.920	0.930	0.920	0.930	104,000	95,720	0.9204	0.930	0.920	0.930	0.920	0.930	104,000	0.9204	0.00%
2022-02-15	0	0.930	0.880	0.940	-	-	0	0	-	0.930	0.880	0.940	-	-	0	-	0.00%
2022-02-14	0	0.930	0.860	0.940	-	-	0	0	-	0.930	0.860	0.940	-	-	0	-	0.00%
2022-02-11	0	0.930	0.930	0.940	0.910	0.930	30,000	27,340	0.9113	0.930	0.930	0.940	0.910	0.930	30,000	0.9113	1.09%
2022-02-10	0	0.920	0.920	0.940	0.900	0.910	74,000	66,620	0.9003	0.920	0.920	0.940	0.900	0.910	74,000	0.9003	2.22%
2022-02-09	0	0.900	0.890	0.940	-	-	0	0	-	0.900	0.890	0.940	-	-	0	-	0.00%
2022-02-08	0	0.900	0.880	0.940	-	-	0	0	-	0.900	0.880	0.940	-	-	0	-	0.00%
2022-02-07	0	0.900	0.860	0.940	-	-	0	0	-	0.900	0.860	0.940	-	-	0	-	0.00%
2022-02-04	0	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	2.27%
2022-01-31	0	0.880	0.850	0.940	-	-	0	0	-	0.880	0.850	0.940	-	-	0	-	0.00%
2022-01-28	0	0.880	0.880	0.940	0.880	0.940	90,000	79,920	0.8880	0.880	0.880	0.940	0.880	0.940	90,000	0.8880	0.00%
2022-01-27	0	0.880	0.820	0.880	-	-	0	0	-	0.880	0.820	0.880	-	-	0	-	0.00%
2022-01-26	0	0.880	0.800	0.880	0.880	0.880	200,000	176,000	0.8800	0.880	0.800	0.880	0.880	0.880	200,000	0.8800	0.00%
2022-01-25	0	0.880	0.690	0.880	-	-	0	0	-	0.880	0.690	0.880	-	-	0	-	0.00%
2022-01-24	0	0.880	0.800	0.940	-	-	0	0	-	0.880	0.800	0.940	-	-	0	-	0.00%
2022-01-21	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2022-01-20	0	0.880	0.830	0.880	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	0.00%
2022-01-19	0	0.880	0.870	0.880	-	-	0	0	-	0.880	0.870	0.880	-	-	0	-	0.00%
2022-01-18	0	0.880	0.850	0.880	0.880	0.880	2,000	1,760	0.8800	0.880	0.850	0.880	0.880	0.880	2,000	0.8800	0.00%
2022-01-17	0	0.880	0.880	0.940	-	-	0	0	-	0.880	0.880	0.940	-	-	0	-	0.00%
2022-01-14	0	0.880	0.870	0.880	0.880	0.880	20,000	17,600	0.8800	0.880	0.870	0.880	0.880	0.880	20,000	0.8800	1.15%
2022-01-13	0	0.870	0.870	0.880	0.870	0.880	22,000	19,160	0.8709	0.870	0.870	0.880	0.870	0.880	22,000	0.8709	-1.14%
2022-01-12	0	0.880	0.870	0.890	0.880	0.880	8,000	7,040	0.8800	0.880	0.870	0.890	0.880	0.880	8,000	0.8800	0.00%
2022-01-11	0	0.880	0.870	0.880	0.880	0.880	10,000	8,800	0.8800	0.880	0.870	0.880	0.880	0.880	10,000	0.8800	-2.22%
2022-01-10	0	0.900	0.900	0.940	-	-	0	0	-	0.900	0.900	0.940	-	-	0	-	0.00%
2022-01-07	0	0.900	0.880	0.900	0.880	0.900	28,000	24,680	0.8814	0.900	0.880	0.900	0.880	0.900	28,000	0.8814	0.00%
2022-01-06	0	0.900	0.900	0.940	-	-	0	0	-	0.900	0.900	0.940	-	-	0	-	0.00%
2022-01-05	0	0.900	0.900	0.920	-	-	0	0	-	0.900	0.900	0.920	-	-	0	-	0.00%
2022-01-04	0	0.900	0.890	0.910	0.900	0.900	2,000	1,800	0.9000	0.900	0.890	0.910	0.900	0.900	2,000	0.9000	0.00%
2022-01-03	0	0.900	0.840	0.940	0.900	0.900	2,000	1,800	0.9000	0.900	0.840	0.940	0.900	0.900	2,000	0.9000	0.00%
2021-12-31	0	0.900	0.850	0.910	-	-	0	0	-	0.900	0.850	0.910	-	-	0	-	0.00%
2021-12-30	0	0.900	0.850	0.910	-	-	0	0	-	0.900	0.850	0.910	-	-	0	-	0.00%
2021-12-29	0	0.900	0.850	0.910	0.900	0.900	2,000	1,800	0.9000	0.900	0.850	0.910	0.900	0.900	2,000	0.9000	0.00%
2021-12-28	0	0.900	0.890	0.910	0.900	0.900	6,000	5,400	0.9000	0.900	0.890	0.910	0.900	0.900	6,000	0.9000	0.00%
2021-12-24	0	0.900	0.820	0.910	-	-	0	0	-	0.900	0.820	0.910	-	-	0	-	0.00%
2021-12-23	0	0.900	0.890	0.910	0.900	0.900	2,000	1,800	0.9000	0.900	0.890	0.910	0.900	0.900	2,000	0.9000	0.00%
2021-12-22	0	0.900	0.900	0.910	-	-	0	0	-	0.900	0.900	0.910	-	-	0	-	2.27%
2021-12-21	0	0.880	0.880	0.910	-	-	0	0	-	0.880	0.880	0.910	-	-	0	-	0.00%
2021-12-20	0	0.880	0.870	0.900	0.880	0.880	2,000	1,760	0.8800	0.880	0.870	0.900	0.880	0.880	2,000	0.8800	0.00%
2021-12-17	0	0.880	0.870	0.900	0.880	0.880	4,000	3,520	0.8800	0.880	0.870	0.900	0.880	0.880	4,000	0.8800	0.00%
2021-12-16	0	0.880	0.870	0.900	0.880	0.890	14,000	12,420	0.8871	0.880	0.870	0.900	0.880	0.890	14,000	0.8871	-2.22%
2021-12-15	0	0.900	0.890	0.910	0.900	0.900	4,000	3,600	0.9000	0.900	0.890	0.910	0.900	0.900	4,000	0.9000	0.00%
2021-12-14	0	0.900	0.900	0.910	0.860	0.870	46,000	39,720	0.8635	0.900	0.900	0.910	0.860	0.870	46,000	0.8635	0.00%
2021-12-13	0	0.900	0.900	0.910	-	-	0	0	-	0.900	0.900	0.910	-	-	0	-	1.12%
2021-12-10	0	0.890	0.890	0.910	-	-	0	0	-	0.890	0.890	0.910	-	-	0	-	0.00%
2021-12-09	0	0.890	0.890	0.910	-	-	0	0	-	0.890	0.890	0.910	-	-	0	-	0.00%
2021-12-08	0	0.890	0.890	0.910	-	-	0	0	-	0.890	0.890	0.910	-	-	0	-	0.00%
2021-12-07	0	0.890	0.890	0.910	-	-	0	0	-	0.890	0.890	0.910	-	-	0	-	0.00%
2021-12-06	0	0.890	0.880	0.900	0.890	0.900	22,000	19,720	0.8964	0.890	0.880	0.900	0.890	0.900	22,000	0.8964	-1.11%
2021-12-03	0	0.900	0.870	0.910	0.900	0.900	4,000	3,600	0.9000	0.900	0.870	0.910	0.900	0.900	4,000	0.9000	0.00%
2021-12-02	0	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	1.12%
2021-12-01	0	0.890	0.880	0.890	0.880	0.910	26,000	23,240	0.8938	0.890	0.880	0.890	0.880	0.910	26,000	0.8938	-2.20%
2021-11-30	0	0.910	0.910	0.930	0.880	0.880	130,000	114,800	0.8831	0.910	0.910	0.930	0.880	0.880	130,000	0.8831	0.00%
2021-11-29	0	0.910	0.910	0.930	-	-	0	0	-	0.910	0.910	0.930	-	-	0	-	0.00%
2021-11-26	0	0.910	0.910	0.930	-	-	0	0	-	0.910	0.910	0.930	-	-	0	-	0.00%
2021-11-25	0	0.910	0.910	0.930	-	-	0	0	-	0.910	0.910	0.930	-	-	0	-	0.00%
2021-11-24	0	0.910	0.910	0.930	-	-	0	0	-	0.910	0.910	0.930	-	-	0	-	0.00%
2021-11-23	0	0.910	0.910	0.930	-	-	0	0	-	0.910	0.910	0.930	-	-	0	-	0.00%
2021-11-22	0	0.910	0.910	0.930	-	-	0	0	-	0.910	0.910	0.930	-	-	0	-	0.00%
2021-11-19	0	0.910	0.910	0.930	0.900	0.910	16,000	14,440	0.9025	0.910	0.910	0.930	0.900	0.910	16,000	0.9025	0.00%
2021-11-18	0	0.910	0.900	0.910	-	-	0	0	-	0.910	0.900	0.910	-	-	0	-	0.00%
2021-11-17	0	0.910	0.900	0.910	0.910	0.910	12,000	10,920	0.9100	0.910	0.900	0.910	0.910	0.910	12,000	0.9100	1.11%
2021-11-16	0	0.900	0.900	0.910	-	-	0	0	-	0.900	0.900	0.910	-	-	0	-	0.00%
2021-11-15	0	0.900	0.900	0.910	-	-	0	0	-	0.900	0.900	0.910	-	-	0	-	0.00%
2021-11-12	0	0.900	0.900	0.910	-	-	0	0	-	0.900	0.900	0.910	-	-	0	-	0.00%
2021-11-11	0	0.900	0.900	0.910	-	-	0	0	-	0.900	0.900	0.910	-	-	0	-	0.00%
2021-11-10	0	0.900	0.900	0.910	-	-	0	0	-	0.900	0.900	0.910	-	-	0	-	0.00%
2021-11-09	0	0.900	0.900	0.910	-	-	0	0	-	0.900	0.900	0.910	-	-	0	-	0.00%
2021-11-08	0	0.900	0.900	0.910	-	-	0	0	-	0.900	0.900	0.910	-	-	0	-	0.00%
2021-11-05	0	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	0.00%
2021-11-04	0	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	0.00%
2021-11-03	0	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	1.12%
2021-11-02	0	0.890	0.890	0.930	-	-	0	0	-	0.890	0.890	0.930	-	-	0	-	0.00%
2021-11-01	0	0.890	0.810	0.940	-	-	0	0	-	0.890	0.810	0.940	-	-	0	-	0.00%
2021-10-29	0	0.890	0.890	0.940	-	-	0	0	-	0.890	0.890	0.940	-	-	0	-	0.00%
2021-10-28	0	0.890	0.810	0.900	-	-	0	0	-	0.890	0.810	0.900	-	-	0	-	0.00%
2021-10-27	0	0.890	0.820	0.950	-	-	0	0	-	0.890	0.820	0.950	-	-	0	-	0.00%
2021-10-26	0	0.890	0.850	0.950	-	-	0	0	-	0.890	0.850	0.950	-	-	0	-	0.00%
2021-10-25	0	0.890	0.890	0.940	-	-	0	0	-	0.890	0.890	0.940	-	-	0	-	0.00%
2021-10-22	0	0.890	0.890	0.950	0.820	0.830	44,000	36,180	0.8223	0.890	0.890	0.950	0.820	0.830	44,000	0.8223	0.00%
2021-10-21	0	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	-1.11%
2021-10-20	0	0.900	0.870	0.920	0.850	0.900	30,000	26,500	0.8833	0.900	0.870	0.920	0.850	0.900	30,000	0.8833	0.00%
2021-10-19	0	0.900	0.900	0.950	0.880	0.880	8,000	7,040	0.8800	0.900	0.900	0.950	0.880	0.880	8,000	0.8800	0.00%
2021-10-18	0	0.900	0.880	0.950	-	-	0	0	-	0.900	0.880	0.950	-	-	0	-	0.00%
2021-10-15	0	0.900	0.870	0.950	-	-	0	0	-	0.900	0.870	0.950	-	-	0	-	0.00%
2021-10-12	0	0.900	0.870	0.980	-	-	0	0	-	0.900	0.870	0.980	-	-	0	-	0.00%
2021-10-11	0	0.900	0.860	0.980	0.900	0.900	10,000	9,000	0.9000	0.900	0.860	0.980	0.900	0.900	10,000	0.9000	-8.16%
2021-10-08	0	0.980	0.890	0.980	-	-	0	0	-	0.980	0.890	0.980	-	-	0	-	0.00%
2021-10-07	0	0.980	0.900	0.980	0.980	0.980	2,000	1,960	0.9800	0.980	0.900	0.980	0.980	0.980	2,000	0.9800	11.36%
2021-10-06	0	0.880	0.850	0.990	-	-	0	0	-	0.880	0.850	0.990	-	-	0	-	0.00%
2021-10-05	0	0.880	0.880	0.980	0.880	0.880	32,000	28,160	0.8800	0.880	0.880	0.980	0.880	0.880	32,000	0.8800	-1.12%
2021-10-04	0	0.890	0.860	0.990	-	-	0	0	-	0.890	0.860	0.990	-	-	0	-	0.00%
2021-09-30	0	0.890	0.850	0.980	-	-	0	0	-	0.890	0.850	0.980	-	-	0	-	0.00%
2021-09-29	0	0.890	0.850	0.980	-	-	0	0	-	0.890	0.850	0.980	-	-	0	-	0.00%
2021-09-28	0	0.890	0.820	0.980	-	-	0	0	-	0.890	0.820	0.980	-	-	0	-	0.00%
2021-09-27	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2021-09-24	0	0.890	0.800	0.980	-	-	0	0	-	0.890	0.800	0.980	-	-	0	-	0.00%
2021-09-23	0	0.890	0.800	0.980	-	-	0	0	-	0.890	0.800	0.980	-	-	0	-	0.00%
2021-09-21	0	0.890	0.800	0.980	-	-	0	0	-	0.890	0.800	0.980	-	-	0	-	0.00%
2021-09-20	0	0.890	0.800	0.980	-	-	0	0	-	0.890	0.800	0.980	-	-	0	-	0.00%
2021-09-17	0	0.890	0.870	0.990	-	-	0	0	-	0.890	0.870	0.990	-	-	0	-	0.00%
2021-09-16	0	0.890	0.850	0.990	-	-	0	0	-	0.890	0.850	0.990	-	-	0	-	0.00%
2021-09-15	0	0.890	0.850	0.980	-	-	0	0	-	0.890	0.850	0.980	-	-	0	-	0.00%
2021-09-14	0	0.890	0.850	0.980	-	-	0	0	-	0.890	0.850	0.980	-	-	0	-	0.00%
2021-09-13	0	0.890	0.850	0.980	-	-	0	0	-	0.890	0.850	0.980	-	-	0	-	0.00%
2021-09-10	0	0.890	0.880	0.980	-	-	0	0	-	0.890	0.880	0.980	-	-	0	-	0.00%
2021-09-09	0	0.890	0.880	0.980	-	-	0	0	-	0.890	0.880	0.980	-	-	0	-	0.00%
2021-09-08	0	0.890	0.890	0.980	-	-	0	0	-	0.890	0.890	0.980	-	-	0	-	1.14%
2021-09-07	0	0.880	0.880	0.980	-	-	0	0	-	0.880	0.880	0.980	-	-	0	-	0.00%
2021-09-06	0	0.880	0.800	0.980	-	-	0	0	-	0.880	0.800	0.980	-	-	0	-	0.00%
2021-09-03	0	0.880	0.810	0.920	0.880	0.880	14,000	12,320	0.8800	0.880	0.810	0.920	0.880	0.880	14,000	0.8800	-4.35%
2021-09-02	0	0.920	0.890	0.990	-	-	0	0	-	0.920	0.890	0.990	-	-	0	-	0.00%
2021-09-01	0	0.920	0.880	0.960	-	-	0	0	-	0.920	0.880	0.960	-	-	0	-	0.00%
2021-08-31	0	0.920	0.920	0.990	-	-	0	0	-	0.920	0.920	0.990	-	-	0	-	2.22%
2021-08-30	0	0.900	0.880	0.990	-	-	0	0	-	0.900	0.880	0.990	-	-	0	-	0.00%
2021-08-27	0	0.900	0.880	1.000	-	-	0	0	-	0.900	0.880	1.000	-	-	0	-	0.00%
2021-08-26	0	0.900	0.870	1.000	-	-	0	0	-	0.900	0.870	1.000	-	-	0	-	0.00%
2021-08-25	0	0.900	0.870	1.000	-	-	0	0	-	0.900	0.870	1.000	-	-	0	-	0.00%
2021-08-24	0	0.900	0.860	1.000	-	-	0	0	-	0.900	0.860	1.000	-	-	0	-	0.00%
2021-08-23	0	0.900	0.850	1.010	-	-	0	0	-	0.900	0.850	1.010	-	-	0	-	0.00%
2021-08-20	0	0.900	0.900	1.010	-	-	0	0	-	0.900	0.900	1.010	-	-	0	-	0.00%
2021-08-19	0	0.900	0.900	1.020	-	-	0	0	-	0.900	0.900	1.020	-	-	0	-	0.00%
2021-08-18	0	0.900	0.900	1.020	-	-	0	0	-	0.900	0.900	1.020	-	-	0	-	0.00%
2021-08-17	0	0.900	0.900	1.020	-	-	0	0	-	0.900	0.900	1.020	-	-	0	-	0.00%
2021-08-16	0	0.900	0.900	1.010	-	-	0	0	-	0.900	0.900	1.010	-	-	0	-	0.00%
2021-08-13	0	0.900	0.900	1.010	-	-	0	0	-	0.900	0.900	1.010	-	-	0	-	0.00%
2021-08-12	0	0.900	0.810	1.000	-	-	0	0	-	0.900	0.810	1.000	-	-	0	-	0.00%
2021-08-11	0	0.900	0.800	1.000	-	-	0	0	-	0.900	0.800	1.000	-	-	0	-	0.00%
2021-08-10	0	0.900	0.800	1.000	0.900	0.900	40,000	36,000	0.9000	0.900	0.800	1.000	0.900	0.900	40,000	0.9000	0.00%
2021-08-09	0	0.900	0.740	1.000	-	-	0	0	-	0.900	0.740	1.000	-	-	0	-	0.00%
2021-08-06	0	0.900	0.740	1.000	-	-	0	0	-	0.900	0.740	1.000	-	-	0	-	0.00%
2021-08-05	0	0.900	0.800	1.000	-	-	0	0	-	0.900	0.800	1.000	-	-	0	-	0.00%
2021-08-04	0	0.900	0.740	1.000	-	-	0	0	-	0.900	0.740	1.000	-	-	0	-	0.00%
2021-08-03	0	0.900	0.800	1.000	-	-	0	0	-	0.900	0.800	1.000	-	-	0	-	0.00%
2021-08-02	0	0.900	0.900	0.950	0.880	1.020	98,000	93,920	0.9584	0.900	0.900	0.950	0.880	1.020	98,000	0.9584	2.27%
2021-07-30	0	0.880	0.800	0.940	-	-	0	0	-	0.880	0.800	0.940	-	-	0	-	0.00%
2021-07-29	0	0.880	0.800	0.940	-	-	0	0	-	0.880	0.800	0.940	-	-	0	-	0.00%
2021-07-28	0	0.880	0.800	0.940	-	-	0	0	-	0.880	0.800	0.940	-	-	0	-	0.00%
2021-07-27	0	0.880	0.800	0.940	0.880	0.880	8,000	7,040	0.8800	0.880	0.800	0.940	0.880	0.880	8,000	0.8800	0.00%
2021-07-26	0	0.880	0.820	0.880	0.880	0.880	10,000	8,800	0.8800	0.880	0.820	0.880	0.880	0.880	10,000	0.8800	0.00%
2021-07-23	0	0.880	0.800	0.880	0.880	0.880	12,000	10,560	0.8800	0.880	0.800	0.880	0.880	0.880	12,000	0.8800	-2.22%
2021-07-22	0	0.900	0.880	0.950	-	-	0	0	-	0.900	0.880	0.950	-	-	0	-	0.00%
2021-07-21	0	0.900	0.880	0.920	-	-	0	0	-	0.900	0.880	0.920	-	-	0	-	0.00%
2021-07-20	0	0.900	0.880	0.920	-	-	0	0	-	0.900	0.880	0.920	-	-	0	-	0.00%
2021-07-19	0	0.900	0.880	0.920	-	-	0	0	-	0.900	0.880	0.920	-	-	0	-	0.00%
2021-07-16	0	0.900	0.900	0.920	-	-	298,000	268,200	0.9000	0.900	0.900	0.920	-	-	298,000	0.9000	2.27%
2021-07-15	0	0.880	0.840	0.900	-	-	0	0	-	0.880	0.840	0.900	-	-	0	-	0.00%
2021-07-14	0	0.880	0.840	0.900	-	-	0	0	-	0.880	0.840	0.900	-	-	0	-	0.00%
2021-07-13	0	0.880	0.810	0.900	-	-	0	0	-	0.880	0.810	0.900	-	-	0	-	0.00%
2021-07-12	0	0.880	0.810	1.000	-	-	0	0	-	0.880	0.810	1.000	-	-	0	-	0.00%
2021-07-09	0	0.880	0.810	1.000	-	-	0	0	-	0.880	0.810	1.000	-	-	0	-	0.00%
2021-07-08	0	0.880	0.810	0.990	-	-	0	0	-	0.880	0.810	0.990	-	-	0	-	0.00%
2021-07-07	0	0.880	0.810	1.000	-	-	0	0	-	0.880	0.810	1.000	-	-	0	-	0.00%
2021-07-06	0	0.880	0.820	-	-	-	0	0	-	0.880	0.820	-	-	-	0	-	0.00%
2021-07-05	0	0.880	0.880	0.980	-	-	0	0	-	0.880	0.880	0.980	-	-	0	-	0.00%
2021-07-02	0	0.880	0.810	1.000	-	-	0	0	-	0.880	0.810	1.000	-	-	0	-	0.00%
2021-06-30	0	0.880	0.800	1.000	-	-	0	0	-	0.880	0.800	1.000	-	-	0	-	0.00%
2021-06-29	0	0.880	0.800	1.000	-	-	0	0	-	0.880	0.800	1.000	-	-	0	-	0.00%
2021-06-28	0	0.880	0.810	-	-	-	0	0	-	0.880	0.810	-	-	-	0	-	0.00%
2021-06-25	0	0.880	0.840	1.000	-	-	0	0	-	0.880	0.840	1.000	-	-	0	-	0.00%
2021-06-24	0	0.880	0.810	0.990	-	-	0	0	-	0.880	0.810	0.990	-	-	0	-	0.00%
2021-06-23	0	0.880	0.810	1.000	-	-	0	0	-	0.880	0.810	1.000	-	-	0	-	0.00%
2021-06-22	0	0.880	0.820	1.000	-	-	0	0	-	0.880	0.820	1.000	-	-	0	-	0.00%
2021-06-21	0	0.880	0.800	0.960	-	-	0	0	-	0.880	0.800	0.960	-	-	0	-	0.00%
2021-06-18	0	0.880	0.800	1.050	-	-	0	0	-	0.880	0.800	1.050	-	-	0	-	0.00%
2021-06-17	0	0.880	0.870	1.050	0.880	0.900	160,000	142,400	0.8900	0.880	0.870	1.050	0.880	0.900	160,000	0.8900	-5.38%
2021-06-16	0	0.930	0.930	1.060	0.900	0.910	157,000	141,400	0.9006	0.930	0.930	1.060	0.900	0.910	157,000	0.9006	-1.06%
2021-06-15	0	0.940	0.910	1.000	-	-	0	0	-	0.940	0.910	1.000	-	-	0	-	0.00%
2021-06-11	0	0.940	0.900	1.000	-	-	0	0	-	0.940	0.900	1.000	-	-	0	-	0.00%
2021-06-10	0	0.940	0.900	1.000	-	-	0	0	-	0.940	0.900	1.000	-	-	0	-	0.00%
2021-06-09	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2021-06-08	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2021-06-07	0	0.940	0.900	0.960	-	-	0	0	-	0.940	0.900	0.960	-	-	0	-	0.00%
2021-06-04	0	0.940	0.940	0.960	-	-	0	0	-	0.940	0.940	0.960	-	-	0	-	0.00%
2021-06-03	0	0.940	0.900	0.960	-	-	0	0	-	0.940	0.900	0.960	-	-	0	-	0.00%
2021-06-02	0	0.940	0.900	0.960	-	-	0	0	-	0.940	0.900	0.960	-	-	0	-	0.00%
2021-06-01	0	0.940	0.900	0.950	-	-	0	0	-	0.940	0.900	0.950	-	-	0	-	0.00%
2021-05-31	0	0.940	0.900	0.960	-	-	0	0	-	0.940	0.900	0.960	-	-	0	-	0.00%
2021-05-28	0	0.940	0.920	0.960	-	-	0	0	-	0.940	0.920	0.960	-	-	0	-	0.00%
2021-05-27	0	0.940	0.900	0.960	-	-	0	0	-	0.940	0.900	0.960	-	-	0	-	0.00%
2021-05-26	0	0.940	0.900	0.960	-	-	0	0	-	0.940	0.900	0.960	-	-	0	-	0.00%
2021-05-25	0	0.940	0.900	0.960	-	-	0	0	-	0.940	0.900	0.960	-	-	0	-	0.00%
2021-05-24	0	0.940	0.900	0.960	-	-	0	0	-	0.940	0.900	0.960	-	-	0	-	0.00%
2021-05-21	0	0.940	0.900	0.970	-	-	0	0	-	0.940	0.900	0.970	-	-	0	-	0.00%
2021-05-20	0	0.940	0.900	0.990	-	-	0	0	-	0.940	0.900	0.990	-	-	0	-	0.00%
2021-05-18	0	0.940	0.900	0.970	-	-	0	0	-	0.940	0.900	0.970	-	-	0	-	0.00%
2021-05-17	0	0.940	0.900	0.990	-	-	0	0	-	0.940	0.900	0.990	-	-	0	-	0.00%
2021-05-14	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2021-05-13	0	0.940	0.920	0.980	0.940	0.950	62,000	58,380	0.9416	0.940	0.920	0.980	0.940	0.950	62,000	0.9416	2.17%
2021-05-12	0	0.920	0.910	0.990	-	-	0	0	-	0.920	0.910	0.990	-	-	0	-	0.00%
2021-05-11	0	0.920	0.900	0.990	-	-	0	0	-	0.920	0.900	0.990	-	-	0	-	0.00%
2021-05-10	0	0.920	0.900	0.990	-	-	0	0	-	0.920	0.900	0.990	-	-	0	-	0.00%
2021-05-07	0	0.920	0.900	0.990	-	-	0	0	-	0.920	0.900	0.990	-	-	0	-	0.00%
2021-05-06	0	0.920	0.900	0.980	-	-	0	0	-	0.920	0.900	0.980	-	-	0	-	0.00%
2021-05-05	0	0.920	0.920	0.990	-	-	0	0	-	0.920	0.920	0.990	-	-	0	-	1.10%
2021-05-04	0	0.910	0.910	0.990	-	-	0	0	-	0.910	0.910	0.990	-	-	0	-	0.00%
2021-05-03	0	0.910	0.910	0.990	-	-	0	0	-	0.910	0.910	0.990	-	-	0	-	0.00%
2021-04-30	0	0.910	0.900	0.980	-	-	0	0	-	0.910	0.900	0.980	-	-	0	-	0.00%
2021-04-29	0	0.910	0.910	0.980	0.900	0.900	20,000	18,000	0.9000	0.910	0.910	0.980	0.900	0.900	20,000	0.9000	-4.21%
2021-04-28	0	0.950	0.910	0.980	-	-	0	0	-	0.950	0.910	0.980	-	-	0	-	0.00%
2021-04-27	0	0.950	0.900	0.990	-	-	0	0	-	0.950	0.900	0.990	-	-	0	-	0.00%
2021-04-26	0	0.950	0.910	0.990	-	-	0	0	-	0.950	0.910	0.990	-	-	0	-	0.00%
2021-04-23	0	0.950	0.900	0.950	0.950	0.950	2,000	1,900	0.9500	0.950	0.900	0.950	0.950	0.950	2,000	0.9500	-1.04%
2021-04-22	0	0.960	0.910	0.960	-	-	0	0	-	0.960	0.910	0.960	-	-	0	-	0.00%
2021-04-21	0	0.960	0.870	0.960	0.960	0.960	40,000	38,400	0.9600	0.960	0.870	0.960	0.960	0.960	40,000	0.9600	2.13%
2021-04-20	0	0.940	0.860	0.970	-	-	0	0	-	0.940	0.860	0.970	-	-	0	-	0.00%
2021-04-19	0	0.940	0.870	0.960	0.930	0.940	20,000	18,760	0.9380	0.940	0.870	0.960	0.930	0.940	20,000	0.9380	8.05%
2021-04-16	0	0.870	0.860	0.960	-	-	0	0	-	0.870	0.860	0.960	-	-	0	-	0.00%
2021-04-15	0	0.870	0.870	0.960	-	-	0	0	-	0.870	0.870	0.960	-	-	0	-	1.16%
2021-04-14	0	0.860	0.860	0.910	-	-	0	0	-	0.860	0.860	0.910	-	-	0	-	1.18%
2021-04-13	0	0.850	0.850	0.940	-	-	0	0	-	0.850	0.850	0.940	-	-	0	-	0.00%
2021-04-12	0	0.850	0.840	0.930	-	-	0	0	-	0.850	0.840	0.930	-	-	0	-	0.00%
2021-04-09	0	0.850	0.830	0.940	-	-	0	0	-	0.850	0.830	0.940	-	-	0	-	0.00%
2021-04-08	0	0.850	0.850	0.960	0.800	0.840	212,000	172,180	0.8122	0.850	0.850	0.960	0.800	0.840	212,000	0.8122	-8.60%
2021-04-07	0	0.930	0.800	1.000	-	-	0	0	-	0.930	0.800	1.000	-	-	0	-	0.00%
2021-04-01	0	0.930	0.820	1.030	-	-	0	0	-	0.930	0.820	1.030	-	-	0	-	0.00%
2021-03-31	0	0.930	0.800	0.990	-	-	0	0	-	0.930	0.800	0.990	-	-	0	-	0.00%
2021-03-30	0	0.930	0.810	1.000	-	-	0	0	-	0.930	0.810	1.000	-	-	0	-	0.00%
2021-03-29	0	0.930	0.850	1.000	-	-	0	0	-	0.930	0.850	1.000	-	-	0	-	0.00%
2021-03-26	0	0.930	0.870	0.950	-	-	0	0	-	0.930	0.870	0.950	-	-	0	-	0.00%
2021-03-25	0	0.930	0.860	0.950	-	-	0	0	-	0.930	0.860	0.950	-	-	0	-	0.00%
2021-03-24	0	0.930	0.860	0.950	-	-	0	0	-	0.930	0.860	0.950	-	-	0	-	0.00%
2021-03-23	0	0.930	0.860	0.950	-	-	0	0	-	0.930	0.860	0.950	-	-	0	-	0.00%
2021-03-22	0	0.930	0.880	0.970	-	-	0	0	-	0.930	0.880	0.970	-	-	0	-	0.00%
2021-03-19	0	0.930	0.880	0.970	-	-	0	0	-	0.930	0.880	0.970	-	-	0	-	0.00%
2021-03-18	0	0.930	0.900	0.980	-	-	0	0	-	0.930	0.900	0.980	-	-	0	-	0.00%
2021-03-17	0	0.930	0.910	0.990	-	-	0	0	-	0.930	0.910	0.990	-	-	0	-	0.00%
2021-03-16	0	0.930	0.910	0.930	0.930	0.930	20,000	18,600	0.9300	0.930	0.910	0.930	0.930	0.930	20,000	0.9300	2.20%
2021-03-15	0	0.910	0.910	0.950	0.910	0.910	18,000	16,380	0.9100	0.910	0.910	0.950	0.910	0.910	18,000	0.9100	-3.19%
2021-03-12	0	0.940	0.910	0.950	-	-	0	0	-	0.940	0.910	0.950	-	-	0	-	0.00%
2021-03-11	0	0.940	0.920	0.940	0.940	0.940	70,000	65,800	0.9400	0.940	0.920	0.940	0.940	0.940	70,000	0.9400	2.17%
2021-03-10	0	0.920	0.910	0.950	0.920	0.920	482,500	434,450	0.9004	0.920	0.910	0.950	0.920	0.920	482,500	0.9004	2.22%
2021-03-09	0	0.900	0.860	0.900	0.900	0.900	30,000	27,000	0.9000	0.900	0.860	0.900	0.900	0.900	30,000	0.9000	-5.26%
2021-03-08	0	0.950	0.870	0.980	0.950	0.950	50,000	47,500	0.9500	0.950	0.870	0.980	0.950	0.950	50,000	0.9500	0.00%
2021-03-05	0	0.950	0.870	0.950	-	-	0	0	-	0.950	0.870	0.950	-	-	0	-	0.00%
2021-03-04	0	0.950	0.860	0.980	0.950	0.950	22,000	20,900	0.9500	0.950	0.860	0.980	0.950	0.950	22,000	0.9500	0.00%
2021-03-03	0	0.950	0.860	0.950	-	-	0	0	-	0.950	0.860	0.950	-	-	0	-	0.00%
2021-03-02	0	0.950	0.890	0.950	0.900	0.950	30,000	28,000	0.9333	0.950	0.890	0.950	0.900	0.950	30,000	0.9333	7.95%
2021-03-01	0	0.880	0.810	0.890	-	-	0	0	-	0.880	0.810	0.890	-	-	0	-	0.00%
2021-02-26	0	0.880	0.820	0.890	-	-	0	0	-	0.880	0.820	0.890	-	-	0	-	0.00%
2021-02-25	0	0.880	0.880	0.900	0.880	0.880	58,000	51,040	0.8800	0.880	0.880	0.900	0.880	0.880	58,000	0.8800	2.33%
2021-02-24	0	0.860	0.850	0.870	0.840	0.860	76,000	64,600	0.8500	0.860	0.850	0.870	0.840	0.860	76,000	0.8500	-3.37%
2021-02-23	0	0.890	0.860	0.890	0.880	0.890	64,000	56,700	0.8859	0.890	0.860	0.890	0.880	0.890	64,000	0.8859	-2.20%
2021-02-22	0	0.910	0.840	0.920	0.910	0.910	6,000	5,460	0.9100	0.910	0.840	0.920	0.910	0.910	6,000	0.9100	0.00%
2021-02-19	0	0.910	0.850	0.980	-	-	0	0	-	0.910	0.850	0.980	-	-	0	-	0.00%
2021-02-18	0	0.910	0.850	0.980	-	-	0	0	-	0.910	0.850	0.980	-	-	0	-	0.00%
2021-02-17	0	0.910	0.870	0.920	0.850	0.910	132,000	115,860	0.8777	0.910	0.870	0.920	0.850	0.910	132,000	0.8777	12.35%
2021-02-16	0	0.810	0.770	0.840	0.800	0.860	216,000	175,520	0.8126	0.810	0.770	0.840	0.800	0.860	216,000	0.8126	-3.57%
2021-02-11	0	0.840	0.760	0.870	-	-	0	0	-	0.840	0.760	0.870	-	-	0	-	0.00%
2021-02-10	0	0.840	0.760	0.870	-	-	0	0	-	0.840	0.760	0.870	-	-	0	-	0.00%
2021-02-09	0	0.840	0.770	0.870	-	-	0	0	-	0.840	0.770	0.870	-	-	0	-	0.00%
2021-02-08	0	0.840	0.760	0.850	-	-	0	0	-	0.840	0.760	0.850	-	-	0	-	0.00%
2021-02-05	0	0.840	0.760	0.850	-	-	0	0	-	0.840	0.760	0.850	-	-	0	-	0.00%
2021-02-04	0	0.840	0.780	0.840	0.840	0.840	10,000	8,400	0.8400	0.840	0.780	0.840	0.840	0.840	10,000	0.8400	7.69%
2021-02-03	0	0.780	0.810	0.870	0.780	0.780	26,000	20,280	0.7800	0.780	0.810	0.870	0.780	0.780	26,000	0.7800	-2.50%
2021-02-02	0	0.800	0.700	0.860	0.780	0.800	4,000	3,160	0.7900	0.800	0.700	0.860	0.780	0.800	4,000	0.7900	0.00%
2021-02-01	0	0.800	0.740	0.810	0.800	0.800	28,000	22,400	0.8000	0.800	0.740	0.810	0.800	0.800	28,000	0.8000	2.56%
2021-01-29	0	0.780	0.740	0.780	0.720	0.780	326,000	247,920	0.7605	0.780	0.740	0.780	0.720	0.780	326,000	0.7605	0.00%
2021-01-28	0	0.780	0.750	0.780	-	-	0	0	-	0.780	0.750	0.780	-	-	0	-	-2.50%
2021-01-27	0	0.800	0.790	0.800	0.800	0.800	282,000	225,600	0.8000	0.800	0.790	0.800	0.800	0.800	282,000	0.8000	-1.23%
2021-01-26	0	0.810	0.800	0.810	0.790	0.850	356,000	287,860	0.8086	0.810	0.800	0.810	0.790	0.850	356,000	0.8086	-1.22%
2021-01-25	0	0.820	0.810	0.820	0.820	0.880	574,000	480,840	0.8377	0.820	0.810	0.820	0.820	0.880	574,000	0.8377	-8.89%
2021-01-22	0	0.900	0.880	0.900	0.900	0.910	106,000	96,220	0.9077	0.900	0.880	0.900	0.900	0.910	106,000	0.9077	-2.17%
2021-01-21	0	0.920	0.910	0.920	0.920	0.920	40,000	36,800	0.9200	0.920	0.910	0.920	0.920	0.920	40,000	0.9200	0.00%
2021-01-20	0	0.920	0.920	1.000	0.920	0.950	208,000	192,720	0.9265	0.920	0.920	1.000	0.920	0.950	208,000	0.9265	0.00%
2021-01-19	0	0.920	0.910	0.920	0.910	0.950	684,000	631,140	0.9227	0.920	0.910	0.920	0.910	0.950	684,000	0.9227	-9.80%
2021-01-18	0	1.020	0.910	1.030	-	-	0	0	-	1.020	0.910	1.030	-	-	0	-	0.00%
2021-01-15	0	1.020	0.960	1.020	1.000	1.020	106,000	107,140	1.0108	1.020	0.960	1.020	1.000	1.020	106,000	1.0108	12.09%
2021-01-14	0	0.910	0.910	0.990	-	-	0	0	-	0.910	0.910	0.990	-	-	0	-	0.00%
2021-01-13	0	0.910	0.900	0.980	-	-	0	0	-	0.910	0.900	0.980	-	-	0	-	0.00%
2021-01-12	0	0.910	0.910	1.000	0.910	1.000	40,000	38,200	0.9550	0.910	0.910	1.000	0.910	1.000	40,000	0.9550	1.11%
2021-01-11	0	0.900	0.830	1.000	0.900	0.900	10,000	9,000	0.9000	0.900	0.830	1.000	0.900	0.900	10,000	0.9000	-2.17%
2021-01-08	0	0.920	0.910	0.920	0.920	0.920	2,000	1,840	0.9200	0.920	0.910	0.920	0.920	0.920	2,000	0.9200	-8.00%
2021-01-07	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	0.00%
2021-01-06	0	1.000	0.920	1.010	-	-	0	0	-	1.000	0.920	1.010	-	-	0	-	0.00%
2021-01-05	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	0.00%
2021-01-04	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	0.00%
2020-12-31	0	1.000	0.910	1.010	-	-	0	0	-	1.000	0.910	1.010	-	-	0	-	0.00%
2020-12-30	0	1.000	0.910	1.000	0.990	1.000	10,000	9,940	0.9940	1.000	0.910	1.000	0.990	1.000	10,000	0.9940	1.01%
2020-12-29	0	0.990	0.920	0.990	-	-	0	0	-	0.990	0.920	0.990	-	-	0	-	-1.00%
2020-12-28	0	1.000	0.920	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.920	1.000	1.000	1.000	2,000	1.0000	2.04%
2020-12-24	0	0.980	0.910	1.010	-	-	0	0	-	0.980	0.910	1.010	-	-	0	-	0.00%
2020-12-23	0	0.980	0.910	1.010	-	-	0	0	-	0.980	0.910	1.010	-	-	0	-	0.00%
2020-12-22	0	0.980	0.910	1.000	-	-	0	0	-	0.980	0.910	1.000	-	-	0	-	0.00%
2020-12-21	0	0.980	0.910	1.000	-	-	0	0	-	0.980	0.910	1.000	-	-	0	-	0.00%
2020-12-18	0	0.980	0.910	0.980	-	-	0	0	-	0.980	0.910	0.980	-	-	0	-	0.00%
2020-12-17	0	0.980	0.910	0.980	0.980	0.980	86,000	84,280	0.9800	0.980	0.910	0.980	0.980	0.980	86,000	0.9800	3.16%
2020-12-16	0	0.950	0.910	0.980	-	-	0	0	-	0.950	0.910	0.980	-	-	0	-	0.00%
2020-12-15	0	0.950	0.910	0.920	0.940	0.950	24,000	22,780	0.9492	0.950	0.910	0.920	0.940	0.950	24,000	0.9492	-3.06%
2020-12-14	0	0.980	0.980	0.990	-	-	0	0	-	0.980	0.980	0.990	-	-	0	-	3.16%
2020-12-11	0	0.950	0.940	0.990	-	-	0	0	-	0.950	0.940	0.990	-	-	0	-	0.00%
2020-12-10	0	0.950	0.940	0.990	0.950	0.980	5,450,000	5,028,520	0.9227	0.950	0.940	0.990	0.950	0.980	5,450,000	0.9227	-4.04%
2020-12-09	0	0.990	0.940	0.990	-	-	0	0	-	0.990	0.940	0.990	-	-	0	-	0.00%
2020-12-08	0	0.990	0.940	0.990	-	-	0	0	-	0.990	0.940	0.990	-	-	0	-	0.00%
2020-12-07	0	0.990	0.940	0.990	-	-	0	0	-	0.990	0.940	0.990	-	-	0	-	0.00%
2020-12-04	0	0.990	0.900	0.990	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	0.00%
2020-12-03	0	0.990	0.900	0.990	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	0.00%
2020-12-02	0	0.990	0.960	0.990	-	-	0	0	-	0.990	0.960	0.990	-	-	0	-	0.00%
2020-12-01	0	0.990	0.930	0.990	-	-	0	0	-	0.990	0.930	0.990	-	-	0	-	0.00%
2020-11-30	0	0.990	0.950	0.990	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	0.00%
2020-11-27	0	0.990	0.950	0.990	0.990	0.990	30,000	29,700	0.9900	0.990	0.950	0.990	0.990	0.990	30,000	0.9900	0.00%
2020-11-26	0	0.990	0.950	0.990	-	-	0	0	-	0.990	0.950	0.990	-	-	0	-	-1.00%
2020-11-25	0	1.000	0.950	1.000	1.000	1.000	152,000	152,000	1.0000	1.000	0.950	1.000	1.000	1.000	152,000	1.0000	-0.99%
2020-11-24	0	1.010	1.000	1.060	-	-	0	0	-	1.010	1.000	1.060	-	-	0	-	0.00%
2020-11-23	0	1.010	0.950	1.010	1.000	1.010	18,000	18,140	1.0078	1.010	0.950	1.010	1.000	1.010	18,000	1.0078	1.00%
2020-11-20	0	1.000	1.000	1.050	1.000	1.000	78,000	78,000	1.0000	1.000	1.000	1.050	1.000	1.000	78,000	1.0000	0.00%
2020-11-19	0	1.000	0.980	1.140	-	-	0	0	-	1.000	0.980	1.140	-	-	0	-	0.00%
2020-11-18	0	1.000	0.950	1.020	1.000	1.000	66,500	66,485	0.9998	1.000	0.950	1.020	1.000	1.000	66,500	0.9998	0.00%
2020-11-17	0	1.000	0.960	1.050	1.000	1.000	174,000	174,000	1.0000	1.000	0.960	1.050	1.000	1.000	174,000	1.0000	5.26%
2020-11-16	0	0.950	0.900	1.000	0.950	1.000	260,000	252,000	0.9692	0.950	0.900	1.000	0.950	1.000	260,000	0.9692	-5.00%
2020-11-13	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2020-11-12	0	1.000	0.950	1.050	0.950	1.000	98,000	96,500	0.9847	1.000	0.950	1.050	0.950	1.000	98,000	0.9847	4.17%
2020-11-11	0	0.960	0.960	1.000	0.910	0.910	2,343	2,163	0.9232	0.960	0.960	1.000	0.910	0.910	2,343	0.9232	5.49%
2020-11-10	0	0.910	0.910	0.990	0.900	0.900	20,000	18,000	0.9000	0.910	0.910	0.990	0.900	0.900	20,000	0.9000	4.60%
2020-11-09	0	0.870	0.810	0.990	-	-	0	0	-	0.870	0.810	0.990	-	-	0	-	0.00%
2020-11-06	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2020-11-05	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2020-11-04	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2020-11-03	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2020-11-02	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2020-10-30	0	0.870	0.800	0.870	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2020-10-29	0	0.870	0.800	0.900	-	-	0	0	-	0.870	0.800	0.900	-	-	0	-	0.00%
2020-10-28	0	0.870	0.800	0.900	-	-	1,050	840	0.8000	0.870	0.800	0.900	-	-	1,050	0.8000	0.00%
2020-10-27	0	0.870	0.800	0.900	-	-	0	0	-	0.870	0.800	0.900	-	-	0	-	0.00%
2020-10-23	0	0.870	0.810	0.910	0.870	0.870	12,000	10,400	0.8667	0.870	0.810	0.910	0.870	0.870	12,000	0.8667	8.75%
2020-10-22	0	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2020-10-21	0	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2020-10-20	0	0.800	0.800	0.870	-	-	0	0	-	0.800	0.800	0.870	-	-	0	-	0.00%
2020-10-19	0	0.800	0.800	0.850	-	-	0	0	-	0.800	0.800	0.850	-	-	0	-	0.00%
2020-10-16	0	0.800	0.800	0.900	-	-	0	0	-	0.800	0.800	0.900	-	-	0	-	0.00%
2020-10-15	0	0.800	0.750	0.870	-	-	0	0	-	0.800	0.750	0.870	-	-	0	-	0.00%
2020-10-14	0	0.800	0.760	0.840	-	-	0	0	-	0.800	0.760	0.840	-	-	0	-	0.00%
2020-10-12	0	0.800	0.750	0.900	-	-	0	0	-	0.800	0.750	0.900	-	-	0	-	0.00%
2020-10-09	0	0.800	0.800	0.860	-	-	4,000	3,200	0.8000	0.800	0.800	0.860	-	-	4,000	0.8000	0.00%
2020-10-08	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2020-10-07	0	0.800	0.720	0.870	-	-	0	0	-	0.800	0.720	0.870	-	-	0	-	0.00%
2020-10-06	0	0.800	0.720	0.900	-	-	0	0	-	0.800	0.720	0.900	-	-	0	-	0.00%
2020-10-05	0	0.800	0.710	0.900	-	-	0	0	-	0.800	0.710	0.900	-	-	0	-	0.00%
2020-09-30	0	0.800	0.720	0.860	-	-	0	0	-	0.800	0.720	0.860	-	-	0	-	0.00%
2020-09-29	0	0.800	0.660	0.900	0.800	0.800	60,000	48,000	0.8000	0.800	0.660	0.900	0.800	0.800	60,000	0.8000	0.00%
2020-09-28	0	0.800	0.800	0.900	-	-	0	0	-	0.800	0.800	0.900	-	-	0	-	0.00%
2020-09-25	0	0.800	0.800	0.830	0.800	0.810	20,000	16,020	0.8010	0.800	0.800	0.830	0.800	0.810	20,000	0.8010	-3.61%
2020-09-24	0	0.830	0.800	0.880	-	-	0	0	-	0.830	0.800	0.880	-	-	0	-	0.00%
2020-09-23	0	0.830	0.830	0.890	0.800	0.800	10,000	8,000	0.8000	0.830	0.830	0.890	0.800	0.800	10,000	0.8000	0.00%
2020-09-22	0	0.830	0.800	0.880	-	-	0	0	-	0.830	0.800	0.880	-	-	0	-	0.00%
2020-09-21	0	0.830	0.800	0.890	-	-	0	0	-	0.830	0.800	0.890	-	-	0	-	0.00%
2020-09-18	0	0.830	0.800	0.900	-	-	0	0	-	0.830	0.800	0.900	-	-	0	-	0.00%
2020-09-17	0	0.830	0.810	0.890	-	-	0	0	-	0.830	0.810	0.890	-	-	0	-	0.00%
2020-09-16	0	0.830	0.820	0.890	-	-	0	0	-	0.830	0.820	0.890	-	-	0	-	0.00%
2020-09-15	0	0.830	0.800	0.850	0.830	0.830	238,000	197,540	0.8300	0.830	0.800	0.850	0.830	0.830	238,000	0.8300	0.00%
2020-09-14	0	0.830	0.830	0.840	-	-	0	0	-	0.830	0.830	0.840	-	-	0	-	0.00%
2020-09-11	0	0.830	0.800	0.900	-	-	0	0	-	0.830	0.800	0.900	-	-	0	-	0.00%
2020-09-10	0	0.830	0.800	0.890	-	-	0	0	-	0.830	0.800	0.890	-	-	0	-	0.00%
2020-09-09	0	0.830	0.800	0.890	-	-	0	0	-	0.830	0.800	0.890	-	-	0	-	0.00%
2020-09-08	0	0.830	0.830	0.890	0.830	0.830	90,000	74,700	0.8300	0.830	0.830	0.890	0.830	0.830	90,000	0.8300	-1.19%
2020-09-07	0	0.840	0.840	0.880	0.800	0.850	450,000	369,580	0.8213	0.840	0.840	0.880	0.800	0.850	450,000	0.8213	-7.69%
2020-09-04	0	0.910	0.850	0.910	-	-	0	0	-	0.910	0.850	0.910	-	-	0	-	0.00%
2020-09-03	0	0.910	0.850	0.910	0.910	0.980	90,000	82,600	0.9178	0.910	0.850	0.910	0.910	0.980	90,000	0.9178	0.00%
2020-09-02	0	0.910	0.850	0.920	-	-	0	0	-	0.910	0.850	0.920	-	-	0	-	0.00%
2020-09-01	0	0.910	0.850	0.910	-	-	0	0	-	0.910	0.850	0.910	-	-	0	-	0.00%
2020-08-31	0	0.910	0.850	0.920	-	-	0	0	-	0.910	0.850	0.920	-	-	0	-	0.00%
2020-08-28	0	0.910	0.850	0.910	-	-	0	0	-	0.910	0.850	0.910	-	-	0	-	0.00%
2020-08-27	0	0.910	0.850	0.910	0.910	0.910	20,000	18,200	0.9100	0.910	0.850	0.910	0.910	0.910	20,000	0.9100	3.41%
2020-08-26	0	0.880	0.860	0.980	-	-	0	0	-	0.880	0.860	0.980	-	-	0	-	0.00%
2020-08-25	0	0.880	0.810	0.980	0.880	0.880	2,000	1,760	0.8800	0.880	0.810	0.980	0.880	0.880	2,000	0.8800	-2.22%
2020-08-24	0	0.900	0.840	0.980	0.900	0.930	408,000	367,260	0.9001	0.900	0.840	0.980	0.900	0.930	408,000	0.9001	-3.23%
2020-08-21	0	0.930	0.930	0.960	0.900	0.980	88,500	82,280	0.9297	0.930	0.930	0.960	0.900	0.980	88,500	0.9297	-7.00%
2020-08-20	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
2020-08-19	0	1.000	0.980	1.000	1.000	1.000	102,000	102,000	1.0000	1.000	0.980	1.000	1.000	1.000	102,000	1.0000	0.00%
2020-08-18	0	1.000	1.000	1.050	1.000	1.000	200,000	200,000	1.0000	1.000	1.000	1.050	1.000	1.000	200,000	1.0000	-7.41%
2020-08-17	0	1.080	1.000	1.080	1.100	1.100	50,000	55,000	1.1000	1.080	1.000	1.080	1.100	1.100	50,000	1.1000	6.93%
2020-08-14	0	1.010	0.980	1.010	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2020-08-13	0	1.010	0.960	1.080	-	-	0	0	-	1.010	0.960	1.080	-	-	0	-	0.00%
2020-08-12	0	1.010	0.960	1.070	-	-	0	0	-	1.010	0.960	1.070	-	-	0	-	0.00%
2020-08-11	0	1.010	0.960	1.070	-	-	0	0	-	1.010	0.960	1.070	-	-	0	-	0.00%
2020-08-10	0	1.010	1.010	1.060	-	-	0	0	-	1.010	1.010	1.060	-	-	0	-	1.00%
2020-08-07	0	1.000	0.950	1.060	-	-	0	0	-	1.000	0.950	1.060	-	-	0	-	0.00%
2020-08-06	0	1.000	0.950	1.060	-	-	0	0	-	1.000	0.950	1.060	-	-	0	-	0.00%
2020-08-05	0	1.000	0.970	1.000	1.000	1.000	40,000	40,000	1.0000	1.000	0.970	1.000	1.000	1.000	40,000	1.0000	0.00%
2020-08-04	0	1.000	0.950	1.070	-	-	0	0	-	1.000	0.950	1.070	-	-	0	-	0.00%
2020-08-03	0	1.000	0.950	1.070	-	-	0	0	-	1.000	0.950	1.070	-	-	0	-	0.00%
2020-07-31	0	1.000	0.950	1.070	-	-	0	0	-	1.000	0.950	1.070	-	-	0	-	0.00%
2020-07-30	0	1.000	0.950	1.070	-	-	0	0	-	1.000	0.950	1.070	-	-	0	-	0.00%
2020-07-29	0	1.000	0.950	1.070	-	-	0	0	-	1.000	0.950	1.070	-	-	0	-	0.00%
2020-07-28	0	1.000	0.950	1.050	1.000	1.000	2,000	2,000	1.0000	1.000	0.950	1.050	1.000	1.000	2,000	1.0000	-6.54%
2020-07-27	0	1.070	1.000	1.070	-	-	0	0	-	1.070	1.000	1.070	-	-	0	-	0.00%
2020-07-24	0	1.070	0.950	1.070	-	-	0	0	-	1.070	0.950	1.070	-	-	0	-	0.00%
2020-07-23	0	1.070	0.950	1.070	-	-	0	0	-	1.070	0.950	1.070	-	-	0	-	0.00%
2020-07-22	0	1.070	0.950	1.070	-	-	0	0	-	1.070	0.950	1.070	-	-	0	-	0.00%
2020-07-21	0	1.070	1.000	1.070	1.000	1.070	94,000	96,240	1.0238	1.070	1.000	1.070	1.000	1.070	94,000	1.0238	7.00%
2020-07-20	0	1.000	1.000	1.070	-	-	0	0	-	1.000	1.000	1.070	-	-	0	-	0.00%
2020-07-17	0	1.000	0.950	1.070	1.000	1.000	6,000	6,000	1.0000	1.000	0.950	1.070	1.000	1.000	6,000	1.0000	0.00%
2020-07-16	0	1.000	1.000	1.070	-	-	0	0	-	1.000	1.000	1.070	-	-	0	-	0.00%
2020-07-15	0	1.000	1.000	1.070	0.980	1.010	12,000	11,820	0.9850	1.000	1.000	1.070	0.980	1.010	12,000	0.9850	-3.85%
2020-07-14	0	1.040	1.010	1.150	1.040	1.040	2,000	2,080	1.0400	1.040	1.010	1.150	1.040	1.040	2,000	1.0400	-3.70%
2020-07-13	0	1.080	1.040	1.150	-	-	0	0	-	1.080	1.040	1.150	-	-	0	-	0.00%
2020-07-10	0	1.080	1.040	1.150	-	-	0	0	-	1.080	1.040	1.150	-	-	0	-	0.00%
2020-07-09	0	1.080	1.030	1.200	1.080	1.080	2,000	2,160	1.0800	1.080	1.030	1.200	1.080	1.080	2,000	1.0800	-3.57%
2020-07-08	0	1.120	1.080	1.280	-	-	0	0	-	1.120	1.080	1.280	-	-	0	-	0.00%
2020-07-07	0	1.120	1.080	1.220	-	-	2,000	2,270	1.1350	1.120	1.080	1.220	-	-	2,000	1.1350	0.00%
2020-07-06	0	1.120	1.080	1.190	-	-	0	0	-	1.120	1.080	1.190	-	-	0	-	0.00%
2020-07-03	0	1.120	1.080	1.200	-	-	0	0	-	1.120	1.080	1.200	-	-	0	-	0.00%
2020-07-02	0	1.120	1.010	1.190	-	-	0	0	-	1.120	1.010	1.190	-	-	0	-	0.00%
2020-06-30	0	1.120	1.000	1.190	-	-	0	0	-	1.120	1.000	1.190	-	-	0	-	0.00%
2020-06-29	0	1.120	1.000	1.280	-	-	0	0	-	1.120	1.000	1.280	-	-	0	-	0.00%
2020-06-26	0	1.120	1.000	1.200	-	-	0	0	-	1.120	1.000	1.200	-	-	0	-	0.00%
2020-06-24	0	1.120	1.050	1.120	1.030	1.130	68,000	70,880	1.0424	1.120	1.050	1.120	1.030	1.130	68,000	1.0424	-1.75%
2020-06-23	0	1.140	1.050	1.140	-	-	0	0	-	1.140	1.050	1.140	-	-	0	-	-2.56%
2020-06-22	0	1.170	1.020	1.180	-	-	0	0	-	1.170	1.020	1.180	-	-	0	-	0.00%
2020-06-19	0	1.170	1.030	1.200	-	-	0	0	-	1.170	1.030	1.200	-	-	0	-	0.00%
2020-06-18	0	1.170	1.040	1.190	-	-	0	0	-	1.170	1.040	1.190	-	-	0	-	0.00%
2020-06-17	0	1.170	1.040	1.170	-	-	0	0	-	1.170	1.040	1.170	-	-	0	-	0.00%
2020-06-16	0	1.170	1.020	1.170	1.170	1.170	30,000	35,100	1.1700	1.170	1.020	1.170	1.170	1.170	30,000	1.1700	10.38%
2020-06-15	0	1.060	1.060	1.150	1.030	1.030	30,000	30,900	1.0300	1.060	1.060	1.150	1.030	1.030	30,000	1.0300	0.00%
2020-06-12	0	1.060	1.060	1.160	1.030	1.030	2,000	2,060	1.0300	1.060	1.060	1.160	1.030	1.030	2,000	1.0300	0.00%
2020-06-11	0	1.060	1.060	1.130	-	-	0	0	-	1.060	1.060	1.130	-	-	0	-	0.00%
2020-06-10	0	1.060	1.060	1.160	-	-	0	0	-	1.060	1.060	1.160	-	-	0	-	0.95%
2020-06-09	0	1.050	1.050	1.200	-	-	0	0	-	1.050	1.050	1.200	-	-	0	-	0.00%
2020-06-08	0	1.050	1.040	1.080	-	-	0	0	-	1.050	1.040	1.080	-	-	0	-	0.00%
2020-06-05	0	1.050	1.050	1.100	-	-	0	0	-	1.050	1.050	1.100	-	-	0	-	0.00%
2020-06-04	0	1.050	1.030	1.080	1.000	1.050	120,000	125,400	1.0450	1.050	1.030	1.080	1.000	1.050	120,000	1.0450	-2.78%
2020-06-03	0	1.080	1.070	1.080	1.010	1.130	1,364,000	1,436,540	1.0532	1.080	1.070	1.080	1.010	1.130	1,364,000	1.0532	-10.00%
2020-06-02	0	1.200	1.150	1.200	1.200	1.200	132,000	158,400	1.2000	1.200	1.150	1.200	1.200	1.200	132,000	1.2000	-11.11%
2020-06-01	0	1.350	1.150	1.350	-	-	0	0	-	1.350	1.150	1.350	-	-	0	-	0.00%
2020-05-29	0	1.350	1.060	1.350	-	-	0	0	-	1.350	1.060	1.350	-	-	0	-	0.00%
2020-05-28	0	1.350	1.120	1.350	-	-	0	0	-	1.350	1.120	1.350	-	-	0	-	0.00%
2020-05-27	0	1.350	1.180	1.350	-	-	0	0	-	1.350	1.180	1.350	-	-	0	-	0.00%
2020-05-26	0	1.350	1.200	1.350	-	-	0	0	-	1.350	1.200	1.350	-	-	0	-	0.00%
2020-05-25	0	1.350	1.100	1.350	-	-	0	0	-	1.350	1.100	1.350	-	-	0	-	0.00%
2020-05-22	0	1.350	1.250	1.350	-	-	0	0	-	1.350	1.250	1.350	-	-	0	-	0.00%
2020-05-21	0	1.350	1.300	1.400	-	-	0	0	-	1.350	1.300	1.400	-	-	0	-	0.00%
2020-05-20	0	1.350	1.290	1.500	-	-	0	0	-	1.350	1.290	1.500	-	-	0	-	0.00%
2020-05-19	0	1.350	1.300	1.350	-	-	0	0	-	1.350	1.300	1.350	-	-	0	-	0.00%
2020-05-18	0	1.350	1.290	1.350	1.350	1.350	2,000	2,700	1.3500	1.350	1.290	1.350	1.350	1.350	2,000	1.3500	0.75%
2020-05-15	0	1.340	1.290	1.350	-	-	0	0	-	1.340	1.290	1.350	-	-	0	-	0.00%
2020-05-14	0	1.340	1.200	1.640	-	-	0	0	-	1.340	1.200	1.640	-	-	0	-	0.00%
2020-05-13	0	1.340	1.290	1.350	-	-	0	0	-	1.340	1.290	1.350	-	-	0	-	0.00%
2020-05-12	0	1.340	1.290	1.350	-	-	0	0	-	1.340	1.290	1.350	-	-	0	-	0.00%
2020-05-11	0	1.340	1.290	1.400	-	-	0	0	-	1.340	1.290	1.400	-	-	0	-	0.00%
2020-05-08	0	1.340	1.280	1.400	-	-	0	0	-	1.340	1.280	1.400	-	-	0	-	0.00%
2020-05-07	0	1.340	1.280	1.400	-	-	0	0	-	1.340	1.280	1.400	-	-	0	-	0.00%
2020-05-06	0	1.340	1.340	1.500	-	-	0	0	-	1.340	1.340	1.500	-	-	0	-	1.52%
2020-05-05	0	1.320	1.320	1.400	-	-	0	0	-	1.320	1.320	1.400	-	-	0	-	1.54%
2020-05-04	0	1.300	1.290	1.400	-	-	0	0	-	1.300	1.290	1.400	-	-	0	-	0.00%
2020-04-29	0	1.300	1.300	1.400	1.300	1.300	22,000	28,600	1.3000	1.300	1.300	1.400	1.300	1.300	22,000	1.3000	0.00%
2020-04-28	0	1.300	1.280	1.350	1.290	1.300	20,000	25,980	1.2990	1.300	1.280	1.350	1.290	1.300	20,000	1.2990	0.78%
2020-04-27	0	1.290	1.180	1.300	-	-	0	0	-	1.290	1.180	1.300	-	-	0	-	0.00%
2020-04-24	0	1.290	1.180	1.350	-	-	0	0	-	1.290	1.180	1.350	-	-	0	-	0.00%
2020-04-23	0	1.290	1.290	1.400	-	-	10,000	12,900	1.2900	1.290	1.290	1.400	-	-	10,000	1.2900	0.00%
2020-04-22	0	1.290	1.120	1.300	-	-	0	0	-	1.290	1.120	1.300	-	-	0	-	0.00%
2020-04-21	0	1.290	1.120	1.290	-	-	0	0	-	1.290	1.120	1.290	-	-	0	-	0.00%
2020-04-20	0	1.290	1.110	1.290	-	-	0	0	-	1.290	1.110	1.290	-	-	0	-	0.00%
2020-04-17	0	1.290	1.110	1.290	-	-	0	0	-	1.290	1.110	1.290	-	-	0	-	0.00%
2020-04-16	0	1.290	1.100	1.300	-	-	0	0	-	1.290	1.100	1.300	-	-	0	-	0.00%
2020-04-15	0	1.290	1.110	1.350	-	-	0	0	-	1.290	1.110	1.350	-	-	0	-	0.00%
2020-04-14	0	1.290	1.100	1.350	-	-	0	0	-	1.290	1.100	1.350	-	-	0	-	0.00%
2020-04-09	0	1.290	1.120	1.350	-	-	0	0	-	1.290	1.120	1.350	-	-	0	-	0.00%
2020-04-08	0	1.290	1.100	1.350	-	-	0	0	-	1.290	1.100	1.350	-	-	0	-	0.00%
2020-04-07	0	1.290	1.160	1.350	1.290	1.290	30,000	38,700	1.2900	1.290	1.160	1.350	1.290	1.290	30,000	1.2900	0.00%
2020-04-06	0	1.290	1.020	1.400	-	-	0	0	-	1.290	1.020	1.400	-	-	0	-	0.00%
2020-04-03	0	1.290	1.020	1.380	-	-	0	0	-	1.290	1.020	1.380	-	-	0	-	0.00%
2020-04-02	0	1.290	1.020	1.390	-	-	0	0	-	1.290	1.020	1.390	-	-	0	-	0.00%
2020-04-01	0	1.290	1.020	1.420	-	-	0	0	-	1.290	1.020	1.420	-	-	0	-	0.00%
2020-03-31	0	1.290	1.070	1.290	-	-	0	0	-	1.290	1.070	1.290	-	-	0	-	0.00%
2020-03-30	0	1.290	1.110	1.350	-	-	0	0	-	1.290	1.110	1.350	-	-	0	-	0.00%
2020-03-27	0	1.290	1.130	1.350	-	-	0	0	-	1.290	1.130	1.350	-	-	0	-	0.00%
2020-03-26	0	1.290	1.120	1.540	-	-	0	0	-	1.290	1.120	1.540	-	-	0	-	0.00%
2020-03-25	0	1.290	1.100	1.400	-	-	0	0	-	1.290	1.100	1.400	-	-	0	-	0.00%
2020-03-24	0	1.290	1.120	1.390	-	-	0	0	-	1.290	1.120	1.390	-	-	0	-	0.00%
2020-03-23	0	1.290	1.100	1.380	-	-	0	0	-	1.290	1.100	1.380	-	-	0	-	0.00%
2020-03-20	0	1.290	1.100	1.470	-	-	0	0	-	1.290	1.100	1.470	-	-	0	-	0.00%
2020-03-19	0	1.290	1.090	1.430	-	-	0	0	-	1.290	1.090	1.430	-	-	0	-	0.00%
2020-03-18	0	1.290	1.100	1.400	-	-	0	0	-	1.290	1.100	1.400	-	-	0	-	0.00%
2020-03-17	0	1.290	1.100	1.560	-	-	0	0	-	1.290	1.100	1.560	-	-	0	-	0.00%
2020-03-16	0	1.290	1.110	1.560	-	-	0	0	-	1.290	1.110	1.560	-	-	0	-	0.00%
2020-03-13	0	1.290	1.120	1.390	-	-	0	0	-	1.290	1.120	1.390	-	-	0	-	0.00%
2020-03-12	0	1.290	1.290	1.450	-	-	0	0	-	1.290	1.290	1.450	-	-	0	-	0.00%
2020-03-11	0	1.290	1.290	1.390	1.270	1.270	6,000	7,620	1.2700	1.290	1.290	1.390	1.270	1.270	6,000	1.2700	-7.19%
2020-03-10	0	1.390	1.270	1.390	-	-	0	0	-	1.390	1.270	1.390	-	-	0	-	0.00%
2020-03-09	0	1.390	1.270	1.390	-	-	0	0	-	1.390	1.270	1.390	-	-	0	-	0.00%
2020-03-06	0	1.390	1.270	1.400	-	-	0	0	-	1.390	1.270	1.400	-	-	0	-	0.00%
2020-03-05	0	1.390	1.270	1.400	-	-	0	0	-	1.390	1.270	1.400	-	-	0	-	0.00%
2020-03-04	0	1.390	1.270	1.410	-	-	0	0	-	1.390	1.270	1.410	-	-	0	-	0.00%
2020-03-03	0	1.390	1.270	1.400	-	-	0	0	-	1.390	1.270	1.400	-	-	0	-	0.00%
2020-03-02	0	1.390	1.280	1.400	-	-	0	0	-	1.390	1.280	1.400	-	-	0	-	0.00%
2020-02-28	0	1.390	1.270	1.400	-	-	0	0	-	1.390	1.270	1.400	-	-	0	-	0.00%
2020-02-27	0	1.390	1.270	1.400	-	-	0	0	-	1.390	1.270	1.400	-	-	0	-	0.00%
2020-02-26	0	1.390	1.270	1.400	-	-	0	0	-	1.390	1.270	1.400	-	-	0	-	0.00%
2020-02-25	0	1.390	1.270	1.390	-	-	0	0	-	1.390	1.270	1.390	-	-	0	-	0.00%
2020-02-24	0	1.390	1.320	1.400	-	-	0	0	-	1.390	1.320	1.400	-	-	0	-	0.00%
2020-02-21	0	1.390	1.320	1.420	-	-	0	0	-	1.390	1.320	1.420	-	-	0	-	0.00%
2020-02-20	0	1.390	1.330	1.390	1.300	1.390	44,000	59,680	1.3564	1.390	1.330	1.390	1.300	1.390	44,000	1.3564	4.51%
2020-02-19	0	1.330	1.330	1.400	-	-	0	0	-	1.330	1.330	1.400	-	-	0	-	0.76%
2020-02-18	0	1.320	1.320	1.400	1.260	1.440	112,000	150,720	1.3457	1.320	1.320	1.400	1.260	1.440	112,000	1.3457	-5.71%
2020-02-17	0	1.400	1.310	1.570	-	-	0	0	-	1.400	1.310	1.570	-	-	0	-	0.00%
2020-02-14	0	1.400	1.300	1.570	1.330	1.420	42,000	56,780	1.3519	1.400	1.300	1.570	1.330	1.420	42,000	1.3519	-11.39%
2020-02-13	0	1.580	1.350	1.580	-	-	0	0	-	1.580	1.350	1.580	-	-	0	-	0.00%
2020-02-12	0	1.580	1.580	1.600	-	-	0	0	-	1.580	1.580	1.600	-	-	0	-	12.86%
2020-02-11	0	1.400	1.460	1.590	-	-	0	0	-	1.400	1.460	1.590	-	-	0	-	0.00%
2020-02-10	0	1.400	1.300	1.600	-	-	0	0	-	1.400	1.300	1.600	-	-	0	-	0.00%
2020-02-07	0	1.400	1.360	1.590	-	-	0	0	-	1.400	1.360	1.590	-	-	0	-	0.00%
2020-02-06	0	1.400	1.360	1.590	-	-	0	0	-	1.400	1.360	1.590	-	-	0	-	0.00%
2020-02-05	0	1.400	1.350	1.600	-	-	0	0	-	1.400	1.350	1.600	-	-	0	-	0.00%
2020-02-04	0	1.400	1.330	1.560	-	-	0	0	-	1.400	1.330	1.560	-	-	0	-	0.00%
2020-02-03	0	1.400	1.330	1.560	1.400	1.410	86,000	120,580	1.4021	1.400	1.330	1.560	1.400	1.410	86,000	1.4021	-9.09%
2020-01-31	0	1.540	1.400	1.540	-	-	0	0	-	1.540	1.400	1.540	-	-	0	-	0.00%
2020-01-30	0	1.540	1.350	1.590	1.540	1.540	4,000	6,160	1.5400	1.540	1.350	1.590	1.540	1.540	4,000	1.5400	9.22%
2020-01-29	0	1.410	1.410	-	1.370	1.370	2,000	2,740	1.3700	1.410	1.410	-	1.370	1.370	2,000	1.3700	0.00%
2020-01-24	0	1.410	1.410	1.480	1.410	1.430	28,000	39,760	1.4200	1.410	1.410	1.480	1.410	1.430	28,000	1.4200	-2.08%
2020-01-23	0	1.440	1.410	1.450	1.440	1.460	90,000	130,580	1.4509	1.440	1.410	1.450	1.440	1.460	90,000	1.4509	-5.88%
2020-01-22	0	1.530	1.460	1.600	1.440	1.530	70,000	102,900	1.4700	1.530	1.460	1.600	1.440	1.530	70,000	1.4700	-0.65%
2020-01-21	0	1.540	1.460	1.590	1.540	1.540	48,000	73,920	1.5400	1.540	1.460	1.590	1.540	1.540	48,000	1.5400	-1.28%
2020-01-20	0	1.560	1.560	1.600	1.550	1.550	24,000	37,200	1.5500	1.560	1.560	1.600	1.550	1.550	24,000	1.5500	0.00%
2020-01-17	0	1.560	1.560	1.600	1.550	1.550	30,000	46,500	1.5500	1.560	1.560	1.600	1.550	1.550	30,000	1.5500	0.00%
2020-01-16	0	1.560	1.540	1.560	-	-	0	0	-	1.560	1.540	1.560	-	-	0	-	-1.27%
2020-01-15	0	1.580	1.540	1.620	-	-	0	0	-	1.580	1.540	1.620	-	-	0	-	0.00%
2020-01-14	0	1.580	1.540	1.580	1.540	1.580	4,000	6,240	1.5600	1.580	1.540	1.580	1.540	1.580	4,000	1.5600	2.60%
2020-01-13	0	1.540	1.540	1.660	1.530	1.530	2,000	3,060	1.5300	1.540	1.540	1.660	1.530	1.530	2,000	1.5300	1.32%
2020-01-10	0	1.520	1.520	1.540	1.520	1.520	10,000	15,200	1.5200	1.520	1.520	1.540	1.520	1.520	10,000	1.5200	-1.30%
2020-01-09	0	1.540	1.540	1.550	1.540	1.550	38,000	58,800	1.5474	1.540	1.540	1.550	1.540	1.550	38,000	1.5474	-0.65%
2020-01-08	0	1.550	1.530	1.550	1.550	1.550	20,000	31,000	1.5500	1.550	1.530	1.550	1.550	1.550	20,000	1.5500	-6.06%
2020-01-07	0	1.650	1.580	1.650	-	-	0	0	-	1.650	1.580	1.650	-	-	0	-	-1.20%
2020-01-06	0	1.670	1.510	1.670	-	-	0	0	-	1.670	1.510	1.670	-	-	0	-	-1.18%
2020-01-03	0	1.690	1.600	1.690	-	-	0	0	-	1.690	1.600	1.690	-	-	0	-	-2.31%
2020-01-02	0	1.730	1.630	1.730	-	-	0	0	-	1.730	1.630	1.730	-	-	0	-	-1.14%
2019-12-31	0	1.750	1.620	1.800	-	-	0	0	-	1.750	1.620	1.800	-	-	0	-	0.00%
2019-12-30	0	1.750	1.640	1.760	-	-	0	0	-	1.750	1.640	1.760	-	-	0	-	0.00%
2019-12-27	0	1.750	1.640	1.800	-	-	0	0	-	1.750	1.640	1.800	-	-	0	-	0.00%
2019-12-24	0	1.750	1.620	1.990	-	-	0	0	-	1.750	1.620	1.990	-	-	0	-	0.00%
2019-12-23	0	1.750	1.650	1.850	1.750	1.750	24,000	42,000	1.7500	1.750	1.650	1.850	1.750	1.750	24,000	1.7500	4.79%
2019-12-20	0	1.670	1.600	1.800	-	-	0	0	-	1.670	1.600	1.800	-	-	0	-	0.00%
2019-12-19	0	1.670	1.670	1.900	1.670	1.670	82,000	136,940	1.6700	1.670	1.670	1.900	1.670	1.670	82,000	1.6700	0.00%
2019-12-18	0	1.670	1.670	1.750	1.630	1.650	44,000	72,520	1.6482	1.670	1.670	1.750	1.630	1.650	44,000	1.6482	3.09%
2019-12-17	0	1.620	1.600	1.640	1.600	1.620	20,000	32,200	1.6100	1.620	1.600	1.640	1.600	1.620	20,000	1.6100	3.18%
2019-12-16	0	1.570	1.560	1.770	-	-	0	0	-	1.570	1.560	1.770	-	-	0	-	0.00%
2019-12-13	0	1.570	1.520	1.610	-	-	0	0	-	1.570	1.520	1.610	-	-	0	-	0.00%
2019-12-12	0	1.570	1.510	1.610	-	-	0	0	-	1.570	1.510	1.610	-	-	0	-	0.00%
2019-12-11	0	1.570	1.520	1.610	-	-	0	0	-	1.570	1.520	1.610	-	-	0	-	0.00%
2019-12-10	0	1.570	1.570	1.590	1.500	1.500	2,200	3,292	1.4964	1.570	1.570	1.590	1.500	1.500	2,200	1.4964	1.29%
2019-12-09	0	1.550	1.450	1.590	-	-	0	0	-	1.550	1.450	1.590	-	-	0	-	0.00%
2019-12-06	0	1.550	1.450	1.580	-	-	0	0	-	1.550	1.450	1.580	-	-	0	-	0.00%
2019-12-05	0	1.550	1.460	1.590	-	-	0	0	-	1.550	1.460	1.590	-	-	0	-	0.00%
2019-12-04	0	1.550	1.460	1.590	-	-	0	0	-	1.550	1.460	1.590	-	-	0	-	0.00%
2019-12-03	0	1.550	1.500	1.590	1.550	1.550	6,000	9,300	1.5500	1.550	1.500	1.590	1.550	1.550	6,000	1.5500	0.00%
2019-12-02	0	1.550	1.460	1.550	-	-	57,400	88,970	1.5500	1.550	1.460	1.550	-	-	57,400	1.5500	0.00%
2019-11-29	0	1.550	1.510	1.570	-	-	0	0	-	1.550	1.510	1.570	-	-	0	-	0.00%
2019-11-28	0	1.550	1.520	1.590	-	-	0	0	-	1.550	1.520	1.590	-	-	0	-	0.00%
2019-11-27	0	1.550	1.550	1.600	1.520	1.520	4,000	6,080	1.5200	1.550	1.550	1.600	1.520	1.520	4,000	1.5200	0.00%
2019-11-26	0	1.550	1.550	1.600	1.540	1.550	64,000	98,600	1.5406	1.550	1.550	1.600	1.540	1.550	64,000	1.5406	1.31%
2019-11-25	0	1.530	1.510	1.570	-	-	0	0	-	1.530	1.510	1.570	-	-	0	-	0.00%
2019-11-22	0	1.530	1.520	1.550	1.530	1.530	40,000	61,200	1.5300	1.530	1.520	1.550	1.530	1.530	40,000	1.5300	-0.65%
2019-11-21	0	1.540	1.510	1.590	1.500	1.540	72,000	109,700	1.5236	1.540	1.510	1.590	1.500	1.540	72,000	1.5236	0.00%
2019-11-20	0	1.540	1.500	1.540	1.500	1.620	292,000	449,660	1.5399	1.540	1.500	1.540	1.500	1.620	292,000	1.5399	-5.52%
2019-11-19	0	1.630	1.540	1.650	-	-	0	0	-	1.630	1.540	1.650	-	-	0	-	0.00%
2019-11-18	0	1.630	1.520	1.630	-	-	0	0	-	1.630	1.520	1.630	-	-	0	-	-1.21%
2019-11-15	0	1.650	1.530	1.680	-	-	0	0	-	1.650	1.530	1.680	-	-	0	-	0.00%
2019-11-14	0	1.650	1.520	1.700	-	-	0	0	-	1.650	1.520	1.700	-	-	0	-	0.00%
2019-11-13	0	1.650	1.530	1.750	-	-	0	0	-	1.650	1.530	1.750	-	-	0	-	0.00%
2019-11-12	0	1.650	1.600	1.680	-	-	0	0	-	1.650	1.600	1.680	-	-	0	-	0.00%
2019-11-11	0	1.650	1.570	1.740	-	-	0	0	-	1.650	1.570	1.740	-	-	0	-	0.00%
2019-11-08	0	1.650	1.610	1.650	1.600	1.650	88,000	143,800	1.6341	1.650	1.610	1.650	1.600	1.650	88,000	1.6341	0.00%
2019-11-07	0	1.650	1.600	1.650	1.620	1.650	21,700	35,490	1.6355	1.650	1.600	1.650	1.620	1.650	21,700	1.6355	-2.94%
2019-11-06	0	1.700	1.600	1.770	-	-	0	0	-	1.700	1.600	1.770	-	-	0	-	0.00%
2019-11-05	0	1.700	1.600	1.700	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	-1.16%
2019-11-04	0	1.720	1.620	1.780	-	-	0	0	-	1.720	1.620	1.780	-	-	0	-	0.00%
2019-11-01	0	1.720	1.600	1.720	-	-	0	0	-	1.720	1.600	1.720	-	-	0	-	0.00%
2019-10-31	0	1.720	1.600	1.750	-	-	0	0	-	1.720	1.600	1.750	-	-	0	-	0.00%
2019-10-30	0	1.720	1.600	1.740	1.720	1.720	6,000	10,320	1.7200	1.720	1.600	1.740	1.720	1.720	6,000	1.7200	0.00%
2019-10-29	0	1.720	1.720	1.820	-	-	0	0	-	1.720	1.720	1.820	-	-	0	-	0.00%
2019-10-28	0	1.720	1.650	1.720	-	-	0	0	-	1.720	1.650	1.720	-	-	0	-	0.00%
2019-10-25	0	1.720	1.720	1.770	-	-	0	0	-	1.720	1.720	1.770	-	-	0	-	1.78%
2019-10-24	0	1.690	1.650	1.720	1.690	1.690	14,000	23,660	1.6900	1.690	1.650	1.720	1.690	1.690	14,000	1.6900	-2.31%
2019-10-23	0	1.730	1.650	1.730	1.730	1.730	4,000	6,920	1.7300	1.730	1.650	1.730	1.730	1.730	4,000	1.7300	0.00%
2019-10-22	0	1.730	1.730	1.800	-	-	0	0	-	1.730	1.730	1.800	-	-	0	-	0.00%
2019-10-21	0	1.730	1.700	1.730	1.730	1.730	14,000	24,220	1.7300	1.730	1.700	1.730	1.730	1.730	14,000	1.7300	2.98%
2019-10-18	0	1.680	1.580	1.680	-	-	0	0	-	1.680	1.580	1.680	-	-	0	-	0.00%
2019-10-17	0	1.680	1.600	1.790	-	-	0	0	-	1.680	1.600	1.790	-	-	0	-	0.00%
2019-10-16	0	1.680	1.550	1.680	-	-	0	0	-	1.680	1.550	1.680	-	-	0	-	0.00%
2019-10-15	0	1.680	1.560	1.680	-	-	0	0	-	1.680	1.560	1.680	-	-	0	-	-0.59%
2019-10-14	0	1.690	1.620	1.690	-	-	0	0	-	1.690	1.620	1.690	-	-	0	-	-2.87%
2019-10-11	0	1.740	1.620	1.740	-	-	0	0	-	1.740	1.620	1.740	-	-	0	-	-1.14%
2019-10-10	0	1.760	1.630	1.760	-	-	0	0	-	1.760	1.630	1.760	-	-	0	-	-0.56%
2019-10-09	0	1.770	1.640	1.800	-	-	0	0	-	1.770	1.640	1.800	-	-	0	-	0.00%
2019-10-08	0	1.770	1.660	1.770	-	-	0	0	-	1.770	1.660	1.770	-	-	0	-	-1.67%
2019-10-04	0	1.800	1.700	1.850	-	-	0	0	-	1.800	1.700	1.850	-	-	0	-	0.00%
2019-10-03	0	1.800	1.750	1.850	1.700	1.800	174,000	300,960	1.7297	1.800	1.750	1.850	1.700	1.800	174,000	1.7297	11.80%
2019-10-02	0	1.610	1.560	1.620	1.540	1.670	182,000	291,140	1.5997	1.610	1.560	1.620	1.540	1.670	182,000	1.5997	-5.29%
2019-09-30	0	1.700	1.700	1.820	-	-	0	0	-	1.700	1.700	1.820	-	-	0	-	0.00%
2019-09-27	0	1.700	1.650	1.750	-	-	0	0	-	1.700	1.650	1.750	-	-	0	-	0.00%
2019-09-26	0	1.700	1.700	1.770	1.640	1.700	12,000	20,060	1.6717	1.700	1.700	1.770	1.640	1.700	12,000	1.6717	-5.56%
2019-09-25	0	1.800	1.750	1.870	1.470	1.830	528,000	864,680	1.6377	1.800	1.750	1.870	1.470	1.830	528,000	1.6377	-9.09%
2019-09-24	0	1.980	1.810	1.980	1.990	1.990	10,000	19,900	1.9900	1.980	1.810	1.980	1.990	1.990	10,000	1.9900	4.21%
2019-09-23	0	1.900	1.810	1.990	-	-	0	0	-	1.900	1.810	1.990	-	-	0	-	0.00%
2019-09-20	0	1.900	1.900	2.000	-	-	0	0	-	1.900	1.900	2.000	-	-	0	-	1.06%
2019-09-19	0	1.880	1.810	2.000	-	-	0	0	-	1.880	1.810	2.000	-	-	0	-	0.00%
2019-09-18	0	1.880	1.820	2.000	-	-	0	0	-	1.880	1.820	2.000	-	-	0	-	0.00%
2019-09-17	0	1.880	1.810	1.920	-	-	0	0	-	1.880	1.810	1.920	-	-	0	-	0.00%
2019-09-16	0	1.880	1.800	1.990	-	-	0	0	-	1.880	1.800	1.990	-	-	0	-	0.00%
2019-09-13	0	1.880	1.850	1.900	-	-	0	0	-	1.880	1.850	1.900	-	-	0	-	0.00%
2019-09-12	0	1.880	1.800	2.000	-	-	0	0	-	1.880	1.800	2.000	-	-	0	-	0.00%
2019-09-11	0	1.880	1.820	1.880	1.880	1.880	4,000	7,520	1.8800	1.880	1.820	1.880	1.880	1.880	4,000	1.8800	1.62%
2019-09-10	0	1.850	1.850	2.200	-	-	0	0	-	1.850	1.850	2.200	-	-	0	-	1.09%
2019-09-09	0	1.830	1.830	2.210	-	-	0	0	-	1.830	1.830	2.210	-	-	0	-	1.67%
2019-09-06	0	1.800	1.800	2.170	-	-	0	0	-	1.800	1.800	2.170	-	-	0	-	2.86%
2019-09-05	0	1.750	1.750	2.170	-	-	0	0	-	1.750	1.750	2.170	-	-	0	-	0.00%
2019-09-04	0	1.750	1.330	2.050	-	-	0	0	-	1.750	1.330	2.050	-	-	0	-	0.00%
2019-09-03	0	1.750	1.610	2.040	-	-	0	0	-	1.750	1.610	2.040	-	-	0	-	0.00%
2019-09-02	0	1.750	1.610	1.850	-	-	0	0	-	1.750	1.610	1.850	-	-	0	-	0.00%
2019-08-30	0	1.750	1.750	2.060	1.740	1.740	4,000	6,960	1.7400	1.750	1.750	2.060	1.740	1.740	4,000	1.7400	-6.91%
2019-08-29	0	1.880	1.740	2.130	-	-	500	860	1.7200	1.880	1.740	2.130	-	-	500	1.7200	0.00%
2019-08-28	0	1.880	1.830	1.990	1.880	1.880	20,000	37,600	1.8800	1.880	1.830	1.990	1.880	1.880	20,000	1.8800	-5.05%
2019-08-27	0	1.980	1.840	1.980	-	-	0	0	-	1.980	1.840	1.980	-	-	0	-	-1.00%
2019-08-26	0	2.000	1.870	2.000	-	-	0	0	-	2.000	1.870	2.000	-	-	0	-	-1.48%
2019-08-23	0	2.030	1.870	-	-	-	0	0	-	2.030	1.870	-	-	-	0	-	0.00%
2019-08-22	0	2.030	1.880	2.100	-	-	0	0	-	2.030	1.880	2.100	-	-	0	-	0.00%
2019-08-21	0	2.030	1.880	2.100	-	-	0	0	-	2.030	1.880	2.100	-	-	0	-	0.00%
2019-08-20	0	2.030	1.880	2.100	-	-	0	0	-	2.030	1.880	2.100	-	-	0	-	0.00%
2019-08-19	0	2.030	1.890	2.210	-	-	0	0	-	2.030	1.890	2.210	-	-	0	-	0.00%
2019-08-16	0	2.030	1.870	2.050	-	-	0	0	-	2.030	1.870	2.050	-	-	0	-	0.00%
2019-08-15	0	2.030	1.910	-	-	-	0	0	-	2.030	1.910	-	-	-	0	-	0.00%
2019-08-14	0	2.030	1.870	2.030	-	-	0	0	-	2.030	1.870	2.030	-	-	0	-	0.00%
2019-08-13	0	2.030	1.870	2.030	-	-	0	0	-	2.030	1.870	2.030	-	-	0	-	0.00%
2019-08-12	0	2.030	1.870	2.050	-	-	0	0	-	2.030	1.870	2.050	-	-	0	-	0.00%
2019-08-09	0	2.030	1.880	2.110	-	-	0	0	-	2.030	1.880	2.110	-	-	0	-	0.00%
2019-08-08	0	2.030	1.890	2.120	-	-	0	0	-	2.030	1.890	2.120	-	-	0	-	0.00%
2019-08-07	0	2.030	1.870	2.220	-	-	0	0	-	2.030	1.870	2.220	-	-	0	-	0.00%
2019-08-06	0	2.030	1.870	2.030	-	-	0	0	-	2.030	1.870	2.030	-	-	0	-	0.00%
2019-08-05	0	2.030	1.880	2.040	-	-	0	0	-	2.030	1.880	2.040	-	-	0	-	0.00%
2019-08-02	0	2.030	1.870	2.120	-	-	0	0	-	2.030	1.870	2.120	-	-	0	-	0.00%
2019-08-01	0	2.030	2.000	2.320	2.000	2.040	110,000	220,820	2.0075	2.030	2.000	2.320	2.000	2.040	110,000	2.0075	-0.49%
2019-07-31	0	2.040	2.010	2.320	-	-	0	0	-	2.040	2.010	2.320	-	-	0	-	0.00%
2019-07-30	0	2.040	2.010	2.150	-	-	0	0	-	2.040	2.010	2.150	-	-	0	-	0.00%
2019-07-29	0	2.040	2.010	2.150	2.040	2.040	4,000	8,160	2.0400	2.040	2.010	2.150	2.040	2.040	4,000	2.0400	-0.97%
2019-07-26	0	2.060	2.020	2.100	2.060	2.150	44,000	92,580	2.1041	2.060	2.020	2.100	2.060	2.150	44,000	2.1041	-1.90%
2019-07-25	0	2.100	2.030	2.340	-	-	0	0	-	2.100	2.030	2.340	-	-	0	-	0.00%
2019-07-24	0	2.100	2.030	2.250	-	-	0	0	-	2.100	2.030	2.250	-	-	0	-	0.00%
2019-07-23	0	2.100	2.020	2.220	-	-	0	0	-	2.100	2.020	2.220	-	-	0	-	0.00%
2019-07-22	0	2.100	2.010	2.190	2.100	2.100	58,000	121,800	2.1000	2.100	2.010	2.190	2.100	2.100	58,000	2.1000	0.00%
2019-07-19	0	2.100	2.100	2.320	-	-	0	0	-	2.100	2.100	2.320	-	-	0	-	0.00%
2019-07-18	0	2.100	2.000	2.160	2.100	2.160	100,000	210,960	2.1096	2.100	2.000	2.160	2.100	2.160	100,000	2.1096	-2.33%
2019-07-17	0	2.150	2.100	2.320	-	-	0	0	-	2.150	2.100	2.320	-	-	0	-	0.00%
2019-07-16	0	2.150	2.110	2.350	-	-	0	0	-	2.150	2.110	2.350	-	-	0	-	0.00%
2019-07-15	0	2.150	2.100	2.270	-	-	0	0	-	2.150	2.100	2.270	-	-	0	-	0.00%
2019-07-12	0	2.150	2.010	2.280	-	-	0	0	-	2.150	2.010	2.280	-	-	0	-	0.00%
2019-07-11	0	2.150	2.010	2.290	-	-	0	0	-	2.150	2.010	2.290	-	-	0	-	0.00%
2019-07-10	0	2.150	2.150	2.290	-	-	4,000	8,600	2.1500	2.150	2.150	2.290	-	-	4,000	2.1500	0.00%
2019-07-09	0	2.150	2.130	2.200	2.130	2.150	88,000	187,900	2.1352	2.150	2.130	2.200	2.130	2.150	88,000	2.1352	-2.27%
2019-07-08	0	2.200	2.150	2.260	2.200	2.210	16,500	36,295	2.1997	2.200	2.150	2.260	2.200	2.210	16,500	2.1997	-5.17%
2019-07-05	0	2.320	2.220	2.320	-	-	0	0	-	2.320	2.220	2.320	-	-	0	-	-0.43%
2019-07-04	0	2.330	2.230	2.340	-	-	0	0	-	2.330	2.230	2.340	-	-	0	-	0.00%
2019-07-03	0	2.330	2.250	2.350	-	-	200	440	2.2000	2.330	2.250	2.350	-	-	200	2.2000	0.00%
2019-07-02	0	2.330	2.220	2.340	2.280	2.330	166,000	385,320	2.3212	2.330	2.220	2.340	2.280	2.330	166,000	2.3212	5.91%
2019-06-28	0	2.200	2.130	2.280	-	-	0	0	-	2.200	2.130	2.280	-	-	0	-	0.00%
2019-06-27	0	2.200	2.140	2.250	-	-	0	0	-	2.200	2.140	2.250	-	-	0	-	0.00%
2019-06-26	0	2.200	2.120	2.280	-	-	0	0	-	2.200	2.120	2.280	-	-	0	-	0.00%
2019-06-25	0	2.200	2.130	2.250	-	-	0	0	-	2.200	2.130	2.250	-	-	0	-	0.00%
2019-06-24	0	2.200	2.120	2.250	-	-	0	0	-	2.200	2.120	2.250	-	-	0	-	0.00%
2019-06-21	0	2.200	2.130	2.300	-	-	0	0	-	2.200	2.130	2.300	-	-	0	-	0.00%
2019-06-20	0	2.200	2.200	2.300	2.120	2.120	10,500	22,240	2.1181	2.200	2.200	2.300	2.120	2.120	10,500	2.1181	0.00%
2019-06-19	0	2.200	2.120	2.350	-	-	0	0	-	2.200	2.120	2.350	-	-	0	-	0.00%
2019-06-18	0	2.200	2.100	2.340	-	-	0	0	-	2.200	2.100	2.340	-	-	0	-	0.00%
2019-06-17	0	2.200	2.110	2.340	-	-	0	0	-	2.200	2.110	2.340	-	-	0	-	0.00%
2019-06-14	0	2.200	2.080	2.300	-	-	0	0	-	2.200	2.080	2.300	-	-	0	-	0.00%
2019-06-13	0	2.200	2.170	2.350	2.200	2.210	26,000	57,320	2.2046	2.200	2.170	2.350	2.200	2.210	26,000	2.2046	-1.35%
2019-06-12	0	2.230	2.200	2.370	-	-	0	0	-	2.230	2.200	2.370	-	-	0	-	0.00%
2019-06-11	0	2.230	2.230	2.350	-	-	0	0	-	2.230	2.230	2.350	-	-	0	-	2.29%
2019-06-10	0	2.180	2.180	2.350	-	-	0	0	-	2.180	2.180	2.350	-	-	0	-	0.93%
2019-06-06	0	2.160	2.120	2.220	-	-	0	0	-	2.160	2.120	2.220	-	-	0	-	0.00%
2019-06-05	0	2.160	2.090	2.220	-	-	0	0	-	2.160	2.090	2.220	-	-	0	-	0.00%
2019-06-04	0	2.160	2.100	2.160	2.160	2.160	10,000	21,600	2.1600	2.160	2.100	2.160	2.160	2.160	10,000	2.1600	-3.57%
2019-06-03	0	2.240	2.020	2.280	-	-	0	0	-	2.240	2.020	2.280	-	-	0	-	0.00%
2019-05-31	0	2.240	2.040	2.240	-	-	0	0	-	2.240	2.040	2.240	-	-	0	-	-0.44%
2019-05-30	0	2.250	2.220	2.270	-	-	0	0	-	2.250	2.220	2.270	-	-	0	-	0.00%
2019-05-29	0	2.250	2.220	2.260	-	-	0	0	-	2.250	2.220	2.260	-	-	0	-	0.00%
2019-05-28	0	2.250	2.200	2.280	-	-	0	0	-	2.250	2.200	2.280	-	-	0	-	0.00%
2019-05-27	0	2.250	2.200	2.250	-	-	0	0	-	2.250	2.200	2.250	-	-	0	-	0.00%
2019-05-24	0	2.250	2.200	2.260	-	-	0	0	-	2.250	2.200	2.260	-	-	0	-	0.00%
2019-05-23	0	2.250	2.210	2.260	-	-	0	0	-	2.250	2.210	2.260	-	-	0	-	0.00%
2019-05-22	0	2.250	2.200	2.280	-	-	0	0	-	2.250	2.200	2.280	-	-	0	-	0.00%
2019-05-21	0	2.250	2.250	2.350	-	-	0	0	-	2.250	2.250	2.350	-	-	0	-	0.45%
2019-05-20	0	2.240	2.220	2.350	-	-	0	0	-	2.240	2.220	2.350	-	-	0	-	0.00%
2019-05-17	0	2.240	2.200	2.270	-	-	0	0	-	2.240	2.200	2.270	-	-	0	-	0.00%
2019-05-16	0	2.240	2.240	2.270	-	-	0	0	-	2.240	2.240	2.270	-	-	0	-	0.45%
2019-05-15	0	2.230	2.230	2.340	2.190	2.210	128,000	281,540	2.1995	2.230	2.230	2.340	2.190	2.210	128,000	2.1995	3.72%
2019-05-14	0	2.150	2.150	2.180	-	-	0	0	-	2.150	2.150	2.180	-	-	0	-	0.47%
2019-05-10	0	2.140	2.130	2.190	2.140	2.200	36,000	77,640	2.1567	2.140	2.130	2.190	2.140	2.200	36,000	2.1567	-2.73%
2019-05-09	0	2.200	2.170	2.230	2.200	2.220	24,000	53,160	2.2150	2.200	2.170	2.230	2.200	2.220	24,000	2.2150	1.38%
2019-05-08	0	2.170	2.150	2.190	2.170	2.250	20,000	43,900	2.1950	2.170	2.150	2.190	2.170	2.250	20,000	2.1950	-2.25%
2019-05-07	0	2.220	2.210	2.250	2.190	2.310	288,000	639,360	2.2200	2.220	2.210	2.250	2.190	2.310	288,000	2.2200	-6.72%
2019-05-06	0	2.380	2.210	2.400	-	-	0	0	-	2.380	2.210	2.400	-	-	0	-	0.00%
2019-05-03	0	2.380	2.380	2.500	-	-	0	0	-	2.380	2.380	2.500	-	-	0	-	1.28%
2019-05-02	0	2.350	2.250	2.490	-	-	0	0	-	2.350	2.250	2.490	-	-	0	-	0.00%
2019-04-30	0	2.350	2.210	2.420	-	-	0	0	-	2.350	2.210	2.420	-	-	0	-	0.00%
2019-04-29	0	2.350	2.260	2.380	-	-	0	0	-	2.350	2.260	2.380	-	-	0	-	0.00%
2019-04-26	0	2.350	2.350	2.360	2.310	2.380	50,000	117,660	2.3532	2.350	2.350	2.360	2.310	2.380	50,000	2.3532	0.00%
2019-04-25	0	2.350	2.350	2.370	2.330	2.330	32,000	74,560	2.3300	2.350	2.350	2.370	2.330	2.330	32,000	2.3300	-1.67%
2019-04-24	0	2.390	2.320	2.390	-	-	0	0	-	2.390	2.320	2.390	-	-	0	-	0.00%
2019-04-23	0	2.390	2.310	2.430	-	-	0	0	-	2.390	2.310	2.430	-	-	0	-	0.00%
2019-04-18	0	2.390	2.310	2.420	2.390	2.390	6,004	14,350	2.3901	2.390	2.310	2.420	2.390	2.390	6,004	2.3901	0.00%
2019-04-17	0	2.390	2.310	2.420	-	-	0	0	-	2.390	2.310	2.420	-	-	0	-	0.00%
2019-04-16	0	2.390	2.310	2.410	2.390	2.390	10,000	23,900	2.3900	2.390	2.310	2.410	2.390	2.390	10,000	2.3900	0.00%
2019-04-15	0	2.390	2.320	2.420	2.390	2.390	16,000	38,240	2.3900	2.390	2.320	2.420	2.390	2.390	16,000	2.3900	0.42%
2019-04-12	0	2.380	2.380	2.480	-	-	0	0	-	2.380	2.380	2.480	-	-	0	-	1.28%
2019-04-11	0	2.350	2.310	2.560	-	-	0	0	-	2.350	2.310	2.560	-	-	0	-	0.00%
2019-04-10	0	2.350	2.300	2.400	2.330	2.350	84,000	196,720	2.3419	2.350	2.300	2.400	2.330	2.350	84,000	2.3419	1.73%
2019-04-09	0	2.310	2.250	2.330	-	-	0	0	-	2.310	2.250	2.330	-	-	0	-	0.00%
2019-04-08	0	2.310	2.280	2.330	-	-	0	0	-	2.310	2.280	2.330	-	-	0	-	0.00%
2019-04-04	0	2.310	2.210	2.310	-	-	0	0	-	2.310	2.210	2.310	-	-	0	-	0.00%
2019-04-03	0	2.310	2.250	2.350	-	-	0	0	-	2.310	2.250	2.350	-	-	0	-	0.00%
2019-04-02	0	2.310	2.270	2.310	-	-	0	0	-	2.310	2.270	2.310	-	-	0	-	0.00%
2019-04-01	0	2.310	2.260	2.310	2.300	2.310	38,000	87,620	2.3058	2.310	2.260	2.310	2.300	2.310	38,000	2.3058	0.00%
2019-03-29	0	2.310	2.170	2.310	-	-	0	0	-	2.310	2.170	2.310	-	-	0	-	0.00%
2019-03-28	0	2.310	2.160	2.330	-	-	0	0	-	2.310	2.160	2.330	-	-	0	-	0.00%
2019-03-27	0	2.310	2.160	2.310	2.310	2.310	6,000	13,860	2.3100	2.310	2.160	2.310	2.310	2.310	6,000	2.3100	0.43%
2019-03-26	0	2.300	2.100	2.420	2.300	2.310	14,000	32,320	2.3086	2.300	2.100	2.420	2.300	2.310	14,000	2.3086	0.00%
2019-03-25	0	2.300	2.300	2.480	2.200	2.250	88,000	197,700	2.2466	2.300	2.300	2.480	2.200	2.250	88,000	2.2466	0.00%
2019-03-22	0	2.300	2.300	2.440	-	-	0	0	-	2.300	2.300	2.440	-	-	0	-	0.88%
2019-03-21	0	2.280	2.280	2.410	2.270	2.310	64,000	146,640	2.2913	2.280	2.280	2.410	2.270	2.310	64,000	2.2913	0.00%
2019-03-20	0	2.280	2.260	2.300	2.280	2.280	30,000	68,400	2.2800	2.280	2.260	2.300	2.280	2.280	30,000	2.2800	-0.87%
2019-03-19	0	2.300	2.300	2.430	2.260	2.290	48,000	109,720	2.2858	2.300	2.300	2.430	2.260	2.290	48,000	2.2858	0.00%
2019-03-18	0	2.300	2.270	2.320	-	-	0	0	-	2.300	2.270	2.320	-	-	0	-	0.00%
2019-03-15	0	2.300	2.280	2.330	2.300	2.300	40,000	92,000	2.3000	2.300	2.280	2.330	2.300	2.300	40,000	2.3000	-1.29%
2019-03-14	0	2.330	2.300	2.330	2.290	2.330	188,000	435,240	2.3151	2.330	2.300	2.330	2.290	2.330	188,000	2.3151	-0.43%
2019-03-13	0	2.340	2.340	2.390	2.340	2.340	100,000	234,000	2.3400	2.340	2.340	2.390	2.340	2.340	100,000	2.3400	-0.43%
2019-03-12	0	2.350	2.340	2.400	-	-	0	0	-	2.350	2.340	2.400	-	-	0	-	0.00%
2019-03-11	0	2.350	2.300	2.350	2.350	2.350	40,000	94,000	2.3500	2.350	2.300	2.350	2.350	2.350	40,000	2.3500	0.43%
2019-03-08	0	2.340	2.290	2.350	-	-	0	0	-	2.340	2.290	2.350	-	-	0	-	0.00%
2019-03-07	0	2.340	2.300	2.380	-	-	0	0	-	2.340	2.300	2.380	-	-	0	-	0.00%
2019-03-06	0	2.340	2.310	2.340	2.300	2.350	158,000	368,040	2.3294	2.340	2.310	2.340	2.300	2.350	158,000	2.3294	-0.43%
2019-03-05	0	2.350	2.310	2.390	-	-	0	0	-	2.350	2.310	2.390	-	-	0	-	0.00%
2019-03-04	0	2.350	2.330	2.400	2.300	2.350	174,000	405,460	2.3302	2.350	2.330	2.400	2.300	2.350	174,000	2.3302	-1.26%
2019-03-01	0	2.380	2.310	2.400	2.370	2.380	14,000	33,300	2.3786	2.380	2.310	2.400	2.370	2.380	14,000	2.3786	0.00%
2019-02-28	0	2.380	2.360	2.380	2.380	2.380	16,000	38,080	2.3800	2.380	2.360	2.380	2.380	2.380	16,000	2.3800	0.00%
2019-02-27	0	2.380	2.380	2.400	2.380	2.400	56,000	133,980	2.3925	2.380	2.380	2.400	2.380	2.400	56,000	2.3925	0.42%
2019-02-26	0	2.370	2.370	2.390	-	-	0	0	-	2.370	2.370	2.390	-	-	0	-	0.85%
2019-02-25	0	2.350	2.350	2.450	2.350	2.400	154,624	365,353	2.3628	2.350	2.350	2.450	2.350	2.400	154,624	2.3628	0.43%
2019-02-22	0	2.340	2.320	2.400	-	-	0	0	-	2.340	2.320	2.400	-	-	0	-	0.00%
2019-02-21	0	2.340	2.320	2.400	-	-	0	0	-	2.340	2.320	2.400	-	-	0	-	0.00%
2019-02-20	0	2.340	2.300	2.400	-	-	0	0	-	2.340	2.300	2.400	-	-	0	-	0.00%
2019-02-19	0	2.340	2.330	2.380	-	-	0	0	-	2.340	2.330	2.380	-	-	0	-	0.00%
2019-02-18	0	2.340	2.280	2.380	-	-	0	0	-	2.340	2.280	2.380	-	-	0	-	0.00%
2019-02-15	0	2.340	2.340	2.380	-	-	0	0	-	2.340	2.340	2.380	-	-	0	-	0.00%
2019-02-14	0	2.340	2.270	2.340	2.340	2.340	6,000	14,040	2.3400	2.340	2.270	2.340	2.340	2.340	6,000	2.3400	-2.50%
2019-02-13	0	2.400	2.330	2.400	2.400	2.400	20,000	48,000	2.4000	2.400	2.330	2.400	2.400	2.400	20,000	2.4000	1.27%
2019-02-12	0	2.370	2.330	2.480	-	-	0	0	-	2.370	2.330	2.480	-	-	0	-	0.00%
2019-02-11	0	2.370	2.350	2.500	-	-	0	0	-	2.370	2.350	2.500	-	-	0	-	0.00%
2019-02-08	0	2.370	2.250	2.470	-	-	0	0	-	2.370	2.250	2.470	-	-	0	-	0.00%
2019-02-04	0	2.370	2.370	2.440	2.370	2.370	24,000	56,880	2.3700	2.370	2.370	2.440	2.370	2.370	24,000	2.3700	0.00%
2019-02-01	0	2.370	2.260	2.370	2.350	2.370	26,000	61,200	2.3538	2.370	2.260	2.370	2.350	2.370	26,000	2.3538	0.85%
2019-01-31	0	2.350	2.350	2.430	2.260	2.260	6,000	13,560	2.2600	2.350	2.350	2.430	2.260	2.260	6,000	2.2600	1.29%
2019-01-30	0	2.320	2.220	2.320	-	-	0	0	-	2.320	2.220	2.320	-	-	0	-	0.00%
2019-01-29	0	2.320	2.320	2.450	2.220	2.220	34,000	75,480	2.2200	2.320	2.320	2.450	2.220	2.220	34,000	2.2200	-1.28%
2019-01-28	0	2.350	2.230	2.360	-	-	0	0	-	2.350	2.230	2.360	-	-	0	-	0.00%
2019-01-25	0	2.350	2.220	2.380	-	-	0	0	-	2.350	2.220	2.380	-	-	0	-	0.00%
2019-01-24	0	2.350	2.310	2.490	2.210	2.350	7,869	17,717	2.2515	2.350	2.310	2.490	2.210	2.350	7,869	2.2515	0.00%
2019-01-23	0	2.350	2.220	2.460	-	-	0	0	-	2.350	2.220	2.460	-	-	0	-	0.00%
2019-01-22	0	2.350	2.240	2.480	-	-	0	0	-	2.350	2.240	2.480	-	-	0	-	0.00%
2019-01-21	0	2.350	2.220	2.350	2.350	2.350	26,000	61,100	2.3500	2.350	2.220	2.350	2.350	2.350	26,000	2.3500	0.00%
2019-01-18	0	2.350	2.200	2.450	2.350	2.350	750,000	1,762,500	2.3500	2.350	2.200	2.450	2.350	2.350	750,000	2.3500	0.00%
2019-01-17	0	2.350	2.320	2.380	-	-	0	0	-	2.350	2.320	2.380	-	-	0	-	0.00%
2019-01-16	0	2.350	2.220	2.370	-	-	0	0	-	2.350	2.220	2.370	-	-	0	-	0.00%
2019-01-15	0	2.350	2.220	2.360	-	-	0	0	-	2.350	2.220	2.360	-	-	0	-	0.00%
2019-01-14	0	2.350	2.220	2.460	-	-	0	0	-	2.350	2.220	2.460	-	-	0	-	0.00%
2019-01-11	0	2.350	2.230	2.450	-	-	0	0	-	2.350	2.230	2.450	-	-	0	-	0.00%
2019-01-10	0	2.350	2.300	2.480	-	-	0	0	-	2.350	2.300	2.480	-	-	0	-	0.00%
2019-01-09	0	2.350	2.300	2.480	-	-	0	0	-	2.350	2.300	2.480	-	-	0	-	0.00%
2019-01-08	0	2.350	2.350	2.440	-	-	0	0	-	2.350	2.350	2.440	-	-	0	-	3.07%
2019-01-07	0	2.280	2.280	2.350	-	-	0	0	-	2.280	2.280	2.350	-	-	0	-	1.33%
2019-01-04	0	2.250	2.250	2.390	-	-	0	0	-	2.250	2.250	2.390	-	-	0	-	1.81%
2019-01-03	0	2.210	2.100	2.480	-	-	0	0	-	2.210	2.100	2.480	-	-	0	-	0.00%
2019-01-02	0	2.210	2.100	2.340	-	-	0	0	-	2.210	2.100	2.340	-	-	0	-	0.00%
2018-12-31	0	2.210	2.100	2.580	-	-	0	0	-	2.210	2.100	2.580	-	-	0	-	0.00%
2018-12-28	0	2.210	2.100	2.580	-	-	0	0	-	2.210	2.100	2.580	-	-	0	-	0.00%
2018-12-27	0	2.210	2.100	2.580	-	-	0	0	-	2.210	2.100	2.580	-	-	0	-	0.00%
2018-12-24	0	2.210	2.100	2.580	-	-	0	0	-	2.210	2.100	2.580	-	-	0	-	0.00%
2018-12-21	0	2.210	2.100	2.300	-	-	0	0	-	2.210	2.100	2.300	-	-	0	-	0.00%
2018-12-20	0	2.210	2.110	2.340	-	-	0	0	-	2.210	2.110	2.340	-	-	0	-	0.00%
2018-12-19	0	2.210	2.100	2.290	-	-	0	0	-	2.210	2.100	2.290	-	-	0	-	0.00%
2018-12-18	0	2.210	2.120	2.300	-	-	0	0	-	2.210	2.120	2.300	-	-	0	-	0.00%
2018-12-17	0	2.210	2.100	2.300	-	-	0	0	-	2.210	2.100	2.300	-	-	0	-	0.00%
2018-12-14	0	2.210	2.100	2.300	-	-	0	0	-	2.210	2.100	2.300	-	-	0	-	0.00%
2018-12-13	0	2.210	2.000	2.300	2.210	2.210	8,000	17,680	2.2100	2.210	2.000	2.300	2.210	2.210	8,000	2.2100	0.00%
2018-12-12	0	2.210	2.100	2.340	-	-	0	0	-	2.210	2.100	2.340	-	-	0	-	0.00%
2018-12-11	0	2.210	2.050	2.250	-	-	0	0	-	2.210	2.050	2.250	-	-	0	-	0.00%
2018-12-10	0	2.210	2.100	-	-	-	0	0	-	2.210	2.100	-	-	-	0	-	0.00%
2018-12-07	0	2.210	2.050	2.280	-	-	0	0	-	2.210	2.050	2.280	-	-	0	-	0.00%
2018-12-06	0	2.210	2.080	2.300	-	-	0	0	-	2.210	2.080	2.300	-	-	0	-	0.00%
2018-12-05	0	2.210	2.070	2.290	-	-	0	0	-	2.210	2.070	2.290	-	-	0	-	0.00%
2018-12-04	0	2.210	2.100	2.340	-	-	0	0	-	2.210	2.100	2.340	-	-	0	-	0.00%
2018-12-03	0	2.210	2.100	2.250	-	-	0	0	-	2.210	2.100	2.250	-	-	0	-	0.00%
2018-11-30	0	2.210	2.050	2.220	-	-	0	0	-	2.210	2.050	2.220	-	-	0	-	0.00%
2018-11-29	0	2.210	2.020	2.270	-	-	0	0	-	2.210	2.020	2.270	-	-	0	-	0.00%
2018-11-28	0	2.210	2.040	2.300	-	-	0	0	-	2.210	2.040	2.300	-	-	0	-	0.00%
2018-11-27	0	2.210	2.100	2.210	-	-	0	0	-	2.210	2.100	2.210	-	-	0	-	0.00%
2018-11-26	0	2.210	2.100	2.340	-	-	0	0	-	2.210	2.100	2.340	-	-	0	-	0.00%
2018-11-23	0	2.210	2.130	-	-	-	0	0	-	2.210	2.130	-	-	-	0	-	0.00%
2018-11-22	0	2.210	2.120	2.300	-	-	0	0	-	2.210	2.120	2.300	-	-	0	-	0.00%
2018-11-21	0	2.210	2.110	2.300	-	-	0	0	-	2.210	2.110	2.300	-	-	0	-	0.00%
2018-11-20	0	2.210	2.110	2.240	-	-	0	0	-	2.210	2.110	2.240	-	-	0	-	0.00%
2018-11-19	0	2.210	2.020	2.280	-	-	0	0	-	2.210	2.020	2.280	-	-	0	-	0.00%
2018-11-16	0	2.210	2.100	2.300	-	-	0	0	-	2.210	2.100	2.300	-	-	0	-	0.00%
2018-11-15	0	2.210	2.100	2.330	-	-	0	0	-	2.210	2.100	2.330	-	-	0	-	0.00%
2018-11-14	0	2.210	2.090	2.350	-	-	0	0	-	2.210	2.090	2.350	-	-	0	-	0.00%
2018-11-13	0	2.210	2.100	2.370	-	-	0	0	-	2.210	2.100	2.370	-	-	0	-	0.00%
2018-11-12	0	2.210	2.060	2.290	-	-	0	0	-	2.210	2.060	2.290	-	-	0	-	0.00%
2018-11-09	0	2.210	2.060	2.210	-	-	0	0	-	2.210	2.060	2.210	-	-	0	-	0.00%
2018-11-08	0	2.210	2.210	2.300	-	-	0	0	-	2.210	2.210	2.300	-	-	0	-	2.31%
2018-11-07	0	2.160	2.120	2.210	-	-	0	0	-	2.160	2.120	2.210	-	-	0	-	0.00%
2018-11-06	0	2.160	2.140	2.200	2.160	2.160	30,000	64,800	2.1600	2.160	2.140	2.200	2.160	2.160	30,000	2.1600	-1.82%
2018-11-05	0	2.200	2.120	2.210	2.200	2.200	26,000	57,200	2.2000	2.200	2.120	2.210	2.200	2.200	26,000	2.2000	0.00%
2018-11-02	0	2.200	2.120	2.220	2.200	2.200	10,000	22,000	2.2000	2.200	2.120	2.220	2.200	2.200	10,000	2.2000	0.00%
2018-11-01	0	2.200	2.130	2.220	-	-	0	0	-	2.200	2.130	2.220	-	-	0	-	0.00%
2018-10-31	0	2.200	2.120	2.220	-	-	0	0	-	2.200	2.120	2.220	-	-	0	-	0.00%
2018-10-30	0	2.200	2.120	2.300	-	-	0	0	-	2.200	2.120	2.300	-	-	0	-	0.00%
2018-10-29	0	2.200	2.130	2.350	2.200	2.200	26,000	57,200	2.2000	2.200	2.130	2.350	2.200	2.200	26,000	2.2000	0.00%
2018-10-26	0	2.200	2.100	2.340	2.200	2.200	20,000	44,000	2.2000	2.200	2.100	2.340	2.200	2.200	20,000	2.2000	0.00%
2018-10-25	0	2.200	2.130	2.430	-	-	0	0	-	2.200	2.130	2.430	-	-	0	-	0.00%
2018-10-24	0	2.200	2.120	2.330	-	-	0	0	-	2.200	2.120	2.330	-	-	0	-	0.00%
2018-10-23	0	2.200	2.110	2.200	2.200	2.200	10,000	22,000	2.2000	2.200	2.110	2.200	2.200	2.200	10,000	2.2000	0.46%
2018-10-22	0	2.190	2.190	2.250	-	-	0	0	-	2.190	2.190	2.250	-	-	0	-	3.79%
2018-10-19	0	2.110	2.110	2.290	2.110	2.110	14,000	29,540	2.1100	2.110	2.110	2.290	2.110	2.110	14,000	2.1100	0.48%
2018-10-18	0	2.100	2.100	-	-	-	0	0	-	2.100	2.100	-	-	-	0	-	0.00%
2018-10-16	0	2.100	2.060	2.300	2.100	2.100	12,000	25,200	2.1000	2.100	2.060	2.300	2.100	2.100	12,000	2.1000	-4.55%
2018-10-15	0	2.200	2.200	-	-	-	0	0	-	2.200	2.200	-	-	-	0	-	0.46%
2018-10-12	0	2.190	2.190	-	2.120	2.120	28,000	59,360	2.1200	2.190	2.190	-	2.120	2.120	28,000	2.1200	0.00%
2018-10-11	0	2.190	2.080	2.350	2.190	2.190	20,000	43,800	2.1900	2.190	2.080	2.350	2.190	2.190	20,000	2.1900	-4.78%
2018-10-10	0	2.300	2.060	-	-	-	0	0	-	2.300	2.060	-	-	-	0	-	0.00%
2018-10-09	0	2.300	1.970	2.350	2.300	2.300	20,000	46,000	2.3000	2.300	1.970	2.350	2.300	2.300	20,000	2.3000	-0.43%
2018-10-08	0	2.310	2.300	2.310	2.330	2.330	30,000	69,820	2.3273	2.310	2.300	2.310	2.330	2.330	30,000	2.3273	-0.86%
2018-10-05	0	2.330	2.330	2.380	2.320	2.400	32,000	76,000	2.3750	2.330	2.330	2.380	2.320	2.400	32,000	2.3750	-4.12%
2018-10-04	0	2.430	2.310	2.450	-	-	0	0	-	2.430	2.310	2.450	-	-	0	-	0.00%
2018-10-03	0	2.430	2.310	2.430	2.430	2.430	26,000	63,180	2.4300	2.430	2.310	2.430	2.430	2.430	26,000	2.4300	-0.82%
2018-10-02	0	2.450	2.300	2.500	-	-	0	0	-	2.450	2.300	2.500	-	-	0	-	0.00%
2018-09-28	0	2.450	2.350	2.500	-	-	0	0	-	2.450	2.350	2.500	-	-	0	-	0.00%
2018-09-27	0	2.450	2.310	-	-	-	0	0	-	2.450	2.310	-	-	-	0	-	0.00%
2018-09-26	0	2.450	2.400	2.470	-	-	0	0	-	2.450	2.400	2.470	-	-	0	-	0.00%
2018-09-24	0	2.450	2.350	2.450	2.500	2.500	24,000	60,000	2.5000	2.450	2.350	2.450	2.500	2.500	24,000	2.5000	-2.00%
2018-09-21	0	2.500	2.400	2.500	2.500	2.500	18,000	45,000	2.5000	2.500	2.400	2.500	2.500	2.500	18,000	2.5000	2.04%
2018-09-20	0	2.450	2.300	2.480	-	-	0	0	-	2.450	2.300	2.480	-	-	0	-	0.00%
2018-09-19	0	2.450	2.310	2.560	-	-	0	0	-	2.450	2.310	2.560	-	-	0	-	0.00%
2018-09-18	0	2.450	2.300	2.450	-	-	0	0	-	2.450	2.300	2.450	-	-	0	-	-1.21%
2018-09-17	0	2.480	2.310	2.480	-	-	0	0	-	2.480	2.310	2.480	-	-	0	-	-1.98%
2018-09-14	0	2.530	2.340	2.600	-	-	0	0	-	2.530	2.340	2.600	-	-	0	-	0.00%
2018-09-13	0	2.530	2.300	2.560	-	-	0	0	-	2.530	2.300	2.560	-	-	0	-	0.00%
2018-09-12	0	2.530	2.310	2.530	-	-	0	0	-	2.530	2.310	2.530	-	-	0	-	0.00%
2018-09-11	0	2.530	2.310	2.750	-	-	0	0	-	2.530	2.310	2.750	-	-	0	-	0.00%
2018-09-10	0	2.530	2.300	2.530	-	-	0	0	-	2.530	2.300	2.530	-	-	0	-	0.00%
2018-09-07	0	2.530	2.310	2.570	-	-	0	0	-	2.530	2.310	2.570	-	-	0	-	0.00%
2018-09-06	0	2.530	2.310	2.580	-	-	0	0	-	2.530	2.310	2.580	-	-	0	-	0.00%
2018-09-05	0	2.530	2.310	2.580	-	-	0	0	-	2.530	2.310	2.580	-	-	0	-	0.00%
2018-09-04	0	2.530	2.310	2.550	-	-	0	0	-	2.530	2.310	2.550	-	-	0	-	0.00%
2018-09-03	0	2.530	2.310	2.620	-	-	0	0	-	2.530	2.310	2.620	-	-	0	-	0.00%
2018-08-31	0	2.530	2.310	2.530	-	-	0	0	-	2.530	2.310	2.530	-	-	0	-	-0.78%
2018-08-30	0	2.550	2.310	2.590	-	-	0	0	-	2.550	2.310	2.590	-	-	0	-	0.00%
2018-08-29	0	2.550	2.310	2.550	-	-	0	0	-	2.550	2.310	2.550	-	-	0	-	-0.78%
2018-08-28	0	2.570	2.300	2.570	-	-	0	0	-	2.570	2.300	2.570	-	-	0	-	-1.15%
2018-08-27	0	2.600	2.330	2.600	2.590	2.600	4,000	10,380	2.5950	2.600	2.330	2.600	2.590	2.600	4,000	2.5950	4.00%
2018-08-24	0	2.500	2.310	2.550	-	-	0	0	-	2.500	2.310	2.550	-	-	0	-	0.00%
2018-08-23	0	2.500	2.310	2.570	-	-	0	0	-	2.500	2.310	2.570	-	-	0	-	0.00%
2018-08-22	0	2.500	2.310	2.650	-	-	0	0	-	2.500	2.310	2.650	-	-	0	-	0.00%
2018-08-21	0	2.500	2.300	2.550	-	-	0	0	-	2.500	2.300	2.550	-	-	0	-	0.00%
2018-08-20	0	2.500	2.300	2.520	-	-	0	0	-	2.500	2.300	2.520	-	-	0	-	0.00%
2018-08-17	0	2.500	2.300	2.500	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	0.00%
2018-08-16	0	2.500	2.320	-	-	-	0	0	-	2.500	2.320	-	-	-	0	-	0.00%
2018-08-15	0	2.500	2.350	2.640	2.500	2.500	10,000	25,000	2.5000	2.500	2.350	2.640	2.500	2.500	10,000	2.5000	-1.96%
2018-08-14	0	2.550	2.500	-	-	-	0	0	-	2.550	2.500	-	-	-	0	-	0.00%
2018-08-13	0	2.550	2.500	-	-	-	0	0	-	2.550	2.500	-	-	-	0	-	0.00%
2018-08-10	0	2.550	2.500	2.630	-	-	0	0	-	2.550	2.500	2.630	-	-	0	-	0.00%
2018-08-09	0	2.550	2.510	2.620	-	-	0	0	-	2.550	2.510	2.620	-	-	0	-	0.00%
2018-08-08	0	2.550	2.510	-	-	-	0	0	-	2.550	2.510	-	-	-	0	-	0.00%
2018-08-07	0	2.550	2.500	2.550	-	-	0	0	-	2.550	2.500	2.550	-	-	0	-	0.00%
2018-08-06	0	2.550	2.500	2.550	-	-	0	0	-	2.550	2.500	2.550	-	-	0	-	0.00%
2018-08-03	0	2.550	2.500	2.560	-	-	0	0	-	2.550	2.500	2.560	-	-	0	-	0.00%
2018-08-02	0	2.550	2.420	2.650	-	-	0	0	-	2.550	2.420	2.650	-	-	0	-	0.00%
2018-08-01	0	2.550	2.440	2.650	2.550	2.550	308,000	785,400	2.5500	2.550	2.440	2.650	2.550	2.550	308,000	2.5500	-1.54%
2018-07-31	0	2.590	2.550	2.750	-	-	0	0	-	2.590	2.550	2.750	-	-	0	-	0.00%
2018-07-30	0	2.590	2.550	2.590	-	-	0	0	-	2.590	2.550	2.590	-	-	0	-	0.00%
2018-07-27	0	2.590	2.550	2.750	-	-	0	0	-	2.590	2.550	2.750	-	-	0	-	0.00%
2018-07-26	0	2.590	2.550	2.590	-	-	0	0	-	2.590	2.550	2.590	-	-	0	-	0.00%
2018-07-25	0	2.590	2.550	2.590	-	-	0	0	-	2.590	2.550	2.590	-	-	0	-	0.00%
2018-07-24	0	2.590	2.550	2.740	-	-	0	0	-	2.590	2.550	2.740	-	-	0	-	0.00%
2018-07-23	0	2.590	2.550	2.750	-	-	0	0	-	2.590	2.550	2.750	-	-	0	-	0.00%
2018-07-20	0	2.590	2.550	2.790	-	-	0	0	-	2.590	2.550	2.790	-	-	0	-	0.00%
2018-07-19	0	2.590	2.550	2.750	-	-	0	0	-	2.590	2.550	2.750	-	-	0	-	0.00%
2018-07-18	0	2.590	2.550	-	-	-	0	0	-	2.590	2.550	-	-	-	0	-	0.00%
2018-07-17	0	2.590	2.550	-	-	-	0	0	-	2.590	2.550	-	-	-	0	-	0.00%
2018-07-16	0	2.590	2.550	2.620	-	-	0	0	-	2.590	2.550	2.620	-	-	0	-	0.00%
2018-07-13	0	2.590	2.550	2.630	-	-	0	0	-	2.590	2.550	2.630	-	-	0	-	0.00%
2018-07-12	0	2.590	2.550	2.620	-	-	0	0	-	2.590	2.550	2.620	-	-	0	-	0.00%
2018-07-11	0	2.590	2.550	2.600	2.600	2.600	20,000	52,000	2.6000	2.590	2.550	2.600	2.600	2.600	20,000	2.6000	0.00%
2018-07-10	0	2.590	2.550	-	-	-	0	0	-	2.590	2.550	-	-	-	0	-	0.00%
2018-07-09	0	2.590	2.550	2.590	-	-	0	0	-	2.590	2.550	2.590	-	-	0	-	-1.52%
2018-07-06	0	2.630	2.550	2.820	-	-	0	0	-	2.630	2.550	2.820	-	-	0	-	0.00%
2018-07-05	0	2.630	2.550	-	-	-	0	0	-	2.630	2.550	-	-	-	0	-	0.00%
2018-07-04	0	2.630	2.550	-	-	-	0	0	-	2.630	2.550	-	-	-	0	-	0.00%
2018-07-03	0	2.630	2.550	-	-	-	0	0	-	2.630	2.550	-	-	-	0	-	0.00%
2018-06-29	0	2.630	2.630	2.660	-	-	0	0	-	2.630	2.630	2.660	-	-	0	-	1.15%
2018-06-28	0	2.600	2.560	-	-	-	0	0	-	2.600	2.560	-	-	-	0	-	0.00%
2018-06-27	0	2.600	2.550	2.660	-	-	0	0	-	2.600	2.550	2.660	-	-	0	-	0.00%
2018-06-26	0	2.600	2.600	2.700	2.550	2.550	10,000	25,500	2.5500	2.600	2.600	2.700	2.550	2.550	10,000	2.5500	-0.76%
2018-06-25	0	2.620	2.500	-	-	-	0	0	-	2.620	2.500	-	-	-	0	-	0.00%
2018-06-22	0	2.620	2.500	2.660	-	-	0	0	-	2.620	2.500	2.660	-	-	0	-	0.00%
2018-06-21	0	2.620	2.510	2.660	-	-	0	0	-	2.620	2.510	2.660	-	-	0	-	0.00%
2018-06-20	0	2.620	2.550	2.780	-	-	0	0	-	2.620	2.550	2.780	-	-	0	-	0.00%
2018-06-19	0	2.620	2.550	2.620	-	-	0	0	-	2.620	2.550	2.620	-	-	0	-	-0.76%
2018-06-15	0	2.640	2.560	2.660	-	-	0	0	-	2.640	2.560	2.660	-	-	0	-	0.00%
2018-06-14	0	2.640	2.520	2.650	-	-	0	0	-	2.640	2.520	2.650	-	-	0	-	0.00%
2018-06-13	0	2.640	2.630	2.660	2.640	2.640	30,000	79,200	2.6400	2.640	2.630	2.660	2.640	2.640	30,000	2.6400	-0.75%
2018-06-12	0	2.660	2.600	2.660	2.650	2.660	30,000	79,740	2.6580	2.660	2.600	2.660	2.650	2.660	30,000	2.6580	1.92%
2018-06-11	0	2.610	2.570	2.650	-	-	0	0	-	2.610	2.570	2.650	-	-	0	-	0.00%
2018-06-08	0	2.610	2.560	2.690	-	-	0	0	-	2.610	2.560	2.690	-	-	0	-	0.00%
2018-06-07	0	2.610	2.560	2.610	-	-	0	0	-	2.610	2.560	2.610	-	-	0	-	-1.88%
2018-06-06	0	2.660	2.560	2.670	-	-	0	0	-	2.660	2.560	2.670	-	-	0	-	0.00%
2018-06-05	0	2.660	2.600	-	-	-	0	0	-	2.660	2.600	-	-	-	0	-	0.00%
2018-06-04	0	2.660	2.550	2.660	2.660	2.660	4,000	10,640	2.6600	2.660	2.550	2.660	2.660	2.660	4,000	2.6600	0.00%
2018-06-01	0	2.660	2.500	2.850	-	-	0	0	-	2.660	2.500	2.850	-	-	0	-	0.00%
2018-05-31	0	2.660	2.630	2.660	2.660	2.660	8,000	21,280	2.6600	2.660	2.630	2.660	2.660	2.660	8,000	2.6600	1.14%
2018-05-30	0	2.630	2.630	2.700	-	-	0	0	-	2.630	2.630	2.700	-	-	0	-	0.38%
2018-05-29	0	2.620	2.550	2.650	-	-	0	0	-	2.620	2.550	2.650	-	-	0	-	0.00%
2018-05-28	0	2.620	2.580	2.650	-	-	0	0	-	2.620	2.580	2.650	-	-	0	-	0.00%
2018-05-25	0	2.620	2.510	2.620	2.620	2.620	30,000	78,600	2.6200	2.620	2.510	2.620	2.620	2.620	30,000	2.6200	1.55%
2018-05-24	0	2.580	2.500	2.680	-	-	0	0	-	2.580	2.500	2.680	-	-	0	-	0.00%
2018-05-23	0	2.580	2.500	2.680	-	-	0	0	-	2.580	2.500	2.680	-	-	0	-	0.00%
2018-05-21	0	2.580	2.580	-	-	-	0	0	-	2.580	2.580	-	-	-	0	-	1.18%
2018-05-18	0	2.550	2.550	-	-	-	0	0	-	2.550	2.550	-	-	-	0	-	0.79%
2018-05-17	0	2.530	2.500	2.590	-	-	0	0	-	2.530	2.500	2.590	-	-	0	-	0.00%
2018-05-16	0	2.530	2.500	2.590	-	-	0	0	-	2.530	2.500	2.590	-	-	0	-	0.00%
2018-05-15	0	2.530	2.500	2.620	-	-	0	0	-	2.530	2.500	2.620	-	-	0	-	0.00%
2018-05-14	0	2.530	2.530	-	2.500	2.570	86,000	219,400	2.5512	2.530	2.530	-	2.500	2.570	86,000	2.5512	-1.94%
2018-05-11	0	2.580	2.520	2.630	-	-	0	0	-	2.580	2.520	2.630	-	-	0	-	0.00%
2018-05-10	0	2.580	2.500	2.620	-	-	0	0	-	2.580	2.500	2.620	-	-	0	-	0.00%
2018-05-09	0	2.580	2.580	2.600	-	-	0	0	-	2.580	2.580	2.600	-	-	0	-	0.78%
2018-05-08	0	2.560	2.550	2.600	2.560	2.560	20,000	51,200	2.5600	2.560	2.550	2.600	2.560	2.560	20,000	2.5600	-0.78%
2018-05-07	0	2.580	2.500	2.600	-	-	0	0	-	2.580	2.500	2.600	-	-	0	-	0.00%
2018-05-04	0	2.580	2.500	2.610	-	-	0	0	-	2.580	2.500	2.610	-	-	0	-	0.00%
2018-05-03	0	2.580	2.540	2.680	-	-	0	0	-	2.580	2.540	2.680	-	-	0	-	0.00%
2018-05-02	0	2.580	2.510	2.630	-	-	0	0	-	2.580	2.510	2.630	-	-	0	-	0.00%
2018-04-30	0	2.580	2.500	2.650	-	-	0	0	-	2.580	2.500	2.650	-	-	0	-	0.00%
2018-04-27	0	2.580	2.500	2.580	-	-	0	0	-	2.580	2.500	2.580	-	-	0	-	-0.39%
2018-04-26	0	2.590	2.510	2.600	2.590	2.590	14,000	36,260	2.5900	2.590	2.510	2.600	2.590	2.590	14,000	2.5900	-2.26%
2018-04-25	0	2.650	2.550	2.680	-	-	0	0	-	2.650	2.550	2.680	-	-	0	-	0.00%
2018-04-24	0	2.650	2.590	2.650	2.650	2.650	10,000	26,500	2.6500	2.650	2.590	2.650	2.650	2.650	10,000	2.6500	0.76%
2018-04-23	0	2.630	2.500	2.680	-	-	0	0	-	2.630	2.500	2.680	-	-	0	-	0.00%
2018-04-20	0	2.630	2.530	2.630	-	-	0	0	-	2.630	2.530	2.630	-	-	0	-	-1.13%
2018-04-19	0	2.660	2.550	2.700	-	-	0	0	-	2.660	2.550	2.700	-	-	0	-	0.00%
2018-04-18	0	2.660	2.660	2.750	2.600	2.640	18,000	47,040	2.6133	2.660	2.660	2.750	2.600	2.640	18,000	2.6133	4.31%
2018-04-17	0	2.550	2.500	2.600	2.400	2.600	94,000	237,700	2.5287	2.550	2.500	2.600	2.400	2.600	94,000	2.5287	-0.78%
2018-04-16	0	2.570	2.490	2.500	2.500	2.690	188,000	490,240	2.6077	2.570	2.490	2.500	2.500	2.690	188,000	2.6077	-5.17%
2018-04-13	0	2.710	2.600	2.710	2.720	2.720	2,000	5,440	2.7200	2.710	2.600	2.710	2.720	2.720	2,000	2.7200	1.50%
2018-04-12	0	2.670	2.600	2.770	-	-	0	0	-	2.670	2.600	2.770	-	-	0	-	0.00%
2018-04-11	0	2.670	2.600	2.690	-	-	0	0	-	2.670	2.600	2.690	-	-	0	-	0.00%
2018-04-10	0	2.670	2.550	2.710	-	-	0	0	-	2.670	2.550	2.710	-	-	0	-	0.00%
2018-04-09	0	2.670	2.670	2.680	2.670	2.750	48,000	129,880	2.7058	2.670	2.670	2.680	2.670	2.750	48,000	2.7058	-0.37%
2018-04-06	0	2.680	2.500	2.680	-	-	0	0	-	2.680	2.500	2.680	-	-	0	-	-0.37%
2018-04-04	0	2.690	2.690	2.720	2.690	2.690	54,000	145,260	2.6900	2.690	2.690	2.720	2.690	2.690	54,000	2.6900	-0.37%
2018-04-03	0	2.700	2.700	2.750	-	-	0	0	-	2.700	2.700	2.750	-	-	0	-	0.00%
2018-03-29	0	2.700	2.700	2.900	2.700	2.700	52,000	140,400	2.7000	2.700	2.700	2.900	2.700	2.700	52,000	2.7000	0.00%
2018-03-28	0	2.700	2.650	2.800	-	-	0	0	-	2.700	2.650	2.800	-	-	0	-	0.00%
2018-03-27	0	2.700	2.650	2.800	-	-	0	0	-	2.700	2.650	2.800	-	-	0	-	0.00%
2018-03-26	0	2.700	2.650	2.750	-	-	0	0	-	2.700	2.650	2.750	-	-	0	-	0.00%
2018-03-23	0	2.700	2.700	2.850	2.700	2.850	58,000	157,200	2.7103	2.700	2.700	2.850	2.700	2.850	58,000	2.7103	0.00%
2018-03-22	0	2.700	2.700	2.760	2.700	2.700	52,000	140,400	2.7000	2.700	2.700	2.760	2.700	2.700	52,000	2.7000	0.00%
2018-03-21	0	2.700	2.700	2.800	2.700	2.720	42,000	113,480	2.7019	2.700	2.700	2.800	2.700	2.720	42,000	2.7019	-1.10%
2018-03-20	0	2.730	2.710	2.990	-	-	0	0	-	2.730	2.710	2.990	-	-	0	-	0.00%
2018-03-19	0	2.730	2.730	2.750	2.710	2.740	42,000	114,740	2.7319	2.730	2.730	2.750	2.710	2.740	42,000	2.7319	1.11%
2018-03-16	0	2.700	2.670	2.700	2.500	2.700	150,200	396,760	2.6415	2.700	2.670	2.700	2.500	2.700	150,200	2.6415	0.00%
2018-03-15	0	2.700	2.700	3.000	2.690	2.700	12,000	32,360	2.6967	2.700	2.700	3.000	2.690	2.700	12,000	2.6967	-1.46%
2018-03-14	0	2.740	2.600	2.740	-	-	0	0	-	2.740	2.600	2.740	-	-	0	-	-2.14%
2018-03-13	0	2.800	2.750	2.850	2.800	2.800	10,000	28,000	2.8000	2.800	2.750	2.850	2.800	2.800	10,000	2.8000	3.70%
2018-03-12	0	2.700	2.700	2.840	2.670	2.700	40,000	107,480	2.6870	2.700	2.700	2.840	2.670	2.700	40,000	2.6870	1.89%
2018-03-09	0	2.650	2.650	2.700	2.650	2.660	50,000	132,660	2.6532	2.650	2.650	2.700	2.650	2.660	50,000	2.6532	-0.38%
2018-03-08	0	2.660	2.550	2.670	2.600	2.670	122,000	324,180	2.6572	2.660	2.550	2.670	2.600	2.670	122,000	2.6572	0.00%
2018-03-07	0	2.660	2.650	2.660	2.660	2.660	34,000	90,440	2.6600	2.660	2.650	2.660	2.660	2.660	34,000	2.6600	0.38%
2018-03-06	0	2.650	2.570	2.700	-	-	0	0	-	2.650	2.570	2.700	-	-	0	-	0.00%
2018-03-05	0	2.650	2.650	2.680	2.640	2.640	2,000	5,280	2.6400	2.650	2.650	2.680	2.640	2.640	2,000	2.6400	0.38%
2018-03-02	0	2.640	2.550	2.680	-	-	0	0	-	2.640	2.550	2.680	-	-	0	-	0.00%
2018-03-01	0	2.640	2.640	2.680	-	-	0	0	-	2.640	2.640	2.680	-	-	0	-	1.54%
2018-02-28	0	2.600	2.600	2.850	-	-	0	0	-	2.600	2.600	2.850	-	-	0	-	0.39%
2018-02-27	0	2.590	2.590	2.900	-	-	0	0	-	2.590	2.590	2.900	-	-	0	-	1.17%
2018-02-26	0	2.560	2.550	2.600	2.550	2.560	60,000	153,120	2.5520	2.560	2.550	2.600	2.550	2.560	60,000	2.5520	0.00%
2018-02-23	0	2.560	2.530	2.590	2.560	2.590	18,000	46,380	2.5767	2.560	2.530	2.590	2.560	2.590	18,000	2.5767	-1.92%
2018-02-22	0	2.610	2.600	2.700	2.610	2.610	58,000	151,380	2.6100	2.610	2.600	2.700	2.610	2.610	58,000	2.6100	0.77%
2018-02-21	0	2.590	2.590	2.640	-	-	0	0	-	2.590	2.590	2.640	-	-	0	-	1.17%
2018-02-20	0	2.560	2.560	2.700	2.560	2.560	44,000	112,640	2.5600	2.560	2.560	2.700	2.560	2.560	44,000	2.5600	-0.78%
2018-02-15	0	2.580	2.580	2.600	2.570	2.580	12,000	30,900	2.5750	2.580	2.580	2.600	2.570	2.580	12,000	2.5750	-0.77%
2018-02-14	0	2.600	2.590	2.600	2.600	2.600	24,000	62,400	2.6000	2.600	2.590	2.600	2.600	2.600	24,000	2.6000	1.96%
2018-02-13	0	2.550	2.500	2.650	-	-	0	0	-	2.550	2.500	2.650	-	-	0	-	0.00%
2018-02-12	0	2.550	2.500	2.590	-	-	0	0	-	2.550	2.500	2.590	-	-	0	-	0.00%
2018-02-09	0	2.550	2.530	2.580	2.550	2.570	92,500	236,250	2.5541	2.550	2.530	2.580	2.550	2.570	92,500	2.5541	-3.77%
2018-02-08	0	2.650	2.560	2.800	-	-	0	0	-	2.650	2.560	2.800	-	-	0	-	0.00%
2018-02-07	0	2.650	2.560	2.650	-	-	0	0	-	2.650	2.560	2.650	-	-	0	-	0.00%
2018-02-06	0	2.650	2.650	2.700	2.550	2.700	32,000	82,540	2.5794	2.650	2.650	2.700	2.550	2.700	32,000	2.5794	-1.85%
2018-02-05	0	2.700	2.700	2.720	2.700	2.700	56,000	151,200	2.7000	2.700	2.700	2.720	2.700	2.700	56,000	2.7000	-1.10%
2018-02-02	0	2.730	2.700	2.730	2.730	2.730	214,000	584,220	2.7300	2.730	2.700	2.730	2.730	2.730	214,000	2.7300	0.00%
2018-02-01	0	2.730	2.700	2.730	-	-	0	0	-	2.730	2.700	2.730	-	-	0	-	-1.80%
2018-01-31	0	2.780	2.700	2.780	-	-	0	0	-	2.780	2.700	2.780	-	-	0	-	0.00%
2018-01-30	0	2.780	2.700	2.800	-	-	0	0	-	2.780	2.700	2.800	-	-	0	-	0.00%
2018-01-29	0	2.780	2.720	2.800	2.780	2.780	30,000	83,400	2.7800	2.780	2.720	2.800	2.780	2.780	30,000	2.7800	1.09%
2018-01-26	0	2.750	2.750	2.780	2.730	2.740	26,500	72,355	2.7304	2.750	2.750	2.780	2.730	2.740	26,500	2.7304	0.36%
2018-01-25	0	2.740	2.740	2.800	2.720	2.720	30,000	81,600	2.7200	2.740	2.740	2.800	2.720	2.720	30,000	2.7200	-0.72%
2018-01-24	0	2.760	2.700	2.820	2.760	2.760	2,000	5,520	2.7600	2.760	2.700	2.820	2.760	2.760	2,000	2.7600	-0.72%
2018-01-23	0	2.780	2.780	2.800	2.780	2.780	10,000	27,800	2.7800	2.780	2.780	2.800	2.780	2.780	10,000	2.7800	2.58%
2018-01-22	0	2.710	2.700	2.750	-	-	0	0	-	2.710	2.700	2.750	-	-	0	-	0.00%
2018-01-19	0	2.710	2.710	2.780	-	-	0	0	-	2.710	2.710	2.780	-	-	0	-	0.00%
2018-01-18	0	2.710	2.710	2.760	-	-	0	0	-	2.710	2.710	2.760	-	-	0	-	0.37%
2018-01-17	0	2.700	2.700	2.740	-	-	0	0	-	2.700	2.700	2.740	-	-	0	-	0.00%
2018-01-16	0	2.700	2.700	2.740	2.700	2.700	16,000	43,200	2.7000	2.700	2.700	2.740	2.700	2.700	16,000	2.7000	-2.88%
2018-01-15	0	2.780	2.700	2.780	2.780	2.780	2,000	5,560	2.7800	2.780	2.700	2.780	2.780	2.780	2,000	2.7800	0.36%
2018-01-12	0	2.770	2.730	2.830	2.770	2.770	10,000	27,700	2.7700	2.770	2.730	2.830	2.770	2.770	10,000	2.7700	0.00%
2018-01-11	0	2.770	2.760	2.780	2.770	2.770	6,000	16,620	2.7700	2.770	2.760	2.780	2.770	2.770	6,000	2.7700	-0.36%
2018-01-10	0	2.780	2.730	2.790	2.710	2.780	44,000	120,220	2.7323	2.780	2.730	2.790	2.710	2.780	44,000	2.7323	2.58%
2018-01-09	0	2.710	2.710	2.750	2.710	2.720	51,500	140,000	2.7184	2.710	2.710	2.750	2.710	2.720	51,500	2.7184	0.37%
2018-01-08	0	2.700	2.660	2.780	-	-	0	0	-	2.700	2.660	2.780	-	-	0	-	0.00%
2018-01-05	0	2.700	2.700	2.770	2.700	2.700	50,000	135,000	2.7000	2.700	2.700	2.770	2.700	2.700	50,000	2.7000	0.00%
2018-01-04	0	2.700	2.650	2.700	-	-	0	0	-	2.700	2.650	2.700	-	-	0	-	0.00%
2018-01-03	0	2.700	2.700	2.780	-	-	0	0	-	2.700	2.700	2.780	-	-	0	-	0.75%
2018-01-02	0	2.680	2.600	2.900	-	-	0	0	-	2.680	2.600	2.900	-	-	0	-	0.00%
2017-12-29	0	2.680	2.600	2.740	-	-	0	0	-	2.680	2.600	2.740	-	-	0	-	0.00%
2017-12-28	0	2.680	2.510	2.800	-	-	0	0	-	2.680	2.510	2.800	-	-	0	-	0.00%
2017-12-27	0	2.680	2.680	2.960	2.680	2.680	354,000	948,720	2.6800	2.680	2.680	2.960	2.680	2.680	354,000	2.6800	0.75%
2017-12-22	0	2.660	2.550	2.660	-	-	0	0	-	2.660	2.550	2.660	-	-	0	-	0.00%
2017-12-21	0	2.660	2.550	2.660	-	-	0	0	-	2.660	2.550	2.660	-	-	0	-	0.00%
2017-12-20	0	2.660	2.660	2.680	2.650	2.660	52,000	137,980	2.6535	2.660	2.660	2.680	2.650	2.660	52,000	2.6535	0.38%
2017-12-19	0	2.650	2.560	2.680	-	-	0	0	-	2.650	2.560	2.680	-	-	0	-	0.00%
2017-12-18	0	2.650	2.650	2.680	-	-	0	0	-	2.650	2.650	2.680	-	-	0	-	0.00%
2017-12-15	0	2.650	2.500	2.680	2.650	2.650	138,000	365,700	2.6500	2.650	2.500	2.680	2.650	2.650	138,000	2.6500	-1.12%
2017-12-14	0	2.680	2.680	2.800	2.650	2.660	22,000	58,380	2.6536	2.680	2.680	2.800	2.650	2.660	22,000	2.6536	0.00%
2017-12-13	0	2.680	2.650	2.770	-	-	0	0	-	2.680	2.650	2.770	-	-	0	-	0.00%
2017-12-12	0	2.680	2.660	2.760	-	-	0	0	-	2.680	2.660	2.760	-	-	0	-	0.00%
2017-12-11	0	2.680	2.650	2.760	2.680	2.680	8,000	21,440	2.6800	2.680	2.650	2.760	2.680	2.680	8,000	2.6800	-2.19%
2017-12-08	0	2.740	2.650	2.740	-	-	0	0	-	2.740	2.650	2.740	-	-	0	-	0.00%
2017-12-07	0	2.740	2.650	2.740	-	-	0	0	-	2.740	2.650	2.740	-	-	0	-	0.00%
2017-12-06	0	2.740	2.650	2.760	-	-	0	0	-	2.740	2.650	2.760	-	-	0	-	0.00%
2017-12-05	0	2.740	2.650	2.780	-	-	0	0	-	2.740	2.650	2.780	-	-	0	-	0.00%
2017-12-04	0	2.740	2.700	2.780	-	-	0	0	-	2.740	2.700	2.780	-	-	0	-	0.00%
2017-12-01	0	2.740	2.740	2.750	-	-	0	0	-	2.740	2.740	2.750	-	-	0	-	0.74%
2017-11-30	0	2.720	2.720	2.750	-	-	0	0	-	2.720	2.720	2.750	-	-	0	-	0.74%
2017-11-29	0	2.700	2.700	2.740	2.650	2.650	6,000	15,900	2.6500	2.700	2.700	2.740	2.650	2.650	6,000	2.6500	-1.82%
2017-11-28	0	2.750	2.650	2.750	-	-	0	0	-	2.750	2.650	2.750	-	-	0	-	-0.36%
2017-11-27	0	2.760	2.650	2.760	-	-	0	0	-	2.760	2.650	2.760	-	-	0	-	0.00%
2017-11-24	0	2.760	2.650	2.760	-	-	0	0	-	2.760	2.650	2.760	-	-	0	-	0.00%
2017-11-23	0	2.760	2.650	2.760	-	-	0	0	-	2.760	2.650	2.760	-	-	0	-	0.00%
2017-11-22	0	2.760	2.650	2.760	-	-	0	0	-	2.760	2.650	2.760	-	-	0	-	0.00%
2017-11-21	0	2.760	2.650	2.780	-	-	0	0	-	2.760	2.650	2.780	-	-	0	-	0.00%
2017-11-20	0	2.760	2.660	2.760	2.760	2.760	8,000	22,080	2.7600	2.760	2.660	2.760	2.760	2.760	8,000	2.7600	0.36%
2017-11-17	0	2.750	2.650	2.750	2.750	2.750	8,000	22,000	2.7500	2.750	2.650	2.750	2.750	2.750	8,000	2.7500	0.00%
2017-11-16	0	2.750	2.660	2.750	2.750	2.750	18,000	49,500	2.7500	2.750	2.660	2.750	2.750	2.750	18,000	2.7500	0.00%
2017-11-15	0	2.750	2.710	2.780	2.710	2.750	30,000	82,020	2.7340	2.750	2.710	2.780	2.710	2.750	30,000	2.7340	-0.36%
2017-11-14	0	2.760	2.650	2.790	2.760	2.760	18,000	49,680	2.7600	2.760	2.650	2.790	2.760	2.760	18,000	2.7600	2.22%
2017-11-13	0	2.700	2.680	2.700	2.700	2.720	44,000	118,840	2.7009	2.700	2.680	2.700	2.700	2.720	44,000	2.7009	0.00%
2017-11-10	0	2.700	2.660	2.800	-	-	0	0	-	2.700	2.660	2.800	-	-	0	-	0.00%
2017-11-09	0	2.700	2.650	2.800	-	-	0	0	-	2.700	2.650	2.800	-	-	0	-	0.00%
2017-11-08	0	2.700	2.650	2.760	-	-	0	0	-	2.700	2.650	2.760	-	-	0	-	0.00%
2017-11-07	0	2.700	2.660	2.750	-	-	0	0	-	2.700	2.660	2.750	-	-	0	-	0.00%
2017-11-06	0	2.700	2.650	2.770	-	-	0	0	-	2.700	2.650	2.770	-	-	0	-	0.00%
2017-11-03	0	2.700	2.700	2.760	-	-	0	0	-	2.700	2.700	2.760	-	-	0	-	1.50%
2017-11-02	0	2.660	2.660	2.700	2.660	2.660	50,000	133,000	2.6600	2.660	2.660	2.700	2.660	2.660	50,000	2.6600	0.00%
2017-11-01	0	2.660	2.660	2.700	2.660	2.660	62,000	164,920	2.6600	2.660	2.660	2.700	2.660	2.660	62,000	2.6600	-2.21%
2017-10-31	0	2.720	2.720	2.750	2.700	2.700	30,000	81,000	2.7000	2.720	2.720	2.750	2.700	2.700	30,000	2.7000	-0.73%
2017-10-30	0	2.740	2.660	2.760	-	-	0	0	-	2.740	2.660	2.760	-	-	0	-	0.00%
2017-10-27	0	2.740	2.650	2.770	-	-	0	0	-	2.740	2.650	2.770	-	-	0	-	0.00%
2017-10-26	0	2.740	2.650	2.770	-	-	0	0	-	2.740	2.650	2.770	-	-	0	-	0.00%
2017-10-25	0	2.740	2.650	2.740	2.700	2.740	12,000	32,480	2.7067	2.740	2.650	2.740	2.700	2.740	12,000	2.7067	0.00%
2017-10-24	0	2.740	2.650	2.780	-	-	0	0	-	2.740	2.650	2.780	-	-	0	-	0.00%
2017-10-23	0	2.740	2.650	2.780	-	-	0	0	-	2.740	2.650	2.780	-	-	0	-	0.00%
2017-10-20	0	2.740	2.740	2.780	2.700	2.720	30,000	81,040	2.7013	2.740	2.740	2.780	2.700	2.720	30,000	2.7013	0.37%
2017-10-19	0	2.730	2.730	2.780	-	-	400	1,072	2.6800	2.730	2.730	2.780	-	-	400	2.6800	0.37%
2017-10-18	0	2.720	2.720	2.770	2.720	2.720	4,000	10,880	2.7200	2.720	2.720	2.770	2.720	2.720	4,000	2.7200	-2.16%
2017-10-17	0	2.780	2.720	2.790	-	-	0	0	-	2.780	2.720	2.790	-	-	0	-	0.00%
2017-10-16	0	2.780	2.730	2.780	2.780	2.780	72,000	200,160	2.7800	2.780	2.730	2.780	2.780	2.780	72,000	2.7800	1.83%
2017-10-13	0	2.730	2.720	2.770	2.730	2.730	4,000	10,920	2.7300	2.730	2.720	2.770	2.730	2.730	4,000	2.7300	1.11%
2017-10-12	0	2.700	2.680	2.850	-	-	0	0	-	2.700	2.680	2.850	-	-	0	-	0.00%
2017-10-11	0	2.700	2.680	2.770	-	-	0	0	-	2.700	2.680	2.770	-	-	0	-	0.00%
2017-10-10	0	2.700	2.680	2.730	-	-	0	0	-	2.700	2.680	2.730	-	-	0	-	0.00%
2017-10-09	0	2.700	2.650	2.700	-	-	30,000	81,000	2.7000	2.700	2.650	2.700	-	-	30,000	2.7000	-2.53%
2017-10-06	0	2.770	2.700	2.770	-	-	0	0	-	2.770	2.700	2.770	-	-	0	-	0.00%
2017-10-04	0	2.770	2.730	2.770	2.770	2.770	60,000	166,200	2.7700	2.770	2.730	2.770	2.770	2.770	60,000	2.7700	0.00%
2017-10-03	0	2.770	2.700	2.770	-	-	0	0	-	2.770	2.700	2.770	-	-	0	-	0.00%
2017-09-29	0	2.770	2.650	2.770	-	-	0	0	-	2.770	2.650	2.770	-	-	0	-	0.00%
2017-09-28	0	2.770	2.700	2.790	2.770	2.770	16,000	44,320	2.7700	2.770	2.700	2.790	2.770	2.770	16,000	2.7700	2.59%
2017-09-27	0	2.700	2.680	2.780	-	-	0	0	-	2.700	2.680	2.780	-	-	0	-	0.00%
2017-09-26	0	2.700	2.660	2.750	-	-	0	0	-	2.700	2.660	2.750	-	-	0	-	0.00%
2017-09-25	0	2.700	2.650	2.700	2.700	2.700	20,000	54,000	2.7000	2.700	2.650	2.700	2.700	2.700	20,000	2.7000	-0.74%
2017-09-22	0	2.720	2.720	2.750	-	-	0	0	-	2.720	2.720	2.750	-	-	0	-	1.12%
2017-09-21	0	2.690	2.650	2.980	-	-	0	0	-	2.690	2.650	2.980	-	-	0	-	0.00%
2017-09-20	0	2.690	2.650	2.800	-	-	0	0	-	2.690	2.650	2.800	-	-	0	-	0.00%
2017-09-19	0	2.690	2.650	2.730	-	-	0	0	-	2.690	2.650	2.730	-	-	0	-	0.00%
2017-09-18	0	2.690	2.680	2.700	2.690	2.700	144,000	388,560	2.6983	2.690	2.680	2.700	2.690	2.700	144,000	2.6983	-1.47%
2017-09-15	0	2.730	2.710	2.800	2.650	2.730	52,000	140,600	2.7038	2.730	2.710	2.800	2.650	2.730	52,000	2.7038	0.00%
2017-09-14	0	2.730	2.700	2.760	-	-	0	0	-	2.730	2.700	2.760	-	-	0	-	0.00%
2017-09-13	0	2.730	2.730	2.780	2.700	2.730	72,000	195,400	2.7139	2.730	2.730	2.780	2.700	2.730	72,000	2.7139	-2.50%
2017-09-12	0	2.800	2.730	2.800	-	-	0	0	-	2.800	2.730	2.800	-	-	0	-	0.00%
2017-09-11	0	2.800	2.720	2.800	2.780	2.800	30,000	83,640	2.7880	2.800	2.720	2.800	2.780	2.800	30,000	2.7880	0.36%
2017-09-08	0	2.790	2.710	2.790	-	-	0	0	-	2.790	2.710	2.790	-	-	0	-	-0.36%
2017-09-07	0	2.800	2.700	2.800	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2017-09-06	0	2.800	2.750	2.850	2.700	2.800	62,000	170,400	2.7484	2.800	2.750	2.850	2.700	2.800	62,000	2.7484	0.00%
2017-09-05	0	2.800	2.700	2.800	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2017-09-04	0	2.800	2.700	2.800	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2017-09-01	0	2.800	2.700	2.800	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2017-08-31	0	2.800	2.700	2.900	-	-	0	0	-	2.800	2.700	2.900	-	-	0	-	0.00%
2017-08-30	0	2.800	2.750	2.850	-	-	0	0	-	2.800	2.750	2.850	-	-	0	-	0.00%
2017-08-29	0	2.800	2.800	2.900	-	-	0	0	-	2.800	2.800	2.900	-	-	0	-	0.72%
2017-08-28	0	2.780	2.750	2.780	2.780	2.780	12,000	33,360	2.7800	2.780	2.750	2.780	2.780	2.780	12,000	2.7800	0.00%
2017-08-25	0	2.780	2.750	2.780	2.780	2.780	34,000	94,520	2.7800	2.780	2.750	2.780	2.780	2.780	34,000	2.7800	-0.71%
2017-08-24	0	2.800	2.700	2.840	-	-	0	0	-	2.800	2.700	2.840	-	-	0	-	0.00%
2017-08-22	0	2.800	2.760	2.850	2.800	2.800	10,000	28,000	2.8000	2.800	2.760	2.850	2.800	2.800	10,000	2.8000	1.82%
2017-08-21	0	2.750	2.750	2.800	2.750	2.750	6,000	16,500	2.7500	2.750	2.750	2.800	2.750	2.750	6,000	2.7500	0.00%
2017-08-18	0	2.750	2.750	2.800	2.650	2.650	4,000	10,600	2.6500	2.750	2.750	2.800	2.650	2.650	4,000	2.6500	0.00%
2017-08-17	0	2.750	2.710	2.860	2.750	2.800	14,000	38,640	2.7600	2.750	2.710	2.860	2.750	2.800	14,000	2.7600	-3.85%
2017-08-16	0	2.860	2.750	2.860	-	-	0	0	-	2.860	2.750	2.860	-	-	0	-	0.00%
2017-08-15	0	2.860	2.750	2.860	-	-	0	0	-	2.860	2.750	2.860	-	-	0	-	-0.35%
2017-08-14	0	2.870	2.750	2.890	-	-	0	0	-	2.870	2.750	2.890	-	-	0	-	0.00%
2017-08-11	0	2.870	2.750	2.870	-	-	0	0	-	2.870	2.750	2.870	-	-	0	-	0.00%
2017-08-10	0	2.870	2.760	2.870	-	-	0	0	-	2.870	2.760	2.870	-	-	0	-	-0.35%
2017-08-09	0	2.880	2.830	2.880	-	-	0	0	-	2.880	2.830	2.880	-	-	0	-	0.00%
2017-08-08	0	2.880	2.800	2.880	-	-	0	0	-	2.880	2.800	2.880	-	-	0	-	-0.35%
2017-08-07	0	2.890	2.850	2.890	-	-	0	0	-	2.890	2.850	2.890	-	-	0	-	0.00%
2017-08-04	0	2.890	2.850	2.890	-	-	0	0	-	2.890	2.850	2.890	-	-	0	-	-0.34%
2017-08-03	0	2.900	2.880	2.900	2.890	2.900	38,000	110,000	2.8947	2.900	2.880	2.900	2.890	2.900	38,000	2.8947	0.35%
2017-08-02	0	2.890	2.850	2.890	-	-	0	0	-	2.890	2.850	2.890	-	-	0	-	-0.34%
2017-08-01	0	2.900	2.860	2.900	2.880	2.910	22,000	63,580	2.8900	2.900	2.860	2.900	2.880	2.910	22,000	2.8900	0.35%
2017-07-31	0	2.890	2.860	2.920	2.890	2.890	22,000	63,580	2.8900	2.890	2.860	2.920	2.890	2.890	22,000	2.8900	0.00%
2017-07-28	0	2.890	2.800	2.900	-	-	0	0	-	2.890	2.800	2.900	-	-	0	-	0.00%
2017-07-27	0	2.890	2.800	2.890	-	-	0	0	-	2.890	2.800	2.890	-	-	0	-	0.00%
2017-07-26	0	2.890	2.850	2.890	2.880	2.890	32,000	92,280	2.8838	2.890	2.850	2.890	2.880	2.890	32,000	2.8838	0.00%
2017-07-25	0	2.890	2.820	2.890	-	-	0	0	-	2.890	2.820	2.890	-	-	0	-	-0.34%
2017-07-24	0	2.900	2.860	2.900	2.900	2.900	34,000	98,600	2.9000	2.900	2.860	2.900	2.900	2.900	34,000	2.9000	0.35%
2017-07-21	0	2.890	2.800	3.000	-	-	0	0	-	2.890	2.800	3.000	-	-	0	-	0.00%
2017-07-20	0	2.890	2.800	3.160	-	-	1,000	2,780	2.7800	2.890	2.800	3.160	-	-	1,000	2.7800	0.00%
2017-07-19	0	2.890	2.890	3.000	2.860	2.890	40,000	115,000	2.8750	2.890	2.890	3.000	2.860	2.890	40,000	2.8750	0.00%
2017-07-18	0	2.890	2.860	2.920	-	-	0	0	-	2.890	2.860	2.920	-	-	0	-	0.00%
2017-07-17	0	2.890	2.870	2.940	2.880	2.890	26,000	75,000	2.8846	2.890	2.870	2.940	2.880	2.890	26,000	2.8846	0.35%
2017-07-14	0	2.880	2.850	2.900	-	-	0	0	-	2.880	2.850	2.900	-	-	0	-	0.00%
2017-07-13	0	2.880	2.820	2.900	-	-	0	0	-	2.880	2.820	2.900	-	-	0	-	0.00%
2017-07-12	0	2.880	2.800	2.880	2.880	2.880	6,000	17,280	2.8800	2.880	2.800	2.880	2.880	2.880	6,000	2.8800	2.86%
2017-07-11	0	2.800	2.800	2.880	2.800	2.800	20,000	56,000	2.8000	2.800	2.800	2.880	2.800	2.800	20,000	2.8000	-1.75%
2017-07-10	0	2.850	2.750	2.900	-	-	0	0	-	2.850	2.750	2.900	-	-	0	-	0.00%
2017-07-07	0	2.850	2.750	2.900	-	-	0	0	-	2.850	2.750	2.900	-	-	0	-	0.00%
2017-07-06	0	2.850	2.750	2.940	-	-	0	0	-	2.850	2.750	2.940	-	-	0	-	0.00%
2017-07-05	0	2.850	2.750	2.980	2.850	2.850	16,000	45,600	2.8500	2.850	2.750	2.980	2.850	2.850	16,000	2.8500	0.00%
2017-07-04	0	2.850	2.710	2.920	2.850	2.900	74,000	211,700	2.8608	2.850	2.710	2.920	2.850	2.900	74,000	2.8608	0.35%
2017-07-03	0	2.840	2.800	2.850	-	-	0	0	-	2.840	2.800	2.850	-	-	0	-	0.00%
2017-06-30	0	2.840	2.800	3.000	-	-	0	0	-	2.840	2.800	3.000	-	-	0	-	0.00%
2017-06-29	0	2.840	2.700	2.860	-	-	0	0	-	2.840	2.700	2.860	-	-	0	-	0.00%
2017-06-28	0	2.840	2.840	2.850	2.770	2.770	4,000	11,080	2.7700	2.840	2.840	2.850	2.770	2.770	4,000	2.7700	0.00%
2017-06-27	0	2.840	2.780	2.840	-	-	0	0	-	2.840	2.780	2.840	-	-	0	-	-0.35%
2017-06-26	0	2.850	2.750	2.850	2.840	2.850	52,000	148,060	2.8473	2.850	2.750	2.850	2.840	2.850	52,000	2.8473	0.00%
2017-06-23	0	2.850	2.750	2.900	-	-	0	0	-	2.850	2.750	2.900	-	-	0	-	0.00%
2017-06-22	0	2.850	2.840	2.880	-	-	0	0	-	2.850	2.840	2.880	-	-	0	-	0.00%
2017-06-21	0	2.850	2.850	2.900	2.800	2.870	118,000	334,060	2.8310	2.850	2.850	2.900	2.800	2.870	118,000	2.8310	0.00%
2017-06-20	0	2.850	2.740	2.860	-	-	0	0	-	2.850	2.740	2.860	-	-	0	-	0.00%
2017-06-19	0	2.850	2.800	2.900	2.800	2.850	176,000	494,300	2.8085	2.850	2.800	2.900	2.800	2.850	176,000	2.8085	1.79%
2017-06-16	0	2.800	2.720	2.800	-	-	0	0	-	2.800	2.720	2.800	-	-	0	-	-1.75%
2017-06-15	0	2.850	2.800	2.920	-	-	0	0	-	2.850	2.800	2.920	-	-	0	-	0.00%
2017-06-14	0	2.850	2.800	3.000	2.850	2.900	6,000	17,200	2.8667	2.850	2.800	3.000	2.850	2.900	6,000	2.8667	0.35%
2017-06-13	0	2.840	2.720	2.850	-	-	0	0	-	2.840	2.720	2.850	-	-	0	-	0.00%
2017-06-12	0	2.840	2.730	2.900	-	-	0	0	-	2.840	2.730	2.900	-	-	0	-	0.00%
2017-06-09	0	2.840	2.840	2.850	-	-	0	0	-	2.840	2.840	2.850	-	-	0	-	0.00%
2017-06-08	0	2.840	2.740	2.880	-	-	0	0	-	2.840	2.740	2.880	-	-	0	-	0.00%
2017-06-07	0	2.840	2.800	2.860	-	-	0	0	-	2.840	2.800	2.860	-	-	0	-	0.00%
2017-06-06	0	2.840	2.840	2.850	2.800	2.800	20,150	56,420	2.8000	2.840	2.840	2.850	2.800	2.800	20,150	2.8000	0.00%
2017-06-05	0	2.840	2.840	2.850	2.800	2.800	10,000	28,000	2.8000	2.840	2.840	2.850	2.800	2.800	10,000	2.8000	0.71%
2017-06-02	0	2.820	2.800	2.890	2.820	2.820	5,200	14,580	2.8038	2.820	2.800	2.890	2.820	2.820	5,200	2.8038	0.00%
2017-06-01	0	2.820	2.800	2.840	-	-	0	0	-	2.820	2.800	2.840	-	-	0	-	0.00%
2017-05-31	0	2.820	2.820	3.000	2.800	2.800	18,100	50,675	2.7997	2.820	2.820	3.000	2.800	2.800	18,100	2.7997	0.00%
2017-05-29	0	2.820	2.820	2.850	2.810	2.820	120,000	337,400	2.8117	2.820	2.820	2.850	2.810	2.820	120,000	2.8117	-2.76%
2017-05-26	0	2.900	2.900	2.940	-	-	0	0	-	2.900	2.900	2.940	-	-	0	-	1.05%
2017-05-25	0	2.870	2.880	2.940	2.850	2.880	60,000	171,720	2.8620	2.870	2.880	2.940	2.850	2.880	60,000	2.8620	2.87%
2017-05-24	0	2.790	2.750	2.800	2.790	2.800	40,000	111,900	2.7975	2.790	2.750	2.800	2.790	2.800	40,000	2.7975	-0.36%
2017-05-23	0	2.800	2.800	2.850	2.800	2.800	40,000	112,000	2.8000	2.800	2.800	2.850	2.800	2.800	40,000	2.8000	0.00%
2017-05-22	0	2.800	2.800	2.990	2.800	2.830	36,000	101,280	2.8133	2.800	2.800	2.990	2.800	2.830	36,000	2.8133	0.00%
2017-05-19	0	2.800	2.750	2.930	-	-	0	0	-	2.800	2.750	2.930	-	-	0	-	0.00%
2017-05-18	0	2.800	2.760	2.880	-	-	0	0	-	2.800	2.760	2.880	-	-	0	-	0.00%
2017-05-17	0	2.800	2.760	2.900	2.800	2.800	20,000	56,000	2.8000	2.800	2.760	2.900	2.800	2.800	20,000	2.8000	0.00%
2017-05-16	0	2.800	2.710	2.810	-	-	0	0	-	2.800	2.710	2.810	-	-	0	-	0.00%
2017-05-15	0	2.800	2.710	2.850	-	-	0	0	-	2.800	2.710	2.850	-	-	0	-	0.00%
2017-05-12	0	2.800	2.710	2.850	-	-	0	0	-	2.800	2.710	2.850	-	-	0	-	0.00%
2017-05-11	0	2.800	2.720	2.880	-	-	0	0	-	2.800	2.720	2.880	-	-	0	-	0.00%
2017-05-10	0	2.800	2.800	2.850	2.760	2.780	27,200	75,388	2.7716	2.800	2.800	2.850	2.760	2.780	27,200	2.7716	0.00%
2017-05-09	0	2.800	2.750	2.800	2.800	2.800	2,000	5,600	2.8000	2.800	2.750	2.800	2.800	2.800	2,000	2.8000	0.00%
2017-05-08	0	2.800	2.700	2.800	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2017-05-05	0	2.800	2.780	2.890	-	-	0	0	-	2.800	2.780	2.890	-	-	0	-	0.00%
2017-05-04	0	2.800	2.730	2.850	-	-	0	0	-	2.800	2.730	2.850	-	-	0	-	0.00%
2017-05-02	0	2.800	2.800	2.940	2.800	2.800	20,000	56,000	2.8000	2.800	2.800	2.940	2.800	2.800	20,000	2.8000	0.00%
2017-04-28	0	2.800	2.710	2.970	-	-	0	0	-	2.800	2.710	2.970	-	-	0	-	0.00%
2017-04-27	0	2.800	2.770	2.900	2.800	2.800	12,000	33,600	2.8000	2.800	2.770	2.900	2.800	2.800	12,000	2.8000	-2.44%
2017-04-26	0	2.870	2.700	2.940	-	-	0	0	-	2.870	2.700	2.940	-	-	0	-	0.00%
2017-04-25	0	2.870	2.800	2.920	-	-	0	0	-	2.870	2.800	2.920	-	-	0	-	0.00%
2017-04-24	0	2.870	2.870	2.900	2.800	2.920	28,000	79,120	2.8257	2.870	2.870	2.900	2.800	2.920	28,000	2.8257	-0.69%
2017-04-21	0	2.890	2.810	2.900	-	-	0	0	-	2.890	2.810	2.900	-	-	0	-	0.00%
2017-04-20	0	2.890	2.830	2.890	-	-	0	0	-	2.890	2.830	2.890	-	-	0	-	0.00%
2017-04-19	0	2.890	2.890	2.930	2.800	2.800	8,000	22,400	2.8000	2.890	2.890	2.930	2.800	2.800	8,000	2.8000	0.00%
2017-04-18	0	2.890	2.800	2.940	-	-	0	0	-	2.890	2.800	2.940	-	-	0	-	0.00%
2017-04-13	0	2.890	2.800	2.990	-	-	0	0	-	2.890	2.800	2.990	-	-	0	-	0.00%
2017-04-12	0	2.890	2.850	2.930	-	-	0	0	-	2.890	2.850	2.930	-	-	0	-	0.00%
2017-04-11	0	2.890	2.800	2.930	-	-	0	0	-	2.890	2.800	2.930	-	-	0	-	0.00%
2017-04-10	0	2.890	2.860	2.930	-	-	0	0	-	2.890	2.860	2.930	-	-	0	-	0.00%
2017-04-07	0	2.890	2.810	2.890	-	-	0	0	-	2.890	2.810	2.890	-	-	0	-	0.00%
2017-04-06	0	2.890	2.820	2.890	-	-	0	0	-	2.890	2.820	2.890	-	-	0	-	-0.69%
2017-04-05	0	2.910	2.810	2.920	-	-	0	0	-	2.910	2.810	2.920	-	-	0	-	0.00%
2017-04-03	0	2.910	2.800	2.940	-	-	0	0	-	2.910	2.800	2.940	-	-	0	-	0.00%
2017-03-31	0	2.910	2.910	2.920	2.860	2.860	2,000	5,720	2.8600	2.910	2.910	2.920	2.860	2.860	2,000	2.8600	0.00%
2017-03-30	0	2.910	2.870	2.960	-	-	0	0	-	2.910	2.870	2.960	-	-	0	-	0.00%
2017-03-29	0	2.910	2.850	2.970	2.910	2.910	20,000	58,200	2.9100	2.910	2.850	2.970	2.910	2.910	20,000	2.9100	0.34%
2017-03-28	0	2.900	2.900	2.980	-	-	0	0	-	2.900	2.900	2.980	-	-	0	-	0.69%
2017-03-27	0	2.880	2.880	2.920	2.820	2.820	10,000	28,200	2.8200	2.880	2.880	2.920	2.820	2.820	10,000	2.8200	-1.03%
2017-03-24	0	2.910	2.910	2.990	2.750	2.890	28,000	79,520	2.8400	2.910	2.910	2.990	2.750	2.890	28,000	2.8400	0.34%
2017-03-23	0	2.900	2.730	2.900	-	-	0	0	-	2.900	2.730	2.900	-	-	0	-	0.00%
2017-03-22	0	2.900	2.800	2.900	-	-	0	0	-	2.900	2.800	2.900	-	-	0	-	0.00%
2017-03-21	0	2.900	2.850	2.980	-	-	0	0	-	2.900	2.850	2.980	-	-	0	-	0.00%
2017-03-20	0	2.900	2.870	2.900	2.900	2.900	12,000	34,800	2.9000	2.900	2.870	2.900	2.900	2.900	12,000	2.9000	-0.34%
2017-03-17	0	2.910	2.880	2.970	-	-	0	0	-	2.910	2.880	2.970	-	-	0	-	0.00%
2017-03-16	0	2.910	2.880	2.970	-	-	0	0	-	2.910	2.880	2.970	-	-	0	-	0.00%
2017-03-15	0	2.910	2.880	2.980	-	-	0	0	-	2.910	2.880	2.980	-	-	0	-	0.00%
2017-03-14	0	2.910	2.850	2.980	2.910	2.940	58,000	169,500	2.9224	2.910	2.850	2.980	2.910	2.940	58,000	2.9224	0.34%
2017-03-13	0	2.900	2.850	2.900	2.850	2.910	24,500	70,875	2.8929	2.900	2.850	2.900	2.850	2.910	24,500	2.8929	0.00%
2017-03-10	0	2.900	2.850	2.990	-	-	0	0	-	2.900	2.850	2.990	-	-	0	-	0.00%
2017-03-09	0	2.900	2.900	2.990	2.860	2.860	2,000	5,720	2.8600	2.900	2.900	2.990	2.860	2.860	2,000	2.8600	-3.01%
2017-03-08	0	2.990	2.850	2.990	-	-	0	0	-	2.990	2.850	2.990	-	-	0	-	-0.33%
2017-03-07	0	3.000	2.850	3.000	-	-	0	0	-	3.000	2.850	3.000	-	-	0	-	0.00%
2017-03-06	0	3.000	2.850	3.090	-	-	0	0	-	3.000	2.850	3.090	-	-	0	-	0.00%
2017-03-03	0	3.000	2.870	3.090	-	-	0	0	-	3.000	2.870	3.090	-	-	0	-	0.00%
2017-03-02	0	3.000	3.000	3.090	2.850	2.850	2,000	5,700	2.8500	3.000	3.000	3.090	2.850	2.850	2,000	2.8500	0.33%
2017-03-01	0	2.990	2.850	3.000	-	-	0	0	-	2.990	2.850	3.000	-	-	0	-	0.00%
2017-02-28	0	2.990	2.900	3.000	-	-	0	0	-	2.990	2.900	3.000	-	-	0	-	0.00%
2017-02-27	0	2.990	2.880	3.000	-	-	0	0	-	2.990	2.880	3.000	-	-	0	-	0.00%
2017-02-24	0	2.990	2.850	3.090	2.990	2.990	664,000	1,985,360	2.9900	2.990	2.850	3.090	2.990	2.990	664,000	2.9900	0.00%
2017-02-23	0	2.990	2.940	2.990	2.990	2.990	4,000	11,960	2.9900	2.990	2.940	2.990	2.990	2.990	4,000	2.9900	1.36%
2017-02-22	0	2.950	2.880	2.950	2.900	2.950	32,000	92,900	2.9031	2.950	2.880	2.950	2.900	2.950	32,000	2.9031	0.68%
2017-02-21	0	2.930	2.870	2.960	2.850	2.930	12,000	34,360	2.8633	2.930	2.870	2.960	2.850	2.930	12,000	2.8633	0.00%
2017-02-20	0	2.930	2.800	2.930	2.940	2.940	22,000	64,680	2.9400	2.930	2.800	2.930	2.940	2.940	22,000	2.9400	-2.01%
2017-02-17	0	2.990	2.850	2.990	-	-	0	0	-	2.990	2.850	2.990	-	-	0	-	0.00%
2017-02-16	0	2.990	2.990	3.000	-	-	1,700	4,590	2.7000	2.990	2.990	3.000	-	-	1,700	2.7000	0.34%
2017-02-15	0	2.980	2.860	2.930	2.930	2.930	4,000	11,720	2.9300	2.980	2.860	2.930	2.930	2.930	4,000	2.9300	0.00%
2017-02-14	0	2.980	2.900	2.980	2.950	2.990	30,000	89,180	2.9727	2.980	2.900	2.980	2.950	2.990	30,000	2.9727	1.02%
2017-02-13	0	2.950	2.860	2.950	2.860	3.050	46,000	133,400	2.9000	2.950	2.860	2.950	2.860	3.050	46,000	2.9000	0.00%
2017-02-10	0	2.950	2.820	2.980	2.850	2.950	32,000	93,080	2.9088	2.950	2.820	2.980	2.850	2.950	32,000	2.9088	5.36%
2017-02-09	0	2.800	2.750	2.900	2.750	2.900	74,000	209,100	2.8257	2.800	2.750	2.900	2.750	2.900	74,000	2.8257	1.82%
2017-02-08	0	2.750	2.610	2.900	-	-	0	0	-	2.750	2.610	2.900	-	-	0	-	0.00%
2017-02-07	0	2.750	2.700	2.890	-	-	0	0	-	2.750	2.700	2.890	-	-	0	-	0.00%
2017-02-06	0	2.750	2.750	2.900	2.700	2.700	3,858,000	10,416,600	2.7000	2.750	2.750	2.900	2.700	2.700	3,858,000	2.7000	1.85%
2017-02-03	0	2.700	2.700	2.930	-	-	0	0	-	2.700	2.700	2.930	-	-	0	-	0.00%
2017-02-02	0	2.700	2.610	2.800	-	-	0	0	-	2.700	2.610	2.800	-	-	0	-	0.00%
2017-02-01	0	2.700	2.600	2.830	-	-	0	0	-	2.700	2.600	2.830	-	-	0	-	0.00%
2017-01-27	0	2.700	2.600	2.800	-	-	0	0	-	2.700	2.600	2.800	-	-	0	-	0.00%
2017-01-26	0	2.700	2.620	2.800	2.700	2.700	10,000	27,000	2.7000	2.700	2.620	2.800	2.700	2.700	10,000	2.7000	0.00%
2017-01-25	0	2.700	2.600	2.700	2.600	2.700	30,000	79,000	2.6333	2.700	2.600	2.700	2.600	2.700	30,000	2.6333	6.72%
2017-01-24	0	2.530	2.530	2.600	2.510	2.510	4,000	10,040	2.5100	2.530	2.530	2.600	2.510	2.510	4,000	2.5100	0.00%
2017-01-23	0	2.530	2.520	2.580	-	-	0	0	-	2.530	2.520	2.580	-	-	0	-	0.00%
2017-01-20	0	2.530	2.510	2.650	-	-	0	0	-	2.530	2.510	2.650	-	-	0	-	0.00%
2017-01-19	0	2.530	2.530	2.650	2.520	2.520	4,000	10,080	2.5200	2.530	2.530	2.650	2.520	2.520	4,000	2.5200	-1.17%
2017-01-18	0	2.560	2.560	2.640	2.510	2.580	104,000	263,440	2.5331	2.560	2.560	2.640	2.510	2.580	104,000	2.5331	-1.54%
2017-01-17	0	2.600	2.550	2.600	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	0.00%
2017-01-16	0	2.600	2.530	2.600	-	-	0	0	-	2.600	2.530	2.600	-	-	0	-	0.00%
2017-01-13	0	2.600	2.600	2.640	2.600	2.600	4,000	10,400	2.6000	2.600	2.600	2.640	2.600	2.600	4,000	2.6000	0.00%
2017-01-12	0	2.600	2.500	2.620	2.500	2.600	65,000	162,690	2.5029	2.600	2.500	2.620	2.500	2.600	65,000	2.5029	0.00%
2017-01-11	0	2.600	2.500	2.690	-	-	0	0	-	2.600	2.500	2.690	-	-	0	-	0.00%
2017-01-10	0	2.600	2.500	2.600	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	-1.14%
2017-01-09	0	2.630	2.550	2.700	-	-	0	0	-	2.630	2.550	2.700	-	-	0	-	0.00%
2017-01-06	0	2.630	2.560	2.700	-	-	0	0	-	2.630	2.560	2.700	-	-	0	-	0.00%
2017-01-05	0	2.630	2.580	2.630	2.620	2.640	3,550,000	9,336,420	2.6300	2.630	2.580	2.630	2.620	2.640	3,550,000	2.6300	0.00%
2017-01-04	0	2.630	2.500	2.700	-	-	0	0	-	2.630	2.500	2.700	-	-	0	-	0.00%
2017-01-03	0	2.630	2.500	2.690	-	-	0	0	-	2.630	2.500	2.690	-	-	0	-	0.00%
2016-12-30	0	2.630	2.500	2.680	-	-	0	0	-	2.630	2.500	2.680	-	-	0	-	0.00%
2016-12-29	0	2.630	2.500	2.700	-	-	0	0	-	2.630	2.500	2.700	-	-	0	-	0.00%
2016-12-28	0	2.630	2.500	2.700	-	-	0	0	-	2.630	2.500	2.700	-	-	0	-	0.00%
2016-12-23	0	2.630	2.500	2.650	-	-	0	0	-	2.630	2.500	2.650	-	-	0	-	0.00%
2016-12-22	0	2.630	2.520	2.630	-	-	0	0	-	2.630	2.520	2.630	-	-	0	-	0.00%
2016-12-21	0	2.630	2.500	2.700	-	-	0	0	-	2.630	2.500	2.700	-	-	0	-	0.00%
2016-12-20	0	2.630	2.500	2.700	-	-	0	0	-	2.630	2.500	2.700	-	-	0	-	0.00%
2016-12-19	0	2.630	2.500	2.660	-	-	0	0	-	2.630	2.500	2.660	-	-	0	-	0.00%
2016-12-16	0	2.630	2.580	2.630	2.630	2.700	20,000	53,300	2.6650	2.630	2.580	2.630	2.630	2.700	20,000	2.6650	0.38%
2016-12-15	0	2.620	2.500	2.700	-	-	0	0	-	2.620	2.500	2.700	-	-	0	-	0.00%
2016-12-14	0	2.620	2.500	2.700	-	-	0	0	-	2.620	2.500	2.700	-	-	0	-	0.00%
2016-12-13	0	2.620	2.500	2.690	-	-	0	0	-	2.620	2.500	2.690	-	-	0	-	0.00%
2016-12-12	0	2.620	2.500	2.700	-	-	0	0	-	2.620	2.500	2.700	-	-	0	-	0.00%
2016-12-09	0	2.620	2.500	2.700	-	-	0	0	-	2.620	2.500	2.700	-	-	0	-	0.00%
2016-12-08	0	2.620	2.500	2.700	-	-	0	0	-	2.620	2.500	2.700	-	-	0	-	0.00%
2016-12-07	0	2.620	2.550	2.690	-	-	0	0	-	2.620	2.550	2.690	-	-	0	-	0.00%
2016-12-06	0	2.620	2.500	2.700	-	-	0	0	-	2.620	2.500	2.700	-	-	0	-	0.00%
2016-12-05	0	2.620	2.500	2.660	-	-	0	0	-	2.620	2.500	2.660	-	-	0	-	0.00%
2016-12-02	0	2.620	2.500	2.650	-	-	0	0	-	2.620	2.500	2.650	-	-	0	-	0.00%
2016-12-01	0	2.620	2.580	2.660	-	-	0	0	-	2.620	2.580	2.660	-	-	0	-	0.00%
2016-11-30	0	2.620	2.620	2.700	-	-	0	0	-	2.620	2.620	2.700	-	-	0	-	0.77%
2016-11-29	0	2.600	2.580	2.630	-	-	0	0	-	2.600	2.580	2.630	-	-	0	-	0.00%
2016-11-28	0	2.600	2.600	2.700	2.590	2.590	10,000	25,900	2.5900	2.600	2.600	2.700	2.590	2.590	10,000	2.5900	1.96%
2016-11-25	0	2.550	2.550	2.690	-	-	0	0	-	2.550	2.550	2.690	-	-	0	-	2.00%
2016-11-24	0	2.500	2.500	2.580	2.500	2.500	2,000	5,000	2.5000	2.500	2.500	2.580	2.500	2.500	2,000	2.5000	0.00%
2016-11-23	0	2.500	2.500	2.570	2.500	2.500	4,000	10,000	2.5000	2.500	2.500	2.570	2.500	2.500	4,000	2.5000	-2.34%
2016-11-22	0	2.560	2.500	2.560	2.560	2.560	10,000	25,600	2.5600	2.560	2.500	2.560	2.560	2.560	10,000	2.5600	0.39%
2016-11-21	0	2.550	2.500	2.570	-	-	0	0	-	2.550	2.500	2.570	-	-	0	-	0.00%
2016-11-18	0	2.550	2.500	2.570	-	-	0	0	-	2.550	2.500	2.570	-	-	0	-	0.00%
2016-11-17	0	2.550	2.500	2.550	-	-	0	0	-	2.550	2.500	2.550	-	-	0	-	0.00%
2016-11-16	0	2.550	2.500	2.550	2.550	2.550	10,000	25,500	2.5500	2.550	2.500	2.550	2.550	2.550	10,000	2.5500	1.59%
2016-11-15	0	2.510	2.510	2.580	-	-	0	0	-	2.510	2.510	2.580	-	-	0	-	0.40%
2016-11-14	0	2.500	2.400	2.590	-	-	0	0	-	2.500	2.400	2.590	-	-	0	-	0.00%
2016-11-11	0	2.500	2.500	2.590	2.500	2.500	29,000	72,450	2.4983	2.500	2.500	2.590	2.500	2.500	29,000	2.4983	0.00%
2016-11-10	0	2.500	2.500	2.550	-	-	0	0	-	2.500	2.500	2.550	-	-	0	-	0.00%
2016-11-09	0	2.500	2.300	2.500	-	-	0	0	-	2.500	2.300	2.500	-	-	0	-	-1.96%
2016-11-08	0	2.550	2.500	2.570	-	-	0	0	-	2.550	2.500	2.570	-	-	0	-	0.00%
2016-11-07	0	2.550	2.500	2.590	-	-	0	0	-	2.550	2.500	2.590	-	-	0	-	0.00%
2016-11-04	0	2.550	2.500	2.630	-	-	0	0	-	2.550	2.500	2.630	-	-	0	-	0.00%
2016-11-03	0	2.550	2.500	2.590	-	-	0	0	-	2.550	2.500	2.590	-	-	0	-	0.00%
2016-11-02	0	2.550	2.500	2.570	-	-	0	0	-	2.550	2.500	2.570	-	-	0	-	0.00%
2016-11-01	0	2.550	2.500	2.560	-	-	0	0	-	2.550	2.500	2.560	-	-	0	-	0.00%
2016-10-31	0	2.550	2.520	2.580	2.550	2.550	20,000	51,000	2.5500	2.550	2.520	2.580	2.550	2.550	20,000	2.5500	-1.16%
2016-10-28	0	2.580	2.530	2.600	-	-	0	0	-	2.580	2.530	2.600	-	-	0	-	0.00%
2016-10-27	0	2.580	2.510	2.580	2.550	2.580	22,000	56,160	2.5527	2.580	2.510	2.580	2.550	2.580	22,000	2.5527	3.20%
2016-10-26	0	2.500	2.500	2.550	2.460	2.460	26,000	63,960	2.4600	2.500	2.500	2.550	2.460	2.460	26,000	2.4600	0.00%
2016-10-25	0	2.500	2.500	2.540	2.450	2.450	10,000	24,500	2.4500	2.500	2.500	2.540	2.450	2.450	10,000	2.4500	-1.96%
2016-10-24	0	2.550	2.510	2.550	2.170	2.550	98,700	233,025	2.3609	2.550	2.510	2.550	2.170	2.550	98,700	2.3609	-1.16%
2016-10-20	0	2.580	2.580	2.700	-	-	0	0	-	2.580	2.580	2.700	-	-	0	-	0.78%
2016-10-19	0	2.560	2.500	2.650	-	-	0	0	-	2.560	2.500	2.650	-	-	0	-	0.00%
2016-10-18	0	2.560	2.560	2.750	2.560	2.560	16,000	40,960	2.5600	2.560	2.560	2.750	2.560	2.560	16,000	2.5600	0.39%
2016-10-17	0	2.550	2.550	3.000	2.500	2.500	30,000	75,000	2.5000	2.550	2.550	3.000	2.500	2.500	30,000	2.5000	0.00%
2016-10-14	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-10-13	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-10-12	0	2.550	2.520	2.700	-	-	0	0	-	2.550	2.520	2.700	-	-	0	-	0.00%
2016-10-11	0	2.550	2.500	2.610	-	-	0	0	-	2.550	2.500	2.610	-	-	0	-	0.00%
2016-10-07	0	2.550	2.500	2.640	-	-	0	0	-	2.550	2.500	2.640	-	-	0	-	0.00%
2016-10-06	0	2.550	2.500	2.550	2.550	2.550	20,000	51,000	2.5500	2.550	2.500	2.550	2.550	2.550	20,000	2.5500	0.00%
2016-10-05	0	2.550	2.550	3.060	2.500	2.500	20,000	50,000	2.5000	2.550	2.550	3.060	2.500	2.500	20,000	2.5000	0.00%
2016-10-04	0	2.550	2.530	2.600	-	-	0	0	-	2.550	2.530	2.600	-	-	0	-	0.00%
2016-10-03	0	2.550	2.520	2.600	2.500	2.550	7,250	18,175	2.5069	2.550	2.520	2.600	2.500	2.550	7,250	2.5069	0.00%
2016-09-30	0	2.550	2.500	2.590	-	-	0	0	-	2.550	2.500	2.590	-	-	0	-	0.00%
2016-09-29	0	2.550	2.500	2.570	-	-	0	0	-	2.550	2.500	2.570	-	-	0	-	0.00%
2016-09-28	0	2.550	2.500	2.550	2.550	2.550	10,000	25,500	2.5500	2.550	2.500	2.550	2.550	2.550	10,000	2.5500	0.00%
2016-09-27	0	2.550	2.500	2.570	-	-	0	0	-	2.550	2.500	2.570	-	-	0	-	0.00%
2016-09-26	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-09-23	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-09-22	0	2.550	2.550	2.590	2.550	2.590	156,000	399,220	2.5591	2.550	2.550	2.590	2.550	2.590	156,000	2.5591	0.00%
2016-09-21	0	2.550	2.550	2.590	2.550	2.550	40,000	102,000	2.5500	2.550	2.550	2.590	2.550	2.550	40,000	2.5500	-1.54%
2016-09-20	0	2.590	2.550	2.590	2.570	2.590	38,000	98,140	2.5826	2.590	2.550	2.590	2.570	2.590	38,000	2.5826	1.57%
2016-09-19	0	2.550	2.550	2.590	2.550	2.550	50,000	127,500	2.5500	2.550	2.550	2.590	2.550	2.550	50,000	2.5500	-1.92%
2016-09-15	0	2.600	2.550	2.600	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	0.00%
2016-09-14	0	2.600	2.500	2.610	-	-	0	0	-	2.600	2.500	2.610	-	-	0	-	0.00%
2016-09-13	0	2.600	2.550	2.600	-	-	0	0	-	2.600	2.550	2.600	-	-	0	-	0.00%
2016-09-12	0	2.600	2.520	2.600	-	-	0	0	-	2.600	2.520	2.600	-	-	0	-	0.00%
2016-09-09	0	2.600	2.560	2.650	2.600	2.600	20,000	52,000	2.6000	2.600	2.560	2.650	2.600	2.600	20,000	2.6000	1.96%
2016-09-08	0	2.550	2.530	2.600	2.550	2.600	72,000	184,800	2.5667	2.550	2.530	2.600	2.550	2.600	72,000	2.5667	-1.92%
2016-09-07	0	2.600	2.600	2.750	-	-	0	0	-	2.600	2.600	2.750	-	-	0	-	0.00%
2016-09-06	0	2.600	2.550	2.700	2.590	2.600	132,000	343,000	2.5985	2.600	2.550	2.700	2.590	2.600	132,000	2.5985	1.96%
2016-09-05	0	2.550	2.530	2.590	-	-	0	0	-	2.550	2.530	2.590	-	-	0	-	0.00%
2016-09-02	0	2.550	2.500	2.580	-	-	0	0	-	2.550	2.500	2.580	-	-	0	-	0.00%
2016-09-01	0	2.550	2.550	2.590	-	-	0	0	-	2.550	2.550	2.590	-	-	0	-	0.00%
2016-08-31	0	2.550	2.500	2.590	2.500	2.550	20,000	50,500	2.5250	2.550	2.500	2.590	2.500	2.550	20,000	2.5250	-0.78%
2016-08-30	0	2.570	2.550	2.600	2.590	2.590	10,000	25,900	2.5900	2.570	2.550	2.600	2.590	2.590	10,000	2.5900	0.78%
2016-08-29	0	2.550	2.550	2.560	2.550	2.550	20,000	51,000	2.5500	2.550	2.550	2.560	2.550	2.550	20,000	2.5500	0.00%
2016-08-26	0	2.550	2.500	2.590	2.550	2.550	20,000	51,000	2.5500	2.550	2.500	2.590	2.550	2.550	20,000	2.5500	0.00%
2016-08-25	0	2.550	2.550	2.590	-	-	0	0	-	2.550	2.550	2.590	-	-	0	-	0.00%
2016-08-24	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-08-23	0	2.550	2.500	2.590	2.550	2.550	40,000	102,000	2.5500	2.550	2.500	2.590	2.550	2.550	40,000	2.5500	0.00%
2016-08-22	0	2.550	2.510	2.580	2.550	2.550	40,000	102,000	2.5500	2.550	2.510	2.580	2.550	2.550	40,000	2.5500	0.00%
2016-08-19	0	2.550	2.550	2.600	-	-	0	0	-	2.550	2.550	2.600	-	-	0	-	0.00%
2016-08-18	0	2.550	2.550	2.600	-	-	0	0	-	2.550	2.550	2.600	-	-	0	-	0.00%
2016-08-17	0	2.550	2.500	2.550	2.550	2.550	84,000	214,200	2.5500	2.550	2.500	2.550	2.550	2.550	84,000	2.5500	-0.78%
2016-08-16	0	2.570	2.530	2.570	2.570	2.570	34,000	87,380	2.5700	2.570	2.530	2.570	2.570	2.570	34,000	2.5700	0.00%
2016-08-15	0	2.570	2.550	2.590	2.570	2.570	20,000	51,400	2.5700	2.570	2.550	2.590	2.570	2.570	20,000	2.5700	1.18%
2016-08-12	0	2.540	2.510	2.590	2.540	2.560	56,000	142,800	2.5500	2.540	2.510	2.590	2.540	2.560	56,000	2.5500	-0.39%
2016-08-11	0	2.550	2.550	2.590	2.550	2.550	2,000	5,100	2.5500	2.550	2.550	2.590	2.550	2.550	2,000	2.5500	0.00%
2016-08-10	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-08-09	0	2.550	2.510	2.590	-	-	0	0	-	2.550	2.510	2.590	-	-	0	-	0.00%
2016-08-08	0	2.550	2.510	2.590	2.550	2.590	90,500	232,030	2.5639	2.550	2.510	2.590	2.550	2.590	90,500	2.5639	-1.92%
2016-08-05	0	2.600	2.570	2.600	2.600	2.600	10,000	26,000	2.6000	2.600	2.570	2.600	2.600	2.600	10,000	2.6000	1.96%
2016-08-04	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-08-03	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-08-01	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-07-29	0	2.550	2.500	2.550	-	-	0	0	-	2.550	2.500	2.550	-	-	0	-	0.00%
2016-07-28	0	2.550	2.520	2.600	-	-	0	0	-	2.550	2.520	2.600	-	-	0	-	0.00%
2016-07-27	0	2.550	2.500	2.600	2.550	2.550	30,000	76,500	2.5500	2.550	2.500	2.600	2.550	2.550	30,000	2.5500	-0.78%
2016-07-26	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-25	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-22	0	2.570	2.520	2.600	-	-	0	0	-	2.570	2.520	2.600	-	-	0	-	0.00%
2016-07-21	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-20	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-19	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-18	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-15	0	2.570	2.500	2.590	-	-	0	0	-	2.570	2.500	2.590	-	-	0	-	0.00%
2016-07-14	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-13	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-12	0	2.570	2.500	2.570	-	-	0	0	-	2.570	2.500	2.570	-	-	0	-	0.00%
2016-07-11	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-08	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-07-07	0	2.570	2.500	2.590	-	-	0	0	-	2.570	2.500	2.590	-	-	0	-	0.00%
2016-07-06	0	2.570	2.500	2.580	-	-	0	0	-	2.570	2.500	2.580	-	-	0	-	0.00%
2016-07-05	0	2.570	2.500	2.590	-	-	0	0	-	2.570	2.500	2.590	-	-	0	-	0.00%
2016-07-04	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-06-30	0	2.570	2.500	2.600	-	-	0	0	-	2.570	2.500	2.600	-	-	0	-	0.00%
2016-06-29	0	2.570	2.500	2.570	-	-	0	0	-	2.570	2.500	2.570	-	-	0	-	-0.39%
2016-06-28	0	2.580	2.500	2.600	-	-	0	0	-	2.580	2.500	2.600	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	2.580	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	2.580	-	-	-	-	0	-	0.00%
2016-06-23	0	2.580	2.520	2.600	-	-	0	0	-	2.580	2.520	2.600	-	-	0	-	0.00%
2016-06-22	0	2.580	2.520	2.590	-	-	0	0	-	2.580	2.520	2.590	-	-	0	-	0.00%
2016-06-21	0	2.580	2.520	2.590	2.520	2.580	8,000	20,280	2.5350	2.580	2.520	2.590	2.520	2.580	8,000	2.5350	0.00%
2016-06-20	0	2.580	2.500	2.580	2.580	2.590	10,000	25,840	2.5840	2.580	2.500	2.580	2.580	2.590	10,000	2.5840	1.57%
2016-06-17	0	2.540	2.500	2.550	-	-	0	0	-	2.540	2.500	2.550	-	-	0	-	0.00%
2016-06-16	0	2.540	2.500	2.550	-	-	0	0	-	2.540	2.500	2.550	-	-	0	-	0.00%
2016-06-15	0	2.540	2.500	2.560	-	-	0	0	-	2.540	2.500	2.560	-	-	0	-	0.00%
2016-06-14	0	2.540	2.500	2.590	-	-	0	0	-	2.540	2.500	2.590	-	-	0	-	0.00%
2016-06-13	0	2.540	2.500	2.590	-	-	0	0	-	2.540	2.500	2.590	-	-	0	-	0.00%
2016-06-10	0	2.540	2.500	2.590	-	-	0	0	-	2.540	2.500	2.590	-	-	0	-	0.00%
2016-06-08	0	2.540	2.500	2.580	-	-	0	0	-	2.540	2.500	2.580	-	-	0	-	0.00%
2016-06-07	0	2.540	2.540	2.560	2.520	2.560	116,000	293,400	2.5293	2.540	2.540	2.560	2.520	2.560	116,000	2.5293	0.00%
2016-06-06	0	2.540	2.500	2.590	-	-	0	0	-	2.540	2.500	2.590	-	-	0	-	0.00%
2016-06-03	0	2.540	2.500	2.600	2.530	2.550	92,386	234,668	2.5401	2.540	2.500	2.600	2.530	2.550	92,386	2.5401	-0.78%
2016-06-02	0	2.560	2.540	2.600	2.520	2.560	68,000	171,840	2.5271	2.560	2.540	2.600	2.520	2.560	68,000	2.5271	0.79%
2016-06-01	0	2.540	2.540	2.600	-	-	0	0	-	2.540	2.540	2.600	-	-	0	-	0.40%
2016-05-31	0	2.530	2.530	2.550	-	-	0	0	-	2.530	2.530	2.550	-	-	0	-	0.00%
2016-05-30	0	2.530	2.520	2.600	-	-	0	0	-	2.530	2.520	2.600	-	-	0	-	0.00%
2016-05-27	0	2.530	2.500	2.560	2.530	2.530	12,000	30,360	2.5300	2.530	2.500	2.560	2.530	2.530	12,000	2.5300	-0.78%
2016-05-26	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2016-05-25	0	2.550	2.500	2.560	-	-	0	0	-	2.550	2.500	2.560	-	-	0	-	0.00%
2016-05-24	0	2.550	2.500	2.590	-	-	0	0	-	2.550	2.500	2.590	-	-	0	-	0.00%
2016-05-23	0	2.550	2.500	2.570	-	-	0	0	-	2.550	2.500	2.570	-	-	0	-	0.00%
2016-05-20	0	2.550	2.550	2.600	-	-	0	0	-	2.550	2.550	2.600	-	-	0	-	1.59%
2016-05-19	0	2.510	2.510	2.600	2.510	2.510	6,000	15,060	2.5100	2.510	2.510	2.600	2.510	2.510	6,000	2.5100	-3.46%
2016-05-18	0	2.600	2.510	2.600	-	-	0	0	-	2.600	2.510	2.600	-	-	0	-	0.00%
2016-05-17	0	2.600	2.510	2.610	-	-	0	0	-	2.600	2.510	2.610	-	-	0	-	0.00%
2016-05-16	0	2.600	2.520	2.620	-	-	0	0	-	2.600	2.520	2.620	-	-	0	-	0.00%
2016-05-13	0	2.600	2.500	2.890	-	-	0	0	-	2.600	2.500	2.890	-	-	0	-	0.00%
2016-05-12	0	2.600	2.600	2.850	-	-	0	0	-	2.600	2.600	2.850	-	-	0	-	0.00%
2016-05-11	0	2.600	2.520	2.800	-	-	0	0	-	2.600	2.520	2.800	-	-	0	-	0.00%
2016-05-10	0	2.600	2.600	2.790	2.570	2.570	6,000	15,420	2.5700	2.600	2.600	2.790	2.570	2.570	6,000	2.5700	0.00%
2016-05-09	0	2.600	2.570	2.600	2.560	2.600	41,500	107,085	2.5804	2.600	2.570	2.600	2.560	2.600	41,500	2.5804	3.17%
2016-05-06	0	2.520	2.500	2.540	2.520	2.540	16,000	40,480	2.5300	2.520	2.500	2.540	2.520	2.540	16,000	2.5300	-1.95%
2016-05-05	0	2.570	2.570	2.590	2.540	2.600	60,383	155,108	2.5687	2.570	2.570	2.590	2.540	2.600	60,383	2.5687	-0.39%
2016-05-04	0	2.580	2.540	2.960	2.490	2.580	22,000	55,920	2.5418	2.580	2.540	2.960	2.490	2.580	22,000	2.5418	1.18%
2016-05-03	0	2.550	2.510	2.970	2.470	2.550	30,000	75,540	2.5180	2.550	2.510	2.970	2.470	2.550	30,000	2.5180	0.79%
2016-04-29	0	2.530	2.480	2.560	2.490	2.540	64,000	160,500	2.5078	2.530	2.480	2.560	2.490	2.540	64,000	2.5078	0.00%
2016-04-28	0	2.530	2.530	2.590	2.480	2.540	32,000	79,880	2.4963	2.530	2.530	2.590	2.480	2.540	32,000	2.4963	0.00%
2016-04-27	0	2.530	2.400	2.550	-	-	0	0	-	2.530	2.400	2.550	-	-	0	-	0.00%
2016-04-26	0	2.530	2.500	2.640	2.500	2.530	22,000	55,120	2.5055	2.530	2.500	2.640	2.500	2.530	22,000	2.5055	0.00%
2016-04-25	0	2.530	2.530	2.570	-	-	0	0	-	2.530	2.530	2.570	-	-	0	-	0.40%
2016-04-22	0	2.520	2.520	2.530	-	-	0	0	-	2.520	2.520	2.530	-	-	0	-	0.00%
2016-04-21	0	2.520	2.520	2.550	2.460	2.520	36,000	89,800	2.4944	2.520	2.520	2.550	2.460	2.520	36,000	2.4944	0.00%
2016-04-20	0	2.520	2.480	2.520	2.530	2.530	8,000	20,240	2.5300	2.520	2.480	2.520	2.530	2.530	8,000	2.5300	0.00%
2016-04-19	0	2.520	2.520	2.610	2.480	2.530	82,000	204,920	2.4990	2.520	2.520	2.610	2.480	2.530	82,000	2.4990	0.00%
2016-04-18	0	2.520	2.520	2.530	2.480	2.550	28,000	70,240	2.5086	2.520	2.520	2.530	2.480	2.550	28,000	2.5086	0.00%
2016-04-15	0	2.520	2.520	2.580	2.480	2.520	32,000	79,980	2.4994	2.520	2.520	2.580	2.480	2.520	32,000	2.4994	0.80%
2016-04-14	0	2.500	2.500	2.590	2.450	2.700	76,000	188,360	2.4784	2.500	2.500	2.590	2.450	2.700	76,000	2.4784	0.00%
2016-04-13	0	2.500	2.400	2.560	-	-	0	0	-	2.500	2.400	2.560	-	-	0	-	0.00%
2016-04-12	0	2.500	2.410	2.680	-	-	0	0	-	2.500	2.410	2.680	-	-	0	-	0.00%
2016-04-11	0	2.500	2.300	2.600	-	-	0	0	-	2.500	2.300	2.600	-	-	0	-	0.00%
2016-04-08	0	2.500	2.400	2.940	-	-	0	0	-	2.500	2.400	2.940	-	-	0	-	0.00%
2016-04-07	0	2.500	2.400	2.690	-	-	0	0	-	2.500	2.400	2.690	-	-	0	-	0.00%
2016-04-06	0	2.500	2.400	2.670	-	-	0	0	-	2.500	2.400	2.670	-	-	0	-	0.00%
2016-04-05	0	2.500	2.350	2.500	-	-	0	0	-	2.500	2.350	2.500	-	-	0	-	0.00%
2016-04-01	0	2.500	2.150	2.900	-	-	54,000	129,600	2.4000	2.500	2.150	2.900	-	-	54,000	2.4000	0.00%
2016-03-31	0	2.500	2.270	2.500	-	-	0	0	-	2.500	2.270	2.500	-	-	0	-	0.00%
2016-03-30	0	2.500	2.260	2.500	-	-	0	0	-	2.500	2.260	2.500	-	-	0	-	-3.85%
2016-03-29	0	2.600	2.250	2.600	-	-	0	0	-	2.600	2.250	2.600	-	-	0	-	0.00%
2016-03-24	0	2.600	2.240	2.690	-	-	0	0	-	2.600	2.240	2.690	-	-	0	-	0.00%
2016-03-23	0	2.600	2.250	2.600	-	-	0	0	-	2.600	2.250	2.600	-	-	0	-	0.00%
2016-03-22	0	2.600	2.250	2.700	-	-	0	0	-	2.600	2.250	2.700	-	-	0	-	0.00%
2016-03-21	0	2.600	2.240	2.700	-	-	0	0	-	2.600	2.240	2.700	-	-	0	-	0.00%
2016-03-18	0	2.600	2.250	2.700	-	-	0	0	-	2.600	2.250	2.700	-	-	0	-	0.00%
2016-03-17	0	2.600	2.240	2.600	-	-	0	0	-	2.600	2.240	2.600	-	-	0	-	0.00%
2016-03-16	0	2.600	2.350	2.400	-	-	0	0	-	2.600	2.350	2.400	-	-	0	-	-2.26%
2016-03-15	0	2.660	2.340	2.660	-	-	0	0	-	2.660	2.340	2.660	-	-	0	-	0.00%
2016-03-14	0	2.660	2.370	2.660	2.700	2.700	8,000	21,600	2.7000	2.660	2.370	2.660	2.700	2.700	8,000	2.7000	-1.48%
2016-03-11	0	2.700	2.450	2.700	-	-	0	0	-	2.700	2.450	2.700	-	-	0	-	0.00%
2016-03-10	0	2.700	2.380	2.700	-	-	0	0	-	2.700	2.380	2.700	-	-	0	-	0.00%
2016-03-09	0	2.700	2.340	2.700	-	-	0	0	-	2.700	2.340	2.700	-	-	0	-	0.00%
2016-03-08	0	2.700	2.330	2.890	-	-	0	0	-	2.700	2.330	2.890	-	-	0	-	0.00%
2016-03-07	0	2.700	2.380	2.700	3.000	3.000	2,030	6,088	2.9990	2.700	2.380	2.700	3.000	3.000	2,030	2.9990	0.37%
2016-03-04	0	2.690	2.400	2.690	2.700	2.700	2,000	5,400	2.7000	2.690	2.400	2.690	2.700	2.700	2,000	2.7000	12.08%
2016-03-03	0	2.400	2.300	2.700	-	-	412	988	2.3981	2.400	2.300	2.700	-	-	412	2.3981	0.00%
2016-03-02	0	2.400	2.200	2.500	-	-	0	0	-	2.400	2.200	2.500	-	-	0	-	0.00%
2016-03-01	0	2.400	2.400	2.800	2.200	2.200	6,000	13,200	2.2000	2.400	2.400	2.800	2.200	2.200	6,000	2.2000	-4.00%
2016-02-29	0	2.500	2.320	2.510	-	-	0	0	-	2.500	2.320	2.510	-	-	0	-	0.00%
2016-02-26	0	2.500	2.200	2.510	-	-	0	0	-	2.500	2.200	2.510	-	-	0	-	0.00%
2016-02-25	0	2.500	2.250	2.760	-	-	0	0	-	2.500	2.250	2.760	-	-	0	-	0.00%
2016-02-24	0	2.500	2.300	2.750	-	-	0	0	-	2.500	2.300	2.750	-	-	0	-	0.00%
2016-02-23	0	2.500	2.250	2.520	2.500	2.500	10,000	25,000	2.5000	2.500	2.250	2.520	2.500	2.500	10,000	2.5000	-2.72%
2016-02-22	0	2.570	2.260	2.590	-	-	0	0	-	2.570	2.260	2.590	-	-	0	-	0.00%
2016-02-19	0	2.570	2.200	2.730	-	-	0	0	-	2.570	2.200	2.730	-	-	0	-	0.00%
2016-02-18	0	2.570	2.270	2.570	2.580	2.580	20,000	51,600	2.5800	2.570	2.270	2.570	2.580	2.580	20,000	2.5800	1.98%
2016-02-17	0	2.520	2.250	2.740	-	-	0	0	-	2.520	2.250	2.740	-	-	0	-	0.00%
2016-02-16	0	2.520	2.170	2.750	-	-	0	0	-	2.520	2.170	2.750	-	-	0	-	0.00%
2016-02-15	0	2.520	2.170	2.750	-	-	0	0	-	2.520	2.170	2.750	-	-	0	-	0.00%
2016-02-12	0	2.520	2.170	2.750	-	-	0	0	-	2.520	2.170	2.750	-	-	0	-	0.00%
2016-02-11	0	2.520	2.170	2.750	-	-	0	0	-	2.520	2.170	2.750	-	-	0	-	0.00%
2016-02-05	0	2.520	2.190	2.750	-	-	0	0	-	2.520	2.190	2.750	-	-	0	-	0.00%
2016-02-04	0	2.520	2.170	2.600	-	-	0	0	-	2.520	2.170	2.600	-	-	0	-	0.00%
2016-02-03	0	2.520	2.190	2.520	-	-	391	989	2.5294	2.520	2.190	2.520	-	-	391	2.5294	-0.40%
2016-02-02	0	2.530	2.220	2.530	-	-	0	0	-	2.530	2.220	2.530	-	-	0	-	0.00%
2016-02-01	0	2.530	2.210	2.530	-	-	0	0	-	2.530	2.210	2.530	-	-	0	-	-0.78%
2016-01-29	0	2.550	2.230	2.550	-	-	0	0	-	2.550	2.230	2.550	-	-	0	-	-0.78%
2016-01-28	0	2.570	2.230	2.600	-	-	0	0	-	2.570	2.230	2.600	-	-	0	-	0.00%
2016-01-27	0	2.570	2.220	2.570	-	-	0	0	-	2.570	2.220	2.570	-	-	0	-	0.00%
2016-01-26	0	2.570	2.230	2.750	-	-	0	0	-	2.570	2.230	2.750	-	-	0	-	0.00%
2016-01-25	0	2.570	2.230	2.570	-	-	0	0	-	2.570	2.230	2.570	-	-	0	-	0.00%
2016-01-22	0	2.570	2.230	2.600	-	-	0	0	-	2.570	2.230	2.600	-	-	0	-	0.00%
2016-01-21	0	2.570	2.230	2.750	-	-	0	0	-	2.570	2.230	2.750	-	-	0	-	0.00%
2016-01-20	0	2.570	2.230	2.570	-	-	0	0	-	2.570	2.230	2.570	-	-	0	-	0.00%
2016-01-19	0	2.570	2.200	2.570	-	-	0	0	-	2.570	2.200	2.570	-	-	0	-	0.00%
2016-01-18	0	2.570	-	2.600	-	-	0	0	-	2.570	-	2.600	-	-	0	-	0.00%
2016-01-15	0	2.570	2.300	2.750	-	-	0	0	-	2.570	2.300	2.750	-	-	0	-	0.00%
2016-01-14	0	2.570	2.300	2.700	-	-	0	0	-	2.570	2.300	2.700	-	-	0	-	0.00%
2016-01-13	0	2.570	2.300	2.600	-	-	0	0	-	2.570	2.300	2.600	-	-	0	-	0.00%
2016-01-12	0	2.570	2.300	2.570	-	-	0	0	-	2.570	2.300	2.570	-	-	0	-	-0.39%
2016-01-11	0	2.580	2.360	2.580	-	-	0	0	-	2.580	2.360	2.580	-	-	0	-	0.00%
2016-01-08	0	2.580	2.330	2.580	-	-	0	0	-	2.580	2.330	2.580	-	-	0	-	-0.39%
2016-01-07	0	2.590	2.300	2.590	-	-	0	0	-	2.590	2.300	2.590	-	-	0	-	0.00%
2016-01-06	0	2.590	2.400	2.590	2.590	2.590	2,000	5,180	2.5900	2.590	2.400	2.590	2.590	2.590	2,000	2.5900	0.00%
2016-01-05	0	2.590	2.400	2.590	-	-	0	0	-	2.590	2.400	2.590	-	-	0	-	0.00%
2016-01-04	0	2.590	2.450	2.600	-	-	0	0	-	2.590	2.450	2.600	-	-	0	-	0.00%
2015-12-31	0	2.590	2.520	2.660	-	-	0	0	-	2.590	2.520	2.660	-	-	0	-	0.00%
2015-12-30	0	2.590	2.550	2.590	-	-	0	0	-	2.590	2.550	2.590	-	-	0	-	0.00%
2015-12-29	0	2.590	2.590	2.630	-	-	0	0	-	2.590	2.590	2.630	-	-	0	-	0.00%
2015-12-28	0	2.590	2.590	2.670	2.590	2.590	18,000	46,620	2.5900	2.590	2.590	2.670	2.590	2.590	18,000	2.5900	2.78%
2015-12-24	0	2.520	2.500	2.680	-	-	0	0	-	2.520	2.500	2.680	-	-	0	-	0.00%
2015-12-23	0	2.520	2.520	2.570	-	-	0	0	-	2.520	2.520	2.570	-	-	0	-	0.80%
2015-12-22	0	2.500	2.500	2.570	-	-	0	0	-	2.500	2.500	2.570	-	-	0	-	0.00%
2015-12-21	0	2.500	2.500	2.580	2.500	2.500	6,000	15,000	2.5000	2.500	2.500	2.580	2.500	2.500	6,000	2.5000	0.00%
2015-12-18	0	2.500	2.500	2.590	2.500	2.500	20,000	50,000	2.5000	2.500	2.500	2.590	2.500	2.500	20,000	2.5000	-1.96%
2015-12-17	0	2.550	2.550	2.580	-	-	0	0	-	2.550	2.550	2.580	-	-	0	-	0.00%
2015-12-16	0	2.550	2.550	2.590	2.540	2.540	4,600	11,684	2.5400	2.550	2.550	2.590	2.540	2.540	4,600	2.5400	0.00%
2015-12-15	0	2.550	2.500	2.590	-	-	0	0	-	2.550	2.500	2.590	-	-	0	-	0.00%
2015-12-14	0	2.550	2.550	2.580	2.550	2.550	20,000	51,000	2.5500	2.550	2.550	2.580	2.550	2.550	20,000	2.5500	1.19%
2015-12-11	0	2.520	2.520	2.570	2.500	2.500	3,000	7,480	2.4933	2.520	2.520	2.570	2.500	2.500	3,000	2.4933	-3.08%
2015-12-10	0	2.600	2.500	2.610	-	-	0	0	-	2.600	2.500	2.610	-	-	0	-	0.00%
2015-12-09	0	2.600	2.500	2.630	-	-	0	0	-	2.600	2.500	2.630	-	-	0	-	0.00%
2015-12-08	0	2.600	2.500	2.630	-	-	0	0	-	2.600	2.500	2.630	-	-	0	-	0.00%
2015-12-07	0	2.600	2.520	2.630	-	-	0	0	-	2.600	2.520	2.630	-	-	0	-	0.00%
2015-12-04	0	2.600	2.500	2.650	-	-	0	0	-	2.600	2.500	2.650	-	-	0	-	0.00%
2015-12-03	0	2.600	2.500	2.650	-	-	403	1,063	2.6377	2.600	2.500	2.650	-	-	403	2.6377	0.00%
2015-12-02	0	2.600	2.580	2.650	-	-	0	0	-	2.600	2.580	2.650	-	-	0	-	0.00%
2015-12-01	0	2.600	2.500	2.650	-	-	0	0	-	2.600	2.500	2.650	-	-	0	-	0.00%
2015-11-30	0	2.600	2.600	2.650	-	-	0	0	-	2.600	2.600	2.650	-	-	0	-	0.78%
2015-11-27	0	2.580	2.580	2.650	2.580	2.580	10,000	25,800	2.5800	2.580	2.580	2.650	2.580	2.580	10,000	2.5800	-0.77%
2015-11-26	0	2.600	2.600	2.650	-	-	0	0	-	2.600	2.600	2.650	-	-	0	-	0.78%
2015-11-25	0	2.580	2.580	2.680	2.580	2.580	2,000	5,160	2.5800	2.580	2.580	2.680	2.580	2.580	2,000	2.5800	-4.09%
2015-11-24	0	2.690	2.600	2.690	2.700	2.700	10,000	27,000	2.7000	2.690	2.600	2.690	2.700	2.700	10,000	2.7000	2.67%
2015-11-23	0	2.620	2.580	2.650	-	-	0	0	-	2.620	2.580	2.650	-	-	0	-	0.00%
2015-11-20	0	2.620	2.620	2.800	-	-	0	0	-	2.620	2.620	2.800	-	-	0	-	0.38%
2015-11-19	0	2.610	2.610	2.800	-	-	0	0	-	2.610	2.610	2.800	-	-	0	-	0.00%
2015-11-18	0	2.610	2.580	2.630	-	-	0	0	-	2.610	2.580	2.630	-	-	0	-	0.00%
2015-11-17	0	2.610	2.610	2.670	2.580	2.580	10,000	25,800	2.5800	2.610	2.610	2.670	2.580	2.580	10,000	2.5800	1.16%
2015-11-16	0	2.580	2.580	2.670	2.580	2.710	6,400	16,992	2.6550	2.580	2.580	2.670	2.580	2.710	6,400	2.6550	-0.77%
2015-11-13	0	2.600	2.600	2.690	2.600	2.600	8,000	20,800	2.6000	2.600	2.600	2.690	2.600	2.600	8,000	2.6000	0.78%
2015-11-12	0	2.580	2.500	2.600	-	-	0	0	-	2.580	2.500	2.600	-	-	0	-	0.00%
2015-11-11	0	2.580	2.500	2.590	-	-	0	0	-	2.580	2.500	2.590	-	-	0	-	0.00%
2015-11-10	0	2.580	2.500	2.600	-	-	0	0	-	2.580	2.500	2.600	-	-	0	-	0.00%
2015-11-09	0	2.580	2.500	2.650	2.580	2.580	28,000	72,240	2.5800	2.580	2.500	2.650	2.580	2.580	28,000	2.5800	-0.39%
2015-11-06	0	2.590	2.500	2.590	-	-	0	0	-	2.590	2.500	2.590	-	-	0	-	0.00%
2015-11-05	0	2.590	2.500	2.590	-	-	0	0	-	2.590	2.500	2.590	-	-	0	-	0.00%
2015-11-04	0	2.590	2.500	2.600	-	-	381	986	2.5879	2.590	2.500	2.600	-	-	381	2.5879	0.00%
2015-11-03	0	2.590	2.500	2.600	-	-	0	0	-	2.590	2.500	2.600	-	-	0	-	0.00%
2015-11-02	0	2.590	2.500	2.590	-	-	0	0	-	2.590	2.500	2.590	-	-	0	-	0.00%
2015-10-30	0	2.590	2.450	2.610	-	-	0	0	-	2.590	2.450	2.610	-	-	0	-	0.00%
2015-10-29	0	2.590	2.420	2.620	-	-	0	0	-	2.590	2.420	2.620	-	-	0	-	0.00%
2015-10-28	0	2.590	2.500	2.590	-	-	0	0	-	2.590	2.500	2.590	-	-	0	-	-0.38%
2015-10-27	0	2.600	2.500	2.610	-	-	0	0	-	2.600	2.500	2.610	-	-	0	-	0.00%
2015-10-26	0	2.600	2.600	2.670	-	-	0	0	-	2.600	2.600	2.670	-	-	0	-	0.00%
2015-10-23	0	2.600	2.550	2.630	-	-	0	0	-	2.600	2.550	2.630	-	-	0	-	0.00%
2015-10-22	0	2.600	2.510	2.640	-	-	0	0	-	2.600	2.510	2.640	-	-	0	-	0.00%
2015-10-20	0	2.600	2.600	2.700	2.600	2.600	18,000	46,800	2.6000	2.600	2.600	2.700	2.600	2.600	18,000	2.6000	-1.14%
2015-10-19	0	2.630	2.610	2.630	-	-	0	0	-	2.630	2.610	2.630	-	-	0	-	0.00%
2015-10-16	0	2.630	2.500	2.630	-	-	0	0	-	2.630	2.500	2.630	-	-	0	-	0.00%
2015-10-15	0	2.630	2.610	2.650	-	-	0	0	-	2.630	2.610	2.650	-	-	0	-	0.00%
2015-10-14	0	2.630	2.630	2.640	-	-	0	0	-	2.630	2.630	2.640	-	-	0	-	0.00%
2015-10-13	0	2.630	2.620	2.630	2.620	2.630	28,000	73,440	2.6229	2.630	2.620	2.630	2.620	2.630	28,000	2.6229	0.38%
2015-10-12	0	2.620	2.620	2.680	2.620	2.620	30,000	78,600	2.6200	2.620	2.620	2.680	2.620	2.620	30,000	2.6200	-1.50%
2015-10-09	0	2.660	2.660	2.680	2.660	2.660	12,000	31,920	2.6600	2.660	2.660	2.680	2.660	2.660	12,000	2.6600	0.38%
2015-10-08	0	2.650	2.620	2.670	-	-	0	0	-	2.650	2.620	2.670	-	-	0	-	0.00%
2015-10-07	0	2.650	2.630	2.670	-	-	0	0	-	2.650	2.630	2.670	-	-	0	-	0.00%
2015-10-06	0	2.650	2.620	2.700	2.650	2.650	20,378	53,986	2.6492	2.650	2.620	2.700	2.650	2.650	20,378	2.6492	1.53%
2015-10-05	0	2.610	2.600	2.650	-	-	0	0	-	2.610	2.600	2.650	-	-	0	-	0.00%
2015-10-02	0	2.610	2.610	2.640	2.600	2.620	20,000	52,200	2.6100	2.610	2.610	2.640	2.600	2.620	20,000	2.6100	0.00%
2015-09-30	0	2.610	2.610	2.660	2.610	2.610	56,000	146,160	2.6100	2.610	2.610	2.660	2.610	2.610	56,000	2.6100	0.00%
2015-09-29	0	2.610	2.550	2.630	2.610	2.610	10,000	26,100	2.6100	2.610	2.550	2.630	2.610	2.610	10,000	2.6100	-1.51%
2015-09-25	0	2.650	2.650	2.700	2.660	2.660	12,000	31,920	2.6600	2.650	2.650	2.700	2.660	2.660	12,000	2.6600	0.00%
2015-09-24	0	2.650	2.650	2.710	2.600	2.650	36,000	94,600	2.6278	2.650	2.650	2.710	2.600	2.650	36,000	2.6278	0.00%
2015-09-23	0	2.650	2.600	2.710	-	-	0	0	-	2.650	2.600	2.710	-	-	0	-	0.00%
2015-09-22	0	2.650	2.650	2.670	-	-	0	0	-	2.650	2.650	2.670	-	-	0	-	0.76%
2015-09-21	0	2.630	2.600	2.650	-	-	0	0	-	2.630	2.600	2.650	-	-	0	-	0.00%
2015-09-18	0	2.630	2.630	2.700	2.590	2.630	16,000	41,600	2.6000	2.630	2.630	2.700	2.590	2.630	16,000	2.6000	2.33%
2015-09-17	0	2.570	2.570	2.580	2.540	2.610	8,000	20,600	2.5750	2.570	2.570	2.580	2.540	2.610	8,000	2.5750	0.78%
2015-09-16	0	2.550	2.500	2.600	-	-	0	0	-	2.550	2.500	2.600	-	-	0	-	0.00%
2015-09-15	0	2.550	2.210	2.600	-	-	0	0	-	2.550	2.210	2.600	-	-	0	-	0.00%
2015-09-14	0	2.550	2.210	2.590	-	-	0	0	-	2.550	2.210	2.590	-	-	0	-	0.00%
2015-09-11	0	2.550	2.530	2.700	2.530	2.550	22,000	55,860	2.5391	2.550	2.530	2.700	2.530	2.550	22,000	2.5391	0.79%
2015-09-10	0	2.530	2.400	2.530	-	-	0	0	-	2.530	2.400	2.530	-	-	0	-	0.00%
2015-09-09	0	2.530	2.400	2.530	2.530	2.530	10,000	25,300	2.5300	2.530	2.400	2.530	2.530	2.530	10,000	2.5300	5.42%
2015-09-08	0	2.400	2.350	2.500	-	-	0	0	-	2.400	2.350	2.500	-	-	0	-	0.00%
2015-09-07	0	2.400	2.300	2.500	-	-	0	0	-	2.400	2.300	2.500	-	-	0	-	0.00%
2015-09-04	0	2.400	2.200	2.400	-	-	411	986	2.3990	2.400	2.200	2.400	-	-	411	2.3990	0.00%
2015-09-02	0	2.400	2.300	2.690	2.400	2.400	10,000	24,000	2.4000	2.400	2.300	2.690	2.400	2.400	10,000	2.4000	2.13%
2015-09-01	0	2.350	2.350	2.500	-	-	0	0	-	2.350	2.350	2.500	-	-	0	-	1.73%
2015-08-31	0	2.310	2.310	2.520	2.310	2.310	2,000	4,620	2.3100	2.310	2.310	2.520	2.310	2.310	2,000	2.3100	-4.94%
2015-08-28	0	2.430	2.430	2.490	-	-	0	0	-	2.430	2.430	2.490	-	-	0	-	2.53%
2015-08-27	0	2.370	2.370	2.490	2.320	2.340	10,000	23,320	2.3320	2.370	2.370	2.490	2.320	2.340	10,000	2.3320	2.16%
2015-08-26	0	2.320	2.320	2.500	-	-	0	0	-	2.320	2.320	2.500	-	-	0	-	0.87%
2015-08-25	0	2.300	2.300	2.680	2.280	2.280	6,000	13,680	2.2800	2.300	2.300	2.680	2.280	2.280	6,000	2.2800	0.88%
2015-08-24	0	2.280	2.100	2.650	2.280	2.280	4,000	9,120	2.2800	2.280	2.100	2.650	2.280	2.280	4,000	2.2800	-14.93%
2015-08-21	0	2.680	2.300	2.690	-	-	0	0	-	2.680	2.300	2.690	-	-	0	-	0.00%
2015-08-20	0	2.680	2.400	2.710	-	-	0	0	-	2.680	2.400	2.710	-	-	0	-	0.00%
2015-08-19	0	2.680	2.400	2.680	-	-	0	0	-	2.680	2.400	2.680	-	-	0	-	0.00%
2015-08-18	0	2.680	2.500	2.680	-	-	0	0	-	2.680	2.500	2.680	-	-	0	-	-0.74%
2015-08-17	0	2.700	2.600	2.710	2.570	2.700	10,000	26,740	2.6740	2.700	2.600	2.710	2.570	2.700	10,000	2.6740	4.25%
2015-08-14	0	2.590	2.580	2.700	2.500	2.590	44,000	110,300	2.5068	2.590	2.580	2.700	2.500	2.590	44,000	2.5068	1.57%
2015-08-13	0	2.550	2.440	2.560	2.540	2.560	12,000	30,600	2.5500	2.550	2.440	2.560	2.540	2.560	12,000	2.5500	-2.67%
2015-08-12	0	2.620	2.400	2.620	-	-	0	0	-	2.620	2.400	2.620	-	-	0	-	-1.50%
2015-08-11	0	2.660	2.500	2.670	-	-	0	0	-	2.660	2.500	2.670	-	-	0	-	0.00%
2015-08-10	0	2.660	2.600	2.660	-	-	0	0	-	2.660	2.600	2.660	-	-	0	-	-0.75%
2015-08-07	0	2.680	2.620	2.680	2.680	2.680	8,000	21,440	2.6800	2.680	2.620	2.680	2.680	2.680	8,000	2.6800	0.75%
2015-08-06	0	2.660	2.610	2.660	2.660	2.700	18,000	48,200	2.6778	2.660	2.610	2.660	2.660	2.700	18,000	2.6778	0.38%
2015-08-05	0	2.650	2.600	2.650	2.650	2.650	2,000	5,300	2.6500	2.650	2.600	2.650	2.650	2.650	2,000	2.6500	0.00%
2015-08-04	0	2.650	2.600	2.690	2.650	2.650	24,000	63,600	2.6500	2.650	2.600	2.690	2.650	2.650	24,000	2.6500	0.00%
2015-08-03	0	2.650	2.620	2.670	2.650	2.650	30,000	79,500	2.6500	2.650	2.620	2.670	2.650	2.650	30,000	2.6500	-2.21%
2015-07-31	0	2.710	2.580	2.710	2.710	2.710	10,000	27,100	2.7100	2.710	2.580	2.710	2.710	2.710	10,000	2.7100	-0.37%
2015-07-30	0	2.720	2.720	2.800	2.720	2.720	16,000	43,520	2.7200	2.720	2.720	2.800	2.720	2.720	16,000	2.7200	0.00%
2015-07-29	0	2.720	2.720	2.730	2.710	2.720	18,000	48,800	2.7111	2.720	2.720	2.730	2.710	2.720	18,000	2.7111	0.00%
2015-07-28	0	2.720	2.720	2.750	2.690	2.710	38,000	102,840	2.7063	2.720	2.720	2.750	2.690	2.710	38,000	2.7063	-0.37%
2015-07-27	0	2.730	2.730	2.850	2.730	2.730	22,000	60,060	2.7300	2.730	2.730	2.850	2.730	2.730	22,000	2.7300	-3.53%
2015-07-24	0	2.830	2.830	2.930	2.800	2.830	130,000	364,640	2.8049	2.830	2.830	2.930	2.800	2.830	130,000	2.8049	-3.08%
2015-07-23	0	2.920	2.920	2.980	2.920	2.920	12,000	35,040	2.9200	2.920	2.920	2.980	2.920	2.920	12,000	2.9200	-2.67%
2015-07-22	0	3.000	2.820	3.000	-	-	0	0	-	3.000	2.820	3.000	-	-	0	-	0.00%
2015-07-21	0	3.000	3.000	3.150	3.000	3.200	68,350	217,422	3.1810	3.000	3.000	3.150	3.000	3.200	68,350	3.1810	0.00%
2015-07-20	0	3.000	3.000	3.080	3.000	3.000	5,650	16,537	2.9269	3.000	3.000	3.080	3.000	3.000	5,650	2.9269	-3.23%
2015-07-17	0	3.100	3.100	3.190	3.100	3.160	24,000	75,060	3.1275	3.100	3.100	3.190	3.100	3.160	24,000	3.1275	-0.96%
2015-07-16	0	3.130	3.100	3.200	3.080	3.130	38,000	118,340	3.1142	3.130	3.100	3.200	3.080	3.130	38,000	3.1142	0.64%
2015-07-15	0	3.110	3.030	3.110	-	-	10,000	31,000	3.1000	3.110	3.030	3.110	-	-	10,000	3.1000	0.00%
2015-07-14	0	3.110	3.110	3.140	3.100	3.100	10,000	31,000	3.1000	3.110	3.110	3.140	3.100	3.100	10,000	3.1000	1.30%
2015-07-13	0	3.070	3.060	3.090	2.990	3.080	74,000	223,180	3.0159	3.070	3.060	3.090	2.990	3.080	74,000	3.0159	3.02%
2015-07-10	0	2.980	2.850	2.980	2.980	2.980	10,000	29,800	2.9800	2.980	2.850	2.980	2.980	2.980	10,000	2.9800	11.19%
2015-07-09	0	2.680	2.680	2.790	2.620	2.620	12,000	31,440	2.6200	2.680	2.680	2.790	2.620	2.620	12,000	2.6200	5.93%
2015-07-08	0	2.530	2.530	2.870	2.500	2.700	236,000	598,760	2.5371	2.530	2.530	2.870	2.500	2.700	236,000	2.5371	-10.28%
2015-07-07	0	2.820	2.820	2.870	2.820	2.880	70,000	200,760	2.8680	2.820	2.820	2.870	2.820	2.880	70,000	2.8680	-1.05%
2015-07-06	0	2.850	2.850	3.030	2.820	3.000	100,000	284,420	2.8442	2.850	2.850	3.030	2.820	3.000	100,000	2.8442	-12.58%
2015-07-03	0	3.260	3.260	3.330	3.100	3.150	92,000	288,220	3.1328	3.260	3.260	3.330	3.100	3.150	92,000	3.1328	0.00%
2015-07-02	0	3.260	3.100	3.260	3.260	3.260	20,000	65,200	3.2600	3.260	3.100	3.260	3.260	3.260	20,000	3.2600	1.87%
2015-06-30	0	3.200	3.050	3.200	3.180	3.200	12,000	38,360	3.1967	3.200	3.050	3.200	3.180	3.200	12,000	3.1967	0.63%
2015-06-29	0	3.180	3.180	3.200	3.180	3.200	46,000	146,680	3.1887	3.180	3.180	3.200	3.180	3.200	46,000	3.1887	-5.92%
2015-06-26	0	3.380	3.380	3.420	3.360	3.430	50,000	169,200	3.3840	3.380	3.380	3.420	3.360	3.430	50,000	3.3840	-0.59%
2015-06-25	0	3.400	3.380	3.430	3.340	3.430	60,500	204,870	3.3863	3.400	3.380	3.430	3.340	3.430	60,500	3.3863	1.49%
2015-06-24	0	3.350	3.350	3.370	3.320	3.370	48,000	160,380	3.3413	3.350	3.350	3.370	3.320	3.370	48,000	3.3413	-1.76%
2015-06-23	0	3.410	3.340	3.410	3.340	3.410	36,000	121,840	3.3844	3.410	3.340	3.410	3.340	3.410	36,000	3.3844	2.40%
2015-06-22	0	3.330	3.330	3.500	3.330	3.330	20,000	66,600	3.3300	3.330	3.330	3.500	3.330	3.330	20,000	3.3300	-0.30%
2015-06-19	0	3.340	3.340	3.390	3.340	3.350	20,000	66,920	3.3460	3.340	3.340	3.390	3.340	3.350	20,000	3.3460	-1.76%
2015-06-18	0	3.400	3.260	3.400	-	-	0	0	-	3.400	3.260	3.400	-	-	0	-	0.00%
2015-06-17	0	3.400	3.270	3.400	3.400	3.480	24,000	81,760	3.4067	3.400	3.270	3.400	3.400	3.480	24,000	3.4067	3.34%
2015-06-16	0	3.290	3.290	3.300	3.190	3.300	1,338,000	4,371,020	3.2668	3.290	3.290	3.300	3.190	3.300	1,338,000	3.2668	0.92%
2015-06-15	0	3.260	3.200	3.290	3.180	3.380	3,026,000	9,788,400	3.2348	3.260	3.200	3.290	3.180	3.380	3,026,000	3.2348	2.19%
2015-06-12	0	3.190	3.150	3.260	3.150	3.190	50,000	158,300	3.1660	3.190	3.150	3.260	3.150	3.190	50,000	3.1660	1.27%
2015-06-11	0	3.150	3.150	3.230	3.100	3.150	28,000	87,600	3.1286	3.150	3.150	3.230	3.100	3.150	28,000	3.1286	2.27%
2015-06-10	0	3.080	3.080	3.180	3.080	3.090	10,000	30,840	3.0840	3.080	3.080	3.180	3.080	3.090	10,000	3.0840	-4.64%
2015-06-09	0	3.230	3.180	3.280	3.230	3.230	20,000	64,600	3.2300	3.230	3.180	3.280	3.230	3.230	20,000	3.2300	0.31%
2015-06-08	0	3.220	3.220	3.270	3.150	3.200	20,000	63,500	3.1750	3.220	3.220	3.270	3.150	3.200	20,000	3.1750	-1.83%
2015-06-05	0	3.280	3.200	3.280	3.190	3.280	48,000	154,200	3.2125	3.280	3.200	3.280	3.190	3.280	48,000	3.2125	2.50%
2015-06-04	0	3.200	3.130	3.200	3.100	3.350	28,000	89,820	3.2079	3.200	3.130	3.200	3.100	3.350	28,000	3.2079	-2.44%
2015-06-03	0	3.280	3.120	3.280	-	-	0	0	-	3.280	3.120	3.280	-	-	0	-	-0.61%
2015-06-02	0	3.300	3.300	3.320	3.270	3.280	70,000	229,520	3.2789	3.300	3.300	3.320	3.270	3.280	70,000	3.2789	0.61%
2015-06-01	0	3.280	3.250	3.340	3.250	3.380	3,808,000	12,615,700	3.3129	3.280	3.250	3.340	3.250	3.380	3,808,000	3.3129	-1.20%
2015-05-29	0	3.320	3.320	3.330	3.250	3.330	732,000	2,408,040	3.2897	3.320	3.320	3.330	3.250	3.330	732,000	3.2897	1.53%
2015-05-28	0	3.270	3.210	3.300	3.240	3.500	332,000	1,103,600	3.3241	3.270	3.210	3.300	3.240	3.500	332,000	3.3241	0.00%
2015-05-27	0	3.270	3.270	3.300	3.240	3.320	63,500	207,650	3.2701	3.270	3.270	3.300	3.240	3.320	63,500	3.2701	-0.91%
2015-05-26	0	3.300	3.280	3.300	3.250	3.380	132,000	431,940	3.2723	3.300	3.280	3.300	3.250	3.380	132,000	3.2723	-0.90%
2015-05-22	0	3.330	3.330	3.360	3.300	3.440	126,000	418,660	3.3227	3.330	3.330	3.360	3.300	3.440	126,000	3.3227	-2.06%
2015-05-21	0	3.400	3.350	3.470	3.380	3.480	137,500	475,405	3.4575	3.400	3.350	3.470	3.380	3.480	137,500	3.4575	-1.73%
2015-05-20	0	3.460	3.460	3.480	3.320	3.470	204,000	690,240	3.3835	3.460	3.460	3.480	3.320	3.470	204,000	3.3835	5.17%
2015-05-19	0	3.290	3.290	3.300	3.240	3.300	72,000	236,160	3.2800	3.290	3.290	3.300	3.240	3.300	72,000	3.2800	1.86%
2015-05-18	0	3.230	3.180	3.230	3.120	3.250	100,000	321,000	3.2100	3.230	3.180	3.230	3.120	3.250	100,000	3.2100	3.86%
2015-05-15	0	3.110	3.070	3.110	3.040	3.110	100,000	307,100	3.0710	3.110	3.070	3.110	3.040	3.110	100,000	3.0710	4.71%
2015-05-14	0	2.970	2.970	3.060	2.970	2.970	14,000	41,580	2.9700	2.970	2.970	3.060	2.970	2.970	14,000	2.9700	-0.67%
2015-05-13	0	2.990	2.940	3.040	2.990	2.990	18,000	53,820	2.9900	2.990	2.940	3.040	2.990	2.990	18,000	2.9900	0.00%
2015-05-12	0	2.990	2.990	3.000	2.990	2.990	2,000	5,980	2.9900	2.990	2.990	3.000	2.990	2.990	2,000	2.9900	-1.32%
2015-05-11	0	3.030	3.020	3.050	3.010	3.100	58,900	180,604	3.0663	3.030	3.020	3.050	3.010	3.100	58,900	3.0663	1.00%
2015-05-08	0	3.000	2.900	3.000	3.000	3.010	80,000	240,100	3.0013	3.000	2.900	3.000	3.000	3.010	80,000	3.0013	0.00%
2015-05-07	0	3.000	2.970	3.020	2.960	3.060	426,000	1,290,940	3.0304	3.000	2.970	3.020	2.960	3.060	426,000	3.0304	2.04%
2015-05-06	0	2.940	2.920	2.940	2.850	2.970	292,000	853,740	2.9238	2.940	2.920	2.940	2.850	2.970	292,000	2.9238	2.44%
2015-05-05	0	2.870	2.850	2.880	2.800	2.870	121,000	342,390	2.8297	2.870	2.850	2.880	2.800	2.870	121,000	2.8297	1.41%
2015-05-04	0	2.830	2.830	2.850	2.800	2.810	78,000	219,000	2.8077	2.830	2.830	2.850	2.800	2.810	78,000	2.8077	1.43%
2015-04-30	0	2.790	2.770	2.790	2.770	2.790	16,000	44,440	2.7775	2.790	2.770	2.790	2.770	2.790	16,000	2.7775	0.72%
2015-04-29	0	2.770	2.770	2.780	2.750	2.770	62,000	171,420	2.7648	2.770	2.770	2.780	2.750	2.770	62,000	2.7648	0.00%
2015-04-28	0	2.770	2.720	2.770	2.650	2.770	86,000	233,360	2.7135	2.770	2.720	2.770	2.650	2.770	86,000	2.7135	3.36%
2015-04-27	0	2.680	2.650	2.700	2.630	2.680	36,000	96,000	2.6667	2.680	2.650	2.700	2.630	2.680	36,000	2.6667	1.13%
2015-04-24	0	2.650	2.630	2.650	2.600	2.650	110,000	287,600	2.6145	2.650	2.630	2.650	2.600	2.650	110,000	2.6145	1.53%
2015-04-23	0	2.610	2.610	2.630	2.600	2.640	142,000	372,960	2.6265	2.610	2.610	2.630	2.600	2.640	142,000	2.6265	-0.76%
2015-04-22	0	2.630	2.630	2.640	2.620	2.630	60,000	157,600	2.6267	2.630	2.630	2.640	2.620	2.630	60,000	2.6267	-0.38%
2015-04-21	0	2.640	2.640	2.660	2.630	2.630	28,000	73,640	2.6300	2.640	2.640	2.660	2.630	2.630	28,000	2.6300	1.15%
2015-04-20	0	2.610	2.590	2.620	2.590	2.610	210,000	546,980	2.6047	2.610	2.590	2.620	2.590	2.610	210,000	2.6047	0.38%
2015-04-17	0	2.600	2.600	2.650	2.600	2.600	10,000	26,000	2.6000	2.600	2.600	2.650	2.600	2.600	10,000	2.6000	0.00%
2015-04-16	0	2.600	2.600	2.640	2.590	2.600	141,000	366,200	2.5972	2.600	2.600	2.640	2.590	2.600	141,000	2.5972	0.00%
2015-04-15	0	2.600	2.580	2.620	2.550	2.600	68,000	175,060	2.5744	2.600	2.580	2.620	2.550	2.600	68,000	2.5744	1.96%
2015-04-14	0	2.550	2.550	2.600	2.500	2.550	134,000	338,940	2.5294	2.550	2.550	2.600	2.500	2.550	134,000	2.5294	1.59%
2015-04-13	0	2.510	2.510	2.550	2.510	2.510	18,000	45,180	2.5100	2.510	2.510	2.550	2.510	2.510	18,000	2.5100	-1.57%
2015-04-10	0	2.550	2.450	2.550	2.400	2.570	106,100	262,980	2.4786	2.550	2.450	2.550	2.400	2.570	106,100	2.4786	-0.78%
2015-04-09	0	2.570	2.500	2.600	2.570	2.620	17,500	45,175	2.5814	2.570	2.500	2.600	2.570	2.620	17,500	2.5814	0.00%
2015-04-08	0	2.570	2.510	2.570	2.570	2.570	12,000	30,840	2.5700	2.570	2.510	2.570	2.570	2.570	12,000	2.5700	0.00%
2015-04-02	0	2.570	2.540	2.570	2.470	2.570	422,000	1,060,420	2.5128	2.570	2.540	2.570	2.470	2.570	422,000	2.5128	0.78%
2015-04-01	0	2.550	2.510	2.550	2.510	2.560	58,000	146,300	2.5224	2.550	2.510	2.550	2.510	2.560	58,000	2.5224	-0.78%
2015-03-31	0	2.570	2.530	2.570	2.520	2.700	370,000	946,960	2.5594	2.570	2.530	2.570	2.520	2.700	370,000	2.5594	-3.38%
2015-03-30	0	2.660	2.580	2.660	2.550	2.760	54,000	143,280	2.6533	2.660	2.580	2.660	2.550	2.760	54,000	2.6533	0.76%
2015-03-27	0	2.640	2.610	2.650	2.410	2.750	572,100	1,490,354	2.6051	2.640	2.610	2.650	2.410	2.750	572,100	2.6051	10.00%
2015-03-26	0	2.400	2.400	2.420	2.250	2.530	216,000	522,420	2.4186	2.400	2.400	2.420	2.250	2.530	216,000	2.4186	8.60%
2015-03-25	0	2.210	2.200	2.250	2.190	2.230	80,000	176,940	2.2118	2.210	2.200	2.250	2.190	2.230	80,000	2.2118	0.00%
2015-03-24	0	2.210	2.160	2.210	2.170	2.220	48,000	105,440	2.1967	2.210	2.160	2.210	2.170	2.220	48,000	2.1967	-0.45%
2015-03-23	0	2.220	2.120	2.220	-	-	0	0	-	2.220	2.120	2.220	-	-	0	-	-0.89%
2015-03-20	0	2.240	2.170	2.240	-	-	0	0	-	2.240	2.170	2.240	-	-	0	-	0.00%
2015-03-19	0	2.240	2.180	2.240	2.170	2.260	66,000	145,240	2.2006	2.240	2.180	2.240	2.170	2.260	66,000	2.2006	1.36%
2015-03-18	0	2.210	2.160	2.210	2.210	2.210	8,000	17,680	2.2100	2.210	2.160	2.210	2.210	2.210	8,000	2.2100	0.45%
2015-03-17	0	2.200	2.160	2.240	2.150	2.230	192,000	419,940	2.1872	2.200	2.160	2.240	2.150	2.230	192,000	2.1872	0.00%
2015-03-16	0	2.200	2.130	2.200	2.120	2.260	154,500	335,665	2.1726	2.200	2.130	2.200	2.120	2.260	154,500	2.1726	-3.51%
2015-03-13	0	2.280	2.160	2.280	2.160	2.300	88,000	197,220	2.2411	2.280	2.160	2.280	2.160	2.300	88,000	2.2411	0.88%
2015-03-12	0	2.260	2.240	2.290	2.260	2.320	140,000	319,460	2.2819	2.260	2.240	2.290	2.260	2.320	140,000	2.2819	-1.31%
2015-03-11	0	2.290	2.260	2.300	2.220	2.320	406,600	929,278	2.2855	2.290	2.260	2.300	2.220	2.320	406,600	2.2855	0.44%
2015-03-10	0	2.280	2.280	2.300	2.280	2.290	62,000	141,560	2.2832	2.280	2.280	2.300	2.280	2.290	62,000	2.2832	-5.00%
2015-03-09	0	2.400	2.300	2.400	-	-	0	0	-	2.400	2.300	2.400	-	-	0	-	0.00%
2015-03-06	0	2.400	2.380	2.420	2.400	2.400	20,000	48,000	2.4000	2.400	2.380	2.420	2.400	2.400	20,000	2.4000	0.00%
2015-03-05	0	2.400	2.360	2.400	2.370	2.400	152,000	362,900	2.3875	2.400	2.360	2.400	2.370	2.400	152,000	2.3875	0.84%
2015-03-04	0	2.380	2.370	2.400	2.210	2.400	234,000	555,860	2.3755	2.380	2.370	2.400	2.210	2.400	234,000	2.3755	0.00%
2015-03-03	0	2.380	2.300	2.380	2.380	2.380	10,000	23,800	2.3800	2.380	2.300	2.380	2.380	2.380	10,000	2.3800	0.00%
2015-03-02	0	2.380	2.260	2.380	-	-	0	0	-	2.380	2.260	2.380	-	-	0	-	0.00%
2015-02-27	0	2.380	2.300	2.380	2.380	2.380	26,000	61,880	2.3800	2.380	2.300	2.380	2.380	2.380	26,000	2.3800	1.28%
2015-02-26	0	2.350	2.280	2.350	2.290	2.350	330,000	765,920	2.3210	2.350	2.280	2.350	2.290	2.350	330,000	2.3210	3.07%
2015-02-25	0	2.280	2.240	2.280	2.230	2.280	588,000	1,328,340	2.2591	2.280	2.240	2.280	2.230	2.280	588,000	2.2591	1.33%
2015-02-24	0	2.250	2.160	2.250	-	-	0	0	-	2.250	2.160	2.250	-	-	0	-	0.00%
2015-02-23	0	2.250	2.200	2.250	2.190	2.260	300,000	662,500	2.2083	2.250	2.200	2.250	2.190	2.260	300,000	2.2083	2.27%
2015-02-18	0	2.200	2.200	2.250	2.200	2.260	314,000	699,560	2.2279	2.200	2.200	2.250	2.200	2.260	314,000	2.2279	-1.79%
2015-02-17	0	2.240	2.230	2.240	2.240	2.240	50,000	112,000	2.2400	2.240	2.230	2.240	2.240	2.240	50,000	2.2400	0.00%
2015-02-16	0	2.240	2.220	2.240	2.220	2.250	44,000	98,340	2.2350	2.240	2.220	2.240	2.220	2.250	44,000	2.2350	-0.44%
2015-02-13	0	2.250	2.240	2.250	2.230	2.250	98,000	220,220	2.2471	2.250	2.240	2.250	2.230	2.250	98,000	2.2471	0.90%
2015-02-12	0	2.230	2.220	2.240	2.220	2.230	130,000	289,600	2.2277	2.230	2.220	2.240	2.220	2.230	130,000	2.2277	0.45%
2015-02-11	0	2.220	2.220	2.230	2.220	2.240	186,000	414,420	2.2281	2.220	2.220	2.230	2.220	2.240	186,000	2.2281	0.00%
2015-02-10	0	2.220	2.220	2.230	2.220	2.230	94,000	209,520	2.2289	2.220	2.220	2.230	2.220	2.230	94,000	2.2289	0.91%
2015-02-09	0	2.200	2.200	2.230	2.190	2.250	212,000	468,620	2.2105	2.200	2.200	2.230	2.190	2.250	212,000	2.2105	-0.90%
2015-02-06	0	2.220	2.180	2.220	2.200	2.220	142,000	314,240	2.2130	2.220	2.180	2.220	2.200	2.220	142,000	2.2130	-0.45%
2015-02-05	0	2.230	2.200	2.230	2.220	2.250	70,000	156,140	2.2306	2.230	2.200	2.230	2.220	2.250	70,000	2.2306	0.00%
2015-02-04	0	2.230	2.200	2.230	2.180	2.250	406,000	895,180	2.2049	2.230	2.200	2.230	2.180	2.250	406,000	2.2049	1.36%
2015-02-03	0	2.200	2.190	2.200	2.190	2.220	266,000	586,335	2.2043	2.200	2.190	2.200	2.190	2.220	266,000	2.2043	2.33%
2015-02-02	0	2.150	2.130	2.170	2.120	2.150	456,000	969,100	2.1252	2.150	2.130	2.170	2.120	2.150	456,000	2.1252	0.94%
2015-01-30	0	2.130	2.120	2.190	2.130	2.130	20,000	42,600	2.1300	2.130	2.120	2.190	2.130	2.130	20,000	2.1300	0.47%
2015-01-29	0	2.120	2.120	2.130	-	-	20,000	42,400	2.1200	2.120	2.120	2.130	-	-	20,000	2.1200	0.00%
2015-01-28	0	2.120	2.110	2.130	-	-	0	0	-	2.120	2.110	2.130	-	-	0	-	0.00%
2015-01-27	0	2.120	2.110	2.120	2.120	2.120	40,000	84,800	2.1200	2.120	2.110	2.120	2.120	2.120	40,000	2.1200	0.47%
2015-01-26	0	2.110	2.110	2.170	-	-	0	0	-	2.110	2.110	2.170	-	-	0	-	0.48%
2015-01-23	0	2.100	2.100	2.170	-	-	0	0	-	2.100	2.100	2.170	-	-	0	-	0.00%
2015-01-22	0	2.100	2.100	2.120	2.100	2.200	44,000	93,960	2.1355	2.100	2.100	2.120	2.100	2.200	44,000	2.1355	0.48%
2015-01-21	0	2.090	2.070	2.090	2.060	2.090	78,000	161,820	2.0746	2.090	2.070	2.090	2.060	2.090	78,000	2.0746	2.96%
2015-01-20	0	2.030	2.030	2.060	-	-	0	0	-	2.030	2.030	2.060	-	-	0	-	0.50%
2015-01-19	0	2.020	2.000	2.020	2.020	2.030	84,000	169,980	2.0236	2.020	2.000	2.020	2.020	2.030	84,000	2.0236	0.00%
2015-01-16	0	2.020	2.020	2.070	2.020	2.020	36,000	72,720	2.0200	2.020	2.020	2.070	2.020	2.020	36,000	2.0200	0.50%
2015-01-15	0	2.010	2.010	2.020	2.010	2.030	26,000	52,620	2.0238	2.010	2.010	2.020	2.010	2.030	26,000	2.0238	0.50%
2015-01-14	0	2.000	2.000	2.030	2.000	2.000	20,000	40,000	2.0000	2.000	2.000	2.030	2.000	2.000	20,000	2.0000	1.01%
2015-01-13	0	1.980	1.980	2.040	1.980	2.000	88,000	175,240	1.9914	1.980	1.980	2.040	1.980	2.000	88,000	1.9914	0.00%
2015-01-12	0	1.980	1.960	2.040	1.980	2.000	42,000	83,280	1.9829	1.980	1.960	2.040	1.980	2.000	42,000	1.9829	1.02%
2015-01-09	0	1.960	1.960	1.990	-	-	0	0	-	1.960	1.960	1.990	-	-	0	-	0.51%
2015-01-08	0	1.950	1.950	1.980	1.950	1.950	98,000	191,100	1.9500	1.950	1.950	1.980	1.950	1.950	98,000	1.9500	0.00%
2015-01-07	0	1.950	1.950	1.990	1.950	1.950	10,000	19,500	1.9500	1.950	1.950	1.990	1.950	1.950	10,000	1.9500	-0.51%
2015-01-06	0	1.960	1.940	2.070	-	-	0	0	-	1.960	1.940	2.070	-	-	0	-	0.00%
2015-01-05	0	1.960	1.960	2.020	-	-	0	0	-	1.960	1.960	2.020	-	-	0	-	1.55%
2015-01-02	0	1.930	1.930	1.980	-	-	0	0	-	1.930	1.930	1.980	-	-	0	-	0.52%
2014-12-31	0	1.920	1.910	1.990	-	-	0	0	-	1.920	1.910	1.990	-	-	0	-	0.00%
2014-12-30	0	1.920	1.910	2.000	-	-	0	0	-	1.920	1.910	2.000	-	-	0	-	0.00%
2014-12-29	0	1.920	1.920	2.000	-	-	0	0	-	1.920	1.920	2.000	-	-	0	-	1.05%
2014-12-24	0	1.900	1.900	1.910	1.900	1.900	30,000	57,000	1.9000	1.900	1.900	1.910	1.900	1.900	30,000	1.9000	-1.04%
2014-12-23	0	1.920	1.900	1.990	-	-	0	0	-	1.920	1.900	1.990	-	-	0	-	0.00%
2014-12-22	0	1.920	1.900	1.920	1.920	1.920	20,000	38,400	1.9200	1.920	1.900	1.920	1.920	1.920	20,000	1.9200	0.00%
2014-12-19	0	1.920	1.900	1.920	1.900	1.920	124,000	235,840	1.9019	1.920	1.900	1.920	1.900	1.920	124,000	1.9019	1.05%
2014-12-18	0	1.900	1.860	1.900	1.900	1.900	74,000	140,600	1.9000	1.900	1.860	1.900	1.900	1.900	74,000	1.9000	0.00%
2014-12-17	0	1.900	1.860	1.900	1.850	1.900	12,000	22,340	1.8617	1.900	1.860	1.900	1.850	1.900	12,000	1.8617	1.06%
2014-12-16	0	1.880	1.860	1.880	1.880	1.890	58,000	109,080	1.8807	1.880	1.860	1.880	1.880	1.890	58,000	1.8807	1.62%
2014-12-15	0	1.850	1.850	1.870	1.850	1.870	204,000	377,480	1.8504	1.850	1.850	1.870	1.850	1.870	204,000	1.8504	0.00%
2014-12-12	0	1.850	1.850	1.880	1.850	1.850	166,300	307,646	1.8499	1.850	1.850	1.880	1.850	1.850	166,300	1.8499	0.00%
2014-12-11	0	1.850	1.850	1.880	-	-	0	0	-	1.850	1.850	1.880	-	-	0	-	0.00%
2014-12-10	0	1.850	1.850	1.880	1.850	1.850	22,000	40,700	1.8500	1.850	1.850	1.880	1.850	1.850	22,000	1.8500	0.00%
2014-12-09	0	1.850	1.850	1.880	1.850	1.860	18,000	33,340	1.8522	1.850	1.850	1.880	1.850	1.860	18,000	1.8522	-0.54%
2014-12-08	0	1.860	1.860	1.880	1.850	1.900	48,000	90,220	1.8796	1.860	1.860	1.880	1.850	1.900	48,000	1.8796	-1.06%
2014-12-05	0	1.880	1.850	1.880	-	-	0	0	-	1.880	1.850	1.880	-	-	0	-	-0.53%
2014-12-04	0	1.890	1.860	1.890	1.900	1.900	2,000	3,800	1.9000	1.890	1.860	1.890	1.900	1.900	2,000	1.9000	0.00%
2014-12-03	0	1.890	1.870	1.900	1.890	1.900	70,000	132,800	1.8971	1.890	1.870	1.900	1.890	1.900	70,000	1.8971	1.07%
2014-12-02	0	1.870	1.870	1.900	1.870	1.910	56,000	106,160	1.8957	1.870	1.870	1.900	1.870	1.910	56,000	1.8957	0.00%
2014-12-01	0	1.870	1.870	1.930	1.860	1.900	316,000	593,120	1.8770	1.870	1.870	1.930	1.860	1.900	316,000	1.8770	-1.06%
2014-11-28	0	1.890	1.890	1.910	-	-	0	0	-	1.890	1.890	1.910	-	-	0	-	0.00%
2014-11-27	0	1.890	1.880	1.910	1.890	1.920	58,000	110,460	1.9045	1.890	1.880	1.910	1.890	1.920	58,000	1.9045	0.00%
2014-11-26	0	1.890	1.880	1.900	1.890	1.910	50,000	94,980	1.8996	1.890	1.880	1.900	1.890	1.910	50,000	1.8996	0.00%
2014-11-25	0	1.890	1.880	1.900	1.880	1.890	14,000	26,400	1.8857	1.890	1.880	1.900	1.880	1.890	14,000	1.8857	-1.05%
2014-11-24	0	1.910	1.890	1.940	1.860	1.920	228,000	430,060	1.8862	1.910	1.890	1.940	1.860	1.920	228,000	1.8862	2.14%
2014-11-21	0	1.870	1.870	1.880	1.860	1.880	90,000	168,140	1.8682	1.870	1.870	1.880	1.860	1.880	90,000	1.8682	0.00%
2014-11-20	0	1.870	1.860	1.900	1.870	1.910	204,000	383,060	1.8777	1.870	1.860	1.900	1.870	1.910	204,000	1.8777	-2.09%
2014-11-19	0	1.910	1.900	1.920	1.900	1.920	120,000	229,400	1.9117	1.910	1.900	1.920	1.900	1.920	120,000	1.9117	-1.55%
2014-11-18	0	1.940	1.920	1.940	1.940	2.000	138,000	273,180	1.9796	1.940	1.920	1.940	1.940	2.000	138,000	1.9796	0.00%
2014-11-17	0	1.940	1.940	1.990	-	-	0	0	-	1.940	1.940	1.990	-	-	0	-	0.00%
2014-11-14	0	1.940	1.940	1.950	1.910	1.960	174,000	337,580	1.9401	1.940	1.940	1.950	1.910	1.960	174,000	1.9401	-0.51%
2014-11-13	0	1.950	1.900	1.960	-	-	0	0	-	1.950	1.900	1.960	-	-	0	-	0.00%
2014-11-12	0	1.950	1.900	1.950	1.950	1.950	12,000	23,400	1.9500	1.950	1.900	1.950	1.950	1.950	12,000	1.9500	1.56%
2014-11-11	0	1.920	1.890	1.950	1.920	1.920	20,000	38,400	1.9200	1.920	1.890	1.950	1.920	1.920	20,000	1.9200	-2.04%
2014-11-10	0	1.960	1.920	1.980	-	-	0	0	-	1.960	1.920	1.980	-	-	0	-	0.00%
2014-11-07	0	1.960	1.910	1.960	-	-	0	0	-	1.960	1.910	1.960	-	-	0	-	-1.01%
2014-11-06	0	1.980	1.940	1.980	1.940	2.060	164,000	330,500	2.0152	1.980	1.940	1.980	1.940	2.060	164,000	2.0152	2.06%
2014-11-05	0	1.940	1.940	1.950	1.940	1.940	102,000	197,880	1.9400	1.940	1.940	1.950	1.940	1.940	102,000	1.9400	0.00%
2014-11-04	0	1.940	1.940	1.950	1.940	1.940	114,000	221,160	1.9400	1.940	1.940	1.950	1.940	1.940	114,000	1.9400	-0.51%
2014-11-03	0	1.950	1.940	1.950	1.940	1.950	180,000	349,900	1.9439	1.950	1.940	1.950	1.940	1.950	180,000	1.9439	-0.51%
2014-10-31	0	1.960	1.940	1.960	1.940	1.960	226,000	438,920	1.9421	1.960	1.940	1.960	1.940	1.960	226,000	1.9421	0.00%
2014-10-30	0	1.960	1.950	1.970	1.960	1.960	4,000	7,840	1.9600	1.960	1.950	1.970	1.960	1.960	4,000	1.9600	-0.51%
2014-10-29	0	1.970	1.950	2.000	-	-	0	0	-	1.970	1.950	2.000	-	-	0	-	0.00%
2014-10-28	0	1.970	1.960	1.980	1.970	1.970	12,000	23,640	1.9700	1.970	1.960	1.980	1.970	1.970	12,000	1.9700	-2.48%
2014-10-27	0	2.020	1.960	2.020	1.960	2.060	68,000	138,000	2.0294	2.020	1.960	2.020	1.960	2.060	68,000	2.0294	2.02%
2014-10-24	0	1.980	1.960	1.990	1.980	2.000	328,000	650,100	1.9820	1.980	1.960	1.990	1.980	2.000	328,000	1.9820	0.00%
2014-10-23	0	1.980	1.980	2.000	1.970	1.990	448,000	887,320	1.9806	1.980	1.980	2.000	1.970	1.990	448,000	1.9806	-1.00%
2014-10-22	0	2.000	1.990	2.010	2.000	2.160	146,000	299,540	2.0516	2.000	1.990	2.010	2.000	2.160	146,000	2.0516	0.00%
2014-10-21	0	2.000	1.990	2.000	2.000	2.000	42,000	84,000	2.0000	2.000	1.990	2.000	2.000	2.000	42,000	2.0000	0.00%
2014-10-20	0	2.000	1.980	2.020	2.000	2.010	14,000	28,020	2.0014	2.000	1.980	2.020	2.000	2.010	14,000	2.0014	0.00%
2014-10-17	0	2.000	1.970	2.020	1.950	2.140	207,000	413,360	1.9969	2.000	1.970	2.020	1.950	2.140	207,000	1.9969	-0.50%
2014-10-16	0	2.010	1.960	2.030	1.940	2.030	49,750	97,990	1.9696	2.010	1.960	2.030	1.940	2.030	49,750	1.9696	1.01%
2014-10-15	0	1.990	1.990	2.110	1.990	1.990	8,000	15,920	1.9900	1.990	1.990	2.110	1.990	1.990	8,000	1.9900	-5.69%
2014-10-14	0	2.110	2.000	2.110	-	-	0	0	-	2.110	2.000	2.110	-	-	0	-	-0.47%
2014-10-13	0	2.120	1.990	2.120	-	-	0	0	-	2.120	1.990	2.120	-	-	0	-	-1.40%
2014-10-10	0	2.150	2.080	2.150	2.150	2.180	28,000	60,980	2.1779	2.150	2.080	2.150	2.150	2.180	28,000	2.1779	-1.38%
2014-10-09	0	2.180	2.100	2.180	-	-	0	0	-	2.180	2.100	2.180	-	-	0	-	0.00%
2014-10-08	0	2.180	2.070	2.200	-	-	0	0	-	2.180	2.070	2.200	-	-	0	-	0.00%
2014-10-07	0	2.180	2.100	2.200	-	-	0	0	-	2.180	2.100	2.200	-	-	0	-	0.00%
2014-10-06	0	2.180	2.070	2.180	-	-	0	0	-	2.180	2.070	2.180	-	-	0	-	0.00%
2014-10-03	0	2.180	2.080	2.200	-	-	0	0	-	2.180	2.080	2.200	-	-	0	-	0.00%
2014-09-30	0	2.180	2.040	2.180	-	-	0	0	-	2.180	2.040	2.180	-	-	0	-	-0.91%
2014-09-29	0	2.200	2.070	2.200	-	-	0	0	-	2.200	2.070	2.200	-	-	0	-	0.00%
2014-09-26	0	2.200	2.180	2.240	2.200	2.200	6,000	13,200	2.2000	2.200	2.180	2.240	2.200	2.200	6,000	2.2000	-1.79%
2014-09-25	0	2.240	2.150	2.240	2.250	2.250	10,000	22,500	2.2500	2.240	2.150	2.240	2.250	2.250	10,000	2.2500	-0.88%
2014-09-24	0	2.260	2.200	2.260	2.140	2.260	168,000	373,400	2.2226	2.260	2.200	2.260	2.140	2.260	168,000	2.2226	1.35%
2014-09-23	0	2.230	2.150	2.230	2.230	2.230	34,000	75,820	2.2300	2.230	2.150	2.230	2.230	2.230	34,000	2.2300	0.00%
2014-09-22	0	2.230	2.140	2.250	-	-	0	0	-	2.230	2.140	2.250	-	-	0	-	0.00%
2014-09-19	0	2.230	2.180	2.230	2.170	2.230	42,500	93,430	2.1984	2.230	2.180	2.230	2.170	2.230	42,500	2.1984	0.45%
2014-09-18	0	2.220	2.150	2.300	-	-	0	0	-	2.220	2.150	2.300	-	-	0	-	0.00%
2014-09-17	0	2.220	2.150	2.220	2.170	2.220	14,000	30,580	2.1843	2.220	2.150	2.220	2.170	2.220	14,000	2.1843	2.30%
2014-09-16	0	2.170	2.140	2.200	2.130	2.180	250,000	540,280	2.1611	2.170	2.140	2.200	2.130	2.180	250,000	2.1611	-0.46%
2014-09-15	0	2.180	2.150	2.190	2.160	2.220	568,000	1,236,540	2.1770	2.180	2.150	2.190	2.160	2.220	568,000	2.1770	-1.80%
2014-09-12	0	2.220	2.150	2.220	2.110	2.220	166,000	357,020	2.1507	2.220	2.150	2.220	2.110	2.220	166,000	2.1507	4.72%
2014-09-11	0	2.120	2.120	2.150	2.100	2.160	112,000	237,180	2.1177	2.120	2.120	2.150	2.100	2.160	112,000	2.1177	0.00%
2014-09-10	0	2.120	2.120	2.150	2.100	2.120	12,000	25,400	2.1167	2.120	2.120	2.150	2.100	2.120	12,000	2.1167	-1.40%
2014-09-08	0	2.150	2.120	2.150	2.120	2.150	110,250	235,517	2.1362	2.150	2.120	2.150	2.120	2.150	110,250	2.1362	0.00%
2014-09-05	0	2.150	2.110	2.150	2.100	2.150	218,000	467,800	2.1459	2.150	2.110	2.150	2.100	2.150	218,000	2.1459	0.00%
2014-09-04	0	2.150	2.100	2.150	2.150	2.150	22,000	47,300	2.1500	2.150	2.100	2.150	2.150	2.150	22,000	2.1500	0.00%
2014-09-03	0	2.150	2.080	2.150	-	-	0	0	-	2.150	2.080	2.150	-	-	0	-	0.00%
2014-09-02	0	2.150	2.110	2.150	2.100	2.160	70,000	147,240	2.1034	2.150	2.110	2.150	2.100	2.160	70,000	2.1034	-0.46%
2014-09-01	0	2.160	2.150	2.160	2.160	2.160	14,000	30,240	2.1600	2.160	2.150	2.160	2.160	2.160	14,000	2.1600	0.00%
2014-08-29	0	2.160	2.150	2.200	2.160	2.160	12,400	26,744	2.1568	2.160	2.150	2.200	2.160	2.160	12,400	2.1568	-2.70%
2014-08-28	0	2.220	2.220	2.250	2.190	2.300	414,000	931,100	2.2490	2.220	2.220	2.250	2.190	2.300	414,000	2.2490	0.45%
2014-08-27	0	2.210	2.180	2.210	2.180	2.220	138,000	303,280	2.1977	2.210	2.180	2.210	2.180	2.220	138,000	2.1977	4.74%
2014-08-26	0	2.110	2.110	2.180	2.110	2.110	8,000	16,880	2.1100	2.110	2.110	2.180	2.110	2.110	8,000	2.1100	-1.86%
2014-08-25	0	2.150	2.110	2.150	2.100	2.200	213,500	455,195	2.1321	2.150	2.110	2.150	2.100	2.200	213,500	2.1321	3.86%
2014-08-22	0	2.070	2.030	2.070	-	-	0	0	-	2.070	2.030	2.070	-	-	0	-	-0.48%
2014-08-21	0	2.080	2.040	2.080	-	-	0	0	-	2.080	2.040	2.080	-	-	0	-	-0.95%
2014-08-20	0	2.100	2.030	2.100	2.020	2.100	158,000	321,840	2.0370	2.100	2.030	2.100	2.020	2.100	158,000	2.0370	0.48%
2014-08-19	0	2.090	2.030	2.090	2.100	2.100	10,000	21,000	2.1000	2.090	2.030	2.090	2.100	2.100	10,000	2.1000	-2.79%
2014-08-18	0	2.150	2.010	2.150	-	-	0	0	-	2.150	2.010	2.150	-	-	0	-	-2.27%
2014-08-15	0	2.200	2.190	2.200	2.190	2.220	956,000	2,111,720	2.2089	2.200	2.190	2.200	2.190	2.220	956,000	2.2089	-0.90%
2014-08-14	0	2.220	2.220	2.250	2.210	2.270	94,000	209,860	2.2326	2.220	2.220	2.250	2.210	2.270	94,000	2.2326	-2.20%
2014-08-13	0	2.270	2.190	2.270	2.270	2.300	4,000	9,140	2.2850	2.270	2.190	2.270	2.270	2.300	4,000	2.2850	2.25%
2014-08-12	0	2.220	2.230	2.250	2.200	2.200	55,200	121,360	2.1986	2.220	2.230	2.250	2.200	2.200	55,200	2.1986	-0.89%
2014-08-11	0	2.240	2.200	2.240	2.200	2.260	220,000	489,400	2.2245	2.240	2.200	2.240	2.200	2.260	220,000	2.2245	0.90%
2014-08-08	0	2.220	2.150	2.220	2.150	2.230	108,500	236,580	2.1805	2.220	2.150	2.220	2.150	2.230	108,500	2.1805	0.91%
2014-08-07	0	2.200	2.160	2.220	2.130	2.250	36,000	79,260	2.2017	2.200	2.160	2.220	2.130	2.250	36,000	2.2017	4.76%
2014-08-06	0	2.100	2.080	2.100	2.020	2.100	444,000	909,440	2.0483	2.100	2.080	2.100	2.020	2.100	444,000	2.0483	3.96%
2014-08-05	0	2.020	2.020	2.030	2.020	2.030	64,000	129,680	2.0263	2.020	2.020	2.030	2.020	2.030	64,000	2.0263	0.50%
2014-08-04	0	2.010	2.000	2.020	2.010	2.030	156,000	315,320	2.0213	2.010	2.000	2.020	2.010	2.030	156,000	2.0213	2.03%
2014-08-01	0	1.970	1.970	1.980	1.970	1.970	96,000	189,120	1.9700	1.970	1.970	1.980	1.970	1.970	96,000	1.9700	-1.01%
2014-07-31	0	1.990	1.990	2.000	1.970	1.980	120,500	238,095	1.9759	1.990	1.990	2.000	1.970	1.980	120,500	1.9759	1.02%
2014-07-30	0	1.970	1.970	2.000	1.970	1.970	12,000	23,640	1.9700	1.970	1.970	2.000	1.970	1.970	12,000	1.9700	-0.51%
2014-07-29	0	1.980	1.960	1.980	1.920	1.980	561,900	1,096,468	1.9514	1.980	1.960	1.980	1.920	1.980	561,900	1.9514	4.76%
2014-07-28	0	1.890	1.850	1.920	-	-	0	0	-	1.890	1.850	1.920	-	-	0	-	0.00%
2014-07-25	0	1.890	1.850	1.900	-	-	0	0	-	1.890	1.850	1.900	-	-	0	-	0.00%
2014-07-24	0	1.890	1.850	1.910	-	-	0	0	-	1.890	1.850	1.910	-	-	0	-	0.00%
2014-07-23	0	1.890	1.840	1.910	1.840	1.890	22,000	40,640	1.8473	1.890	1.840	1.910	1.840	1.890	22,000	1.8473	0.00%
2014-07-22	0	1.890	1.870	1.890	1.840	1.890	147,000	270,740	1.8418	1.890	1.870	1.890	1.840	1.890	147,000	1.8418	3.28%
2014-07-21	0	1.830	1.750	1.850	1.830	1.830	20,000	36,600	1.8300	1.830	1.750	1.850	1.830	1.830	20,000	1.8300	-1.08%
2014-07-18	0	1.850	1.850	1.860	-	-	0	0	-	1.850	1.850	1.860	-	-	0	-	0.54%
2014-07-17	0	1.840	1.830	1.840	-	-	0	0	-	1.840	1.830	1.840	-	-	0	-	0.00%
2014-07-16	0	1.840	1.840	1.900	1.830	1.830	20,000	36,600	1.8300	1.840	1.840	1.900	1.830	1.830	20,000	1.8300	0.00%
2014-07-15	0	1.840	1.830	1.860	-	-	0	0	-	1.840	1.830	1.860	-	-	0	-	0.00%
2014-07-14	0	1.840	1.840	1.850	1.830	1.840	204,000	373,440	1.8306	1.840	1.840	1.850	1.830	1.840	204,000	1.8306	-0.54%
2014-07-11	0	1.850	1.850	1.880	1.820	1.850	116,400	211,996	1.8213	1.850	1.850	1.880	1.820	1.850	116,400	1.8213	1.65%
2014-07-10	0	1.820	1.770	1.820	-	-	0	0	-	1.820	1.770	1.820	-	-	0	-	0.00%
2014-07-09	0	1.820	1.760	1.820	1.820	1.820	461,500	839,800	1.8197	1.820	1.760	1.820	1.820	1.820	461,500	1.8197	-0.55%
2014-07-08	0	1.830	1.820	1.830	1.820	1.830	32,000	58,360	1.8238	1.830	1.820	1.830	1.820	1.830	32,000	1.8238	0.00%
2014-07-07	0	1.830	1.830	1.880	1.830	1.830	34,000	62,220	1.8300	1.830	1.830	1.880	1.830	1.830	34,000	1.8300	0.55%
2014-07-04	0	1.820	1.820	1.840	1.820	1.820	52,000	94,640	1.8200	1.820	1.820	1.840	1.820	1.820	52,000	1.8200	0.00%
2014-07-03	0	1.820	1.820	1.830	1.790	1.820	496,000	899,400	1.8133	1.820	1.820	1.830	1.790	1.820	496,000	1.8133	5.20%
2014-07-02	0	1.730	1.720	1.740	-	-	0	0	-	1.730	1.720	1.740	-	-	0	-	0.00%
2014-06-30	0	1.730	1.720	1.740	1.720	1.730	100,000	172,700	1.7270	1.730	1.720	1.740	1.720	1.730	100,000	1.7270	0.00%
2014-06-27	0	1.730	1.730	1.740	-	-	0	0	-	1.730	1.730	1.740	-	-	0	-	1.76%
2014-06-26	0	1.700	1.700	1.750	1.700	1.700	140,500	238,835	1.6999	1.700	1.700	1.750	1.700	1.700	140,500	1.6999	-1.73%
2014-06-25	0	1.730	1.720	1.750	1.700	1.730	355,000	603,590	1.7003	1.730	1.720	1.750	1.700	1.730	355,000	1.7003	2.37%
2014-06-24	0	1.690	1.690	1.700	1.680	1.690	36,700	61,935	1.6876	1.690	1.690	1.700	1.680	1.690	36,700	1.6876	0.00%
2014-06-23	0	1.690	1.680	1.700	-	-	0	0	-	1.690	1.680	1.700	-	-	0	-	0.00%
2014-06-20	0	1.690	1.680	1.700	-	-	0	0	-	1.690	1.680	1.700	-	-	0	-	0.00%
2014-06-19	0	1.690	1.680	1.700	-	-	0	0	-	1.690	1.680	1.700	-	-	0	-	0.00%
2014-06-18	0	1.690	1.690	1.700	-	-	0	0	-	1.690	1.690	1.700	-	-	0	-	0.60%
2014-06-17	0	1.680	1.680	1.700	1.680	1.680	543,500	912,960	1.6798	1.680	1.680	1.700	1.680	1.680	543,500	1.6798	-1.18%
2014-06-16	0	1.700	1.680	1.700	1.700	1.700	6,000	10,200	1.7000	1.700	1.680	1.700	1.700	1.700	6,000	1.7000	0.59%
2014-06-13	0	1.690	1.690	1.700	1.690	1.690	36,000	60,840	1.6900	1.690	1.690	1.700	1.690	1.690	36,000	1.6900	0.00%
2014-06-12	0	1.690	1.690	1.700	1.660	1.680	490,000	822,760	1.6791	1.690	1.690	1.700	1.660	1.680	490,000	1.6791	0.00%
2014-06-11	0	1.690	1.680	1.690	1.630	1.690	312,000	515,100	1.6510	1.690	1.680	1.690	1.630	1.690	312,000	1.6510	4.32%
2014-06-10	0	1.620	1.620	1.680	-	-	0	0	-	1.620	1.620	1.680	-	-	0	-	0.00%
2014-06-09	0	1.620	1.600	1.700	-	-	0	0	-	1.620	1.600	1.700	-	-	0	-	0.00%
2014-06-06	0	1.620	1.620	1.700	-	-	0	0	-	1.620	1.620	1.700	-	-	0	-	1.89%
2014-06-05	0	1.590	1.590	1.650	1.590	1.590	86,000	136,740	1.5900	1.590	1.590	1.650	1.590	1.590	86,000	1.5900	0.63%
2014-06-04	0	1.580	1.570	1.580	1.580	1.580	50,000	79,000	1.5800	1.580	1.570	1.580	1.580	1.580	50,000	1.5800	-0.63%
2014-06-03	0	1.590	1.590	1.600	-	-	0	0	-	1.590	1.590	1.600	-	-	0	-	0.63%
2014-05-30	0	1.580	1.570	1.670	-	-	0	0	-	1.580	1.570	1.670	-	-	0	-	0.00%
2014-05-29	0	1.580	1.570	1.600	1.580	1.580	50,000	79,000	1.5800	1.580	1.570	1.600	1.580	1.580	50,000	1.5800	-1.25%
2014-05-28	0	1.600	1.580	1.600	-	-	0	0	-	1.600	1.580	1.600	-	-	0	-	0.00%
2014-05-27	0	1.600	1.570	1.600	1.600	1.600	8,000	12,800	1.6000	1.600	1.570	1.600	1.600	1.600	8,000	1.6000	1.91%
2014-05-26	0	1.570	1.570	1.620	-	-	0	0	-	1.570	1.570	1.620	-	-	0	-	0.00%
2014-05-23	0	1.570	1.560	1.580	1.570	1.580	82,000	128,840	1.5712	1.570	1.560	1.580	1.570	1.580	82,000	1.5712	0.00%
2014-05-22	0	1.570	1.570	1.600	1.570	1.580	85,000	133,920	1.5755	1.570	1.570	1.600	1.570	1.580	85,000	1.5755	-1.87%
2014-05-21	0	1.600	1.590	1.600	1.570	1.600	176,000	279,800	1.5898	1.600	1.590	1.600	1.570	1.600	176,000	1.5898	0.00%
2014-05-20	0	1.600	1.570	1.630	1.600	1.600	30,000	48,000	1.6000	1.600	1.570	1.630	1.600	1.600	30,000	1.6000	1.91%
2014-05-19	0	1.570	1.570	1.590	1.560	1.600	186,000	293,920	1.5802	1.570	1.570	1.590	1.560	1.600	186,000	1.5802	0.00%
2014-05-16	0	1.570	1.540	1.570	1.570	1.610	112,000	177,480	1.5846	1.570	1.540	1.570	1.570	1.610	112,000	1.5846	-0.63%
2014-05-15	0	1.580	1.570	1.600	1.580	1.620	288,000	458,360	1.5915	1.580	1.570	1.600	1.580	1.620	288,000	1.5915	-1.25%
2014-05-14	0	1.600	1.600	1.700	1.560	1.610	84,000	133,180	1.5855	1.600	1.600	1.700	1.560	1.610	84,000	1.5855	0.63%
2014-05-13	0	1.590	1.590	1.610	1.570	1.610	76,000	120,120	1.5805	1.590	1.590	1.610	1.570	1.610	76,000	1.5805	0.00%
2014-05-12	0	1.590	1.550	1.780	-	-	0	0	-	1.590	1.550	1.780	-	-	0	-	0.00%
2014-05-09	0	1.590	1.540	1.600	1.590	1.600	560,000	890,500	1.5902	1.590	1.540	1.600	1.590	1.600	560,000	1.5902	1.92%
2014-05-08	0	1.560	1.530	1.560	1.540	1.600	636,000	992,960	1.5613	1.560	1.530	1.560	1.540	1.600	636,000	1.5613	-0.64%
2014-05-07	0	1.570	1.540	1.570	1.560	1.600	314,000	493,600	1.5720	1.570	1.540	1.570	1.560	1.600	314,000	1.5720	-0.63%
2014-05-05	0	1.580	1.560	1.590	1.560	1.600	152,000	239,440	1.5753	1.580	1.560	1.590	1.560	1.600	152,000	1.5753	0.00%
2014-05-02	0	1.580	1.560	1.580	1.560	1.590	478,000	758,220	1.5862	1.580	1.560	1.580	1.560	1.590	478,000	1.5862	-1.25%
2014-04-30	0	1.600	1.560	1.600	1.610	1.610	6,000	9,660	1.6100	1.600	1.560	1.600	1.610	1.610	6,000	1.6100	1.91%
2014-04-29	0	1.570	1.560	1.600	1.570	1.620	46,000	73,020	1.5874	1.570	1.560	1.600	1.570	1.620	46,000	1.5874	-1.26%
2014-04-28	0	1.590	1.510	1.590	1.590	1.590	376,000	597,840	1.5900	1.590	1.510	1.590	1.590	1.590	376,000	1.5900	0.00%
2014-04-25	0	1.590	1.590	1.600	1.590	1.600	40,000	63,820	1.5955	1.590	1.590	1.600	1.590	1.600	40,000	1.5955	-0.62%
2014-04-24	0	1.600	1.590	1.600	1.600	1.600	6,000	9,600	1.6000	1.600	1.590	1.600	1.600	1.600	6,000	1.6000	0.63%
2014-04-23	0	1.590	1.590	1.600	1.590	1.600	28,000	44,560	1.5914	1.590	1.590	1.600	1.590	1.600	28,000	1.5914	0.63%
2014-04-22	0	1.580	1.550	1.580	1.560	1.600	474,000	749,920	1.5821	1.580	1.550	1.580	1.560	1.600	474,000	1.5821	0.00%
2014-04-17	0	1.580	1.580	1.590	1.580	1.610	86,000	136,720	1.5898	1.580	1.580	1.590	1.580	1.610	86,000	1.5898	-1.25%
2014-04-16	0	1.600	1.570	1.610	1.580	1.620	66,000	105,600	1.6000	1.600	1.570	1.610	1.580	1.620	66,000	1.6000	0.00%
2014-04-15	0	1.600	1.550	1.600	1.560	1.620	84,000	133,720	1.5919	1.600	1.550	1.600	1.560	1.620	84,000	1.5919	0.00%
2014-04-14	0	1.600	1.530	1.610	-	-	0	0	-	1.600	1.530	1.610	-	-	0	-	0.00%
2014-04-11	0	1.600	1.600	1.630	1.600	1.600	10,000	16,000	1.6000	1.600	1.600	1.630	1.600	1.600	10,000	1.6000	0.00%
2014-04-10	0	1.600	1.600	1.620	1.590	1.590	12,000	19,080	1.5900	1.600	1.600	1.620	1.590	1.590	12,000	1.5900	0.00%
2014-04-09	0	1.600	1.560	1.600	1.600	1.600	26,000	41,600	1.6000	1.600	1.560	1.600	1.600	1.600	26,000	1.6000	0.00%
2014-04-08	0	1.600	1.600	1.620	1.530	1.570	58,000	90,680	1.5634	1.600	1.600	1.620	1.530	1.570	58,000	1.5634	1.91%
2014-04-07	0	1.570	1.550	1.610	1.530	1.620	10,000	15,720	1.5720	1.570	1.550	1.610	1.530	1.620	10,000	1.5720	-1.26%
2014-04-04	0	1.590	1.550	1.590	1.590	1.600	50,000	79,900	1.5980	1.590	1.550	1.590	1.590	1.600	50,000	1.5980	0.00%
2014-04-03	0	1.590	1.560	1.590	1.560	1.600	48,000	76,480	1.5933	1.590	1.560	1.590	1.560	1.600	48,000	1.5933	3.25%
2014-04-02	0	1.540	1.540	1.550	1.520	1.540	26,000	39,920	1.5354	1.540	1.540	1.550	1.520	1.540	26,000	1.5354	1.99%
2014-04-01	0	1.510	1.510	1.550	1.490	1.490	14,000	20,860	1.4900	1.510	1.510	1.550	1.490	1.490	14,000	1.4900	0.67%
2014-03-31	0	1.500	1.490	1.520	-	-	0	0	-	1.500	1.490	1.520	-	-	0	-	0.00%
2014-03-28	0	1.500	1.500	1.540	-	-	0	0	-	1.500	1.500	1.540	-	-	0	-	1.35%
2014-03-27	0	1.480	1.460	1.520	-	-	0	0	-	1.480	1.460	1.520	-	-	0	-	0.00%
2014-03-26	0	1.480	1.450	1.520	-	-	0	0	-	1.480	1.450	1.520	-	-	0	-	0.00%
2014-03-25	0	1.480	1.440	1.490	-	-	0	0	-	1.480	1.440	1.490	-	-	0	-	0.00%
2014-03-24	0	1.480	1.480	1.510	-	-	0	0	-	1.480	1.480	1.510	-	-	0	-	0.68%
2014-03-21	0	1.470	1.460	1.480	-	-	0	0	-	1.470	1.460	1.480	-	-	0	-	0.00%
2014-03-20	0	1.470	1.450	1.520	-	-	0	0	-	1.470	1.450	1.520	-	-	0	-	0.00%
2014-03-19	0	1.470	1.470	1.500	-	-	0	0	-	1.470	1.470	1.500	-	-	0	-	0.00%
2014-03-18	0	1.470	1.460	1.510	1.470	1.470	2,000	2,940	1.4700	1.470	1.460	1.510	1.470	1.470	2,000	1.4700	0.00%
2014-03-17	0	1.470	1.440	1.490	-	-	0	0	-	1.470	1.440	1.490	-	-	0	-	0.00%
2014-03-14	0	1.470	1.470	1.480	1.440	1.490	110,623	162,657	1.4704	1.470	1.470	1.480	1.440	1.490	110,623	1.4704	-1.34%
2014-03-13	0	1.490	1.470	1.520	1.490	1.490	2,000	2,980	1.4900	1.490	1.470	1.520	1.490	1.490	2,000	1.4900	0.00%
2014-03-12	0	1.490	1.470	1.490	1.470	1.500	30,000	44,400	1.4800	1.490	1.470	1.490	1.470	1.500	30,000	1.4800	-1.32%
2014-03-11	0	1.510	1.490	1.520	-	-	0	0	-	1.510	1.490	1.520	-	-	0	-	0.00%
2014-03-10	0	1.510	1.490	1.550	1.510	1.510	300,000	453,000	1.5100	1.510	1.490	1.550	1.510	1.510	300,000	1.5100	0.67%
2014-03-07	0	1.500	1.500	1.530	1.500	1.540	548,000	832,260	1.5187	1.500	1.500	1.530	1.500	1.540	548,000	1.5187	-2.60%
2014-03-06	0	1.540	1.540	1.550	1.540	1.570	28,000	43,340	1.5479	1.540	1.540	1.550	1.540	1.570	28,000	1.5479	1.32%
2014-03-05	0	1.520	1.510	1.520	1.500	1.550	86,000	130,680	1.5195	1.520	1.510	1.520	1.500	1.550	86,000	1.5195	0.00%
2014-03-04	0	1.520	1.510	1.520	1.520	1.550	16,000	24,500	1.5313	1.520	1.510	1.520	1.520	1.550	16,000	1.5313	-4.40%
2014-03-03	0	1.590	1.590	1.660	1.550	1.550	26,000	40,300	1.5500	1.590	1.590	1.660	1.550	1.550	26,000	1.5500	1.92%
2014-02-28	0	1.560	1.550	1.640	-	-	0	0	-	1.560	1.550	1.640	-	-	0	-	0.00%
2014-02-27	0	1.560	1.550	1.590	1.550	1.560	4,000	6,220	1.5550	1.560	1.550	1.590	1.550	1.560	4,000	1.5550	0.00%
2014-02-26	0	1.560	1.560	1.600	1.560	1.590	79,377	124,008	1.5623	1.560	1.560	1.600	1.560	1.590	79,377	1.5623	-4.29%
2014-02-25	0	1.630	1.630	1.640	1.580	1.600	66,000	105,120	1.5927	1.630	1.630	1.640	1.580	1.600	66,000	1.5927	0.00%
2014-02-24	0	1.630	1.600	1.640	1.620	1.630	466,000	759,420	1.6297	1.630	1.600	1.640	1.620	1.630	466,000	1.6297	1.87%
2014-02-21	0	1.600	1.590	1.630	1.600	1.660	178,000	287,580	1.6156	1.600	1.590	1.630	1.600	1.660	178,000	1.6156	-5.33%
2014-02-20	0	1.690	1.640	1.690	1.640	1.780	318,000	535,480	1.6839	1.690	1.640	1.690	1.640	1.780	318,000	1.6839	-3.98%
2014-02-19	0	1.760	1.760	1.800	1.730	1.800	30,000	53,440	1.7813	1.760	1.760	1.800	1.730	1.800	30,000	1.7813	-1.12%
2014-02-18	0	1.780	1.750	1.800	1.780	1.780	10,000	17,800	1.7800	1.780	1.750	1.800	1.780	1.780	10,000	1.7800	0.00%
2014-02-17	0	1.780	1.740	1.830	1.780	1.780	8,000	14,240	1.7800	1.780	1.740	1.830	1.780	1.780	8,000	1.7800	1.14%
2014-02-14	0	1.760	1.740	1.790	-	-	0	0	-	1.760	1.740	1.790	-	-	0	-	0.00%
2014-02-13	0	1.760	1.760	1.790	1.760	1.820	104,000	186,080	1.7892	1.760	1.760	1.790	1.760	1.820	104,000	1.7892	2.33%
2014-02-12	0	1.720	1.710	1.750	1.700	1.720	70,000	119,700	1.7100	1.720	1.710	1.750	1.700	1.720	70,000	1.7100	4.24%
2014-02-11	0	1.650	1.650	1.670	-	-	0	0	-	1.650	1.650	1.670	-	-	0	-	0.61%
2014-02-10	0	1.640	1.600	1.640	1.640	1.650	54,000	88,860	1.6456	1.640	1.600	1.640	1.640	1.650	54,000	1.6456	0.00%
2014-02-07	0	1.640	1.640	1.680	1.610	1.620	22,000	35,440	1.6109	1.640	1.640	1.680	1.610	1.620	22,000	1.6109	0.61%
2014-02-06	0	1.630	1.630	1.650	1.610	1.640	10,000	16,220	1.6220	1.630	1.630	1.650	1.610	1.640	10,000	1.6220	3.82%
2014-02-05	0	1.570	1.560	1.600	-	-	0	0	-	1.570	1.560	1.600	-	-	0	-	0.00%
2014-02-04	0	1.570	1.570	1.680	1.560	1.560	60,000	93,600	1.5600	1.570	1.570	1.680	1.560	1.560	60,000	1.5600	-3.68%
2014-01-30	0	1.630	1.610	1.700	-	-	40,000	63,600	1.5900	1.630	1.610	1.700	-	-	40,000	1.5900	0.00%
2014-01-29	0	1.630	1.630	1.700	1.600	1.610	60,000	96,200	1.6033	1.630	1.630	1.700	1.600	1.610	60,000	1.6033	0.00%
2014-01-28	0	1.630	1.580	1.630	-	-	0	0	-	1.630	1.580	1.630	-	-	0	-	0.00%
2014-01-27	0	1.630	1.550	1.650	-	-	0	0	-	1.630	1.550	1.650	-	-	0	-	0.00%
2014-01-24	0	1.630	1.600	1.660	1.630	1.630	36,000	58,680	1.6300	1.630	1.600	1.660	1.630	1.630	36,000	1.6300	-2.40%
2014-01-23	0	1.670	1.620	1.700	-	-	0	0	-	1.670	1.620	1.700	-	-	0	-	0.00%
2014-01-22	0	1.670	1.670	1.680	1.650	1.680	192,000	318,960	1.6613	1.670	1.670	1.680	1.650	1.680	192,000	1.6613	1.21%
2014-01-21	0	1.650	1.620	1.650	-	-	0	0	-	1.650	1.620	1.650	-	-	0	-	-2.37%
2014-01-20	0	1.690	1.640	1.690	1.680	1.700	78,000	131,800	1.6897	1.690	1.640	1.690	1.680	1.700	78,000	1.6897	1.20%
2014-01-17	0	1.670	1.610	1.680	-	-	0	0	-	1.670	1.610	1.680	-	-	0	-	0.00%
2014-01-16	0	1.670	1.610	1.670	1.680	1.680	2,000	3,360	1.6800	1.670	1.610	1.670	1.680	1.680	2,000	1.6800	0.60%
2014-01-15	0	1.660	1.660	1.680	1.610	1.680	98,000	159,280	1.6253	1.660	1.660	1.680	1.610	1.680	98,000	1.6253	-1.19%
2014-01-14	0	1.680	1.600	1.680	1.700	1.700	12,000	20,400	1.7000	1.680	1.600	1.680	1.700	1.700	12,000	1.7000	1.20%
2014-01-13	0	1.660	1.660	1.680	1.600	1.600	50,000	80,000	1.6000	1.660	1.660	1.680	1.600	1.600	50,000	1.6000	0.61%
2014-01-10	0	1.650	1.600	1.670	-	-	0	0	-	1.650	1.600	1.670	-	-	0	-	0.00%
2014-01-09	0	1.650	1.590	1.650	-	-	0	0	-	1.650	1.590	1.650	-	-	0	-	0.00%
2014-01-08	0	1.650	1.580	1.650	-	-	0	0	-	1.650	1.580	1.650	-	-	0	-	0.00%
2014-01-07	0	1.650	1.650	1.660	1.610	1.620	40,000	64,500	1.6125	1.650	1.650	1.660	1.610	1.620	40,000	1.6125	0.00%
2014-01-06	0	1.650	1.610	1.650	-	-	0	0	-	1.650	1.610	1.650	-	-	0	-	0.00%
2014-01-03	0	1.650	1.630	1.680	-	-	0	0	-	1.650	1.630	1.680	-	-	0	-	0.00%
2014-01-02	0	1.650	1.620	1.680	1.600	1.650	30,000	49,000	1.6333	1.650	1.620	1.680	1.600	1.650	30,000	1.6333	0.00%
2013-12-31	0	1.650	1.610	1.670	-	-	0	0	-	1.650	1.610	1.670	-	-	0	-	0.00%
2013-12-30	0	1.650	1.610	1.700	-	-	10,000	16,500	1.6500	1.650	1.610	1.700	-	-	10,000	1.6500	0.00%
2013-12-27	0	1.650	1.650	1.690	1.600	1.600	26,000	41,600	1.6000	1.650	1.650	1.690	1.600	1.600	26,000	1.6000	1.23%
2013-12-24	0	1.630	1.650	1.660	1.620	1.690	268,000	445,260	1.6614	1.630	1.650	1.660	1.620	1.690	268,000	1.6614	3.82%
2013-12-23	1	-	-	-	-	-	0	0	-	1.570	-	-	-	-	0	-	0.00%
2013-12-20	0	1.570	1.510	1.570	-	-	0	0	-	1.570	1.510	1.570	-	-	0	-	-0.63%
2013-12-19	0	1.580	1.560	1.650	-	-	0	0	-	1.580	1.560	1.650	-	-	0	-	0.00%
2013-12-18	0	1.580	1.550	1.640	-	-	0	0	-	1.580	1.550	1.640	-	-	0	-	0.00%
2013-12-17	0	1.580	1.530	1.690	-	-	0	0	-	1.580	1.530	1.690	-	-	0	-	0.00%
2013-12-16	0	1.580	1.580	1.650	-	-	0	0	-	1.580	1.580	1.650	-	-	0	-	0.64%
2013-12-13	0	1.570	1.540	1.630	-	-	0	0	-	1.570	1.540	1.630	-	-	0	-	0.00%
2013-12-12	0	1.570	1.520	1.600	-	-	0	0	-	1.570	1.520	1.600	-	-	0	-	0.00%
2013-12-11	0	1.570	1.550	1.640	-	-	0	0	-	1.570	1.550	1.640	-	-	0	-	0.00%
2013-12-10	0	1.570	1.540	1.700	-	-	0	0	-	1.570	1.540	1.700	-	-	0	-	0.00%
2013-12-09	0	1.570	1.570	1.670	1.560	1.560	20,000	31,200	1.5600	1.570	1.570	1.670	1.560	1.560	20,000	1.5600	0.64%
2013-12-06	0	1.560	1.560	1.740	1.530	1.540	76,000	117,000	1.5395	1.560	1.560	1.740	1.530	1.540	76,000	1.5395	0.00%
2013-12-05	0	1.560	1.560	1.590	1.500	1.530	30,000	45,540	1.5180	1.560	1.560	1.590	1.500	1.530	30,000	1.5180	0.00%
2013-12-04	0	1.560	1.500	1.560	-	-	0	0	-	1.560	1.500	1.560	-	-	0	-	-0.64%
2013-12-03	0	1.570	1.400	1.570	1.570	1.570	14,000	21,980	1.5700	1.570	1.400	1.570	1.570	1.570	14,000	1.5700	-1.26%
2013-12-02	0	1.590	1.540	1.590	1.590	1.600	4,000	6,380	1.5950	1.590	1.540	1.590	1.590	1.600	4,000	1.5950	-0.62%
2013-11-29	0	1.600	1.570	1.650	1.600	1.600	2,000	3,200	1.6000	1.600	1.570	1.650	1.600	1.600	2,000	1.6000	0.00%
2013-11-28	0	1.600	1.600	1.610	1.550	1.550	20,000	31,000	1.5500	1.600	1.600	1.610	1.550	1.550	20,000	1.5500	-1.23%
2013-11-27	0	1.620	1.570	1.670	-	-	0	0	-	1.620	1.570	1.670	-	-	0	-	0.00%
2013-11-26	0	1.620	1.570	1.800	-	-	0	0	-	1.620	1.570	1.800	-	-	0	-	0.00%
2013-11-25	0	1.620	1.560	1.680	-	-	0	0	-	1.620	1.560	1.680	-	-	0	-	0.00%
2013-11-22	0	1.620	1.550	1.650	-	-	0	0	-	1.620	1.550	1.650	-	-	0	-	0.00%
2013-11-21	0	1.620	1.500	1.620	-	-	0	0	-	1.620	1.500	1.620	-	-	0	-	0.00%
2013-11-20	0	1.620	1.550	1.700	-	-	0	0	-	1.620	1.550	1.700	-	-	0	-	0.00%
2013-11-19	0	1.620	1.560	1.700	-	-	0	0	-	1.620	1.560	1.700	-	-	0	-	0.00%
2013-11-18	0	1.620	1.570	1.620	-	-	0	0	-	1.620	1.570	1.620	-	-	0	-	0.00%
2013-11-15	0	1.620	1.560	1.630	-	-	0	0	-	1.620	1.560	1.630	-	-	0	-	0.00%
2013-11-14	0	1.620	1.610	1.620	1.620	1.620	80,000	129,600	1.6200	1.620	1.610	1.620	1.620	1.620	80,000	1.6200	1.25%
2013-11-13	0	1.600	1.520	1.600	-	-	0	0	-	1.600	1.520	1.600	-	-	0	-	0.00%
2013-11-12	0	1.600	1.600	-	-	-	0	0	-	1.600	1.600	-	-	-	0	-	1.27%
2013-11-11	0	1.580	1.580	1.680	1.550	1.550	6,000	9,300	1.5500	1.580	1.580	1.680	1.550	1.550	6,000	1.5500	1.94%
2013-11-08	0	1.550	1.550	1.620	1.550	1.550	10,000	15,500	1.5500	1.550	1.550	1.620	1.550	1.550	10,000	1.5500	-4.32%
2013-11-07	0	1.620	1.530	1.620	1.620	1.620	4,000	6,480	1.6200	1.620	1.530	1.620	1.620	1.620	4,000	1.6200	0.00%
2013-11-06	0	1.620	1.550	1.620	-	-	0	0	-	1.620	1.550	1.620	-	-	0	-	-1.82%
2013-11-05	0	1.650	1.550	1.680	-	-	0	0	-	1.650	1.550	1.680	-	-	0	-	0.00%
2013-11-04	0	1.650	1.510	-	-	-	0	0	-	1.650	1.510	-	-	-	0	-	0.00%
2013-11-01	0	1.650	1.530	1.680	-	-	0	0	-	1.650	1.530	1.680	-	-	0	-	0.00%
2013-10-31	0	1.650	1.600	1.650	-	-	0	0	-	1.650	1.600	1.650	-	-	0	-	0.00%
2013-10-30	0	1.650	1.580	1.650	1.580	1.650	10,000	15,940	1.5940	1.650	1.580	1.650	1.580	1.650	10,000	1.5940	0.00%
2013-10-29	0	1.650	1.600	1.650	1.650	1.650	4,000	6,600	1.6500	1.650	1.600	1.650	1.650	1.650	4,000	1.6500	0.00%
2013-10-28	0	1.650	1.650	1.690	1.620	1.620	12,600	20,812	1.6517	1.650	1.650	1.690	1.620	1.620	12,600	1.6517	1.85%
2013-10-25	0	1.620	1.620	1.670	1.620	1.620	4,000	6,480	1.6200	1.620	1.620	1.670	1.620	1.620	4,000	1.6200	-2.99%
2013-10-24	0	1.670	1.620	1.670	-	-	0	0	-	1.670	1.620	1.670	-	-	0	-	0.00%
2013-10-23	0	1.670	1.600	1.670	-	-	1,000	1,600	1.6000	1.670	1.600	1.670	-	-	1,000	1.6000	0.00%
2013-10-22	0	1.670	1.610	1.710	-	-	0	0	-	1.670	1.610	1.710	-	-	0	-	0.00%
2013-10-21	0	1.670	1.670	1.690	1.640	1.650	194,000	319,700	1.6479	1.670	1.670	1.690	1.640	1.650	194,000	1.6479	1.21%
2013-10-18	0	1.650	1.650	1.680	1.610	1.650	86,000	140,500	1.6337	1.650	1.650	1.680	1.610	1.650	86,000	1.6337	0.00%
2013-10-17	0	1.650	1.650	1.680	1.650	1.660	80,000	132,220	1.6528	1.650	1.650	1.680	1.650	1.660	80,000	1.6528	0.00%
2013-10-16	0	1.650	1.590	1.650	-	-	0	0	-	1.650	1.590	1.650	-	-	0	-	-1.20%
2013-10-15	0	1.670	1.640	1.670	-	-	0	0	-	1.670	1.640	1.670	-	-	0	-	-0.60%
2013-10-11	0	1.680	1.640	1.680	-	-	0	0	-	1.680	1.640	1.680	-	-	0	-	0.00%
2013-10-10	0	1.680	1.680	1.690	1.620	1.650	134,000	219,180	1.6357	1.680	1.680	1.690	1.620	1.650	134,000	1.6357	-1.18%
2013-10-09	0	1.700	1.670	1.730	-	-	0	0	-	1.700	1.670	1.730	-	-	0	-	0.00%
2013-10-08	0	1.700	1.610	1.890	-	-	0	0	-	1.700	1.610	1.890	-	-	0	-	0.00%
2013-10-07	0	1.700	1.610	1.700	-	-	0	0	-	1.700	1.610	1.700	-	-	0	-	0.00%
2013-10-04	0	1.700	1.650	1.700	1.650	1.700	22,000	36,400	1.6545	1.700	1.650	1.700	1.650	1.700	22,000	1.6545	-0.58%
2013-10-03	0	1.710	1.670	1.720	-	-	0	0	-	1.710	1.670	1.720	-	-	0	-	0.00%
2013-10-02	0	1.710	1.710	1.750	-	-	0	0	-	1.710	1.710	1.750	-	-	0	-	1.79%
2013-09-30	0	1.680	1.640	1.680	1.600	1.700	62,200	102,774	1.6523	1.680	1.640	1.680	1.600	1.700	62,200	1.6523	-0.59%
2013-09-27	0	1.690	1.600	1.690	-	-	0	0	-	1.690	1.600	1.690	-	-	0	-	-0.59%
2013-09-26	0	1.700	1.660	1.700	-	-	0	0	-	1.700	1.660	1.700	-	-	0	-	0.00%
2013-09-25	0	1.700	1.650	1.750	-	-	0	0	-	1.700	1.650	1.750	-	-	0	-	0.00%
2013-09-24	0	1.700	1.620	1.700	-	-	0	0	-	1.700	1.620	1.700	-	-	0	-	0.00%
2013-09-23	0	1.700	1.620	1.700	-	-	0	0	-	1.700	1.620	1.700	-	-	0	-	0.00%
2013-09-19	0	1.700	1.700	1.730	1.700	1.700	78,000	132,600	1.7000	1.700	1.700	1.730	1.700	1.700	78,000	1.7000	0.00%
2013-09-18	0	1.700	1.600	1.700	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	0.00%
2013-09-17	0	1.700	1.620	1.700	-	-	0	0	-	1.700	1.620	1.700	-	-	0	-	0.00%
2013-09-16	0	1.700	1.630	1.700	1.700	1.700	30,000	51,000	1.7000	1.700	1.630	1.700	1.700	1.700	30,000	1.7000	0.00%
2013-09-13	0	1.700	1.660	1.750	1.700	1.700	26,000	44,200	1.7000	1.700	1.660	1.750	1.700	1.700	26,000	1.7000	-4.49%
2013-09-12	0	1.780	1.690	1.780	-	-	0	0	-	1.780	1.690	1.780	-	-	0	-	-0.56%
2013-09-11	0	1.790	1.660	1.790	-	-	0	0	-	1.790	1.660	1.790	-	-	0	-	-0.56%
2013-09-10	0	1.800	1.680	1.800	-	-	0	0	-	1.800	1.680	1.800	-	-	0	-	-1.10%
2013-09-09	0	1.820	1.720	1.820	-	-	0	0	-	1.820	1.720	1.820	-	-	0	-	0.00%
2013-09-06	0	1.820	1.700	1.820	-	-	0	0	-	1.820	1.700	1.820	-	-	0	-	0.00%
2013-09-05	0	1.820	1.760	1.830	-	-	0	0	-	1.820	1.760	1.830	-	-	0	-	0.00%
2013-09-04	0	1.820	1.780	1.820	1.760	1.820	170,000	302,940	1.7820	1.820	1.780	1.820	1.760	1.820	170,000	1.7820	3.41%
2013-09-03	0	1.760	1.700	1.760	-	-	0	0	-	1.760	1.700	1.760	-	-	0	-	0.00%
2013-09-02	0	1.760	1.650	1.760	1.770	1.920	70,000	127,360	1.8194	1.760	1.650	1.760	1.770	1.920	70,000	1.8194	-2.22%
2013-08-30	0	1.800	1.800	1.890	1.780	1.780	10,000	17,800	1.7800	1.800	1.800	1.890	1.780	1.780	10,000	1.7800	2.27%
2013-08-29	0	1.760	1.690	1.760	1.670	1.760	66,000	114,000	1.7273	1.760	1.690	1.760	1.670	1.760	66,000	1.7273	0.00%
2013-08-28	0	1.760	1.700	1.790	1.760	1.760	10,000	17,600	1.7600	1.760	1.700	1.790	1.760	1.760	10,000	1.7600	-4.86%
2013-08-27	0	1.850	1.760	1.850	-	-	0	0	-	1.850	1.760	1.850	-	-	0	-	-0.54%
2013-08-26	0	1.860	1.800	1.860	1.780	1.890	216,000	394,640	1.8270	1.860	1.800	1.860	1.780	1.890	216,000	1.8270	0.54%
2013-08-23	0	1.850	1.850	1.880	1.680	1.900	690,000	1,241,700	1.7996	1.850	1.850	1.880	1.680	1.900	690,000	1.7996	14.20%
2013-08-22	0	1.620	1.620	1.630	1.570	1.620	350,000	560,320	1.6009	1.620	1.620	1.630	1.570	1.620	350,000	1.6009	1.89%
2013-08-21	0	1.590	1.570	1.590	1.530	1.590	126,000	194,340	1.5424	1.590	1.570	1.590	1.530	1.590	126,000	1.5424	2.58%
2013-08-20	0	1.550	1.500	1.550	1.500	1.550	32,000	48,100	1.5031	1.550	1.500	1.550	1.500	1.550	32,000	1.5031	0.00%
2013-08-19	0	1.550	1.530	1.550	1.520	1.550	28,000	43,100	1.5393	1.550	1.530	1.550	1.520	1.550	28,000	1.5393	4.73%
2013-08-16	0	1.480	1.420	1.480	1.480	1.480	66,000	97,680	1.4800	1.480	1.420	1.480	1.480	1.480	66,000	1.4800	-2.63%
2013-08-15	0	1.520	1.490	1.550	-	-	0	0	-	1.520	1.490	1.550	-	-	0	-	0.00%
2013-08-13	0	1.520	1.480	1.520	-	-	0	0	-	1.520	1.480	1.520	-	-	0	-	-0.65%
2013-08-12	0	1.530	1.480	1.530	1.500	1.550	208,000	320,440	1.5406	1.530	1.480	1.530	1.500	1.550	208,000	1.5406	3.38%
2013-08-09	0	1.480	1.450	1.480	1.440	1.480	162,000	234,560	1.4479	1.480	1.450	1.480	1.440	1.480	162,000	1.4479	4.23%
2013-08-08	0	1.420	1.370	1.440	-	-	0	0	-	1.420	1.370	1.440	-	-	0	-	0.00%
2013-08-07	0	1.420	1.380	1.440	-	-	0	0	-	1.420	1.380	1.440	-	-	0	-	0.00%
2013-08-06	0	1.420	1.410	1.440	-	-	0	0	-	1.420	1.410	1.440	-	-	0	-	0.00%
2013-08-05	0	1.420	1.420	1.440	1.410	1.410	50,000	70,500	1.4100	1.420	1.420	1.440	1.410	1.410	50,000	1.4100	0.71%
2013-08-02	0	1.410	1.410	1.430	1.410	1.420	54,000	76,580	1.4181	1.410	1.410	1.430	1.410	1.420	54,000	1.4181	-2.08%
2013-08-01	0	1.440	1.410	1.450	-	-	0	0	-	1.440	1.410	1.450	-	-	0	-	0.00%
2013-07-31	0	1.440	1.410	1.450	-	-	0	0	-	1.440	1.410	1.450	-	-	0	-	0.00%
2013-07-30	0	1.440	1.440	1.580	1.390	1.390	10,000	13,900	1.3900	1.440	1.440	1.580	1.390	1.390	10,000	1.3900	0.70%
2013-07-29	0	1.430	1.360	1.500	-	-	0	0	-	1.430	1.360	1.500	-	-	0	-	0.00%
2013-07-26	0	1.430	1.430	1.450	-	-	0	0	-	1.430	1.430	1.450	-	-	0	-	0.00%
2013-07-25	0	1.430	1.420	1.490	1.430	1.430	32,000	45,760	1.4300	1.430	1.420	1.490	1.430	1.430	32,000	1.4300	0.70%
2013-07-24	0	1.420	1.420	1.450	1.420	1.420	16,000	22,720	1.4200	1.420	1.420	1.450	1.420	1.420	16,000	1.4200	-2.74%
2013-07-23	0	1.460	1.420	1.500	-	-	0	0	-	1.460	1.420	1.500	-	-	0	-	0.00%
2013-07-22	0	1.460	1.380	1.460	-	-	0	0	-	1.460	1.380	1.460	-	-	0	-	0.00%
2013-07-19	0	1.460	1.430	1.500	-	-	0	0	-	1.460	1.430	1.500	-	-	0	-	0.00%
2013-07-18	0	1.460	1.400	1.480	-	-	0	0	-	1.460	1.400	1.480	-	-	0	-	0.00%
2013-07-17	0	1.460	1.390	1.460	-	-	0	0	-	1.460	1.390	1.460	-	-	0	-	0.00%
2013-07-16	0	1.460	1.390	1.460	-	-	0	0	-	1.460	1.390	1.460	-	-	0	-	0.00%
2013-07-15	0	1.460	1.460	1.500	1.400	1.440	52,000	72,880	1.4015	1.460	1.460	1.500	1.400	1.440	52,000	1.4015	2.82%
2013-07-12	0	1.420	1.380	1.440	-	-	0	0	-	1.420	1.380	1.440	-	-	0	-	0.00%
2013-07-11	0	1.420	1.380	1.420	-	-	0	0	-	1.420	1.380	1.420	-	-	0	-	0.00%
2013-07-10	0	1.420	1.390	1.430	-	-	0	0	-	1.420	1.390	1.430	-	-	0	-	0.00%
2013-07-09	0	1.420	1.380	1.420	1.420	1.420	2,000	2,840	1.4200	1.420	1.380	1.420	1.420	1.420	2,000	1.4200	2.90%
2013-07-08	0	1.380	1.380	1.400	1.380	1.380	40,000	55,200	1.3800	1.380	1.380	1.400	1.380	1.380	40,000	1.3800	-2.82%
2013-07-05	0	1.420	1.420	1.450	1.380	1.380	50,000	69,000	1.3800	1.420	1.420	1.450	1.380	1.380	50,000	1.3800	0.00%
2013-07-04	0	1.420	1.370	1.500	-	-	0	0	-	1.420	1.370	1.500	-	-	0	-	0.00%
2013-07-03	0	1.420	1.350	1.420	1.430	1.430	30,000	42,900	1.4300	1.420	1.350	1.420	1.430	1.430	30,000	1.4300	-0.70%
2013-07-02	0	1.430	1.410	1.430	1.420	1.430	104,000	148,360	1.4265	1.430	1.410	1.430	1.420	1.430	104,000	1.4265	4.38%
2013-06-28	0	1.370	1.360	1.380	1.370	1.370	52,000	71,240	1.3700	1.370	1.360	1.380	1.370	1.370	52,000	1.3700	-0.72%
2013-06-27	0	1.380	1.380	1.580	1.340	1.360	62,000	83,120	1.3406	1.380	1.380	1.580	1.340	1.360	62,000	1.3406	0.00%
2013-06-26	0	1.380	1.380	1.390	1.330	1.390	130,000	175,120	1.3471	1.380	1.380	1.390	1.330	1.390	130,000	1.3471	-1.43%
2013-06-25	0	1.400	1.360	1.490	1.330	1.400	168,000	224,560	1.3367	1.400	1.360	1.490	1.330	1.400	168,000	1.3367	-1.41%
2013-06-24	0	1.420	1.360	1.500	-	-	0	0	-	1.420	1.360	1.500	-	-	0	-	0.00%
2013-06-21	0	1.420	1.360	1.490	-	-	0	0	-	1.420	1.360	1.490	-	-	0	-	0.00%
2013-06-20	0	1.420	1.380	1.440	-	-	0	0	-	1.420	1.380	1.440	-	-	0	-	0.00%
2013-06-19	0	1.420	1.390	1.430	-	-	0	0	-	1.420	1.390	1.430	-	-	0	-	0.00%
2013-06-18	0	1.420	1.400	1.520	-	-	0	0	-	1.420	1.400	1.520	-	-	0	-	0.00%
2013-06-17	0	1.420	1.420	1.500	1.360	1.420	32,000	44,480	1.3900	1.420	1.420	1.500	1.360	1.420	32,000	1.3900	-5.33%
2013-06-14	0	1.500	1.360	1.500	-	-	0	0	-	1.500	1.360	1.500	-	-	0	-	0.00%
2013-06-13	0	1.500	1.320	1.500	-	-	0	0	-	1.500	1.320	1.500	-	-	0	-	0.00%
2013-06-11	0	1.500	1.420	1.500	1.520	1.520	20,000	30,400	1.5200	1.500	1.420	1.500	1.520	1.520	20,000	1.5200	-1.32%
2013-06-10	0	1.520	1.400	1.530	1.520	1.520	8,000	12,160	1.5200	1.520	1.400	1.530	1.520	1.520	8,000	1.5200	0.00%
2013-06-07	0	1.520	1.380	1.550	-	-	0	0	-	1.520	1.380	1.550	-	-	0	-	0.00%
2013-06-06	0	1.520	1.350	1.600	-	-	0	0	-	1.520	1.350	1.600	-	-	0	-	0.00%
2013-06-05	0	1.520	1.400	1.580	-	-	0	0	-	1.520	1.400	1.580	-	-	0	-	0.00%
2013-06-04	0	1.520	1.350	1.520	-	-	0	0	-	1.520	1.350	1.520	-	-	0	-	-0.65%
2013-06-03	0	1.530	1.450	1.550	-	-	0	0	-	1.530	1.450	1.550	-	-	0	-	0.00%
2013-05-31	0	1.530	1.460	1.590	-	-	0	0	-	1.530	1.460	1.590	-	-	0	-	0.00%
2013-05-30	0	1.530	1.450	1.580	-	-	0	0	-	1.530	1.450	1.580	-	-	0	-	0.00%
2013-05-29	0	1.530	1.470	1.600	1.470	1.530	32,000	47,160	1.4738	1.530	1.470	1.600	1.470	1.530	32,000	1.4738	2.00%
2013-05-28	0	1.500	1.450	1.600	-	-	0	0	-	1.500	1.450	1.600	-	-	0	-	0.00%
2013-05-27	0	1.500	1.460	1.550	-	-	0	0	-	1.500	1.460	1.550	-	-	0	-	0.00%
2013-05-24	0	1.500	1.460	1.520	-	-	0	0	-	1.500	1.460	1.520	-	-	0	-	0.00%
2013-05-23	0	1.500	1.440	1.510	-	-	0	0	-	1.500	1.440	1.510	-	-	0	-	0.00%
2013-05-22	0	1.500	1.410	1.600	-	-	0	0	-	1.500	1.410	1.600	-	-	0	-	0.00%
2013-05-21	0	1.500	1.420	1.590	-	-	0	0	-	1.500	1.420	1.590	-	-	0	-	0.00%
2013-05-20	0	1.500	1.450	1.600	-	-	0	0	-	1.500	1.450	1.600	-	-	0	-	0.00%
2013-05-16	0	1.500	1.440	1.500	-	-	0	0	-	1.500	1.440	1.500	-	-	0	-	-1.32%
2013-05-15	0	1.520	1.480	1.600	-	-	0	0	-	1.520	1.480	1.600	-	-	0	-	0.00%
2013-05-14	0	1.520	1.450	1.530	-	-	0	0	-	1.520	1.450	1.530	-	-	0	-	0.00%
2013-05-13	0	1.520	1.480	1.550	-	-	0	0	-	1.520	1.480	1.550	-	-	0	-	0.00%
2013-05-10	0	1.520	1.510	1.590	-	-	0	0	-	1.520	1.510	1.590	-	-	0	-	0.00%
2013-05-09	0	1.520	1.510	1.520	1.490	1.520	32,000	47,940	1.4981	1.520	1.510	1.520	1.490	1.520	32,000	1.4981	1.33%
2013-05-08	0	1.500	1.480	1.600	-	-	0	0	-	1.500	1.480	1.600	-	-	0	-	0.00%
2013-05-07	0	1.500	1.500	1.510	1.450	1.460	60,000	87,300	1.4550	1.500	1.500	1.510	1.450	1.460	60,000	1.4550	-0.66%
2013-05-06	0	1.510	1.510	1.550	1.450	1.450	20,000	29,000	1.4500	1.510	1.510	1.550	1.450	1.450	20,000	1.4500	0.00%
2013-05-03	0	1.510	1.450	1.540	-	-	0	0	-	1.510	1.450	1.540	-	-	0	-	0.00%
2013-05-02	0	1.510	1.450	1.580	-	-	0	0	-	1.510	1.450	1.580	-	-	0	-	0.00%
2013-04-30	0	1.510	1.470	1.590	-	-	0	0	-	1.510	1.470	1.590	-	-	0	-	0.00%
2013-04-29	0	1.510	1.430	1.510	-	-	0	0	-	1.510	1.430	1.510	-	-	0	-	0.00%
2013-04-26	0	1.510	1.440	1.520	-	-	0	0	-	1.510	1.440	1.520	-	-	0	-	0.00%
2013-04-25	0	1.510	1.450	1.550	1.510	1.510	2,000	3,020	1.5100	1.510	1.450	1.550	1.510	1.510	2,000	1.5100	1.34%
2013-04-24	0	1.490	1.450	1.500	-	-	0	0	-	1.490	1.450	1.500	-	-	0	-	0.00%
2013-04-23	0	1.490	1.450	1.550	1.420	1.490	16,000	22,860	1.4288	1.490	1.450	1.550	1.420	1.490	16,000	1.4288	0.68%
2013-04-22	0	1.480	1.430	1.600	-	-	0	0	-	1.480	1.430	1.600	-	-	0	-	0.00%
2013-04-19	0	1.480	1.430	1.480	1.480	1.480	2,000	2,960	1.4800	1.480	1.430	1.480	1.480	1.480	2,000	1.4800	1.37%
2013-04-18	0	1.460	1.460	1.500	-	-	0	0	-	1.460	1.460	1.500	-	-	0	-	1.39%
2013-04-17	0	1.440	1.400	1.500	-	-	0	0	-	1.440	1.400	1.500	-	-	0	-	0.00%
2013-04-16	0	1.440	1.400	1.500	-	-	0	0	-	1.440	1.400	1.500	-	-	0	-	0.00%
2013-04-15	0	1.440	1.400	1.500	-	-	0	0	-	1.440	1.400	1.500	-	-	0	-	0.00%
2013-04-12	0	1.440	1.380	1.500	-	-	0	0	-	1.440	1.380	1.500	-	-	0	-	0.00%
2013-04-11	0	1.440	1.380	1.530	-	-	0	0	-	1.440	1.380	1.530	-	-	0	-	0.00%
2013-04-10	0	1.440	1.370	1.500	-	-	0	0	-	1.440	1.370	1.500	-	-	0	-	0.00%
2013-04-09	0	1.440	1.360	1.500	-	-	0	0	-	1.440	1.360	1.500	-	-	0	-	0.00%
2013-04-08	0	1.440	1.350	1.500	-	-	0	0	-	1.440	1.350	1.500	-	-	0	-	0.00%
2013-04-05	0	1.440	1.340	1.440	-	-	0	0	-	1.440	1.340	1.440	-	-	0	-	-1.37%
2013-04-03	0	1.460	1.460	1.590	1.430	1.430	30,000	42,900	1.4300	1.460	1.460	1.590	1.430	1.430	30,000	1.4300	-1.35%
2013-04-02	0	1.480	1.480	1.600	1.440	1.460	46,000	66,560	1.4470	1.480	1.480	1.600	1.440	1.460	46,000	1.4470	0.00%
2013-03-28	0	1.480	1.480	1.600	1.450	1.450	20,000	29,000	1.4500	1.480	1.480	1.600	1.450	1.450	20,000	1.4500	-0.67%
2013-03-27	0	1.490	1.440	1.490	-	-	0	0	-	1.490	1.440	1.490	-	-	0	-	-0.67%
2013-03-26	0	1.500	1.440	1.510	1.500	1.500	2,000	3,000	1.5000	1.500	1.440	1.510	1.500	1.500	2,000	1.5000	0.67%
2013-03-25	0	1.490	1.440	1.490	1.490	1.490	18,000	26,820	1.4900	1.490	1.440	1.490	1.490	1.490	18,000	1.4900	-0.67%
2013-03-22	0	1.500	1.500	1.530	1.420	1.420	20,000	28,400	1.4200	1.500	1.500	1.530	1.420	1.420	20,000	1.4200	-1.96%
2013-03-21	0	1.530	1.420	1.580	-	-	0	0	-	1.530	1.420	1.580	-	-	0	-	0.00%
2013-03-20	0	1.530	1.350	1.590	-	-	0	0	-	1.530	1.350	1.590	-	-	0	-	0.00%
2013-03-19	0	1.530	1.350	1.600	-	-	0	0	-	1.530	1.350	1.600	-	-	0	-	0.00%
2013-03-18	0	1.530	1.330	1.530	-	-	0	0	-	1.530	1.330	1.530	-	-	0	-	0.00%
2013-03-15	0	1.530	1.460	1.530	-	-	0	0	-	1.530	1.460	1.530	-	-	0	-	0.00%
2013-03-14	0	1.530	1.470	1.600	-	-	0	0	-	1.530	1.470	1.600	-	-	0	-	0.00%
2013-03-13	0	1.530	1.530	1.550	1.500	1.530	44,000	66,120	1.5027	1.530	1.530	1.550	1.500	1.530	44,000	1.5027	0.00%
2013-03-12	0	1.530	1.490	1.530	-	-	0	0	-	1.530	1.490	1.530	-	-	0	-	0.00%
2013-03-11	0	1.530	1.530	1.650	1.460	1.500	8,000	11,840	1.4800	1.530	1.530	1.650	1.460	1.500	8,000	1.4800	0.00%
2013-03-08	0	1.530	1.520	1.580	1.500	1.580	20,000	30,560	1.5280	1.530	1.520	1.580	1.500	1.580	20,000	1.5280	-1.92%
2013-03-07	0	1.560	1.560	1.580	1.520	1.530	104,000	158,580	1.5248	1.560	1.560	1.580	1.520	1.530	104,000	1.5248	0.00%
2013-03-06	0	1.560	1.560	1.580	1.500	1.540	64,000	98,000	1.5313	1.560	1.560	1.580	1.500	1.540	64,000	1.5313	0.65%
2013-03-05	0	1.550	1.460	1.550	1.550	1.550	20,000	31,000	1.5500	1.550	1.460	1.550	1.550	1.550	20,000	1.5500	-1.90%
2013-03-04	0	1.580	1.420	1.580	-	-	0	0	-	1.580	1.420	1.580	-	-	0	-	-1.25%
2013-03-01	0	1.600	1.560	1.600	-	-	0	0	-	1.600	1.560	1.600	-	-	0	-	-0.62%
2013-02-28	0	1.610	1.570	1.610	1.570	1.610	50,000	78,700	1.5740	1.610	1.570	1.610	1.570	1.610	50,000	1.5740	0.00%
2013-02-27	0	1.610	1.500	1.610	-	-	0	0	-	1.610	1.500	1.610	-	-	0	-	0.00%
2013-02-26	0	1.610	1.470	1.610	1.620	1.620	4,400	7,060	1.6045	1.610	1.470	1.610	1.620	1.620	4,400	1.6045	-0.62%
2013-02-25	0	1.620	1.500	1.620	-	-	0	0	-	1.620	1.500	1.620	-	-	0	-	0.00%
2013-02-22	0	1.620	1.540	1.620	1.670	1.670	60,000	100,200	1.6700	1.620	1.540	1.620	1.670	1.670	60,000	1.6700	1.89%
2013-02-21	0	1.590	1.510	1.590	-	-	0	0	-	1.590	1.510	1.590	-	-	0	-	-0.62%
2013-02-20	0	1.600	1.510	1.600	1.610	1.610	20,000	32,200	1.6100	1.600	1.510	1.600	1.610	1.610	20,000	1.6100	0.00%
2013-02-19	0	1.600	1.590	1.630	1.590	1.620	70,000	111,560	1.5937	1.600	1.590	1.630	1.590	1.620	70,000	1.5937	-2.44%
2013-02-18	0	1.640	1.640	1.650	1.610	1.650	132,000	216,300	1.6386	1.640	1.640	1.650	1.610	1.650	132,000	1.6386	1.23%
2013-02-15	0	1.620	1.620	1.630	1.580	1.640	158,000	251,640	1.5927	1.620	1.620	1.630	1.580	1.640	158,000	1.5927	0.00%
2013-02-14	0	1.620	1.620	1.630	1.600	1.650	158,000	254,740	1.6123	1.620	1.620	1.630	1.600	1.650	158,000	1.6123	1.89%
2013-02-08	0	1.590	1.590	1.600	1.540	1.600	44,000	68,240	1.5509	1.590	1.590	1.600	1.540	1.600	44,000	1.5509	6.00%
2013-02-07	0	1.500	1.470	1.500	-	-	0	0	-	1.500	1.470	1.500	-	-	0	-	-1.32%
2013-02-06	0	1.520	1.500	1.520	1.480	1.520	142,000	213,300	1.5021	1.520	1.500	1.520	1.480	1.520	142,000	1.5021	0.00%
2013-02-05	0	1.520	1.460	1.520	-	-	0	0	-	1.520	1.460	1.520	-	-	0	-	0.00%
2013-02-04	0	1.520	1.520	1.530	1.500	1.520	80,000	121,000	1.5125	1.520	1.520	1.530	1.500	1.520	80,000	1.5125	2.70%
2013-02-01	0	1.480	1.480	1.500	1.480	1.480	2,000	2,960	1.4800	1.480	1.480	1.500	1.480	1.480	2,000	1.4800	-0.67%
2013-01-31	0	1.490	1.490	1.520	1.470	1.480	66,000	97,420	1.4761	1.490	1.490	1.520	1.470	1.480	66,000	1.4761	1.36%
2013-01-30	0	1.470	1.460	1.470	1.460	1.470	52,000	76,420	1.4696	1.470	1.460	1.470	1.460	1.470	52,000	1.4696	0.68%
2013-01-29	0	1.460	1.460	1.470	1.450	1.470	86,000	125,820	1.4630	1.460	1.460	1.470	1.450	1.470	86,000	1.4630	0.00%
2013-01-28	0	1.460	1.430	1.500	-	-	0	0	-	1.460	1.430	1.500	-	-	0	-	0.00%
2013-01-25	0	1.460	1.380	1.460	-	-	0	0	-	1.460	1.380	1.460	-	-	0	-	-0.68%
2013-01-24	0	1.470	1.460	1.540	1.460	1.470	100,000	146,200	1.4620	1.470	1.460	1.540	1.460	1.470	100,000	1.4620	-3.29%
2013-01-23	0	1.520	1.470	1.550	-	-	0	0	-	1.520	1.470	1.550	-	-	0	-	0.00%
2013-01-22	0	1.520	1.520	1.580	1.450	1.590	260,000	393,800	1.5146	1.520	1.520	1.580	1.450	1.590	260,000	1.5146	2.70%
2013-01-21	0	1.480	1.470	1.490	1.480	1.480	110,000	162,800	1.4800	1.480	1.470	1.490	1.480	1.480	110,000	1.4800	-0.67%
2013-01-18	0	1.490	1.490	1.500	1.450	1.480	30,000	43,800	1.4600	1.490	1.490	1.500	1.450	1.480	30,000	1.4600	0.68%
2013-01-17	0	1.480	1.430	1.500	-	-	0	0	-	1.480	1.430	1.500	-	-	0	-	0.00%
2013-01-16	0	1.480	1.480	1.500	-	-	0	0	-	1.480	1.480	1.500	-	-	0	-	0.00%
2013-01-15	0	1.480	1.460	1.480	-	-	0	0	-	1.480	1.460	1.480	-	-	0	-	-0.67%
2013-01-14	0	1.490	1.410	1.490	-	-	0	0	-	1.490	1.410	1.490	-	-	0	-	0.00%
2013-01-11	0	1.490	1.450	1.490	1.490	1.490	10,000	14,900	1.4900	1.490	1.450	1.490	1.490	1.490	10,000	1.4900	0.00%
2013-01-10	0	1.490	1.490	1.500	1.450	1.490	74,000	108,880	1.4714	1.490	1.490	1.500	1.450	1.490	74,000	1.4714	0.68%
2013-01-09	0	1.480	1.460	1.490	-	-	320,000	470,400	1.4700	1.480	1.460	1.490	-	-	320,000	1.4700	0.00%
2013-01-08	0	1.480	1.470	1.490	1.450	1.480	106,500	154,465	1.4504	1.480	1.470	1.490	1.450	1.480	106,500	1.4504	0.68%
2013-01-07	0	1.470	1.460	1.470	1.450	1.480	100,000	146,160	1.4616	1.470	1.460	1.470	1.450	1.480	100,000	1.4616	-1.34%
2013-01-04	0	1.490	1.430	1.490	-	-	0	0	-	1.490	1.430	1.490	-	-	0	-	-0.67%
2013-01-03	0	1.500	1.450	1.500	1.470	1.500	78,000	115,200	1.4769	1.500	1.450	1.500	1.470	1.500	78,000	1.4769	1.35%
2013-01-02	0	1.480	1.420	1.480	1.430	1.480	33,500	47,930	1.4307	1.480	1.420	1.480	1.430	1.480	33,500	1.4307	5.71%
2012-12-31	0	1.400	1.420	1.450	-	-	0	0	-	1.400	1.420	1.450	-	-	0	-	1.45%
2012-12-28	0	1.380	1.380	1.400	1.380	1.380	90,000	124,200	1.3800	1.380	1.380	1.400	1.380	1.380	90,000	1.3800	0.00%
2012-12-27	0	1.380	1.370	1.390	1.360	1.380	76,000	103,760	1.3653	1.380	1.370	1.390	1.360	1.380	76,000	1.3653	0.73%
2012-12-24	0	1.370	1.350	1.450	-	-	0	0	-	1.370	1.350	1.450	-	-	0	-	0.00%
2012-12-21	0	1.370	1.360	1.400	-	-	0	0	-	1.370	1.360	1.400	-	-	0	-	0.00%
2012-12-20	0	1.370	1.360	1.430	1.370	1.370	50,000	68,500	1.3700	1.370	1.360	1.430	1.370	1.370	50,000	1.3700	0.00%
2012-12-19	0	1.370	1.350	1.380	-	-	0	0	-	1.370	1.350	1.380	-	-	0	-	0.00%
2012-12-18	0	1.370	1.370	1.380	1.360	1.360	39,500	53,720	1.3600	1.370	1.370	1.380	1.360	1.360	39,500	1.3600	0.74%
2012-12-17	0	1.360	1.360	1.380	1.350	1.350	60,000	81,600	1.3600	1.360	1.360	1.380	1.350	1.350	60,000	1.3600	-2.86%
2012-12-14	0	1.400	1.350	1.400	-	-	0	0	-	1.400	1.350	1.400	-	-	0	-	0.00%
2012-12-13	0	1.400	1.400	1.410	1.370	1.390	178,000	245,640	1.3800	1.400	1.400	1.410	1.370	1.390	178,000	1.3800	-0.71%
2012-12-12	0	1.410	1.400	1.410	-	-	0	0	-	1.410	1.400	1.410	-	-	0	-	0.00%
2012-12-11	0	1.410	1.380	1.410	1.430	1.430	40,000	57,200	1.4300	1.410	1.380	1.410	1.430	1.430	40,000	1.4300	0.71%
2012-12-10	0	1.400	1.370	1.420	1.360	1.430	186,500	257,525	1.3808	1.400	1.370	1.420	1.360	1.430	186,500	1.3808	4.48%
2012-12-07	0	1.340	1.330	1.350	1.270	1.340	115,000	150,090	1.3051	1.340	1.330	1.350	1.270	1.340	115,000	1.3051	3.88%
2012-12-06	0	1.290	1.250	1.290	-	-	0	0	-	1.290	1.250	1.290	-	-	0	-	-0.77%
2012-12-05	0	1.300	1.300	1.350	1.280	1.300	4,000	5,160	1.2900	1.300	1.300	1.350	1.280	1.300	4,000	1.2900	2.36%
2012-12-04	0	1.270	1.270	1.350	-	-	0	0	-	1.270	1.270	1.350	-	-	0	-	1.60%
2012-12-03	0	1.250	1.240	1.300	-	-	0	0	-	1.250	1.240	1.300	-	-	0	-	0.00%
2012-11-30	0	1.250	1.250	1.270	1.240	1.250	62,000	77,220	1.2455	1.250	1.250	1.270	1.240	1.250	62,000	1.2455	0.00%
2012-11-29	0	1.250	1.250	1.300	1.220	1.240	60,000	73,520	1.2253	1.250	1.250	1.300	1.220	1.240	60,000	1.2253	0.81%
2012-11-28	0	1.240	1.210	1.240	-	-	0	0	-	1.240	1.210	1.240	-	-	0	-	0.00%
2012-11-27	0	1.240	1.220	1.250	-	-	0	0	-	1.240	1.220	1.250	-	-	0	-	0.00%
2012-11-26	0	1.240	1.240	1.250	1.220	1.220	20,000	24,400	1.2200	1.240	1.240	1.250	1.220	1.220	20,000	1.2200	0.00%
2012-11-23	0	1.240	1.220	1.300	-	-	0	0	-	1.240	1.220	1.300	-	-	0	-	0.00%
2012-11-22	0	1.240	1.210	1.250	-	-	0	0	-	1.240	1.210	1.250	-	-	0	-	0.00%
2012-11-21	0	1.240	1.210	1.250	1.240	1.240	10,000	12,400	1.2400	1.240	1.210	1.250	1.240	1.240	10,000	1.2400	1.64%
2012-11-20	0	1.220	1.200	1.300	-	-	0	0	-	1.220	1.200	1.300	-	-	0	-	0.00%
2012-11-19	0	1.220	1.220	1.250	-	-	0	0	-	1.220	1.220	1.250	-	-	0	-	0.83%
2012-11-16	0	1.210	1.210	1.220	1.190	1.190	36,000	43,040	1.1956	1.210	1.210	1.220	1.190	1.190	36,000	1.1956	0.83%
2012-11-15	0	1.200	1.200	1.220	1.200	1.200	76,000	91,200	1.2000	1.200	1.200	1.220	1.200	1.200	76,000	1.2000	-2.44%
2012-11-14	0	1.230	1.210	1.230	-	-	0	0	-	1.230	1.210	1.230	-	-	0	-	0.00%
2012-11-13	0	1.230	1.230	1.250	1.220	1.220	44,000	53,680	1.2200	1.230	1.230	1.250	1.220	1.220	44,000	1.2200	0.00%
2012-11-12	0	1.230	1.220	1.250	1.230	1.230	24,000	29,520	1.2300	1.230	1.220	1.250	1.230	1.230	24,000	1.2300	0.00%
2012-11-09	0	1.230	1.200	1.230	-	-	0	0	-	1.230	1.200	1.230	-	-	0	-	0.00%
2012-11-08	0	1.230	1.210	1.240	-	-	0	0	-	1.230	1.210	1.240	-	-	0	-	0.00%
2012-11-07	0	1.230	1.230	1.240	1.220	1.240	220,000	270,540	1.2297	1.230	1.230	1.240	1.220	1.240	220,000	1.2297	1.65%
2012-11-06	0	1.210	1.210	1.250	1.210	1.210	20,000	24,300	1.2150	1.210	1.210	1.250	1.210	1.210	20,000	1.2150	-4.72%
2012-11-05	0	1.270	1.230	1.270	-	-	0	0	-	1.270	1.230	1.270	-	-	0	-	0.00%
2012-11-02	0	1.270	1.240	1.270	-	-	0	0	-	1.270	1.240	1.270	-	-	0	-	0.00%
2012-11-01	0	1.270	1.230	1.280	-	-	0	0	-	1.270	1.230	1.280	-	-	0	-	0.00%
2012-10-31	0	1.270	1.270	1.300	-	-	0	0	-	1.270	1.270	1.300	-	-	0	-	1.60%
2012-10-30	0	1.250	1.250	1.270	1.230	1.230	10,000	12,300	1.2300	1.250	1.250	1.270	1.230	1.230	10,000	1.2300	0.00%
2012-10-29	0	1.250	1.230	1.290	1.240	1.250	100,000	124,100	1.2410	1.250	1.230	1.290	1.240	1.250	100,000	1.2410	-1.57%
2012-10-26	0	1.270	1.250	1.280	1.250	1.270	76,000	95,820	1.2608	1.270	1.250	1.280	1.250	1.270	76,000	1.2608	-0.78%
2012-10-25	0	1.280	1.260	1.280	-	-	0	0	-	1.280	1.260	1.280	-	-	0	-	-0.78%
2012-10-24	0	1.290	1.290	1.340	1.250	1.250	42,000	52,500	1.2500	1.290	1.290	1.340	1.250	1.250	42,000	1.2500	2.38%
2012-10-22	0	1.260	1.260	1.270	1.250	1.260	74,800	93,800	1.2540	1.260	1.260	1.270	1.250	1.260	74,800	1.2540	0.00%
2012-10-19	0	1.260	1.250	1.280	1.260	1.260	54,000	68,040	1.2600	1.260	1.250	1.280	1.260	1.260	54,000	1.2600	-2.33%
2012-10-18	0	1.290	1.280	1.290	1.280	1.290	82,000	105,220	1.2832	1.290	1.280	1.290	1.280	1.290	82,000	1.2832	0.78%
2012-10-17	0	1.280	1.260	1.290	-	-	0	0	-	1.280	1.260	1.290	-	-	0	-	0.00%
2012-10-16	0	1.280	1.250	1.280	-	-	0	0	-	1.280	1.250	1.280	-	-	0	-	0.00%
2012-10-15	0	1.280	1.250	1.280	1.250	1.280	22,000	27,560	1.2527	1.280	1.250	1.280	1.250	1.280	22,000	1.2527	2.40%
2012-10-12	0	1.250	1.250	1.300	1.240	1.240	16,000	19,840	1.2400	1.250	1.250	1.300	1.240	1.240	16,000	1.2400	0.00%
2012-10-11	0	1.250	1.250	1.280	1.240	1.250	48,000	59,620	1.2421	1.250	1.250	1.280	1.240	1.250	48,000	1.2421	0.00%
2012-10-10	0	1.250	1.250	1.300	1.250	1.250	30,000	37,500	1.2500	1.250	1.250	1.300	1.250	1.250	30,000	1.2500	-5.30%
2012-10-09	0	1.320	1.260	1.320	1.330	1.330	16,500	21,925	1.3288	1.320	1.260	1.320	1.330	1.330	16,500	1.3288	-0.75%
2012-10-08	0	1.330	1.260	1.330	-	-	0	0	-	1.330	1.260	1.330	-	-	0	-	0.00%
2012-10-05	0	1.330	1.330	1.340	1.280	1.360	353,000	461,000	1.3059	1.330	1.330	1.340	1.280	1.360	353,000	1.3059	3.91%
2012-10-04	0	1.280	1.210	1.280	1.280	1.280	2,000	2,560	1.2800	1.280	1.210	1.280	1.280	1.280	2,000	1.2800	3.23%
2012-10-03	0	1.240	1.180	1.290	-	-	0	0	-	1.240	1.180	1.290	-	-	0	-	0.00%
2012-09-28	0	1.240	1.180	1.240	-	-	0	0	-	1.240	1.180	1.240	-	-	0	-	0.00%
2012-09-27	0	1.240	1.170	1.240	-	-	0	0	-	1.240	1.170	1.240	-	-	0	-	-0.80%
2012-09-26	0	1.250	1.180	1.250	-	-	0	0	-	1.250	1.180	1.250	-	-	0	-	0.00%
2012-09-25	0	1.250	1.180	1.250	-	-	0	0	-	1.250	1.180	1.250	-	-	0	-	0.00%
2012-09-24	0	1.250	1.230	1.260	-	-	0	0	-	1.250	1.230	1.260	-	-	0	-	0.00%
2012-09-21	0	1.250	1.250	1.270	1.230	1.290	146,000	183,000	1.2534	1.250	1.250	1.270	1.230	1.290	146,000	1.2534	4.17%
2012-09-20	0	1.200	1.190	1.230	1.200	1.210	94,000	112,940	1.2015	1.200	1.190	1.230	1.200	1.210	94,000	1.2015	0.00%
2012-09-19	0	1.200	1.200	1.240	1.190	1.350	260,000	315,460	1.2133	1.200	1.200	1.240	1.190	1.350	260,000	1.2133	-7.69%
2012-09-18	0	1.300	1.280	1.300	1.200	1.370	704,000	900,720	1.2794	1.300	1.280	1.300	1.200	1.370	704,000	1.2794	10.17%
2012-09-17	0	1.180	1.170	1.200	1.180	1.180	4,000	4,720	1.1800	1.180	1.170	1.200	1.180	1.180	4,000	1.1800	0.00%
2012-09-14	0	1.180	1.180	1.200	-	-	0	0	-	1.180	1.180	1.200	-	-	0	-	2.61%
2012-09-13	0	1.150	1.150	1.200	1.140	1.140	6,000	6,840	1.1400	1.150	1.150	1.200	1.140	1.140	6,000	1.1400	0.00%
2012-09-12	0	1.150	1.150	1.200	-	-	0	0	-	1.150	1.150	1.200	-	-	0	-	1.77%
2012-09-11	0	1.130	1.090	1.200	-	-	0	0	-	1.130	1.090	1.200	-	-	0	-	0.00%
2012-09-10	0	1.130	1.080	1.200	-	-	0	0	-	1.130	1.080	1.200	-	-	0	-	0.00%
2012-09-07	0	1.130	1.100	1.200	-	-	0	0	-	1.130	1.100	1.200	-	-	0	-	0.00%
2012-09-06	0	1.130	1.080	1.130	-	-	0	0	-	1.130	1.080	1.130	-	-	0	-	0.00%
2012-09-05	0	1.130	1.070	1.200	-	-	0	0	-	1.130	1.070	1.200	-	-	0	-	0.00%
2012-09-04	0	1.130	1.110	1.200	-	-	0	0	-	1.130	1.110	1.200	-	-	0	-	0.00%
2012-09-03	0	1.130	1.090	-	-	-	0	0	-	1.130	1.090	-	-	-	0	-	0.00%
2012-08-31	0	1.130	1.060	1.200	-	-	0	0	-	1.130	1.060	1.200	-	-	0	-	0.00%
2012-08-30	0	1.130	1.060	1.200	-	-	0	0	-	1.130	1.060	1.200	-	-	0	-	0.00%
2012-08-29	0	1.130	1.130	1.150	1.060	1.060	2,000	2,120	1.0600	1.130	1.130	1.150	1.060	1.060	2,000	1.0600	-1.74%
2012-08-28	0	1.150	1.150	1.200	-	-	0	0	-	1.150	1.150	1.200	-	-	0	-	1.77%
2012-08-27	0	1.130	1.080	1.140	-	-	0	0	-	1.130	1.080	1.140	-	-	0	-	0.00%
2012-08-24	0	1.130	1.060	1.200	-	-	0	0	-	1.130	1.060	1.200	-	-	0	-	0.00%
2012-08-23	0	1.130	1.100	1.150	-	-	0	0	-	1.130	1.100	1.150	-	-	0	-	0.00%
2012-08-22	0	1.130	1.080	1.190	-	-	0	0	-	1.130	1.080	1.190	-	-	0	-	0.00%
2012-08-21	0	1.130	1.080	1.190	-	-	0	0	-	1.130	1.080	1.190	-	-	0	-	0.00%
2012-08-20	0	1.130	1.080	1.190	-	-	0	0	-	1.130	1.080	1.190	-	-	0	-	0.00%
2012-08-17	0	1.130	1.080	-	-	-	0	0	-	1.130	1.080	-	-	-	0	-	0.00%
2012-08-16	0	1.130	1.080	1.190	-	-	0	0	-	1.130	1.080	1.190	-	-	0	-	0.00%
2012-08-15	0	1.130	1.080	1.190	-	-	0	0	-	1.130	1.080	1.190	-	-	0	-	0.00%
2012-08-14	0	1.130	1.110	1.180	1.130	1.130	10,000	11,300	1.1300	1.130	1.110	1.180	1.130	1.130	10,000	1.1300	0.00%
2012-08-13	0	1.130	1.080	1.130	-	-	0	0	-	1.130	1.080	1.130	-	-	0	-	0.00%
2012-08-10	0	1.130	1.060	1.160	-	-	0	0	-	1.130	1.060	1.160	-	-	0	-	0.00%
2012-08-09	0	1.130	1.070	1.150	-	-	0	0	-	1.130	1.070	1.150	-	-	0	-	0.00%
2012-08-08	0	1.130	1.040	1.150	-	-	0	0	-	1.130	1.040	1.150	-	-	0	-	0.00%
2012-08-07	0	1.130	1.060	1.150	-	-	0	0	-	1.130	1.060	1.150	-	-	0	-	0.00%
2012-08-06	0	1.130	1.040	1.150	-	-	0	0	-	1.130	1.040	1.150	-	-	0	-	0.00%
2012-08-03	0	1.130	1.060	1.150	-	-	0	0	-	1.130	1.060	1.150	-	-	0	-	0.00%
2012-08-02	0	1.130	1.050	1.160	-	-	0	0	-	1.130	1.050	1.160	-	-	0	-	0.00%
2012-08-01	0	1.130	1.070	1.150	-	-	0	0	-	1.130	1.070	1.150	-	-	0	-	0.00%
2012-07-31	0	1.130	1.060	1.150	-	-	0	0	-	1.130	1.060	1.150	-	-	0	-	0.00%
2012-07-30	0	1.130	1.050	1.140	1.030	1.130	22,000	23,160	1.0527	1.130	1.050	1.140	1.030	1.130	22,000	1.0527	0.00%
2012-07-27	0	1.130	1.040	1.130	-	-	0	0	-	1.130	1.040	1.130	-	-	0	-	0.00%
2012-07-26	0	1.130	1.050	1.130	-	-	0	0	-	1.130	1.050	1.130	-	-	0	-	0.00%
2012-07-25	0	1.130	1.020	1.130	-	-	0	0	-	1.130	1.020	1.130	-	-	0	-	0.00%
2012-07-24	0	1.130	1.100	1.130	-	-	0	0	-	1.130	1.100	1.130	-	-	0	-	0.00%
2012-07-23	0	1.130	1.010	1.130	-	-	0	0	-	1.130	1.010	1.130	-	-	0	-	0.00%
2012-07-20	0	1.130	1.030	1.130	-	-	0	0	-	1.130	1.030	1.130	-	-	0	-	0.00%
2012-07-19	0	1.130	1.040	1.130	-	-	0	0	-	1.130	1.040	1.130	-	-	0	-	0.00%
2012-07-18	0	1.130	1.020	1.130	-	-	0	0	-	1.130	1.020	1.130	-	-	0	-	0.00%
2012-07-17	0	1.130	1.000	1.130	-	-	0	0	-	1.130	1.000	1.130	-	-	0	-	0.00%
2012-07-16	0	1.130	1.020	1.130	-	-	0	0	-	1.130	1.020	1.130	-	-	0	-	0.00%
2012-07-13	0	1.130	1.030	1.130	-	-	0	0	-	1.130	1.030	1.130	-	-	0	-	-0.88%
2012-07-12	0	1.140	1.020	1.140	1.140	1.140	30,000	34,200	1.1400	1.140	1.020	1.140	1.140	1.140	30,000	1.1400	0.88%
2012-07-11	0	1.130	1.020	1.130	-	-	0	0	-	1.130	1.020	1.130	-	-	0	-	0.00%
2012-07-10	0	1.130	1.020	1.140	-	-	0	0	-	1.130	1.020	1.140	-	-	0	-	0.00%
2012-07-09	0	1.130	1.010	1.130	-	-	0	0	-	1.130	1.010	1.130	-	-	0	-	0.00%
2012-07-06	0	1.130	1.050	1.130	1.130	1.130	30,000	33,900	1.1300	1.130	1.050	1.130	1.130	1.130	30,000	1.1300	0.00%
2012-07-05	0	1.130	1.000	1.130	1.130	1.130	20,000	22,600	1.1300	1.130	1.000	1.130	1.130	1.130	20,000	1.1300	0.00%
2012-07-04	0	1.130	0.950	1.150	-	-	0	0	-	1.130	0.950	1.150	-	-	0	-	0.00%
2012-07-03	0	1.130	1.000	1.200	-	-	0	0	-	1.130	1.000	1.200	-	-	0	-	0.00%
2012-06-29	0	1.130	0.960	1.200	-	-	0	0	-	1.130	0.960	1.200	-	-	0	-	0.00%
2012-06-28	0	1.130	1.000	1.200	-	-	0	0	-	1.130	1.000	1.200	-	-	0	-	0.00%
2012-06-27	0	1.130	1.000	-	-	-	0	0	-	1.130	1.000	-	-	-	0	-	0.00%
2012-06-26	0	1.130	0.990	1.190	1.130	1.130	14,000	15,820	1.1300	1.130	0.990	1.190	1.130	1.130	14,000	1.1300	-1.74%
2012-06-25	0	1.150	1.000	1.200	-	-	0	0	-	1.150	1.000	1.200	-	-	0	-	0.00%
2012-06-22	0	1.150	1.020	1.200	-	-	0	0	-	1.150	1.020	1.200	-	-	0	-	0.00%
2012-06-21	0	1.150	1.030	1.160	-	-	0	0	-	1.150	1.030	1.160	-	-	0	-	0.00%
2012-06-20	0	1.150	1.050	1.170	-	-	0	0	-	1.150	1.050	1.170	-	-	0	-	0.00%
2012-06-19	0	1.150	1.040	1.150	1.100	1.200	24,000	27,040	1.1267	1.150	1.040	1.150	1.100	1.200	24,000	1.1267	1.77%
2012-06-18	0	1.130	1.000	1.200	-	-	0	0	-	1.130	1.000	1.200	-	-	0	-	0.00%
2012-06-15	0	1.130	1.000	1.200	-	-	0	0	-	1.130	1.000	1.200	-	-	0	-	0.00%
2012-06-14	0	1.130	1.040	1.200	-	-	0	0	-	1.130	1.040	1.200	-	-	0	-	0.00%
2012-06-13	0	1.130	1.000	1.200	-	-	0	0	-	1.130	1.000	1.200	-	-	0	-	0.00%
2012-06-12	0	1.130	1.000	1.130	-	-	0	0	-	1.130	1.000	1.130	-	-	0	-	0.00%
2012-06-11	0	1.130	1.040	1.130	-	-	0	0	-	1.130	1.040	1.130	-	-	0	-	-4.24%
2012-06-08	0	1.180	1.010	1.190	-	-	0	0	-	1.180	1.010	1.190	-	-	0	-	0.00%
2012-06-07	0	1.180	1.010	1.190	-	-	0	0	-	1.180	1.010	1.190	-	-	0	-	0.00%
2012-06-06	0	1.180	1.020	1.200	-	-	0	0	-	1.180	1.020	1.200	-	-	0	-	0.00%
2012-06-05	0	1.180	-	1.200	-	-	0	0	-	1.180	-	1.200	-	-	0	-	0.00%
2012-06-04	0	1.180	-	1.200	-	-	0	0	-	1.180	-	1.200	-	-	0	-	0.00%
2012-06-01	0	1.180	0.940	1.200	-	-	0	0	-	1.180	0.940	1.200	-	-	0	-	0.00%
2012-05-31	0	1.180	0.960	1.190	-	-	0	0	-	1.180	0.960	1.190	-	-	0	-	0.00%
2012-05-30	0	1.180	-	1.200	-	-	0	0	-	1.180	-	1.200	-	-	0	-	0.00%
2012-05-29	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2012-05-28	0	1.180	-	1.380	-	-	0	0	-	1.180	-	1.380	-	-	0	-	0.00%
2012-05-25	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2012-05-24	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2012-05-23	0	1.180	-	1.200	-	-	0	0	-	1.180	-	1.200	-	-	0	-	0.00%
2012-05-22	0	1.180	1.000	1.200	-	-	0	0	-	1.180	1.000	1.200	-	-	0	-	0.00%
2012-05-21	0	1.180	-	1.380	-	-	0	0	-	1.180	-	1.380	-	-	0	-	0.00%
2012-05-18	0	1.180	0.970	1.200	-	-	0	0	-	1.180	0.970	1.200	-	-	0	-	0.00%
2012-05-17	0	1.180	1.000	1.200	-	-	0	0	-	1.180	1.000	1.200	-	-	0	-	0.00%
2012-05-16	0	1.180	0.950	1.180	-	-	0	0	-	1.180	0.950	1.180	-	-	0	-	-0.84%
2012-05-15	0	1.190	1.030	1.200	-	-	0	0	-	1.190	1.030	1.200	-	-	0	-	0.00%
2012-05-14	0	1.190	-	1.200	-	-	0	0	-	1.190	-	1.200	-	-	0	-	0.00%
2012-05-11	0	1.190	1.060	1.190	-	-	0	0	-	1.190	1.060	1.190	-	-	0	-	0.00%
2012-05-10	0	1.190	1.010	1.190	-	-	0	0	-	1.190	1.010	1.190	-	-	0	-	0.00%
2012-05-09	0	1.190	1.010	1.200	-	-	0	0	-	1.190	1.010	1.200	-	-	0	-	0.00%
2012-05-08	0	1.190	1.010	1.200	-	-	0	0	-	1.190	1.010	1.200	-	-	0	-	0.00%
2012-05-07	0	1.190	-	1.380	-	-	0	0	-	1.190	-	1.380	-	-	0	-	0.00%
2012-05-04	0	1.190	1.100	1.200	-	-	0	0	-	1.190	1.100	1.200	-	-	0	-	0.00%
2012-05-03	0	1.190	1.080	1.200	-	-	0	0	-	1.190	1.080	1.200	-	-	0	-	0.00%
2012-05-02	0	1.190	1.120	1.200	-	-	0	0	-	1.190	1.120	1.200	-	-	0	-	0.00%
2012-04-30	0	1.190	1.130	1.200	-	-	0	0	-	1.190	1.130	1.200	-	-	0	-	0.00%
2012-04-27	0	1.190	-	1.190	-	-	1,500	1,575	1.0500	1.190	-	1.190	-	-	1,500	1.0500	0.00%
2012-04-26	0	1.190	1.120	1.190	-	-	0	0	-	1.190	1.120	1.190	-	-	0	-	-0.83%
2012-04-25	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2012-04-24	0	1.200	1.110	1.200	-	-	0	0	-	1.200	1.110	1.200	-	-	0	-	0.00%
2012-04-23	0	1.200	1.120	1.200	1.200	1.200	174,000	208,800	1.2000	1.200	1.120	1.200	1.200	1.200	174,000	1.2000	0.00%
2012-04-20	0	1.200	1.150	1.200	-	-	0	0	-	1.200	1.150	1.200	-	-	0	-	0.00%
2012-04-19	0	1.200	1.110	1.200	-	-	0	0	-	1.200	1.110	1.200	-	-	0	-	0.00%
2012-04-18	0	1.200	1.120	1.200	-	-	0	0	-	1.200	1.120	1.200	-	-	0	-	0.00%
2012-04-17	0	1.200	1.120	1.230	-	-	0	0	-	1.200	1.120	1.230	-	-	0	-	0.00%
2012-04-16	0	1.200	1.130	1.220	-	-	0	0	-	1.200	1.130	1.220	-	-	0	-	0.00%
2012-04-13	0	1.200	1.130	1.200	-	-	0	0	-	1.200	1.130	1.200	-	-	0	-	0.00%
2012-04-12	0	1.200	1.110	1.200	-	-	0	0	-	1.200	1.110	1.200	-	-	0	-	0.00%
2012-04-11	0	1.200	1.110	1.200	-	-	0	0	-	1.200	1.110	1.200	-	-	0	-	0.00%
2012-04-10	0	1.200	1.100	1.230	-	-	0	0	-	1.200	1.100	1.230	-	-	0	-	0.00%
2012-04-05	0	1.200	1.120	1.230	-	-	0	0	-	1.200	1.120	1.230	-	-	0	-	0.00%
2012-04-03	0	1.200	1.100	1.230	-	-	0	0	-	1.200	1.100	1.230	-	-	0	-	0.00%
2012-04-02	0	1.200	1.130	1.220	-	-	0	0	-	1.200	1.130	1.220	-	-	0	-	0.00%
2012-03-30	0	1.200	1.100	1.230	-	-	0	0	-	1.200	1.100	1.230	-	-	0	-	0.00%
2012-03-29	0	1.200	1.150	1.230	-	-	0	0	-	1.200	1.150	1.230	-	-	0	-	0.00%
2012-03-28	0	1.200	1.170	1.210	-	-	0	0	-	1.200	1.170	1.210	-	-	0	-	0.00%
2012-03-27	0	1.200	1.180	1.220	-	-	0	0	-	1.200	1.180	1.220	-	-	0	-	0.00%
2012-03-26	0	1.200	1.170	1.240	-	-	0	0	-	1.200	1.170	1.240	-	-	0	-	0.00%
2012-03-23	0	1.200	1.110	-	-	-	0	0	-	1.200	1.110	-	-	-	0	-	0.00%
2012-03-22	0	1.200	1.170	1.210	-	-	0	0	-	1.200	1.170	1.210	-	-	0	-	0.00%
2012-03-21	0	1.200	1.120	1.200	-	-	0	0	-	1.200	1.120	1.200	-	-	0	-	0.00%
2012-03-20	0	1.200	1.200	1.220	1.180	1.180	120,000	141,600	1.1800	1.200	1.200	1.220	1.180	1.180	120,000	1.1800	0.00%
2012-03-19	0	1.200	1.200	1.220	1.190	1.190	30,000	35,700	1.1900	1.200	1.200	1.220	1.190	1.190	30,000	1.1900	0.00%
2012-03-16	0	1.200	1.180	1.210	-	-	0	0	-	1.200	1.180	1.210	-	-	0	-	0.00%
2012-03-15	0	1.200	1.170	1.200	-	-	0	0	-	1.200	1.170	1.200	-	-	0	-	0.00%
2012-03-14	0	1.200	1.190	1.200	1.200	1.200	100,000	120,000	1.2000	1.200	1.190	1.200	1.200	1.200	100,000	1.2000	0.00%
2012-03-13	0	1.200	1.190	1.200	1.170	1.200	327,300	391,902	1.1974	1.200	1.190	1.200	1.170	1.200	327,300	1.1974	0.84%
2012-03-12	0	1.190	1.150	1.200	-	-	0	0	-	1.190	1.150	1.200	-	-	0	-	0.00%
2012-03-09	0	1.190	1.170	1.230	-	-	0	0	-	1.190	1.170	1.230	-	-	0	-	0.00%
2012-03-08	0	1.190	1.190	1.200	-	-	0	0	-	1.190	1.190	1.200	-	-	0	-	0.85%
2012-03-07	0	1.180	1.140	1.200	-	-	0	0	-	1.180	1.140	1.200	-	-	0	-	0.00%
2012-03-06	0	1.180	1.150	1.190	-	-	0	0	-	1.180	1.150	1.190	-	-	0	-	0.00%
2012-03-05	0	1.180	1.160	1.200	-	-	0	0	-	1.180	1.160	1.200	-	-	0	-	0.00%
2012-03-02	0	1.180	1.160	1.240	-	-	0	0	-	1.180	1.160	1.240	-	-	0	-	0.00%
2012-03-01	0	1.180	1.150	1.190	-	-	0	0	-	1.180	1.150	1.190	-	-	0	-	0.00%
2012-02-29	0	1.180	1.170	1.210	-	-	0	0	-	1.180	1.170	1.210	-	-	0	-	0.00%
2012-02-28	0	1.180	1.160	1.300	-	-	0	0	-	1.180	1.160	1.300	-	-	0	-	0.00%
2012-02-27	0	1.180	1.150	1.290	-	-	0	0	-	1.180	1.150	1.290	-	-	0	-	0.00%
2012-02-24	0	1.180	1.160	1.270	-	-	0	0	-	1.180	1.160	1.270	-	-	0	-	0.00%
2012-02-23	0	1.180	1.180	1.240	-	-	0	0	-	1.180	1.180	1.240	-	-	0	-	0.00%
2012-02-22	0	1.180	1.170	1.190	1.180	1.180	50,000	59,000	1.1800	1.180	1.170	1.190	1.180	1.180	50,000	1.1800	0.00%
2012-02-21	0	1.180	1.180	1.200	-	-	0	0	-	1.180	1.180	1.200	-	-	0	-	0.00%
2012-02-20	0	1.180	1.160	1.180	1.180	1.180	100,000	118,000	1.1800	1.180	1.160	1.180	1.180	1.180	100,000	1.1800	0.85%
2012-02-17	0	1.170	1.170	1.180	1.170	1.170	30,000	35,100	1.1700	1.170	1.170	1.180	1.170	1.170	30,000	1.1700	0.00%
2012-02-16	0	1.170	1.160	1.180	1.160	1.170	38,000	44,120	1.1611	1.170	1.160	1.180	1.160	1.170	38,000	1.1611	0.00%
2012-02-15	0	1.170	1.170	1.280	1.160	1.160	50,000	58,000	1.1600	1.170	1.170	1.280	1.160	1.160	50,000	1.1600	0.00%
2012-02-14	0	1.170	1.170	1.240	-	-	0	0	-	1.170	1.170	1.240	-	-	0	-	0.86%
2012-02-13	0	1.160	1.160	1.200	-	-	0	0	-	1.160	1.160	1.200	-	-	0	-	0.00%
2012-02-10	0	1.160	1.160	1.270	1.160	1.160	40,000	46,400	1.1600	1.160	1.160	1.270	1.160	1.160	40,000	1.1600	0.00%
2012-02-09	0	1.160	1.150	1.280	1.160	1.160	14,000	16,240	1.1600	1.160	1.150	1.280	1.160	1.160	14,000	1.1600	0.00%
2012-02-08	0	1.160	1.160	1.210	-	-	0	0	-	1.160	1.160	1.210	-	-	0	-	2.65%
2012-02-07	0	1.130	1.130	1.260	-	-	0	0	-	1.130	1.130	1.260	-	-	0	-	0.89%
2012-02-06	0	1.120	1.120	1.190	1.120	1.120	48,000	53,760	1.1200	1.120	1.120	1.190	1.120	1.120	48,000	1.1200	-3.45%
2012-02-03	0	1.160	1.150	1.160	1.140	1.160	30,000	34,400	1.1467	1.160	1.150	1.160	1.140	1.160	30,000	1.1467	1.75%
2012-02-02	0	1.140	1.140	1.150	1.140	1.160	72,000	82,480	1.1456	1.140	1.140	1.150	1.140	1.160	72,000	1.1456	3.64%
2012-02-01	0	1.100	1.070	1.180	-	-	0	0	-	1.100	1.070	1.180	-	-	0	-	0.00%
2012-01-31	0	1.100	1.100	1.150	1.100	1.100	30,000	33,000	1.1000	1.100	1.100	1.150	1.100	1.100	30,000	1.1000	1.85%
2012-01-30	0	1.080	1.060	-	-	-	0	0	-	1.080	1.060	-	-	-	0	-	0.00%
2012-01-27	0	1.080	1.080	1.130	-	-	0	0	-	1.080	1.080	1.130	-	-	0	-	3.85%
2012-01-26	0	1.040	1.040	1.130	-	-	0	0	-	1.040	1.040	1.130	-	-	0	-	0.00%
2012-01-20	0	1.040	1.020	1.130	-	-	0	0	-	1.040	1.020	1.130	-	-	0	-	0.00%
2012-01-19	0	1.040	1.040	1.130	-	-	0	0	-	1.040	1.040	1.130	-	-	0	-	0.00%
2012-01-18	0	1.040	1.020	1.130	-	-	0	0	-	1.040	1.020	1.130	-	-	0	-	0.00%
2012-01-17	0	1.040	1.010	1.060	-	-	0	0	-	1.040	1.010	1.060	-	-	0	-	0.00%
2012-01-16	0	1.040	1.000	1.130	-	-	0	0	-	1.040	1.000	1.130	-	-	0	-	0.00%
2012-01-13	0	1.040	1.000	1.110	-	-	0	0	-	1.040	1.000	1.110	-	-	0	-	0.00%
2012-01-12	0	1.040	1.020	1.190	-	-	0	0	-	1.040	1.020	1.190	-	-	0	-	0.00%
2012-01-11	0	1.040	1.020	1.080	-	-	0	0	-	1.040	1.020	1.080	-	-	0	-	0.00%
2012-01-10	0	1.040	1.030	1.040	1.010	1.040	30,000	30,700	1.0233	1.040	1.030	1.040	1.010	1.040	30,000	1.0233	4.00%
2012-01-09	0	1.000	0.970	1.130	-	-	0	0	-	1.000	0.970	1.130	-	-	0	-	0.00%
2012-01-06	0	1.000	0.970	1.120	-	-	0	0	-	1.000	0.970	1.120	-	-	0	-	0.00%
2012-01-05	0	1.000	0.990	1.130	-	-	0	0	-	1.000	0.990	1.130	-	-	0	-	0.00%
2012-01-04	0	1.000	0.970	1.130	-	-	0	0	-	1.000	0.970	1.130	-	-	0	-	0.00%
2012-01-03	0	1.000	0.970	1.130	-	-	0	0	-	1.000	0.970	1.130	-	-	0	-	0.00%
2011-12-30	0	1.000	0.970	1.130	-	-	0	0	-	1.000	0.970	1.130	-	-	0	-	0.00%
2011-12-29	0	1.000	0.970	1.130	-	-	0	0	-	1.000	0.970	1.130	-	-	0	-	0.00%
2011-12-28	0	1.000	0.970	1.090	-	-	0	0	-	1.000	0.970	1.090	-	-	0	-	0.00%
2011-12-23	0	1.000	1.000	1.100	1.000	1.000	42,000	42,000	1.0000	1.000	1.000	1.100	1.000	1.000	42,000	1.0000	0.00%
2011-12-22	0	1.000	0.980	1.130	-	-	0	0	-	1.000	0.980	1.130	-	-	0	-	0.00%
2011-12-21	0	1.000	1.000	1.040	0.970	0.970	42,000	40,740	0.9700	1.000	1.000	1.040	0.970	0.970	42,000	0.9700	0.00%
2011-12-20	0	1.000	0.950	1.180	-	-	0	0	-	1.000	0.950	1.180	-	-	0	-	0.00%
2011-12-19	0	1.000	0.940	1.180	-	-	0	0	-	1.000	0.940	1.180	-	-	0	-	0.00%
2011-12-16	0	1.000	0.960	1.180	-	-	0	0	-	1.000	0.960	1.180	-	-	0	-	0.00%
2011-12-15	0	1.000	0.900	1.100	-	-	0	0	-	1.000	0.900	1.100	-	-	0	-	0.00%
2011-12-14	0	1.000	0.970	1.130	-	-	0	0	-	1.000	0.970	1.130	-	-	0	-	0.00%
2011-12-13	0	1.000	0.930	-	-	-	0	0	-	1.000	0.930	-	-	-	0	-	0.00%
2011-12-12	0	1.000	0.970	1.130	-	-	0	0	-	1.000	0.970	1.130	-	-	0	-	0.00%
2011-12-09	0	1.000	0.970	1.130	-	-	0	0	-	1.000	0.970	1.130	-	-	0	-	0.00%
2011-12-08	0	1.000	0.970	1.090	-	-	0	0	-	1.000	0.970	1.090	-	-	0	-	0.00%
2011-12-07	0	1.000	0.980	1.080	-	-	0	0	-	1.000	0.980	1.080	-	-	0	-	0.00%
2011-12-06	0	1.000	1.000	1.050	0.970	0.980	30,000	29,200	0.9733	1.000	1.000	1.050	0.970	0.980	30,000	0.9733	0.00%
2011-12-05	0	1.000	1.000	1.020	0.980	0.990	4,630,000	4,583,600	0.9900	1.000	1.000	1.020	0.980	0.990	4,630,000	0.9900	4.17%
2011-12-02	0	0.960	0.950	0.990	-	-	0	0	-	0.960	0.950	0.990	-	-	0	-	0.00%
2011-12-01	0	0.960	0.960	0.990	-	-	0	0	-	0.960	0.960	0.990	-	-	0	-	1.05%
2011-11-30	0	0.950	0.830	-	-	-	0	0	-	0.950	0.830	-	-	-	0	-	0.00%
2011-11-29	0	0.950	0.850	1.040	-	-	0	0	-	0.950	0.850	1.040	-	-	0	-	0.00%
2011-11-28	0	0.950	0.900	1.050	-	-	0	0	-	0.950	0.900	1.050	-	-	0	-	0.00%
2011-11-25	0	0.950	0.950	1.050	0.950	0.950	81,500	77,335	0.9489	0.950	0.950	1.050	0.950	0.950	81,500	0.9489	-5.00%
2011-11-24	0	1.000	0.900	1.130	-	-	0	0	-	1.000	0.900	1.130	-	-	0	-	0.00%
2011-11-23	0	1.000	0.940	1.000	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	0.00%
2011-11-22	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2011-11-21	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	0.00%
2011-11-18	0	1.000	0.830	1.040	-	-	0	0	-	1.000	0.830	1.040	-	-	0	-	0.00%
2011-11-17	0	1.000	0.930	1.050	-	-	0	0	-	1.000	0.930	1.050	-	-	0	-	0.00%
2011-11-16	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2011-11-15	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2011-11-14	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2011-11-11	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2011-11-10	0	1.000	0.940	1.030	-	-	0	0	-	1.000	0.940	1.030	-	-	0	-	0.00%
2011-11-09	0	1.000	1.000	1.030	1.000	1.000	2,500	2,500	1.0000	1.000	1.000	1.030	1.000	1.000	2,500	1.0000	-0.99%
2011-11-08	0	1.010	0.990	1.050	-	-	0	0	-	1.010	0.990	1.050	-	-	0	-	0.00%
2011-11-07	0	1.010	0.980	1.010	-	-	0	0	-	1.010	0.980	1.010	-	-	0	-	0.00%
2011-11-04	0	1.010	0.980	1.010	1.010	1.040	40,000	41,060	1.0265	1.010	0.980	1.010	1.010	1.040	40,000	1.0265	2.02%
2011-11-03	0	0.990	0.970	1.060	0.990	0.990	30,000	29,700	0.9900	0.990	0.970	1.060	0.990	0.990	30,000	0.9900	-5.71%
2011-11-02	0	1.050	0.990	1.200	-	-	0	0	-	1.050	0.990	1.200	-	-	0	-	0.00%
2011-11-01	0	1.050	1.050	1.200	0.820	0.980	48,000	45,440	0.9467	1.050	1.050	1.200	0.820	0.980	48,000	0.9467	2.94%
2011-10-31	0	1.020	1.000	-	-	-	0	0	-	1.020	1.000	-	-	-	0	-	0.00%
2011-10-28	0	1.020	0.990	1.100	-	-	0	0	-	1.020	0.990	1.100	-	-	0	-	0.00%
2011-10-27	0	1.020	1.020	1.040	1.020	1.020	12,000	12,240	1.0200	1.020	1.020	1.040	1.020	1.020	12,000	1.0200	6.25%
2011-10-26	0	0.960	0.930	1.030	-	-	0	0	-	0.960	0.930	1.030	-	-	0	-	0.00%
2011-10-25	0	0.960	0.960	1.080	-	-	0	0	-	0.960	0.960	1.080	-	-	0	-	4.35%
2011-10-24	0	0.920	0.920	0.970	0.920	0.920	2,000	1,840	0.9200	0.920	0.920	0.970	0.920	0.920	2,000	0.9200	0.00%
2011-10-21	0	0.920	0.880	0.980	-	-	0	0	-	0.920	0.880	0.980	-	-	0	-	0.00%
2011-10-20	0	0.920	0.860	1.070	-	-	0	0	-	0.920	0.860	1.070	-	-	0	-	0.00%
2011-10-19	0	0.920	0.910	0.990	-	-	0	0	-	0.920	0.910	0.990	-	-	0	-	0.00%
2011-10-18	0	0.920	0.920	0.980	0.920	0.920	12,000	11,040	0.9200	0.920	0.920	0.980	0.920	0.920	12,000	0.9200	-3.16%
2011-10-17	0	0.950	0.930	0.990	-	-	0	0	-	0.950	0.930	0.990	-	-	0	-	0.00%
2011-10-14	0	0.950	0.940	0.970	0.930	0.950	48,000	45,160	0.9408	0.950	0.940	0.970	0.930	0.950	48,000	0.9408	-5.00%
2011-10-13	0	1.000	0.950	1.040	1.000	1.000	40,000	40,000	1.0000	1.000	0.950	1.040	1.000	1.000	40,000	1.0000	5.26%
2011-10-12	0	0.950	0.940	1.000	0.940	0.970	38,000	35,860	0.9437	0.950	0.940	1.000	0.940	0.970	38,000	0.9437	0.00%
2011-10-11	0	0.950	0.900	1.080	-	-	0	0	-	0.950	0.900	1.080	-	-	0	-	0.00%
2011-10-10	0	0.950	0.930	0.950	0.930	0.950	72,000	67,000	0.9306	0.950	0.930	0.950	0.930	0.950	72,000	0.9306	-5.94%
2011-10-07	0	1.010	0.840	-	-	-	0	0	-	1.010	0.840	-	-	-	0	-	0.00%
2011-10-06	0	1.010	-	1.100	-	-	0	0	-	1.010	-	1.100	-	-	0	-	0.00%
2011-10-04	0	1.010	0.860	1.010	-	-	0	0	-	1.010	0.860	1.010	-	-	0	-	-7.34%
2011-10-03	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
2011-09-30	0	1.090	-	1.160	-	-	0	0	-	1.090	-	1.160	-	-	0	-	0.00%
2011-09-28	0	1.090	-	1.160	-	-	0	0	-	1.090	-	1.160	-	-	0	-	0.00%
2011-09-27	0	1.090	-	1.120	-	-	0	0	-	1.090	-	1.120	-	-	0	-	0.00%
2011-09-26	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	-2.68%
2011-09-23	0	1.120	0.940	1.120	-	-	0	0	-	1.120	0.940	1.120	-	-	0	-	-1.75%
2011-09-22	0	1.140	0.950	1.160	-	-	0	0	-	1.140	0.950	1.160	-	-	0	-	0.00%
2011-09-21	0	1.140	1.010	1.180	-	-	0	0	-	1.140	1.010	1.180	-	-	0	-	0.00%
2011-09-20	0	1.140	1.030	1.200	-	-	0	0	-	1.140	1.030	1.200	-	-	0	-	0.00%
2011-09-19	0	1.140	1.050	1.200	-	-	0	0	-	1.140	1.050	1.200	-	-	0	-	0.00%
2011-09-16	0	1.140	1.140	1.210	-	-	0	0	-	1.140	1.140	1.210	-	-	0	-	0.88%
2011-09-15	0	1.130	1.130	1.190	1.090	1.090	10,000	10,900	1.0900	1.130	1.130	1.190	1.090	1.090	10,000	1.0900	-8.87%
2011-09-14	0	1.240	1.070	1.240	1.260	1.280	62,000	78,760	1.2703	1.240	1.070	1.240	1.260	1.280	62,000	1.2703	0.00%
2011-09-12	0	1.240	1.070	1.240	-	-	0	0	-	1.240	1.070	1.240	-	-	0	-	0.00%
2011-09-09	0	1.240	1.150	1.270	-	-	0	0	-	1.240	1.150	1.270	-	-	0	-	0.00%
2011-09-08	0	1.240	1.160	1.280	-	-	0	0	-	1.240	1.160	1.280	-	-	0	-	0.00%
2011-09-07	0	1.240	1.150	1.270	-	-	0	0	-	1.240	1.150	1.270	-	-	0	-	0.00%
2011-09-06	0	1.240	1.150	1.270	-	-	500	560	1.1200	1.240	1.150	1.270	-	-	500	1.1200	0.00%
2011-09-05	0	1.240	1.120	1.270	-	-	0	0	-	1.240	1.120	1.270	-	-	0	-	0.00%
2011-09-02	0	1.240	1.180	1.250	-	-	0	0	-	1.240	1.180	1.250	-	-	0	-	0.00%
2011-09-01	0	1.240	1.240	1.270	1.200	1.200	20,000	24,000	1.2000	1.240	1.240	1.270	1.200	1.200	20,000	1.2000	1.64%
2011-08-31	0	1.220	1.200	1.240	-	-	0	0	-	1.220	1.200	1.240	-	-	0	-	0.00%
2011-08-30	0	1.220	1.230	1.250	-	-	0	0	-	1.220	1.230	1.250	-	-	0	-	1.67%
2011-08-29	0	1.200	1.200	1.260	1.140	1.140	10,000	11,400	1.1400	1.200	1.200	1.260	1.140	1.140	10,000	1.1400	1.69%
2011-08-26	0	1.180	1.140	1.240	-	-	0	0	-	1.180	1.140	1.240	-	-	0	-	0.00%
2011-08-25	0	1.180	1.140	1.250	-	-	0	0	-	1.180	1.140	1.250	-	-	0	-	0.00%
2011-08-24	0	1.180	1.100	1.250	-	-	0	0	-	1.180	1.100	1.250	-	-	0	-	0.00%
2011-08-23	0	1.180	1.080	1.220	-	-	0	0	-	1.180	1.080	1.220	-	-	0	-	0.00%
2011-08-22	0	1.180	1.180	-	1.150	1.180	10,000	11,620	1.1620	1.180	1.180	-	1.150	1.180	10,000	1.1620	-3.28%
2011-08-19	0	1.220	1.110	1.290	-	-	0	0	-	1.220	1.110	1.290	-	-	0	-	0.00%
2011-08-18	0	1.220	1.220	1.280	1.180	1.180	30,000	35,400	1.1800	1.220	1.220	1.280	1.180	1.180	30,000	1.1800	0.00%
2011-08-17	0	1.220	1.180	1.260	-	-	0	0	-	1.220	1.180	1.260	-	-	0	-	0.00%
2011-08-16	0	1.220	1.220	1.280	1.200	1.200	10,000	12,000	1.2000	1.220	1.220	1.280	1.200	1.200	10,000	1.2000	3.39%
2011-08-15	0	1.180	1.180	1.250	-	-	0	0	-	1.180	1.180	1.250	-	-	0	-	0.85%
2011-08-12	0	1.170	1.120	1.220	-	-	0	0	-	1.170	1.120	1.220	-	-	0	-	0.00%
2011-08-11	0	1.170	1.090	1.170	-	-	0	0	-	1.170	1.090	1.170	-	-	0	-	-0.85%
2011-08-10	0	1.180	1.100	1.250	-	-	0	0	-	1.180	1.100	1.250	-	-	0	-	0.00%
2011-08-09	0	1.180	1.050	1.180	-	-	0	0	-	1.180	1.050	1.180	-	-	0	-	-1.67%
2011-08-08	0	1.200	1.090	1.200	-	-	0	0	-	1.200	1.090	1.200	-	-	0	-	-4.76%
2011-08-05	0	1.260	1.200	1.260	-	-	0	0	-	1.260	1.200	1.260	-	-	0	-	-0.79%
2011-08-04	0	1.270	1.270	1.320	1.270	1.270	45,500	57,785	1.2700	1.270	1.270	1.320	1.270	1.270	45,500	1.2700	-0.78%
2011-08-03	0	1.280	1.280	1.300	-	-	0	0	-	1.280	1.280	1.300	-	-	0	-	3.23%
2011-08-02	0	1.240	1.240	1.300	1.240	1.250	74,000	92,050	1.2439	1.240	1.240	1.300	1.240	1.250	74,000	1.2439	-6.06%
2011-08-01	0	1.320	1.260	1.350	-	-	0	0	-	1.320	1.260	1.350	-	-	0	-	0.00%
2011-07-29	0	1.320	1.270	1.350	-	-	0	0	-	1.320	1.270	1.350	-	-	0	-	0.00%
2011-07-28	0	1.320	1.320	1.390	-	-	0	0	-	1.320	1.320	1.390	-	-	0	-	2.33%
2011-07-27	0	1.290	1.290	1.310	1.280	1.300	76,000	98,680	1.2984	1.290	1.290	1.310	1.280	1.300	76,000	1.2984	4.03%
2011-07-26	0	1.240	1.200	1.240	1.240	1.240	6,000	7,440	1.2400	1.240	1.200	1.240	1.240	1.240	6,000	1.2400	1.64%
2011-07-25	0	1.220	1.210	1.250	1.220	1.220	14,000	17,080	1.2200	1.220	1.210	1.250	1.220	1.220	14,000	1.2200	-0.81%
2011-07-22	0	1.230	1.210	1.230	-	-	0	0	-	1.230	1.210	1.230	-	-	0	-	-1.60%
2011-07-21	0	1.250	1.250	1.260	1.190	1.190	3,000	3,520	1.1733	1.250	1.250	1.260	1.190	1.190	3,000	1.1733	2.46%
2011-07-20	0	1.220	1.220	1.230	1.180	1.190	26,000	30,880	1.1877	1.220	1.220	1.230	1.180	1.190	26,000	1.1877	0.00%
2011-07-19	0	1.220	1.180	1.220	-	-	0	0	-	1.220	1.180	1.220	-	-	0	-	0.00%
2011-07-18	0	1.220	1.180	1.220	-	-	0	0	-	1.220	1.180	1.220	-	-	0	-	0.00%
2011-07-15	0	1.220	1.180	1.220	-	-	0	0	-	1.220	1.180	1.220	-	-	0	-	0.00%
2011-07-14	0	1.220	1.160	1.230	-	-	0	0	-	1.220	1.160	1.230	-	-	0	-	0.00%
2011-07-13	0	1.220	1.170	1.250	-	-	0	0	-	1.220	1.170	1.250	-	-	0	-	0.00%
2011-07-12	0	1.220	1.150	1.220	1.220	1.220	300,000	366,000	1.2200	1.220	1.150	1.220	1.220	1.220	300,000	1.2200	-0.81%
2011-07-11	0	1.230	1.170	1.230	-	-	0	0	-	1.230	1.170	1.230	-	-	0	-	0.00%
2011-07-08	0	1.230	1.200	1.300	-	-	0	0	-	1.230	1.200	1.300	-	-	0	-	0.00%
2011-07-07	0	1.230	1.200	1.240	-	-	0	0	-	1.230	1.200	1.240	-	-	0	-	0.00%
2011-07-06	0	1.230	1.180	1.230	-	-	0	0	-	1.230	1.180	1.230	-	-	0	-	0.00%
2011-07-05	0	1.230	1.180	1.230	-	-	0	0	-	1.230	1.180	1.230	-	-	0	-	0.00%
2011-07-04	0	1.230	1.230	1.250	1.210	1.210	63,000	76,200	1.2095	1.230	1.230	1.250	1.210	1.210	63,000	1.2095	2.50%
2011-06-30	0	1.200	1.190	1.220	1.200	1.200	40,000	48,000	1.2000	1.200	1.190	1.220	1.200	1.200	40,000	1.2000	0.84%
2011-06-29	0	1.190	1.160	1.200	-	-	0	0	-	1.190	1.160	1.200	-	-	0	-	0.00%
2011-06-28	0	1.190	1.150	1.190	-	-	0	0	-	1.190	1.150	1.190	-	-	0	-	-3.25%
2011-06-27	0	1.230	1.230	1.250	-	-	0	0	-	1.230	1.230	1.250	-	-	0	-	6.03%
2011-06-24	0	1.160	1.130	1.240	1.160	1.160	50,000	58,000	1.1600	1.160	1.130	1.240	1.160	1.160	50,000	1.1600	0.00%
2011-06-23	0	1.160	1.120	1.160	-	-	0	0	-	1.160	1.120	1.160	-	-	0	-	0.00%
2011-06-22	0	1.160	1.100	1.160	-	-	0	0	-	1.160	1.100	1.160	-	-	0	-	0.00%
2011-06-21	0	1.160	1.090	1.160	-	-	0	0	-	1.160	1.090	1.160	-	-	0	-	0.00%
2011-06-20	0	1.160	1.070	1.200	-	-	0	0	-	1.160	1.070	1.200	-	-	0	-	0.00%
2011-06-17	0	1.160	1.120	1.170	1.160	1.160	50,000	58,000	1.1600	1.160	1.120	1.170	1.160	1.160	50,000	1.1600	-1.69%
2011-06-16	0	1.180	1.110	1.190	-	-	0	0	-	1.180	1.110	1.190	-	-	0	-	0.00%
2011-06-15	0	1.180	1.150	1.200	1.180	1.180	10,000	11,800	1.1800	1.180	1.150	1.200	1.180	1.180	10,000	1.1800	0.85%
2011-06-14	0	1.170	1.170	1.200	-	-	0	0	-	1.170	1.170	1.200	-	-	0	-	1.74%
2011-06-13	0	1.150	1.150	1.210	1.100	1.190	170,000	193,600	1.1388	1.150	1.150	1.210	1.100	1.190	170,000	1.1388	-4.17%
2011-06-10	0	1.200	1.200	1.230	1.200	1.200	8,000	9,600	1.2000	1.200	1.200	1.230	1.200	1.200	8,000	1.2000	-0.83%
2011-06-09	0	1.210	1.210	1.270	1.210	1.210	90,000	108,900	1.2100	1.210	1.210	1.270	1.210	1.210	90,000	1.2100	-3.20%
2011-06-08	0	1.250	1.250	1.290	1.220	1.220	48,000	58,560	1.2200	1.250	1.250	1.290	1.220	1.220	48,000	1.2200	0.81%
2011-06-07	0	1.240	1.220	1.250	-	-	0	0	-	1.240	1.220	1.250	-	-	0	-	0.00%
2011-06-03	0	1.240	1.240	1.300	1.220	1.220	10,000	12,200	1.2200	1.240	1.240	1.300	1.220	1.220	10,000	1.2200	0.81%
2011-06-02	0	1.230	1.230	1.300	1.220	1.220	10,000	12,200	1.2200	1.230	1.230	1.300	1.220	1.220	10,000	1.2200	0.00%
2011-06-01	0	1.230	1.230	1.300	1.220	1.220	134,000	163,480	1.2200	1.230	1.230	1.300	1.220	1.220	134,000	1.2200	0.00%
2011-05-31	0	1.230	1.230	1.300	-	-	0	0	-	1.230	1.230	1.300	-	-	0	-	0.00%
2011-05-30	0	1.230	1.220	1.230	-	-	0	0	-	1.230	1.220	1.230	-	-	0	-	0.00%
2011-05-27	0	1.230	1.220	1.300	1.230	1.230	6,000	7,380	1.2300	1.230	1.220	1.300	1.230	1.230	6,000	1.2300	0.00%
2011-05-26	0	1.230	1.230	1.300	1.230	1.230	40,100	49,323	1.2300	1.230	1.230	1.300	1.230	1.230	40,100	1.2300	0.00%
2011-05-25	0	1.230	1.220	1.290	-	-	0	0	-	1.230	1.220	1.290	-	-	0	-	0.00%
2011-05-24	0	1.230	1.230	1.300	-	-	0	0	-	1.230	1.230	1.300	-	-	0	-	0.00%
2011-05-23	0	1.230	1.220	1.300	-	-	0	0	-	1.230	1.220	1.300	-	-	0	-	0.00%
2011-05-20	0	1.230	1.220	1.260	-	-	0	0	-	1.230	1.220	1.260	-	-	0	-	0.00%
2011-05-19	0	1.230	1.220	1.300	-	-	0	0	-	1.230	1.220	1.300	-	-	0	-	0.00%
2011-05-18	0	1.230	1.230	1.300	-	-	0	0	-	1.230	1.230	1.300	-	-	0	-	0.82%
2011-05-17	0	1.220	1.220	1.250	1.220	1.220	10,000	12,200	1.2200	1.220	1.220	1.250	1.220	1.220	10,000	1.2200	-2.40%
2011-05-16	0	1.250	1.220	1.300	-	-	0	0	-	1.250	1.220	1.300	-	-	0	-	0.00%
2011-05-13	0	1.250	1.250	1.260	1.230	1.240	50,000	61,700	1.2340	1.250	1.250	1.260	1.230	1.240	50,000	1.2340	0.00%
2011-05-12	0	1.250	1.250	1.260	1.240	1.240	20,500	25,420	1.2400	1.250	1.250	1.260	1.240	1.240	20,500	1.2400	0.00%
2011-05-11	0	1.250	1.250	1.260	1.220	1.220	2,100	2,556	1.2171	1.250	1.250	1.260	1.220	1.220	2,100	1.2171	0.00%
2011-05-09	0	1.250	1.220	1.250	1.250	1.250	10,000	12,500	1.2500	1.250	1.220	1.250	1.250	1.250	10,000	1.2500	2.46%
2011-05-06	0	1.220	1.220	1.270	1.220	1.220	50,000	61,000	1.2200	1.220	1.220	1.270	1.220	1.220	50,000	1.2200	0.00%
2011-05-05	0	1.220	1.220	1.290	1.220	1.220	2,000	2,440	1.2200	1.220	1.220	1.290	1.220	1.220	2,000	1.2200	-1.61%
2011-05-04	0	1.240	1.210	1.300	-	-	0	0	-	1.240	1.210	1.300	-	-	0	-	0.00%
2011-05-03	0	1.240	1.220	1.270	-	-	0	0	-	1.240	1.220	1.270	-	-	0	-	0.00%
2011-04-29	0	1.240	1.240	1.250	1.240	1.260	304,000	381,740	1.2557	1.240	1.240	1.250	1.240	1.260	304,000	1.2557	-0.80%
2011-04-28	0	1.250	1.240	1.250	1.250	1.260	90,000	113,200	1.2578	1.250	1.240	1.250	1.250	1.260	90,000	1.2578	-0.79%
2011-04-27	0	1.260	1.260	1.270	1.220	1.220	42,000	51,240	1.2200	1.260	1.260	1.270	1.220	1.220	42,000	1.2200	1.61%
2011-04-26	0	1.240	1.240	1.300	1.240	1.240	10,500	13,000	1.2381	1.240	1.240	1.300	1.240	1.240	10,500	1.2381	-2.36%
2011-04-21	0	1.270	1.230	1.270	1.270	1.270	20,000	25,400	1.2700	1.270	1.230	1.270	1.270	1.270	20,000	1.2700	0.00%
2011-04-20	0	1.270	1.230	1.270	-	-	0	0	-	1.270	1.230	1.270	-	-	0	-	0.00%
2011-04-19	0	1.270	1.270	1.280	1.230	1.230	30,000	36,900	1.2300	1.270	1.270	1.280	1.230	1.230	30,000	1.2300	0.00%
2011-04-18	0	1.270	1.260	1.270	1.250	1.270	100,000	125,040	1.2504	1.270	1.260	1.270	1.250	1.270	100,000	1.2504	0.00%
2011-04-15	0	1.270	1.270	1.280	1.260	1.260	34,000	42,840	1.2600	1.270	1.270	1.280	1.260	1.260	34,000	1.2600	0.79%
2011-04-14	0	1.260	1.260	1.270	1.250	1.250	20,000	25,000	1.2500	1.260	1.260	1.270	1.250	1.250	20,000	1.2500	0.00%
2011-04-13	0	1.260	1.240	1.260	1.260	1.260	50,000	63,000	1.2600	1.260	1.240	1.260	1.260	1.260	50,000	1.2600	-0.79%
2011-04-12	0	1.270	1.220	1.270	-	-	0	0	-	1.270	1.220	1.270	-	-	0	-	0.00%
2011-04-11	0	1.270	1.240	1.300	-	-	0	0	-	1.270	1.240	1.300	-	-	0	-	0.00%
2011-04-08	0	1.270	1.250	1.270	-	-	0	0	-	1.270	1.250	1.270	-	-	0	-	0.00%
2011-04-07	0	1.270	1.240	1.270	-	-	0	0	-	1.270	1.240	1.270	-	-	0	-	-1.55%
2011-04-06	0	1.290	1.290	1.300	1.240	1.240	238,000	295,120	1.2400	1.290	1.290	1.300	1.240	1.240	238,000	1.2400	-0.77%
2011-04-04	0	1.300	1.300	-	1.200	1.250	198,000	240,680	1.2156	1.300	1.300	-	1.200	1.250	198,000	1.2156	4.00%
2011-04-01	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2011-03-31	0	1.250	1.220	1.300	-	-	0	0	-	1.250	1.220	1.300	-	-	0	-	0.00%
2011-03-30	0	1.250	1.220	1.250	1.200	1.250	32,000	38,500	1.2031	1.250	1.220	1.250	1.200	1.250	32,000	1.2031	-0.79%
2011-03-29	0	1.260	1.200	1.280	-	-	0	0	-	1.260	1.200	1.280	-	-	0	-	0.00%
2011-03-28	0	1.260	1.220	1.260	1.210	1.260	4,000	4,940	1.2350	1.260	1.220	1.260	1.210	1.260	4,000	1.2350	0.80%
2011-03-25	0	1.250	1.250	1.260	1.200	1.200	16,000	19,200	1.2000	1.250	1.250	1.260	1.200	1.200	16,000	1.2000	-0.79%
2011-03-24	0	1.260	1.200	1.260	-	-	0	0	-	1.260	1.200	1.260	-	-	0	-	0.00%
2011-03-23	0	1.260	1.200	1.260	1.260	1.260	17,500	21,960	1.2549	1.260	1.200	1.260	1.260	1.260	17,500	1.2549	5.00%
2011-03-22	0	1.200	1.180	1.250	-	-	1,000	1,150	1.1500	1.200	1.180	1.250	-	-	1,000	1.1500	0.00%
2011-03-21	0	1.200	1.200	1.260	-	-	0	0	-	1.200	1.200	1.260	-	-	0	-	0.00%
2011-03-18	0	1.200	1.180	1.200	1.200	1.200	84,000	100,800	1.2000	1.200	1.180	1.200	1.200	1.200	84,000	1.2000	0.00%
2011-03-17	0	1.200	1.180	1.220	1.180	1.200	72,000	85,000	1.1806	1.200	1.180	1.220	1.180	1.200	72,000	1.1806	-0.83%
2011-03-16	0	1.210	1.200	1.250	1.170	1.210	112,000	134,440	1.2004	1.210	1.200	1.250	1.170	1.210	112,000	1.2004	3.42%
2011-03-15	0	1.170	1.170	1.240	1.150	1.170	72,500	84,405	1.1642	1.170	1.170	1.240	1.150	1.170	72,500	1.1642	-7.87%
2011-03-14	0	1.270	1.270	1.300	1.250	1.250	26,000	32,500	1.2500	1.270	1.270	1.300	1.250	1.250	26,000	1.2500	-3.05%
2011-03-11	0	1.310	1.260	1.320	-	-	0	0	-	1.310	1.260	1.320	-	-	0	-	0.00%
2011-03-10	0	1.310	1.240	1.320	-	-	0	0	-	1.310	1.240	1.320	-	-	0	-	0.00%
2011-03-09	0	1.310	1.250	1.310	-	-	0	0	-	1.310	1.250	1.310	-	-	0	-	0.00%
2011-03-08	0	1.310	1.250	1.310	-	-	0	0	-	1.310	1.250	1.310	-	-	0	-	0.00%
2011-03-07	0	1.310	1.280	1.310	-	-	0	0	-	1.310	1.280	1.310	-	-	0	-	0.00%
2011-03-04	0	1.310	1.310	1.320	1.280	1.280	58,000	74,240	1.2800	1.310	1.310	1.320	1.280	1.280	58,000	1.2800	0.77%
2011-03-03	0	1.300	1.250	1.320	-	-	0	0	-	1.300	1.250	1.320	-	-	0	-	0.00%
2011-03-02	0	1.300	1.240	1.300	-	-	0	0	-	1.300	1.240	1.300	-	-	0	-	0.00%
2011-03-01	0	1.300	1.260	1.300	-	-	0	0	-	1.300	1.260	1.300	-	-	0	-	0.00%
2011-02-28	0	1.300	1.280	1.320	1.300	1.300	60,000	78,000	1.3000	1.300	1.280	1.320	1.300	1.300	60,000	1.3000	1.56%
2011-02-25	0	1.280	1.260	1.340	1.280	1.280	30,000	38,400	1.2800	1.280	1.260	1.340	1.280	1.280	30,000	1.2800	1.59%
2011-02-24	0	1.260	1.260	1.280	1.220	1.260	84,000	104,600	1.2452	1.260	1.260	1.280	1.220	1.260	84,000	1.2452	-4.55%
2011-02-23	0	1.320	1.250	1.320	-	-	0	0	-	1.320	1.250	1.320	-	-	0	-	0.00%
2011-02-22	0	1.320	1.320	1.390	1.310	1.320	66,000	86,760	1.3145	1.320	1.320	1.390	1.310	1.320	66,000	1.3145	-2.22%
2011-02-21	0	1.350	1.320	1.350	1.350	1.350	82,000	110,700	1.3500	1.350	1.320	1.350	1.350	1.350	82,000	1.3500	-2.88%
2011-02-18	0	1.390	1.310	1.390	-	-	0	0	-	1.390	1.310	1.390	-	-	0	-	0.00%
2011-02-17	0	1.390	1.310	1.390	-	-	0	0	-	1.390	1.310	1.390	-	-	0	-	0.00%
2011-02-16	0	1.390	1.300	1.390	1.390	1.390	50,000	69,500	1.3900	1.390	1.300	1.390	1.390	1.390	50,000	1.3900	2.21%
2011-02-15	0	1.360	1.270	1.400	-	-	0	0	-	1.360	1.270	1.400	-	-	0	-	0.00%
2011-02-14	0	1.360	1.280	1.460	-	-	0	0	-	1.360	1.280	1.460	-	-	0	-	0.00%
2011-02-11	0	1.360	1.220	1.360	-	-	0	0	-	1.360	1.220	1.360	-	-	0	-	-2.86%
2011-02-10	0	1.400	1.230	1.400	-	-	0	0	-	1.400	1.230	1.400	-	-	0	-	0.00%
2011-02-09	0	1.400	1.310	1.400	-	-	0	0	-	1.400	1.310	1.400	-	-	0	-	0.00%
2011-02-08	0	1.400	1.320	1.420	1.400	1.400	16,000	22,400	1.4000	1.400	1.320	1.420	1.400	1.400	16,000	1.4000	6.06%
2011-02-07	0	1.320	1.320	1.400	1.310	1.320	1,348,000	1,778,880	1.3196	1.320	1.320	1.400	1.310	1.320	1,348,000	1.3196	-2.94%
2011-02-02	0	1.360	1.380	1.400	-	-	0	0	-	1.360	1.380	1.400	-	-	0	-	0.74%
2011-02-01	0	1.350	1.350	1.400	1.300	1.330	33,500	44,310	1.3227	1.350	1.350	1.400	1.300	1.330	33,500	1.3227	3.85%
2011-01-31	0	1.300	1.300	1.330	1.290	1.290	21,000	27,050	1.2881	1.300	1.300	1.330	1.290	1.290	21,000	1.2881	-2.99%
2011-01-28	0	1.340	1.330	1.350	-	-	0	0	-	1.340	1.330	1.350	-	-	0	-	0.00%
2011-01-27	0	1.340	1.300	1.480	-	-	0	0	-	1.340	1.300	1.480	-	-	0	-	0.00%
2011-01-26	0	1.340	1.340	1.400	1.270	1.330	58,500	76,400	1.3060	1.340	1.340	1.400	1.270	1.330	58,500	1.3060	0.75%
2011-01-25	0	1.330	1.280	1.400	-	-	0	0	-	1.330	1.280	1.400	-	-	0	-	0.00%
2011-01-24	0	1.330	1.330	1.400	1.300	1.320	82,000	107,680	1.3132	1.330	1.330	1.400	1.300	1.320	82,000	1.3132	0.00%
2011-01-21	0	1.330	1.330	1.400	1.330	1.330	40,000	53,200	1.3300	1.330	1.330	1.400	1.330	1.330	40,000	1.3300	-4.32%
2011-01-20	0	1.390	1.320	1.390	-	-	0	0	-	1.390	1.320	1.390	-	-	0	-	-0.71%
2011-01-19	0	1.400	1.400	1.410	1.350	1.350	24,000	32,400	1.3500	1.400	1.400	1.410	1.350	1.350	24,000	1.3500	4.48%
2011-01-18	0	1.340	1.330	1.340	1.340	1.340	241,890	324,133	1.3400	1.340	1.330	1.340	1.340	1.340	241,890	1.3400	-0.74%
2011-01-17	0	1.350	1.350	1.420	1.320	1.340	74,000	97,760	1.3211	1.350	1.350	1.420	1.320	1.340	74,000	1.3211	0.00%
2011-01-14	0	1.350	1.340	1.370	1.340	1.350	110,000	148,100	1.3464	1.350	1.340	1.370	1.340	1.350	110,000	1.3464	-1.46%
2011-01-13	0	1.370	1.340	1.390	1.330	1.370	108,000	145,180	1.3443	1.370	1.340	1.390	1.330	1.370	108,000	1.3443	2.24%
2011-01-12	0	1.340	1.300	1.340	1.290	1.340	60,000	77,700	1.2950	1.340	1.300	1.340	1.290	1.340	60,000	1.2950	3.88%
2011-01-11	0	1.290	1.280	1.290	1.280	1.290	302,000	386,700	1.2805	1.290	1.280	1.290	1.280	1.290	302,000	1.2805	0.00%
2011-01-10	0	1.290	1.290	1.300	1.280	1.310	202,000	259,840	1.2863	1.290	1.290	1.300	1.280	1.310	202,000	1.2863	-1.53%
2011-01-07	0	1.310	1.300	1.310	1.240	1.310	446,000	568,560	1.2748	1.310	1.300	1.310	1.240	1.310	446,000	1.2748	4.80%
2011-01-06	0	1.250	1.240	1.260	1.230	1.250	169,500	209,395	1.2354	1.250	1.240	1.260	1.230	1.250	169,500	1.2354	3.31%
2011-01-05	0	1.210	1.190	1.240	-	-	0	0	-	1.210	1.190	1.240	-	-	0	-	0.00%
2011-01-04	0	1.210	1.210	1.230	1.190	1.210	120,000	145,120	1.2093	1.210	1.210	1.230	1.190	1.210	120,000	1.2093	0.00%
2011-01-03	0	1.210	1.170	1.230	1.210	1.230	74,000	89,740	1.2127	1.210	1.170	1.230	1.210	1.230	74,000	1.2127	2.54%
2010-12-31	0	1.180	1.150	1.210	-	-	0	0	-	1.180	1.150	1.210	-	-	0	-	0.00%
2010-12-30	0	1.180	1.180	1.240	1.140	1.140	2,013	2,295	1.1401	1.180	1.180	1.240	1.140	1.140	2,013	1.1401	0.00%
2010-12-29	0	1.180	1.160	1.220	-	-	0	0	-	1.180	1.160	1.220	-	-	0	-	0.00%
2010-12-28	0	1.180	1.180	1.200	-	-	0	0	-	1.180	1.180	1.200	-	-	0	-	1.72%
2010-12-24	0	1.160	1.120	1.180	-	-	0	0	-	1.160	1.120	1.180	-	-	0	-	0.00%
2010-12-23	0	1.160	1.120	1.180	-	-	0	0	-	1.160	1.120	1.180	-	-	0	-	0.00%
2010-12-22	0	1.160	1.120	1.170	-	-	0	0	-	1.160	1.120	1.170	-	-	0	-	0.00%
2010-12-21	0	1.160	1.150	1.180	1.150	1.160	50,000	57,700	1.1540	1.160	1.150	1.180	1.150	1.160	50,000	1.1540	3.57%
2010-12-20	0	1.120	1.120	1.180	1.120	1.180	160,000	179,320	1.1208	1.120	1.120	1.180	1.120	1.180	160,000	1.1208	-2.61%
2010-12-17	0	1.150	1.150	1.200	1.180	1.180	36,000	42,480	1.1800	1.150	1.150	1.200	1.180	1.180	36,000	1.1800	0.00%
2010-12-16	0	1.150	1.100	1.200	-	-	0	0	-	1.150	1.100	1.200	-	-	0	-	0.00%
2010-12-15	0	1.150	1.150	1.200	1.150	1.150	36,000	41,400	1.1500	1.150	1.150	1.200	1.150	1.150	36,000	1.1500	-4.17%
2010-12-14	0	1.200	1.150	1.200	1.200	1.200	4,000	4,800	1.2000	1.200	1.150	1.200	1.200	1.200	4,000	1.2000	5.26%
2010-12-13	0	1.140	1.140	1.180	1.130	1.140	70,000	79,300	1.1329	1.140	1.140	1.180	1.130	1.140	70,000	1.1329	-3.39%
2010-12-10	0	1.180	1.130	1.180	1.140	1.180	102,000	117,160	1.1486	1.180	1.130	1.180	1.140	1.180	102,000	1.1486	1.72%
2010-12-09	0	1.160	1.160	1.200	1.160	1.160	5,000	5,770	1.1540	1.160	1.160	1.200	1.160	1.160	5,000	1.1540	0.87%
2010-12-08	0	1.150	1.110	1.200	-	-	0	0	-	1.150	1.110	1.200	-	-	0	-	0.00%
2010-12-07	0	1.150	1.130	1.200	1.150	1.150	50,000	57,500	1.1500	1.150	1.130	1.200	1.150	1.150	50,000	1.1500	0.00%
2010-12-06	0	1.150	1.150	1.200	1.120	1.120	4,000	4,480	1.1200	1.150	1.150	1.200	1.120	1.120	4,000	1.1200	0.00%
2010-12-03	0	1.150	1.140	1.200	1.150	1.150	40,000	46,000	1.1500	1.150	1.140	1.200	1.150	1.150	40,000	1.1500	0.00%
2010-12-02	0	1.150	1.150	1.180	1.100	1.100	24,000	26,400	1.1000	1.150	1.150	1.180	1.100	1.100	24,000	1.1000	0.00%
2010-12-01	0	1.150	1.100	1.200	-	-	0	0	-	1.150	1.100	1.200	-	-	0	-	0.00%
2010-11-30	0	1.150	1.100	1.170	-	-	0	0	-	1.150	1.100	1.170	-	-	0	-	0.00%
2010-11-29	0	1.150	1.100	1.170	-	-	0	0	-	1.150	1.100	1.170	-	-	0	-	0.00%
2010-11-26	0	1.150	1.130	1.200	-	-	0	0	-	1.150	1.130	1.200	-	-	0	-	0.00%
2010-11-25	0	1.150	1.120	1.200	-	-	0	0	-	1.150	1.120	1.200	-	-	0	-	0.00%
2010-11-24	0	1.150	1.100	1.150	1.150	1.150	2,000	2,300	1.1500	1.150	1.100	1.150	1.150	1.150	2,000	1.1500	1.77%
2010-11-23	0	1.130	1.120	1.130	1.090	1.150	560,000	624,880	1.1159	1.130	1.120	1.130	1.090	1.150	560,000	1.1159	-3.42%
2010-11-22	0	1.170	1.150	1.180	1.130	1.200	376,000	437,940	1.1647	1.170	1.150	1.180	1.130	1.200	376,000	1.1647	-4.88%
2010-11-19	0	1.230	1.230	1.250	1.230	1.260	478,000	595,420	1.2456	1.230	1.230	1.250	1.230	1.260	478,000	1.2456	2.50%
2010-11-18	0	1.200	1.200	1.230	-	-	0	0	-	1.200	1.200	1.230	-	-	0	-	0.00%
2010-11-17	0	1.200	-	1.250	1.200	1.210	86,000	103,540	1.2040	1.200	-	1.250	1.200	1.210	86,000	1.2040	-4.00%
2010-11-16	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2010-11-15	0	1.250	1.250	1.270	1.200	1.270	240,000	298,600	1.2442	1.250	1.250	1.270	1.200	1.270	240,000	1.2442	4.17%
2010-11-12	0	1.200	1.200	1.230	1.200	1.200	48,000	57,600	1.2000	1.200	1.200	1.230	1.200	1.200	48,000	1.2000	-4.00%
2010-11-11	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2010-11-10	0	1.250	1.200	1.250	-	-	0	0	-	1.250	1.200	1.250	-	-	0	-	0.00%
2010-11-09	0	1.250	1.200	1.250	1.250	1.250	52,000	65,000	1.2500	1.250	1.200	1.250	1.250	1.250	52,000	1.2500	1.63%
2010-11-08	0	1.230	1.230	1.250	1.230	1.230	110,000	135,300	1.2300	1.230	1.230	1.250	1.230	1.230	110,000	1.2300	3.36%
2010-11-05	0	1.190	1.160	1.190	1.190	1.240	102,000	122,080	1.1969	1.190	1.160	1.190	1.190	1.240	102,000	1.1969	-2.46%
2010-11-04	0	1.220	1.220	1.230	1.150	1.260	356,000	432,820	1.2158	1.220	1.220	1.230	1.150	1.260	356,000	1.2158	8.93%
2010-11-03	0	1.120	1.120	1.150	1.120	1.120	30,000	33,600	1.1200	1.120	1.120	1.150	1.120	1.120	30,000	1.1200	0.90%
2010-11-02	0	1.110	1.110	1.140	1.100	1.110	78,000	86,300	1.1064	1.110	1.110	1.140	1.100	1.110	78,000	1.1064	0.91%
2010-11-01	0	1.100	1.100	1.140	-	-	0	0	-	1.100	1.100	1.140	-	-	0	-	0.00%
2010-10-29	0	1.100	1.100	1.120	1.100	1.100	14,000	15,400	1.1000	1.100	1.100	1.120	1.100	1.100	14,000	1.1000	0.00%
2010-10-28	0	1.100	1.070	1.100	-	-	0	0	-	1.100	1.070	1.100	-	-	0	-	0.00%
2010-10-27	0	1.100	1.040	1.120	1.100	1.100	40,000	44,000	1.1000	1.100	1.040	1.120	1.100	1.100	40,000	1.1000	-4.35%
2010-10-26	0	1.150	1.090	1.180	-	-	0	0	-	1.150	1.090	1.180	-	-	0	-	0.00%
2010-10-25	0	1.150	1.100	1.160	-	-	0	0	-	1.150	1.100	1.160	-	-	0	-	0.00%
2010-10-22	0	1.150	1.120	1.170	1.150	1.150	128,000	147,200	1.1500	1.150	1.120	1.170	1.150	1.150	128,000	1.1500	0.00%
2010-10-21	0	1.150	1.150	1.170	-	-	0	0	-	1.150	1.150	1.170	-	-	0	-	0.88%
2010-10-20	0	1.140	1.140	1.190	1.140	1.140	12,000	13,680	1.1400	1.140	1.140	1.190	1.140	1.140	12,000	1.1400	0.00%
2010-10-19	0	1.140	1.140	1.160	1.100	1.160	102,000	115,520	1.1325	1.140	1.140	1.160	1.100	1.160	102,000	1.1325	0.00%
2010-10-18	0	1.140	1.110	1.140	1.140	1.140	50,000	57,000	1.1400	1.140	1.110	1.140	1.140	1.140	50,000	1.1400	-1.72%
2010-10-15	0	1.160	1.150	1.160	1.140	1.160	114,000	131,540	1.1539	1.160	1.150	1.160	1.140	1.160	114,000	1.1539	2.65%
2010-10-14	0	1.130	1.130	1.150	1.130	1.130	100,000	113,000	1.1300	1.130	1.130	1.150	1.130	1.130	100,000	1.1300	0.89%
2010-10-13	0	1.120	1.120	1.130	1.110	1.120	226,000	252,640	1.1179	1.120	1.120	1.130	1.110	1.120	226,000	1.1179	2.75%
2010-10-12	0	1.090	1.080	1.200	1.090	1.090	40,000	43,600	1.0900	1.090	1.080	1.200	1.090	1.090	40,000	1.0900	-0.91%
2010-10-11	0	1.100	1.100	1.120	1.100	1.100	40,000	44,000	1.1000	1.100	1.100	1.120	1.100	1.100	40,000	1.1000	0.00%
2010-10-08	0	1.100	1.070	1.120	1.100	1.100	22,000	24,200	1.1000	1.100	1.070	1.120	1.100	1.100	22,000	1.1000	0.00%
2010-10-07	0	1.100	1.060	1.120	-	-	0	0	-	1.100	1.060	1.120	-	-	0	-	0.00%
2010-10-06	0	1.100	1.100	1.120	1.100	1.120	178,000	197,600	1.1101	1.100	1.100	1.120	1.100	1.120	178,000	1.1101	-1.79%
2010-10-05	0	1.120	1.090	1.130	1.120	1.120	52,000	58,240	1.1200	1.120	1.090	1.130	1.120	1.120	52,000	1.1200	0.00%
2010-10-04	0	1.120	1.060	1.150	-	-	0	0	-	1.120	1.060	1.150	-	-	0	-	0.00%
2010-09-30	0	1.120	1.110	1.120	1.120	1.120	20,000	22,400	1.1200	1.120	1.110	1.120	1.120	1.120	20,000	1.1200	0.00%
2010-09-29	0	1.120	1.120	1.180	1.120	1.150	36,000	41,220	1.1450	1.120	1.120	1.180	1.120	1.150	36,000	1.1450	-0.88%
2010-09-28	0	1.130	1.130	1.150	1.100	1.150	30,000	33,860	1.1287	1.130	1.130	1.150	1.100	1.150	30,000	1.1287	-4.24%
2010-09-27	0	1.180	1.140	1.180	-	-	0	0	-	1.180	1.140	1.180	-	-	0	-	0.00%
2010-09-24	0	1.180	1.180	1.190	-	-	0	0	-	1.180	1.180	1.190	-	-	0	-	3.51%
2010-09-22	0	1.140	1.170	1.180	1.140	1.140	2,000	2,280	1.1400	1.140	1.170	1.180	1.140	1.140	2,000	1.1400	0.00%
2010-09-21	0	1.140	1.140	1.160	1.110	1.160	74,000	84,240	1.1384	1.140	1.140	1.160	1.110	1.160	74,000	1.1384	0.00%
2010-09-20	0	1.140	1.130	1.160	1.080	1.200	315,000	362,390	1.1504	1.140	1.130	1.160	1.080	1.200	315,000	1.1504	5.56%
2010-09-17	0	1.080	1.040	1.100	-	-	0	0	-	1.080	1.040	1.100	-	-	0	-	0.00%
2010-09-16	0	1.080	1.040	1.110	-	-	0	0	-	1.080	1.040	1.110	-	-	0	-	0.00%
2010-09-15	0	1.080	1.040	1.080	1.070	1.080	54,000	58,020	1.0744	1.080	1.040	1.080	1.070	1.080	54,000	1.0744	0.00%
2010-09-14	0	1.080	1.060	1.120	-	-	0	0	-	1.080	1.060	1.120	-	-	0	-	0.00%
2010-09-13	0	1.080	1.050	1.100	-	-	0	0	-	1.080	1.050	1.100	-	-	0	-	0.00%
2010-09-10	0	1.080	1.050	1.080	1.080	1.080	100,000	108,000	1.0800	1.080	1.050	1.080	1.080	1.080	100,000	1.0800	-0.92%
2010-09-09	0	1.090	1.040	1.120	-	-	0	0	-	1.090	1.040	1.120	-	-	0	-	0.00%
2010-09-08	0	1.090	1.080	1.090	1.080	1.090	50,000	54,100	1.0820	1.090	1.080	1.090	1.080	1.090	50,000	1.0820	-1.80%
2010-09-07	0	1.110	1.110	1.120	1.080	1.090	48,000	52,240	1.0883	1.110	1.110	1.120	1.080	1.090	48,000	1.0883	4.72%
2010-09-06	0	1.060	1.060	1.070	1.050	1.050	80,000	84,000	1.0500	1.060	1.060	1.070	1.050	1.050	80,000	1.0500	0.95%
2010-09-03	0	1.050	1.010	1.080	1.050	1.050	30,000	31,500	1.0500	1.050	1.010	1.080	1.050	1.050	30,000	1.0500	0.00%
2010-09-02	0	1.050	1.050	1.060	1.040	1.060	74,000	77,780	1.0511	1.050	1.050	1.060	1.040	1.060	74,000	1.0511	-2.78%
2010-09-01	0	1.080	1.060	1.090	1.040	1.080	380,000	400,600	1.0542	1.080	1.060	1.090	1.040	1.080	380,000	1.0542	2.86%
2010-08-31	0	1.050	1.050	1.060	1.020	1.020	14,000	14,280	1.0200	1.050	1.050	1.060	1.020	1.020	14,000	1.0200	-0.94%
2010-08-30	0	1.060	1.050	1.060	1.030	1.060	440,000	464,400	1.0555	1.060	1.050	1.060	1.030	1.060	440,000	1.0555	1.92%
2010-08-27	0	1.040	1.020	1.080	-	-	0	0	-	1.040	1.020	1.080	-	-	0	-	0.00%
2010-08-26	0	1.040	1.020	1.080	-	-	0	0	-	1.040	1.020	1.080	-	-	0	-	0.00%
2010-08-25	0	1.040	1.040	1.080	1.030	1.030	52,000	53,560	1.0300	1.040	1.040	1.080	1.030	1.030	52,000	1.0300	-2.80%
2010-08-24	0	1.070	1.050	1.080	1.060	1.080	298,000	318,780	1.0697	1.070	1.050	1.080	1.060	1.080	298,000	1.0697	2.88%
2010-08-23	0	1.040	1.040	1.060	1.040	1.040	54,500	56,665	1.0397	1.040	1.040	1.060	1.040	1.040	54,500	1.0397	-2.80%
2010-08-20	0	1.070	1.070	1.080	1.040	1.070	82,000	86,480	1.0546	1.070	1.070	1.080	1.040	1.070	82,000	1.0546	2.88%
2010-08-19	0	1.040	0.990	1.060	-	-	0	0	-	1.040	0.990	1.060	-	-	0	-	0.00%
2010-08-18	0	1.040	1.020	1.060	-	-	0	0	-	1.040	1.020	1.060	-	-	0	-	0.00%
2010-08-17	0	1.040	1.040	1.060	1.030	1.070	8,000	8,400	1.0500	1.040	1.040	1.060	1.030	1.070	8,000	1.0500	-0.95%
2010-08-16	0	1.050	1.040	1.050	1.050	1.060	132,000	139,300	1.0553	1.050	1.040	1.050	1.050	1.060	132,000	1.0553	0.96%
2010-08-13	0	1.040	1.040	1.060	1.040	1.060	108,000	114,160	1.0570	1.040	1.040	1.060	1.040	1.060	108,000	1.0570	-10.34%
2010-08-12	0	1.160	1.160	1.170	-	-	0	0	-	1.160	1.160	1.170	-	-	0	-	19.59%
2010-08-11	0	0.970	0.940	1.020	-	-	0	0	-	0.970	0.940	1.020	-	-	0	-	0.00%
2010-08-10	0	0.970	0.930	1.020	-	-	0	0	-	0.970	0.930	1.020	-	-	0	-	0.00%
2010-08-09	0	0.970	0.970	1.010	0.970	0.970	38,000	36,860	0.9700	0.970	0.970	1.010	0.970	0.970	38,000	0.9700	-2.02%
2010-08-06	0	0.990	0.960	0.990	-	-	0	0	-	0.990	0.960	0.990	-	-	0	-	0.00%
2010-08-05	0	0.990	0.960	1.020	-	-	1,487	1,472	0.9899	0.990	0.960	1.020	-	-	1,487	0.9899	0.00%
2010-08-04	0	0.990	0.960	1.020	-	-	0	0	-	0.990	0.960	1.020	-	-	0	-	0.00%
2010-08-03	0	0.990	0.960	1.020	-	-	0	0	-	0.990	0.960	1.020	-	-	0	-	0.00%
2010-08-02	0	0.990	0.970	1.000	0.990	0.990	56,000	55,440	0.9900	0.990	0.970	1.000	0.990	0.990	56,000	0.9900	-1.98%
2010-07-30	0	1.010	0.970	1.010	1.010	1.010	2,000	2,020	1.0100	1.010	0.970	1.010	1.010	1.010	2,000	1.0100	0.00%
2010-07-29	0	1.010	0.970	1.020	-	-	0	0	-	1.010	0.970	1.020	-	-	0	-	0.00%
2010-07-28	0	1.010	0.950	1.020	-	-	0	0	-	1.010	0.950	1.020	-	-	0	-	0.00%
2010-07-27	0	1.010	0.950	1.020	1.010	1.020	34,000	34,400	1.0118	1.010	0.950	1.020	1.010	1.020	34,000	1.0118	6.32%
2010-07-26	0	0.950	0.950	0.990	0.950	0.990	20,000	19,240	0.9620	0.950	0.950	0.990	0.950	0.990	20,000	0.9620	-4.04%
2010-07-23	0	0.990	0.990	1.000	-	-	0	0	-	0.990	0.990	1.000	-	-	0	-	0.00%
2010-07-22	0	0.990	0.970	1.070	-	-	0	0	-	0.990	0.970	1.070	-	-	0	-	0.00%
2010-07-21	0	0.990	0.990	1.030	0.980	0.980	6,000	5,880	0.9800	0.990	0.990	1.030	0.980	0.980	6,000	0.9800	-2.94%
2010-07-20	0	1.020	0.980	1.020	-	-	0	0	-	1.020	0.980	1.020	-	-	0	-	0.00%
2010-07-19	0	1.020	0.990	1.030	0.980	1.020	36,000	36,480	1.0133	1.020	0.990	1.030	0.980	1.020	36,000	1.0133	-1.92%
2010-07-16	0	1.040	0.910	1.040	-	-	0	0	-	1.040	0.910	1.040	-	-	0	-	0.00%
2010-07-15	0	1.040	1.040	1.070	1.040	1.040	90,000	93,600	1.0400	1.040	1.040	1.070	1.040	1.040	90,000	1.0400	-2.80%
2010-07-14	0	1.070	1.030	1.070	-	-	0	0	-	1.070	1.030	1.070	-	-	0	-	0.00%
2010-07-13	0	1.070	1.030	1.080	-	-	0	0	-	1.070	1.030	1.080	-	-	0	-	0.00%
2010-07-12	0	1.070	1.040	1.080	-	-	0	0	-	1.070	1.040	1.080	-	-	0	-	0.00%
2010-07-09	0	1.070	1.040	1.090	1.040	1.070	111,000	116,470	1.0493	1.070	1.040	1.090	1.040	1.070	111,000	1.0493	2.88%
2010-07-08	0	1.040	1.040	1.070	1.020	1.070	154,000	159,600	1.0364	1.040	1.040	1.070	1.020	1.070	154,000	1.0364	1.96%
2010-07-07	0	1.020	1.020	1.040	1.010	1.020	80,000	80,900	1.0113	1.020	1.020	1.040	1.010	1.020	80,000	1.0113	-0.97%
2010-07-06	0	1.030	1.020	1.040	-	-	0	0	-	1.030	1.020	1.040	-	-	0	-	0.00%
2010-07-05	0	1.030	1.030	1.060	1.030	1.030	32,000	32,960	1.0300	1.030	1.030	1.060	1.030	1.030	32,000	1.0300	-1.90%
2010-07-02	0	1.050	1.000	1.050	0.990	1.050	848,000	847,400	0.9993	1.050	1.000	1.050	0.990	1.050	848,000	0.9993	5.00%
2010-06-30	0	1.000	1.000	1.030	0.980	1.000	96,000	94,580	0.9852	1.000	1.000	1.030	0.980	1.000	96,000	0.9852	2.04%
2010-06-29	0	0.980	0.900	0.980	0.970	0.980	128,000	125,340	0.9792	0.980	0.900	0.980	0.970	0.980	128,000	0.9792	4.26%
2010-06-28	0	0.940	0.890	0.970	-	-	0	0	-	0.940	0.890	0.970	-	-	0	-	0.00%
2010-06-25	0	0.940	0.940	0.950	0.920	0.920	28,000	25,680	0.9171	0.940	0.940	0.950	0.920	0.920	28,000	0.9171	3.30%
2010-06-24	0	0.910	0.910	0.920	0.900	0.910	200,000	181,700	0.9085	0.910	0.910	0.920	0.900	0.910	200,000	0.9085	1.11%
2010-06-23	0	0.900	0.880	0.920	0.900	0.900	30,000	27,000	0.9000	0.900	0.880	0.920	0.900	0.900	30,000	0.9000	0.00%
2010-06-22	0	0.900	0.880	0.920	-	-	0	0	-	0.900	0.880	0.920	-	-	0	-	0.00%
2010-06-21	0	0.900	0.880	0.950	-	-	0	0	-	0.900	0.880	0.950	-	-	0	-	0.00%
2010-06-18	0	0.900	0.840	0.940	0.900	0.900	102,000	91,800	0.9000	0.900	0.840	0.940	0.900	0.900	102,000	0.9000	1.12%
2010-06-17	0	0.890	0.840	0.900	-	-	0	0	-	0.890	0.840	0.900	-	-	0	-	0.00%
2010-06-15	0	0.890	0.840	0.900	-	-	0	0	-	0.890	0.840	0.900	-	-	0	-	0.00%
2010-06-14	0	0.890	0.840	0.900	-	-	0	0	-	0.890	0.840	0.900	-	-	0	-	0.00%
2010-06-11	0	0.890	0.830	0.900	-	-	0	0	-	0.890	0.830	0.900	-	-	0	-	0.00%
2010-06-10	0	0.890	0.890	0.910	0.890	0.890	46,000	40,940	0.8900	0.890	0.890	0.910	0.890	0.890	46,000	0.8900	-1.11%
2010-06-09	0	0.900	0.880	0.920	0.900	0.900	240,000	216,000	0.9000	0.900	0.880	0.920	0.900	0.900	240,000	0.9000	0.00%
2010-06-08	0	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	0.00%
2010-06-07	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2010-06-04	0	0.900	0.870	0.900	0.900	0.900	32,000	28,800	0.9000	0.900	0.870	0.900	0.900	0.900	32,000	0.9000	0.00%
2010-06-03	0	0.900	0.880	0.900	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2010-06-02	0	0.900	0.880	0.900	0.900	0.900	130,000	117,000	0.9000	0.900	0.880	0.900	0.900	0.900	130,000	0.9000	1.12%
2010-06-01	0	0.890	0.880	0.890	0.890	0.900	60,000	53,700	0.8950	0.890	0.880	0.890	0.890	0.900	60,000	0.8950	0.00%
2010-05-31	0	0.890	0.880	0.900	0.880	0.900	144,000	128,980	0.8957	0.890	0.880	0.900	0.880	0.900	144,000	0.8957	-1.11%
2010-05-28	0	0.900	0.880	0.910	-	-	0	0	-	0.900	0.880	0.910	-	-	0	-	0.00%
2010-05-27	0	0.900	0.850	0.980	0.900	0.900	246,000	221,400	0.9000	0.900	0.850	0.980	0.900	0.900	246,000	0.9000	0.00%
2010-05-26	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2010-05-25	0	0.900	0.830	0.900	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2010-05-24	0	0.900	0.860	0.900	0.890	0.900	150,000	134,800	0.8987	0.900	0.860	0.900	0.890	0.900	150,000	0.8987	2.27%
2010-05-20	0	0.880	0.840	0.880	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	-1.12%
2010-05-19	0	0.890	0.840	0.890	0.890	0.900	6,000	5,360	0.8933	0.890	0.840	0.890	0.890	0.900	6,000	0.8933	7.23%
2010-05-18	0	0.830	0.830	0.890	0.820	0.830	12,000	10,360	0.8633	0.830	0.830	0.890	0.820	0.830	12,000	0.8633	-7.78%
2010-05-17	0	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2010-05-14	0	0.900	0.900	0.920	0.880	0.880	30,000	26,400	0.8800	0.900	0.900	0.920	0.880	0.880	30,000	0.8800	2.27%
2010-05-13	0	0.880	0.880	0.930	0.880	0.880	34,000	29,920	0.8800	0.880	0.880	0.930	0.880	0.880	34,000	0.8800	-5.38%
2010-05-12	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	0.00%
2010-05-11	0	0.930	0.930	0.940	0.880	0.920	234,000	206,620	0.8830	0.930	0.930	0.940	0.880	0.920	234,000	0.8830	5.68%
2010-05-10	0	0.880	0.880	0.950	0.880	0.880	2,000	1,760	0.8800	0.880	0.880	0.950	0.880	0.880	2,000	0.8800	-9.28%
2010-05-07	0	0.970	0.890	0.970	0.860	0.970	8,000	7,540	0.9425	0.970	0.890	0.970	0.860	0.970	8,000	0.9425	0.00%
2010-05-06	0	0.970	0.910	0.970	-	-	0	0	-	0.970	0.910	0.970	-	-	0	-	-1.02%
2010-05-05	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2010-05-04	0	0.980	0.930	0.980	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	0.00%
2010-05-03	0	0.980	0.910	0.980	-	-	0	0	-	0.980	0.910	0.980	-	-	0	-	0.00%
2010-04-30	0	0.980	0.930	0.980	0.930	0.980	190,000	180,700	0.9511	0.980	0.930	0.980	0.930	0.980	190,000	0.9511	4.26%
2010-04-29	0	0.940	0.920	0.960	-	-	0	0	-	0.940	0.920	0.960	-	-	0	-	0.00%
2010-04-28	0	0.940	0.920	0.940	-	-	0	0	-	0.940	0.920	0.940	-	-	0	-	0.00%
2010-04-27	0	0.940	0.900	0.940	-	-	18,000	16,920	0.9400	0.940	0.900	0.940	-	-	18,000	0.9400	0.00%
2010-04-26	0	0.940	0.930	0.970	0.930	0.940	30,000	28,100	0.9367	0.940	0.930	0.970	0.930	0.940	30,000	0.9367	-4.08%
2010-04-23	0	0.980	0.930	1.050	0.940	1.170	228,000	244,900	1.0741	0.980	0.930	1.050	0.940	1.170	228,000	1.0741	6.52%
2010-04-22	0	0.920	0.920	0.930	0.920	0.940	162,000	149,260	0.9214	0.920	0.920	0.930	0.920	0.940	162,000	0.9214	-2.13%
2010-04-21	0	0.940	0.850	0.940	0.940	0.940	2,000	1,880	0.9400	0.940	0.850	0.940	0.940	0.940	2,000	0.9400	-1.05%
2010-04-20	0	0.950	0.860	0.950	0.920	0.950	60,000	56,140	0.9357	0.950	0.860	0.950	0.920	0.950	60,000	0.9357	5.56%
2010-04-19	0	0.900	0.870	0.930	0.860	0.900	56,500	50,695	0.8973	0.900	0.870	0.930	0.860	0.900	56,500	0.8973	-1.10%
2010-04-16	0	0.910	0.910	0.920	0.860	0.910	8,000	6,980	0.8725	0.910	0.910	0.920	0.860	0.910	8,000	0.8725	-7.14%
2010-04-15	0	0.980	0.870	0.980	-	-	0	0	-	0.980	0.870	0.980	-	-	0	-	0.00%
2010-04-14	0	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	0.00%
2010-04-13	0	0.980	0.950	0.980	0.980	0.980	4,000	3,920	0.9800	0.980	0.950	0.980	0.980	0.980	4,000	0.9800	0.00%
2010-04-12	0	0.980	0.920	1.000	0.980	0.980	122,000	119,560	0.9800	0.980	0.920	1.000	0.980	0.980	122,000	0.9800	0.00%
2010-04-09	0	0.980	0.950	0.980	0.980	0.980	80,000	78,400	0.9800	0.980	0.950	0.980	0.980	0.980	80,000	0.9800	0.00%
2010-04-08	0	0.980	0.960	0.990	-	-	2,300,000	2,208,000	0.9600	0.980	0.960	0.990	-	-	2,300,000	0.9600	0.00%
2010-04-07	0	0.980	0.940	0.980	0.980	0.980	60,000	58,800	0.9800	0.980	0.940	0.980	0.980	0.980	60,000	0.9800	4.26%
2010-04-01	0	0.940	0.940	0.970	0.940	0.940	50,000	47,000	0.9400	0.940	0.940	0.970	0.940	0.940	50,000	0.9400	0.00%
2010-03-31	0	0.940	0.940	0.980	0.940	0.940	16,000	15,040	0.9400	0.940	0.940	0.980	0.940	0.940	16,000	0.9400	0.00%
2010-03-30	0	0.940	0.940	0.980	0.940	0.940	2,100	1,971	0.9386	0.940	0.940	0.980	0.940	0.940	2,100	0.9386	-3.09%
2010-03-29	0	0.970	0.950	0.980	0.970	0.970	44,000	42,680	0.9700	0.970	0.950	0.980	0.970	0.970	44,000	0.9700	0.00%
2010-03-26	0	0.970	0.970	0.980	0.950	0.960	89,500	85,225	0.9522	0.970	0.970	0.980	0.950	0.960	89,500	0.9522	3.19%
2010-03-25	0	0.940	0.940	0.950	0.940	0.940	30,000	28,200	0.9400	0.940	0.940	0.950	0.940	0.940	30,000	0.9400	0.00%
2010-03-24	0	0.940	0.940	0.970	0.940	0.970	20,000	19,100	0.9550	0.940	0.940	0.970	0.940	0.970	20,000	0.9550	2.17%
2010-03-23	0	0.920	0.920	0.960	0.920	0.920	2,000	1,840	0.9200	0.920	0.920	0.960	0.920	0.920	2,000	0.9200	0.00%
2010-03-22	0	0.920	0.920	0.940	0.920	0.920	24,000	22,080	0.9200	0.920	0.920	0.940	0.920	0.920	24,000	0.9200	0.00%
2010-03-19	0	0.920	0.920	0.930	0.920	0.920	114,000	104,880	0.9200	0.920	0.920	0.930	0.920	0.920	114,000	0.9200	0.00%
2010-03-18	0	0.920	0.910	0.920	0.920	0.920	88,000	80,960	0.9200	0.920	0.910	0.920	0.920	0.920	88,000	0.9200	1.10%
2010-03-17	0	0.910	0.910	0.930	0.900	0.910	138,000	124,880	0.9049	0.910	0.910	0.930	0.900	0.910	138,000	0.9049	1.11%
2010-03-16	0	0.900	0.900	0.920	0.880	0.920	440,000	395,940	0.8999	0.900	0.900	0.920	0.880	0.920	440,000	0.8999	4.65%
2010-03-15	0	0.860	0.860	0.890	-	-	0	0	-	0.860	0.860	0.890	-	-	0	-	0.00%
2010-03-12	0	0.860	0.850	0.880	-	-	0	0	-	0.860	0.850	0.880	-	-	0	-	0.00%
2010-03-11	0	0.860	0.850	0.880	0.840	0.860	22,000	18,700	0.8500	0.860	0.850	0.880	0.840	0.860	22,000	0.8500	0.00%
2010-03-10	0	0.860	0.850	0.890	-	-	0	0	-	0.860	0.850	0.890	-	-	0	-	0.00%
2010-03-09	0	0.860	0.840	0.870	0.860	0.860	200,000	172,000	0.8600	0.860	0.840	0.870	0.860	0.860	200,000	0.8600	2.38%
2010-03-08	0	0.840	0.840	0.860	0.840	0.840	30,000	25,200	0.8400	0.840	0.840	0.860	0.840	0.840	30,000	0.8400	0.00%
2010-03-05	0	0.840	0.840	0.870	-	-	1,000	800	0.8000	0.840	0.840	0.870	-	-	1,000	0.8000	0.00%
2010-03-04	0	0.840	0.840	0.870	-	-	0	0	-	0.840	0.840	0.870	-	-	0	-	0.00%
2010-03-03	0	0.840	0.840	0.870	-	-	0	0	-	0.840	0.840	0.870	-	-	0	-	0.00%
2010-03-02	0	0.840	0.840	0.860	0.840	0.850	50,000	42,300	0.8460	0.840	0.840	0.860	0.840	0.850	50,000	0.8460	-1.18%
2010-03-01	0	0.850	0.840	0.860	-	-	0	0	-	0.850	0.840	0.860	-	-	0	-	0.00%
2010-02-26	0	0.850	0.840	0.860	0.850	0.850	84,000	71,400	0.8500	0.850	0.840	0.860	0.850	0.850	84,000	0.8500	0.00%
2010-02-25	0	0.850	0.830	0.860	0.810	0.870	197,000	163,150	0.8282	0.850	0.830	0.860	0.810	0.870	197,000	0.8282	-2.30%
2010-02-24	0	0.870	0.850	0.870	0.820	0.870	280,000	237,660	0.8488	0.870	0.850	0.870	0.820	0.870	280,000	0.8488	1.16%
2010-02-23	0	0.860	0.830	0.860	0.820	0.860	24,000	19,960	0.8317	0.860	0.830	0.860	0.820	0.860	24,000	0.8317	4.88%
2010-02-22	0	0.820	0.820	0.840	0.820	0.820	117,700	96,446	0.8194	0.820	0.820	0.840	0.820	0.820	117,700	0.8194	-3.53%
2010-02-19	0	0.850	0.850	0.910	0.850	0.850	56,000	47,600	0.8500	0.850	0.850	0.910	0.850	0.850	56,000	0.8500	2.41%
2010-02-18	0	0.830	0.820	0.880	-	-	0	0	-	0.830	0.820	0.880	-	-	0	-	0.00%
2010-02-17	0	0.830	0.820	0.880	0.830	0.830	30,000	24,900	0.8300	0.830	0.820	0.880	0.830	0.830	30,000	0.8300	2.47%
2010-02-12	0	0.810	0.800	0.850	-	-	0	0	-	0.810	0.800	0.850	-	-	0	-	0.00%
2010-02-11	0	0.810	0.790	0.850	-	-	0	0	-	0.810	0.790	0.850	-	-	0	-	0.00%
2010-02-10	0	0.810	0.800	0.890	-	-	0	0	-	0.810	0.800	0.890	-	-	0	-	0.00%
2010-02-09	0	0.810	0.810	0.870	0.800	0.810	42,000	33,700	0.8024	0.810	0.810	0.870	0.800	0.810	42,000	0.8024	0.00%
2010-02-08	0	0.810	0.810	0.900	0.810	0.820	24,000	19,540	0.8142	0.810	0.810	0.900	0.810	0.820	24,000	0.8142	-7.95%
2010-02-05	0	0.880	0.780	0.880	-	-	0	0	-	0.880	0.780	0.880	-	-	0	-	0.00%
2010-02-04	0	0.880	0.790	0.900	-	-	0	0	-	0.880	0.790	0.900	-	-	0	-	0.00%
2010-02-03	0	0.880	0.830	0.900	-	-	0	0	-	0.880	0.830	0.900	-	-	0	-	0.00%
2010-02-02	0	0.880	0.850	0.920	-	-	0	0	-	0.880	0.850	0.920	-	-	0	-	0.00%
2010-02-01	0	0.880	0.820	0.900	-	-	0	0	-	0.880	0.820	0.900	-	-	0	-	0.00%
2010-01-29	0	0.880	0.820	0.900	-	-	0	0	-	0.880	0.820	0.900	-	-	0	-	0.00%
2010-01-28	0	0.880	0.840	0.880	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	0.00%
2010-01-27	0	0.880	0.820	0.900	-	-	0	0	-	0.880	0.820	0.900	-	-	0	-	0.00%
2010-01-26	0	0.880	0.840	0.900	-	-	0	0	-	0.880	0.840	0.900	-	-	0	-	0.00%
2010-01-25	0	0.880	0.880	0.900	0.880	0.880	34,000	29,920	0.8800	0.880	0.880	0.900	0.880	0.880	34,000	0.8800	0.00%
2010-01-22	0	0.880	0.860	0.880	0.880	0.880	40,000	35,200	0.8800	0.880	0.860	0.880	0.880	0.880	40,000	0.8800	-2.22%
2010-01-21	0	0.900	0.880	0.920	-	-	0	0	-	0.900	0.880	0.920	-	-	0	-	0.00%
2010-01-20	0	0.900	0.880	0.920	0.900	0.940	20,000	18,400	0.9200	0.900	0.880	0.920	0.900	0.940	20,000	0.9200	1.12%
2010-01-19	0	0.890	0.870	0.930	-	-	0	0	-	0.890	0.870	0.930	-	-	0	-	0.00%
2010-01-18	0	0.890	0.890	0.940	-	-	0	0	-	0.890	0.890	0.940	-	-	0	-	1.14%
2010-01-15	0	0.880	0.880	0.930	0.870	0.880	70,000	61,500	0.8786	0.880	0.880	0.930	0.870	0.880	70,000	0.8786	0.00%
2010-01-14	0	0.880	0.880	0.920	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
2010-01-13	0	0.880	0.870	0.940	-	-	0	0	-	0.880	0.870	0.940	-	-	0	-	0.00%
2010-01-12	0	0.880	0.880	0.940	0.880	0.880	40,000	35,200	0.8800	0.880	0.880	0.940	0.880	0.880	40,000	0.8800	0.00%
2010-01-11	0	0.880	0.880	0.930	0.880	0.890	60,000	53,300	0.8883	0.880	0.880	0.930	0.880	0.890	60,000	0.8883	-1.12%
2010-01-08	0	0.890	0.890	0.910	0.890	0.890	20,000	17,800	0.8900	0.890	0.890	0.910	0.890	0.890	20,000	0.8900	0.00%
2010-01-07	0	0.890	0.890	0.910	0.880	0.900	102,000	90,540	0.8876	0.890	0.890	0.910	0.880	0.900	102,000	0.8876	0.00%
2010-01-06	0	0.890	0.890	0.900	0.880	0.900	80,000	71,920	0.8990	0.890	0.890	0.900	0.880	0.900	80,000	0.8990	-1.11%
2010-01-05	0	0.900	0.850	0.920	0.900	0.900	10,000	9,000	0.9000	0.900	0.850	0.920	0.900	0.900	10,000	0.9000	5.88%
2010-01-04	0	0.850	0.850	0.890	-	-	0	0	-	0.850	0.850	0.890	-	-	0	-	1.19%
2009-12-31	0	0.840	0.840	0.930	0.840	0.900	18,000	15,820	0.8789	0.840	0.840	0.930	0.840	0.900	18,000	0.8789	-3.45%
2009-12-30	0	0.870	0.820	0.870	0.820	0.870	8,000	6,660	0.8325	0.870	0.820	0.870	0.820	0.870	8,000	0.8325	2.35%
2009-12-29	0	0.850	0.840	0.900	-	-	0	0	-	0.850	0.840	0.900	-	-	0	-	0.00%
2009-12-28	0	0.850	0.850	0.930	0.850	0.850	10,000	8,500	0.8500	0.850	0.850	0.930	0.850	0.850	10,000	0.8500	1.19%
2009-12-24	0	0.840	0.840	0.900	0.840	0.840	40,000	33,600	0.8400	0.840	0.840	0.900	0.840	0.840	40,000	0.8400	0.00%
2009-12-23	0	0.840	0.840	0.920	-	-	0	0	-	0.840	0.840	0.920	-	-	0	-	2.44%
2009-12-22	0	0.820	0.820	0.920	0.820	0.820	10,000	8,200	0.8200	0.820	0.820	0.920	0.820	0.820	10,000	0.8200	-4.65%
2009-12-21	0	0.860	0.820	0.990	0.860	0.860	10,000	8,600	0.8600	0.860	0.820	0.990	0.860	0.860	10,000	0.8600	-5.49%
2009-12-18	0	0.910	0.810	0.940	-	-	0	0	-	0.910	0.810	0.940	-	-	0	-	0.00%
2009-12-17	0	0.910	0.870	0.940	-	-	0	0	-	0.910	0.870	0.940	-	-	0	-	0.00%
2009-12-16	0	0.910	0.860	0.930	-	-	0	0	-	0.910	0.860	0.930	-	-	0	-	0.00%
2009-12-15	0	0.910	0.870	0.930	-	-	0	0	-	0.910	0.870	0.930	-	-	0	-	0.00%
2009-12-14	0	0.910	0.870	0.930	-	-	0	0	-	0.910	0.870	0.930	-	-	0	-	0.00%
2009-12-11	0	0.910	0.880	0.940	0.880	0.920	134,000	118,200	0.8821	0.910	0.880	0.940	0.880	0.920	134,000	0.8821	0.00%
2009-12-10	0	0.910	0.900	0.910	0.890	0.910	62,000	55,920	0.9019	0.910	0.900	0.910	0.890	0.910	62,000	0.9019	-4.21%
2009-12-09	0	0.950	0.880	0.950	0.950	0.950	20,000	19,000	0.9500	0.950	0.880	0.950	0.950	0.950	20,000	0.9500	5.56%
2009-12-08	0	0.900	0.900	0.930	0.890	0.900	100,000	89,500	0.8950	0.900	0.900	0.930	0.890	0.900	100,000	0.8950	0.00%
2009-12-07	0	0.900	0.900	0.980	0.900	0.900	6,000	5,400	0.9000	0.900	0.900	0.980	0.900	0.900	6,000	0.9000	0.00%
2009-12-04	0	0.900	0.900	0.950	0.890	0.910	134,000	120,480	0.8991	0.900	0.900	0.950	0.890	0.910	134,000	0.8991	-4.26%
2009-12-03	0	0.940	0.880	0.940	0.940	0.940	2,000	1,880	0.9400	0.940	0.880	0.940	0.940	0.940	2,000	0.9400	4.44%
2009-12-02	0	0.900	0.900	0.920	0.880	0.910	36,000	32,420	0.9006	0.900	0.900	0.920	0.880	0.910	36,000	0.9006	2.27%
2009-12-01	0	0.880	0.880	0.900	0.860	0.860	4,000	3,440	0.8600	0.880	0.880	0.900	0.860	0.860	4,000	0.8600	1.15%
2009-11-30	0	0.870	0.870	0.900	0.860	0.860	10,000	8,600	0.8600	0.870	0.870	0.900	0.860	0.860	10,000	0.8600	-3.33%
2009-11-27	0	0.900	0.830	0.910	-	-	0	0	-	0.900	0.830	0.910	-	-	0	-	0.00%
2009-11-26	0	0.900	0.900	0.910	0.890	0.900	110,000	98,200	0.8927	0.900	0.900	0.910	0.890	0.900	110,000	0.8927	-5.26%
2009-11-25	0	0.950	0.880	0.950	0.900	0.950	92,000	83,020	0.9024	0.950	0.880	0.950	0.900	0.950	92,000	0.9024	5.56%
2009-11-24	0	0.900	0.860	0.900	0.890	0.900	32,000	28,780	0.8994	0.900	0.860	0.900	0.890	0.900	32,000	0.8994	4.65%
2009-11-23	0	0.860	0.860	0.960	-	-	0	0	-	0.860	0.860	0.960	-	-	0	-	0.00%
2009-11-20	0	0.860	0.860	0.950	0.830	0.850	4,000	3,360	0.8400	0.860	0.860	0.950	0.830	0.850	4,000	0.8400	-13.13%
2009-11-19	0	0.990	0.850	0.990	-	-	0	0	-	0.990	0.850	0.990	-	-	0	-	-1.00%
2009-11-18	0	1.000	0.850	1.000	0.850	1.000	44,000	37,700	0.8568	1.000	0.850	1.000	0.850	1.000	44,000	0.8568	17.65%
2009-11-17	0	0.850	0.840	0.990	-	-	0	0	-	0.850	0.840	0.990	-	-	0	-	0.00%
2009-11-16	0	0.850	0.830	0.960	-	-	0	0	-	0.850	0.830	0.960	-	-	0	-	0.00%
2009-11-13	0	0.850	0.850	0.980	0.840	0.840	50,000	42,000	0.8400	0.850	0.850	0.980	0.840	0.840	50,000	0.8400	0.00%
2009-11-12	0	0.850	0.850	0.990	0.840	0.850	70,000	59,340	0.8477	0.850	0.850	0.990	0.840	0.850	70,000	0.8477	-5.56%
2009-11-11	0	0.900	0.850	1.000	0.830	0.900	224,000	193,040	0.8618	0.900	0.850	1.000	0.830	0.900	224,000	0.8618	3.45%
2009-11-10	0	0.870	0.850	0.900	0.760	0.870	20,000	16,840	0.8420	0.870	0.850	0.900	0.760	0.870	20,000	0.8420	0.00%
2009-11-09	0	0.870	0.810	0.870	0.870	0.870	20,000	17,400	0.8700	0.870	0.810	0.870	0.870	0.870	20,000	0.8700	1.16%
2009-11-06	0	0.860	0.860	0.940	0.840	0.840	20,000	16,800	0.8400	0.860	0.860	0.940	0.840	0.840	20,000	0.8400	2.38%
2009-11-05	0	0.840	0.840	0.900	-	-	0	0	-	0.840	0.840	0.900	-	-	0	-	1.20%
2009-11-04	0	0.830	0.810	0.950	-	-	0	0	-	0.830	0.810	0.950	-	-	0	-	0.00%
2009-11-03	0	0.830	0.810	0.900	-	-	0	0	-	0.830	0.810	0.900	-	-	0	-	0.00%
2009-11-02	0	0.830	0.810	0.900	-	-	0	0	-	0.830	0.810	0.900	-	-	0	-	0.00%
2009-10-30	0	0.830	0.830	0.990	0.820	0.820	22,000	18,040	0.8200	0.830	0.830	0.990	0.820	0.820	22,000	0.8200	-5.68%
2009-10-29	0	0.880	0.820	0.940	-	-	0	0	-	0.880	0.820	0.940	-	-	0	-	0.00%
2009-10-28	0	0.880	0.830	0.950	0.880	0.880	40,000	35,200	0.8800	0.880	0.830	0.950	0.880	0.880	40,000	0.8800	0.00%
2009-10-27	0	0.880	0.880	0.970	0.850	0.880	80,000	68,700	0.8588	0.880	0.880	0.970	0.850	0.880	80,000	0.8588	-10.20%
2009-10-23	0	0.980	0.860	0.980	-	-	0	0	-	0.980	0.860	0.980	-	-	0	-	0.00%
2009-10-22	0	0.980	0.870	0.980	-	-	0	0	-	0.980	0.870	0.980	-	-	0	-	-2.00%
2009-10-21	0	1.000	0.870	1.000	-	-	0	0	-	1.000	0.870	1.000	-	-	0	-	0.00%
2009-10-20	0	1.000	0.870	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.870	1.000	1.000	1.000	2,000	1.0000	13.64%
2009-10-19	0	0.880	0.840	1.000	0.880	0.880	30,000	26,400	0.8800	0.880	0.840	1.000	0.880	0.880	30,000	0.8800	-2.22%
2009-10-16	0	0.900	0.830	0.900	0.900	0.900	20,000	18,000	0.9000	0.900	0.830	0.900	0.900	0.900	20,000	0.9000	7.14%
2009-10-15	0	0.840	0.840	0.990	-	-	0	0	-	0.840	0.840	0.990	-	-	0	-	2.44%
2009-10-14	0	0.820	0.820	0.890	-	-	0	0	-	0.820	0.820	0.890	-	-	0	-	1.23%
2009-10-13	0	0.810	0.810	0.850	0.810	0.810	30,000	24,300	0.8100	0.810	0.810	0.850	0.810	0.810	30,000	0.8100	0.00%
2009-10-12	0	0.810	0.810	-	0.810	0.810	10,000	8,100	0.8100	0.810	0.810	-	0.810	0.810	10,000	0.8100	-2.41%
2009-10-09	0	0.830	0.820	0.880	0.810	0.850	76,000	63,260	0.8324	0.830	0.820	0.880	0.810	0.850	76,000	0.8324	0.00%
2009-10-08	0	0.830	0.810	0.900	-	-	0	0	-	0.830	0.810	0.900	-	-	0	-	0.00%
2009-10-07	0	0.830	0.810	0.880	0.830	0.830	18,000	14,940	0.8300	0.830	0.810	0.880	0.830	0.830	18,000	0.8300	0.00%
2009-10-06	0	0.830	0.800	0.830	0.830	0.840	22,000	18,280	0.8309	0.830	0.800	0.830	0.830	0.840	22,000	0.8309	0.00%
2009-10-05	0	0.830	0.830	0.880	-	-	0	0	-	0.830	0.830	0.880	-	-	0	-	0.00%
2009-10-02	0	0.830	0.780	0.850	0.830	0.830	30,000	24,900	0.8300	0.830	0.780	0.850	0.830	0.830	30,000	0.8300	-3.49%
2009-09-30	0	0.860	0.790	0.860	-	-	0	0	-	0.860	0.790	0.860	-	-	0	-	-3.37%
2009-09-29	0	0.890	0.770	0.900	-	-	0	0	-	0.890	0.770	0.900	-	-	0	-	0.00%
2009-09-28	0	0.890	0.750	1.010	-	-	0	0	-	0.890	0.750	1.010	-	-	0	-	0.00%
2009-09-25	0	0.890	0.890	0.980	0.890	0.890	20,000	17,800	0.8900	0.890	0.890	0.980	0.890	0.890	20,000	0.8900	0.00%
2009-09-24	0	0.890	0.810	0.890	-	-	0	0	-	0.890	0.810	0.890	-	-	0	-	0.00%
2009-09-23	0	0.890	0.850	0.900	-	-	0	0	-	0.890	0.850	0.900	-	-	0	-	0.00%
2009-09-22	0	0.890	0.880	0.950	0.890	0.890	20,000	17,800	0.8900	0.890	0.880	0.950	0.890	0.890	20,000	0.8900	2.30%
2009-09-21	0	0.870	0.830	0.950	-	-	0	0	-	0.870	0.830	0.950	-	-	0	-	0.00%
2009-09-18	0	0.870	0.820	0.880	0.870	0.870	60,000	52,200	0.8700	0.870	0.820	0.880	0.870	0.870	60,000	0.8700	1.16%
2009-09-17	0	0.860	0.820	0.890	-	-	0	0	-	0.860	0.820	0.890	-	-	0	-	0.00%
2009-09-16	0	0.860	0.850	0.910	-	-	0	0	-	0.860	0.850	0.910	-	-	0	-	0.00%
2009-09-15	0	0.860	-	0.920	-	-	0	0	-	0.860	-	0.920	-	-	0	-	0.00%
2009-09-14	0	0.860	0.860	0.980	-	-	0	0	-	0.860	0.860	0.980	-	-	0	-	0.00%
2009-09-11	0	0.860	0.850	0.990	0.850	0.860	78,000	66,800	0.8564	0.860	0.850	0.990	0.850	0.860	78,000	0.8564	1.18%
2009-09-10	0	0.850	0.830	0.900	0.850	0.850	20,000	17,000	0.8500	0.850	0.830	0.900	0.850	0.850	20,000	0.8500	0.00%
2009-09-09	0	0.850	0.820	0.910	0.810	0.850	32,000	26,000	0.8125	0.850	0.820	0.910	0.810	0.850	32,000	0.8125	-7.61%
2009-09-08	0	0.920	0.750	0.920	-	-	0	0	-	0.920	0.750	0.920	-	-	0	-	-2.13%
2009-09-07	0	0.940	0.810	0.940	-	-	0	0	-	0.940	0.810	0.940	-	-	0	-	0.00%
2009-09-04	0	0.940	0.810	0.970	-	-	0	0	-	0.940	0.810	0.970	-	-	0	-	0.00%
2009-09-03	0	0.940	0.940	0.980	-	-	22,000	20,240	0.9200	0.940	0.940	0.980	-	-	22,000	0.9200	2.17%
2009-09-02	0	0.920	0.840	0.920	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	0.00%
2009-09-01	0	0.920	0.840	0.930	-	-	0	0	-	0.920	0.840	0.930	-	-	0	-	0.00%
2009-08-31	0	0.920	0.820	0.920	-	-	0	0	-	0.920	0.820	0.920	-	-	0	-	0.00%
2009-08-28	0	0.920	0.890	0.950	-	-	0	0	-	0.920	0.890	0.950	-	-	0	-	0.00%
2009-08-27	0	0.920	0.900	0.980	-	-	0	0	-	0.920	0.900	0.980	-	-	0	-	0.00%
2009-08-26	0	0.920	0.870	0.980	-	-	0	0	-	0.920	0.870	0.980	-	-	0	-	0.00%
2009-08-25	0	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	0.00%
2009-08-24	0	0.920	0.920	0.980	-	-	0	0	-	0.920	0.920	0.980	-	-	0	-	2.22%
2009-08-21	0	0.900	0.870	0.990	-	-	0	0	-	0.900	0.870	0.990	-	-	0	-	0.00%
2009-08-20	0	0.900	0.880	0.900	0.900	0.900	14,000	12,600	0.9000	0.900	0.880	0.900	0.900	0.900	14,000	0.9000	3.45%
2009-08-19	0	0.870	0.870	0.930	0.870	0.870	6,000	5,220	0.8700	0.870	0.870	0.930	0.870	0.870	6,000	0.8700	-3.33%
2009-08-18	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	-1.10%
2009-08-17	0	0.910	0.870	0.910	-	-	0	0	-	0.910	0.870	0.910	-	-	0	-	-2.15%
2009-08-14	0	0.930	0.860	0.950	-	-	0	0	-	0.930	0.860	0.950	-	-	0	-	0.00%
2009-08-13	0	0.930	0.880	0.930	0.930	0.930	14,000	13,020	0.9300	0.930	0.880	0.930	0.930	0.930	14,000	0.9300	0.00%
2009-08-12	0	0.930	0.890	0.950	0.930	0.930	12,000	11,160	0.9300	0.930	0.890	0.950	0.930	0.930	12,000	0.9300	0.00%
2009-08-11	0	0.930	0.920	0.940	0.920	0.940	168,000	154,920	0.9221	0.930	0.920	0.940	0.920	0.940	168,000	0.9221	1.09%
2009-08-10	0	0.920	0.920	0.950	0.840	0.920	82,000	75,280	0.9180	0.920	0.920	0.950	0.840	0.920	82,000	0.9180	0.00%
2009-08-07	0	0.920	0.920	0.940	0.910	0.960	146,000	138,120	0.9460	0.920	0.920	0.940	0.910	0.960	146,000	0.9460	-4.17%
2009-08-06	0	0.960	0.930	0.980	-	-	0	0	-	0.960	0.930	0.980	-	-	0	-	0.00%
2009-08-05	0	0.960	0.950	0.970	0.930	0.960	50,000	47,700	0.9540	0.960	0.950	0.970	0.930	0.960	50,000	0.9540	-3.03%
2009-08-04	0	0.990	0.960	0.990	0.960	1.000	116,000	115,100	0.9922	0.990	0.960	0.990	0.960	1.000	116,000	0.9922	-1.00%
2009-08-03	0	1.000	0.950	1.000	0.940	1.000	252,500	243,775	0.9654	1.000	0.950	1.000	0.940	1.000	252,500	0.9654	6.38%
2009-07-31	0	0.940	0.910	0.940	0.900	0.940	664,000	601,440	0.9058	0.940	0.910	0.940	0.900	0.940	664,000	0.9058	2.17%
2009-07-30	0	0.920	0.850	0.930	0.920	0.920	50,000	46,000	0.9200	0.920	0.850	0.930	0.920	0.920	50,000	0.9200	5.75%
2009-07-29	0	0.870	0.860	0.930	0.870	0.870	260,000	226,200	0.8700	0.870	0.860	0.930	0.870	0.870	260,000	0.8700	-3.33%
2009-07-28	0	0.900	0.870	0.910	0.860	0.900	180,000	155,760	0.8653	0.900	0.870	0.910	0.860	0.900	180,000	0.8653	4.65%
2009-07-27	0	0.860	0.860	0.920	0.860	0.900	66,000	57,400	0.8697	0.860	0.860	0.920	0.860	0.900	66,000	0.8697	-6.52%
2009-07-24	0	0.920	0.810	0.920	0.920	0.920	60,000	55,200	0.9200	0.920	0.810	0.920	0.920	0.920	60,000	0.9200	0.00%
2009-07-23	0	0.920	0.920	1.000	-	-	0	0	-	0.920	0.920	1.000	-	-	0	-	6.98%
2009-07-22	0	0.860	0.860	0.960	0.860	0.880	70,000	60,760	0.8680	0.860	0.860	0.960	0.860	0.880	70,000	0.8680	-2.27%
2009-07-21	0	0.880	0.850	0.880	-	-	0	0	-	0.880	0.850	0.880	-	-	0	-	0.00%
2009-07-20	0	0.880	0.840	0.900	0.880	0.880	20,000	17,600	0.8800	0.880	0.840	0.900	0.880	0.880	20,000	0.8800	-2.22%
2009-07-17	0	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2009-07-16	0	0.900	0.850	0.900	0.850	0.900	184,000	160,600	0.8728	0.900	0.850	0.900	0.850	0.900	184,000	0.8728	0.00%
2009-07-15	0	0.900	0.800	0.920	0.900	0.900	50,000	45,000	0.9000	0.900	0.800	0.920	0.900	0.900	50,000	0.9000	4.65%
2009-07-14	0	0.860	0.760	0.860	-	-	0	0	-	0.860	0.760	0.860	-	-	0	-	0.00%
2009-07-13	0	0.860	0.820	0.940	-	-	0	0	-	0.860	0.820	0.940	-	-	0	-	0.00%
2009-07-10	0	0.860	0.860	0.890	0.780	0.860	181,000	151,060	0.8346	0.860	0.860	0.890	0.780	0.860	181,000	0.8346	-6.52%
2009-07-09	0	0.920	0.850	0.950	-	-	0	0	-	0.920	0.850	0.950	-	-	0	-	0.00%
2009-07-08	0	0.920	0.840	0.920	-	-	0	0	-	0.920	0.840	0.920	-	-	0	-	0.00%
2009-07-07	0	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	-1.08%
2009-07-06	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	0.00%
2009-07-03	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	-1.06%
2009-07-02	0	0.940	0.880	0.940	-	-	0	0	-	0.940	0.880	0.940	-	-	0	-	0.00%
2009-06-30	0	0.940	0.850	0.940	0.850	0.950	50,000	46,500	0.9300	0.940	0.850	0.940	0.850	0.950	50,000	0.9300	4.44%
2009-06-29	0	0.900	0.900	0.950	0.820	0.900	43,000	38,020	0.8842	0.900	0.900	0.950	0.820	0.900	43,000	0.8842	-8.16%
2009-06-26	0	0.980	0.840	0.980	0.810	1.000	50,300	43,720	0.8692	0.980	0.840	0.980	0.810	1.000	50,300	0.8692	7.69%
2009-06-25	0	0.910	0.800	0.970	-	-	0	0	-	0.910	0.800	0.970	-	-	0	-	0.00%
2009-06-24	0	0.910	0.790	1.000	-	-	0	0	-	0.910	0.790	1.000	-	-	0	-	0.00%
2009-06-23	0	0.910	0.720	0.990	-	-	0	0	-	0.910	0.720	0.990	-	-	0	-	0.00%
2009-06-22	0	0.910	0.800	0.990	-	-	0	0	-	0.910	0.800	0.990	-	-	0	-	0.00%
2009-06-19	0	0.910	0.810	0.990	-	-	0	0	-	0.910	0.810	0.990	-	-	0	-	0.00%
2009-06-18	0	0.910	0.820	0.950	-	-	0	0	-	0.910	0.820	0.950	-	-	0	-	0.00%
2009-06-17	0	0.910	0.850	0.910	0.790	1.000	92,000	80,360	0.8735	0.910	0.850	0.910	0.790	1.000	92,000	0.8735	-7.14%
2009-06-16	0	0.980	0.800	1.000	-	-	0	0	-	0.980	0.800	1.000	-	-	0	-	0.00%
2009-06-15	0	0.980	0.810	0.980	-	-	0	0	-	0.980	0.810	0.980	-	-	0	-	0.00%
2009-06-12	0	0.980	0.920	0.980	-	-	0	0	-	0.980	0.920	0.980	-	-	0	-	0.00%
2009-06-11	0	0.980	0.920	0.980	1.000	1.000	14,000	14,000	1.0000	0.980	0.920	0.980	1.000	1.000	14,000	1.0000	7.69%
2009-06-10	0	0.910	0.900	0.990	-	-	0	0	-	0.910	0.900	0.990	-	-	0	-	0.00%
2009-06-09	0	0.910	0.910	1.000	-	-	0	0	-	0.910	0.910	1.000	-	-	0	-	0.00%
2009-06-08	0	0.910	0.910	1.000	-	-	0	0	-	0.910	0.910	1.000	-	-	0	-	0.00%
2009-06-05	0	0.910	0.910	1.000	0.910	0.910	80,000	72,800	0.9100	0.910	0.910	1.000	0.910	0.910	80,000	0.9100	0.00%
2009-06-04	0	0.910	0.900	1.000	0.910	0.930	90,000	82,700	0.9189	0.910	0.900	1.000	0.910	0.930	90,000	0.9189	-4.21%
2009-06-03	0	0.950	0.930	1.040	-	-	0	0	-	0.950	0.930	1.040	-	-	0	-	0.00%
2009-06-02	0	0.950	0.930	0.950	0.930	0.950	52,000	49,000	0.9423	0.950	0.930	0.950	0.930	0.950	52,000	0.9423	1.06%
2009-06-01	0	0.940	0.920	1.010	0.940	1.000	86,000	81,840	0.9516	0.940	0.920	1.010	0.940	1.000	86,000	0.9516	0.00%
2009-05-29	0	0.940	0.940	1.010	0.900	0.940	114,000	106,760	0.9365	0.940	0.940	1.010	0.900	0.940	114,000	0.9365	-3.09%
2009-05-27	0	0.970	0.970	1.000	0.970	0.970	28,000	27,160	0.9700	0.970	0.970	1.000	0.970	0.970	28,000	0.9700	1.04%
2009-05-26	0	0.960	0.910	1.050	-	-	0	0	-	0.960	0.910	1.050	-	-	0	-	0.00%
2009-05-25	0	0.960	0.900	1.000	0.960	0.970	42,000	40,640	0.9676	0.960	0.900	1.000	0.960	0.970	42,000	0.9676	-4.00%
2009-05-22	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2009-05-21	0	1.000	0.990	1.000	1.000	1.000	80,000	80,000	1.0000	1.000	0.990	1.000	1.000	1.000	80,000	1.0000	3.09%
2009-05-20	0	0.970	0.970	1.000	0.970	0.970	10,000	9,700	0.9700	0.970	0.970	1.000	0.970	0.970	10,000	0.9700	1.04%
2009-05-19	0	0.960	0.960	1.010	0.960	0.970	82,000	78,960	0.9629	0.960	0.960	1.010	0.960	0.970	82,000	0.9629	1.05%
2009-05-18	0	0.950	0.940	1.000	0.910	1.000	100,000	97,560	0.9756	0.950	0.940	1.000	0.910	1.000	100,000	0.9756	-5.00%
2009-05-15	0	1.000	0.810	1.050	-	-	4,000	4,000	1.0000	1.000	0.810	1.050	-	-	4,000	1.0000	0.00%
2009-05-14	0	1.000	0.940	1.000	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	-0.99%
2009-05-13	0	1.010	-	1.010	1.010	1.010	10,000	10,100	1.0100	1.010	-	1.010	1.010	1.010	10,000	1.0100	-3.81%
2009-05-12	0	1.050	0.970	1.050	-	-	0	0	-	1.050	0.970	1.050	-	-	0	-	0.00%
2009-05-11	0	1.050	-	1.050	1.050	1.050	20,000	21,000	1.0500	1.050	-	1.050	1.050	1.050	20,000	1.0500	5.00%
2009-05-08	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2009-05-07	0	1.000	0.850	1.050	0.950	1.050	26,000	26,800	1.0308	1.000	0.850	1.050	0.950	1.050	26,000	1.0308	5.26%
2009-05-06	0	0.950	0.850	0.950	0.950	0.950	16,000	15,200	0.9500	0.950	0.850	0.950	0.950	0.950	16,000	0.9500	0.00%
2009-05-05	0	0.950	0.810	1.000	-	-	0	0	-	0.950	0.810	1.000	-	-	0	-	0.00%
2009-05-04	0	0.950	0.830	0.950	-	-	0	0	-	0.950	0.830	0.950	-	-	0	-	0.00%
2009-04-30	0	0.950	0.760	0.950	-	-	0	0	-	0.950	0.760	0.950	-	-	0	-	0.00%
2009-04-29	0	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	4.40%
2009-04-28	0	0.910	-	1.000	-	-	0	0	-	0.910	-	1.000	-	-	0	-	0.00%
2009-04-27	0	0.910	0.810	0.980	-	-	0	0	-	0.910	0.810	0.980	-	-	0	-	0.00%
2009-04-24	0	0.910	0.850	1.000	-	-	0	0	-	0.910	0.850	1.000	-	-	0	-	0.00%
2009-04-23	0	0.910	0.810	0.930	-	-	0	0	-	0.910	0.810	0.930	-	-	0	-	0.00%
2009-04-22	0	0.910	0.830	0.950	-	-	0	0	-	0.910	0.830	0.950	-	-	0	-	0.00%
2009-04-21	0	0.910	0.910	0.950	0.900	0.900	34,000	30,600	0.9000	0.910	0.910	0.950	0.900	0.900	34,000	0.9000	1.11%
2009-04-20	0	0.900	0.810	0.940	0.900	0.910	20,000	18,100	0.9050	0.900	0.810	0.940	0.900	0.910	20,000	0.9050	-5.26%
2009-04-17	0	0.950	0.830	1.040	-	-	0	0	-	0.950	0.830	1.040	-	-	0	-	0.00%
2009-04-16	0	0.950	0.840	1.080	-	-	0	0	-	0.950	0.840	1.080	-	-	0	-	0.00%
2009-04-15	0	0.950	0.870	1.080	-	-	0	0	-	0.950	0.870	1.080	-	-	0	-	0.00%
2009-04-14	0	0.950	0.810	1.120	-	-	0	0	-	0.950	0.810	1.120	-	-	0	-	0.00%
2009-04-09	0	0.950	0.950	1.110	0.810	0.820	30,000	24,400	0.8133	0.950	0.950	1.110	0.810	0.820	30,000	0.8133	-3.06%
2009-04-08	0	0.980	0.830	1.020	-	-	0	0	-	0.980	0.830	1.020	-	-	0	-	0.00%
2009-04-07	0	0.980	0.800	1.000	-	-	0	0	-	0.980	0.800	1.000	-	-	0	-	0.00%
2009-04-06	0	0.980	0.790	1.100	0.980	0.980	30,000	29,400	0.9800	0.980	0.790	1.100	0.980	0.980	30,000	0.9800	0.00%
2009-04-03	0	0.980	0.840	1.100	-	-	0	0	-	0.980	0.840	1.100	-	-	0	-	0.00%
2009-04-02	0	0.980	0.980	1.100	0.960	0.980	40,000	38,600	0.9650	0.980	0.980	1.100	0.960	0.980	40,000	0.9650	-1.01%
2009-04-01	0	0.990	0.840	0.990	-	-	0	0	-	0.990	0.840	0.990	-	-	0	-	-2.94%
2009-03-31	0	1.020	1.000	1.020	1.000	1.060	134,000	138,400	1.0328	1.020	1.000	1.020	1.000	1.060	134,000	1.0328	-2.86%
2009-03-30	0	1.050	0.980	1.050	-	-	0	0	-	1.050	0.980	1.050	-	-	0	-	-1.87%
2009-03-27	0	1.070	1.020	1.070	-	-	0	0	-	1.070	1.020	1.070	-	-	0	-	-1.83%
2009-03-26	0	1.090	1.030	1.090	1.040	1.090	60,000	64,100	1.0683	1.090	1.030	1.090	1.040	1.090	60,000	1.0683	7.92%
2009-03-25	0	1.010	1.010	1.060	1.000	1.000	4,000	4,000	1.0000	1.010	1.010	1.060	1.000	1.000	4,000	1.0000	-4.72%
2009-03-24	0	1.060	0.980	1.060	0.960	1.060	56,000	56,720	1.0129	1.060	0.980	1.060	0.960	1.060	56,000	1.0129	8.16%
2009-03-23	0	0.980	0.880	1.000	-	-	0	0	-	0.980	0.880	1.000	-	-	0	-	0.00%
2009-03-20	0	0.980	0.830	1.020	0.980	0.980	10,000	9,800	0.9800	0.980	0.830	1.020	0.980	0.980	10,000	0.9800	-2.00%
2009-03-19	0	1.000	0.810	1.000	-	-	0	0	-	1.000	0.810	1.000	-	-	0	-	0.00%
2009-03-18	0	1.000	0.870	1.020	-	-	0	0	-	1.000	0.870	1.020	-	-	0	-	-2.91%
2009-03-17	0	1.030	0.890	1.030	-	-	0	0	-	1.030	0.890	1.030	-	-	0	-	0.00%
2009-03-16	0	1.030	0.890	1.030	-	-	0	0	-	1.030	0.890	1.030	-	-	0	-	-1.90%
2009-03-13	0	1.050	0.910	1.050	1.050	1.050	2,000	2,100	1.0500	1.050	0.910	1.050	1.050	1.050	2,000	1.0500	9.37%
2009-03-12	0	0.960	0.810	1.030	-	-	0	0	-	0.960	0.810	1.030	-	-	0	-	0.00%
2009-03-11	0	0.960	0.870	1.130	0.960	0.970	16,000	15,460	0.9663	0.960	0.870	1.130	0.960	0.970	16,000	0.9663	-2.04%
2009-03-10	0	0.980	0.930	1.130	0.980	0.980	10,000	9,800	0.9800	0.980	0.930	1.130	0.980	0.980	10,000	0.9800	-2.00%
2009-03-09	0	1.000	0.820	1.000	-	-	0	0	-	1.000	0.820	1.000	-	-	0	-	-1.96%
2009-03-06	0	1.020	0.830	-	-	-	0	0	-	1.020	0.830	-	-	-	0	-	0.00%
2009-03-05	0	1.020	0.940	1.100	-	-	0	0	-	1.020	0.940	1.100	-	-	0	-	0.00%
2009-03-04	0	1.020	0.960	1.030	0.950	1.030	70,000	69,600	0.9943	1.020	0.960	1.030	0.950	1.030	70,000	0.9943	-7.27%
2009-03-03	0	1.100	1.010	1.100	-	-	0	0	-	1.100	1.010	1.100	-	-	0	-	-7.56%
2009-03-02	0	1.190	0.920	1.200	-	-	0	0	-	1.190	0.920	1.200	-	-	0	-	0.00%
2009-02-27	0	1.190	1.000	1.200	1.130	1.200	50,624	59,699	1.1793	1.190	1.000	1.200	1.130	1.200	50,624	1.1793	4.39%
2009-02-26	0	1.140	0.960	1.150	1.140	1.140	2,000	2,280	1.1400	1.140	0.960	1.150	1.140	1.140	2,000	1.1400	16.33%
2009-02-25	0	0.980	0.950	1.100	0.900	0.980	24,000	22,540	0.9392	0.980	0.950	1.100	0.900	0.980	24,000	0.9392	-14.78%
2009-02-24	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-2.54%
2009-02-23	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2009-02-20	0	1.180	0.610	1.180	-	-	0	0	-	1.180	0.610	1.180	-	-	0	-	-0.84%
2009-02-19	0	1.190	-	1.190	-	-	0	0	-	1.190	-	1.190	-	-	0	-	0.00%
2009-02-18	0	1.190	1.060	1.190	1.200	1.210	24,000	28,840	1.2017	1.190	1.060	1.190	1.200	1.210	24,000	1.2017	0.00%
2009-02-17	0	1.190	-	1.190	-	-	0	0	-	1.190	-	1.190	-	-	0	-	0.00%
2009-02-16	0	1.190	0.860	1.190	-	-	0	0	-	1.190	0.860	1.190	-	-	0	-	-1.65%
2009-02-13	0	1.210	1.050	1.210	1.080	1.210	6,000	6,880	1.1467	1.210	1.050	1.210	1.080	1.210	6,000	1.1467	5.22%
2009-02-12	0	1.150	0.870	1.190	-	-	0	0	-	1.150	0.870	1.190	-	-	0	-	0.00%
2009-02-11	0	1.150	0.710	1.150	-	-	0	0	-	1.150	0.710	1.150	-	-	0	-	-1.71%
2009-02-10	0	1.170	0.950	1.170	-	-	0	0	-	1.170	0.950	1.170	-	-	0	-	0.00%
2009-02-09	0	1.170	-	1.180	-	-	0	0	-	1.170	-	1.180	-	-	0	-	0.00%
2009-02-06	0	1.170	0.950	1.180	-	-	0	0	-	1.170	0.950	1.180	-	-	0	-	0.00%
2009-02-05	0	1.170	-	1.180	-	-	0	0	-	1.170	-	1.180	-	-	0	-	0.00%
2009-02-04	0	1.170	0.990	1.170	-	-	0	0	-	1.170	0.990	1.170	-	-	0	-	-0.85%
2009-02-03	0	1.180	-	1.200	-	-	0	0	-	1.180	-	1.200	-	-	0	-	0.00%
2009-02-02	0	1.180	0.830	1.200	-	-	0	0	-	1.180	0.830	1.200	-	-	0	-	0.00%
2009-01-30	0	1.180	0.800	1.200	1.140	1.180	42,000	48,280	1.1495	1.180	0.800	1.200	1.140	1.180	42,000	1.1495	15.69%
2009-01-29	0	1.020	0.900	1.140	-	-	0	0	-	1.020	0.900	1.140	-	-	0	-	0.00%
2009-01-23	0	1.020	1.020	1.150	1.020	1.020	4,000	4,080	1.0200	1.020	1.020	1.150	1.020	1.020	4,000	1.0200	-2.86%
2009-01-22	0	1.050	0.930	1.050	-	-	0	0	-	1.050	0.930	1.050	-	-	0	-	0.00%
2009-01-21	0	1.050	0.950	1.100	-	-	0	0	-	1.050	0.950	1.100	-	-	0	-	0.00%
2009-01-20	0	1.050	0.900	1.080	-	-	10,000	11,000	1.1000	1.050	0.900	1.080	-	-	10,000	1.1000	0.00%
2009-01-19	0	1.050	0.860	1.100	-	-	0	0	-	1.050	0.860	1.100	-	-	0	-	0.00%
2009-01-16	0	1.050	0.860	1.150	-	-	0	0	-	1.050	0.860	1.150	-	-	0	-	0.00%
2009-01-15	0	1.050	1.050	1.150	-	-	0	0	-	1.050	1.050	1.150	-	-	0	-	9.37%
2009-01-14	0	0.960	0.960	1.150	0.900	0.900	6,000	5,400	0.9000	0.960	0.960	1.150	0.900	0.900	6,000	0.9000	-4.95%
2009-01-13	0	1.010	0.900	1.150	-	-	0	0	-	1.010	0.900	1.150	-	-	0	-	0.00%
2009-01-12	0	1.010	0.870	1.170	-	-	0	0	-	1.010	0.870	1.170	-	-	0	-	0.00%
2009-01-09	0	1.010	0.860	1.170	-	-	0	0	-	1.010	0.860	1.170	-	-	0	-	0.00%
2009-01-08	0	1.010	0.840	1.150	1.000	1.010	36,000	36,160	1.0044	1.010	0.840	1.150	1.000	1.010	36,000	1.0044	0.00%
2009-01-07	0	1.010	1.010	1.100	1.010	1.010	20,000	20,200	1.0100	1.010	1.010	1.100	1.010	1.010	20,000	1.0100	-4.72%
2009-01-06	0	1.060	0.960	1.150	-	-	0	0	-	1.060	0.960	1.150	-	-	0	-	0.00%
2009-01-05	0	1.060	0.960	1.150	1.060	1.060	16,000	16,960	1.0600	1.060	0.960	1.150	1.060	1.060	16,000	1.0600	0.00%
2009-01-02	0	1.060	0.900	1.060	-	-	0	0	-	1.060	0.900	1.060	-	-	0	-	-15.20%
2008-12-31	0	1.250	1.150	1.370	0.990	1.300	230,000	255,160	1.1094	1.250	1.150	1.370	0.990	1.300	230,000	1.1094	34.41%
2008-12-30	0	0.930	0.880	-	-	-	0	0	-	0.930	0.880	-	-	-	0	-	0.00%
2008-12-29	0	0.930	0.920	1.030	-	-	0	0	-	0.930	0.920	1.030	-	-	0	-	0.00%
2008-12-24	0	0.930	0.930	-	0.850	0.850	30,000	25,500	0.8500	0.930	0.930	-	0.850	0.850	30,000	0.8500	2.20%
2008-12-23	0	0.910	0.880	-	-	-	0	0	-	0.910	0.880	-	-	-	0	-	0.00%
2008-12-22	0	0.910	0.900	0.950	0.910	0.910	10,000	9,100	0.9100	0.910	0.900	0.950	0.910	0.910	10,000	0.9100	-4.21%
2008-12-19	0	0.950	0.920	-	-	-	0	0	-	0.950	0.920	-	-	-	0	-	0.00%
2008-12-18	0	0.950	0.940	1.000	0.950	0.960	30,000	28,600	0.9533	0.950	0.940	1.000	0.950	0.960	30,000	0.9533	1.06%
2008-12-17	0	0.940	0.940	1.100	-	-	0	0	-	0.940	0.940	1.100	-	-	0	-	4.44%
2008-12-16	0	0.900	0.900	1.040	0.900	0.900	10,000	9,000	0.9000	0.900	0.900	1.040	0.900	0.900	10,000	0.9000	-18.18%
2008-12-15	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2008-12-12	0	1.100	0.580	1.180	0.850	1.100	90,000	89,400	0.9933	1.100	0.580	1.180	0.850	1.100	90,000	0.9933	12.24%
2008-12-11	0	0.980	0.900	1.060	-	-	0	0	-	0.980	0.900	1.060	-	-	0	-	0.00%
2008-12-10	0	0.980	0.980	1.170	0.980	0.980	4,000	3,920	0.9800	0.980	0.980	1.170	0.980	0.980	4,000	0.9800	0.00%
2008-12-09	0	0.980	0.880	1.050	0.980	0.980	10,000	9,800	0.9800	0.980	0.880	1.050	0.980	0.980	10,000	0.9800	-8.41%
2008-12-08	0	1.070	0.930	1.090	-	-	0	0	-	1.070	0.930	1.090	-	-	0	-	0.00%
2008-12-05	0	1.070	0.900	1.090	-	-	0	0	-	1.070	0.900	1.090	-	-	0	-	0.00%
2008-12-04	0	1.070	1.010	1.070	-	-	0	0	-	1.070	1.010	1.070	-	-	0	-	0.00%
2008-12-03	0	1.070	0.920	1.070	-	-	0	0	-	1.070	0.920	1.070	-	-	0	-	-0.93%
2008-12-02	0	1.080	0.980	1.090	1.000	1.200	72,000	77,100	1.0708	1.080	0.980	1.090	1.000	1.200	72,000	1.0708	8.00%
2008-12-01	0	1.000	0.870	-	-	-	0	0	-	1.000	0.870	-	-	-	0	-	0.00%
2008-11-28	0	1.000	1.000	-	0.700	1.000	292,000	283,360	0.9704	1.000	1.000	-	0.700	1.000	292,000	0.9704	33.33%
2008-11-27	0	0.750	-	0.840	-	-	0	0	-	0.750	-	0.840	-	-	0	-	0.00%
2008-11-26	0	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	13.64%
2008-11-25	0	0.660	0.660	0.950	-	-	0	0	-	0.660	0.660	0.950	-	-	0	-	1.54%
2008-11-24	0	0.650	0.770	0.780	0.450	0.640	18,000	11,520	0.6400	0.650	0.770	0.780	0.450	0.640	18,000	0.6400	-22.62%
2008-11-21	0	0.840	0.455	0.940	0.840	0.840	38,000	31,920	0.8400	0.840	0.455	0.940	0.840	0.840	38,000	0.8400	0.00%
2008-11-20	0	0.840	0.455	-	-	-	0	0	-	0.840	0.455	-	-	-	0	-	0.00%
2008-11-19	0	0.840	0.450	0.840	-	-	0	0	-	0.840	0.450	0.840	-	-	0	-	0.00%
2008-11-18	0	0.840	0.465	0.840	-	-	0	0	-	0.840	0.465	0.840	-	-	0	-	0.00%
2008-11-17	0	0.840	0.475	1.000	-	-	0	0	-	0.840	0.475	1.000	-	-	0	-	0.00%
2008-11-14	0	0.840	0.425	0.840	0.730	0.840	30,000	22,260	0.7420	0.840	0.425	0.840	0.730	0.840	30,000	0.7420	12.00%
2008-11-13	0	0.750	0.400	0.750	-	-	0	0	-	0.750	0.400	0.750	-	-	0	-	-11.76%
2008-11-12	0	0.850	0.405	-	-	-	0	0	-	0.850	0.405	-	-	-	0	-	0.00%
2008-11-11	0	0.850	0.365	-	-	-	0	0	-	0.850	0.365	-	-	-	0	-	0.00%
2008-11-10	0	0.850	0.435	0.850	-	-	0	0	-	0.850	0.435	0.850	-	-	0	-	0.00%
2008-11-07	0	0.850	0.500	1.000	-	-	0	0	-	0.850	0.500	1.000	-	-	0	-	0.00%
2008-11-06	0	0.850	0.460	1.000	-	-	0	0	-	0.850	0.460	1.000	-	-	0	-	0.00%
2008-11-05	0	0.850	0.470	1.050	-	-	0	0	-	0.850	0.470	1.050	-	-	0	-	0.00%
2008-11-04	0	0.850	0.480	0.850	-	-	0	0	-	0.850	0.480	0.850	-	-	0	-	0.00%
2008-11-03	0	0.850	0.430	0.850	-	-	0	0	-	0.850	0.430	0.850	-	-	0	-	0.00%
2008-10-31	0	0.850	0.540	0.850	0.540	0.850	34,000	24,680	0.7259	0.850	0.540	0.850	0.540	0.850	34,000	0.7259	57.41%
2008-10-30	0	0.540	0.500	0.600	-	-	0	0	-	0.540	0.500	0.600	-	-	0	-	0.00%
2008-10-29	0	0.540	0.540	0.650	0.420	0.540	142,000	65,500	0.4613	0.540	0.540	0.650	0.420	0.540	142,000	0.4613	-1.82%
2008-10-28	0	0.550	0.500	0.550	0.430	0.550	66,000	33,020	0.5003	0.550	0.500	0.550	0.430	0.550	66,000	0.5003	0.00%
2008-10-27	0	0.550	0.450	0.550	0.550	0.550	2,000	1,100	0.5500	0.550	0.450	0.550	0.550	0.550	2,000	0.5500	0.00%
2008-10-24	0	0.550	0.550	0.750	-	-	0	0	-	0.550	0.550	0.750	-	-	0	-	10.00%
2008-10-23	0	0.500	0.480	0.780	0.500	0.500	20,000	10,000	0.5000	0.500	0.480	0.780	0.500	0.500	20,000	0.5000	-9.09%
2008-10-22	0	0.550	0.550	0.930	0.480	0.480	6,000	2,880	0.4800	0.550	0.550	0.930	0.480	0.480	6,000	0.4800	-41.49%
2008-10-21	0	0.940	0.700	0.990	-	-	0	0	-	0.940	0.700	0.990	-	-	0	-	0.00%
2008-10-20	0	0.940	0.680	0.940	-	-	0	0	-	0.940	0.680	0.940	-	-	0	-	0.00%
2008-10-17	0	0.940	0.770	0.990	-	-	0	0	-	0.940	0.770	0.990	-	-	0	-	0.00%
2008-10-16	0	0.940	0.750	1.140	-	-	0	0	-	0.940	0.750	1.140	-	-	0	-	0.00%
2008-10-15	0	0.940	0.840	0.940	0.940	0.940	20,000	18,800	0.9400	0.940	0.840	0.940	0.940	0.940	20,000	0.9400	0.00%
2008-10-14	0	0.940	0.900	1.180	0.900	0.940	12,000	11,040	0.9200	0.940	0.900	1.180	0.900	0.940	12,000	0.9200	-6.00%
2008-10-13	0	1.000	0.520	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.520	1.000	1.000	1.000	10,000	1.0000	-13.04%
2008-10-10	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
2008-10-09	0	1.150	0.920	1.190	-	-	0	0	-	1.150	0.920	1.190	-	-	0	-	0.00%
2008-10-08	0	1.150	0.650	1.150	-	-	0	0	-	1.150	0.650	1.150	-	-	0	-	-4.17%
2008-10-06	0	1.200	0.840	1.200	1.200	1.200	2,000	2,400	1.2000	1.200	0.840	1.200	1.200	1.200	2,000	1.2000	20.00%
2008-10-03	0	1.000	0.980	1.200	1.000	1.000	40,000	40,000	1.0000	1.000	0.980	1.200	1.000	1.000	40,000	1.0000	-18.70%
2008-10-02	0	1.230	-	1.280	-	-	0	0	-	1.230	-	1.280	-	-	0	-	0.00%
2008-09-30	0	1.230	0.850	1.230	1.000	1.230	94,000	98,560	1.0485	1.230	0.850	1.230	1.000	1.230	94,000	1.0485	23.00%
2008-09-29	0	1.000	-	1.110	-	-	0	0	-	1.000	-	1.110	-	-	0	-	-9.91%
2008-09-26	0	1.110	1.030	1.130	-	-	0	0	-	1.110	1.030	1.130	-	-	0	-	0.00%
2008-09-25	0	1.110	1.000	1.120	-	-	0	0	-	1.110	1.000	1.120	-	-	0	-	0.00%
2008-09-24	0	1.110	1.280	-	1.080	1.080	40,000	43,200	1.0800	1.110	1.280	-	1.080	1.080	40,000	1.0800	0.91%
2008-09-23	0	1.100	1.090	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	1.090	1.100	1.100	1.100	10,000	1.1000	0.00%
2008-09-22	0	1.100	1.050	-	-	-	0	0	-	1.100	1.050	-	-	-	0	-	0.00%
2008-09-19	0	1.100	1.010	1.100	1.100	1.100	12,000	13,200	1.1000	1.100	1.010	1.100	1.100	1.100	12,000	1.1000	0.00%
2008-09-18	0	1.100	0.970	-	0.970	1.110	28,000	29,600	1.0571	1.100	0.970	-	0.970	1.110	28,000	1.0571	-0.90%
2008-09-17	0	1.110	1.110	-	1.080	1.160	71,200	80,332	1.1283	1.110	1.110	-	1.080	1.160	71,200	1.1283	-4.31%
2008-09-16	0	1.160	1.090	1.280	1.160	1.260	12,000	14,320	1.1933	1.160	1.090	1.280	1.160	1.260	12,000	1.1933	-9.38%
2008-09-12	0	1.280	1.260	1.480	-	-	0	0	-	1.280	1.260	1.480	-	-	0	-	0.00%
2008-09-11	0	1.280	1.260	1.480	1.260	1.280	60,000	76,660	1.2777	1.280	1.260	1.480	1.260	1.280	60,000	1.2777	-3.03%
2008-09-10	0	1.320	1.280	1.520	-	-	0	0	-	1.320	1.280	1.520	-	-	0	-	0.00%
2008-09-09	0	1.320	1.250	1.510	-	-	0	0	-	1.320	1.250	1.510	-	-	0	-	0.00%
2008-09-08	0	1.320	1.250	1.500	-	-	0	0	-	1.320	1.250	1.500	-	-	0	-	0.00%
2008-09-05	0	1.320	1.300	1.470	1.320	1.320	42,000	55,440	1.3200	1.320	1.300	1.470	1.320	1.320	42,000	1.3200	-13.16%
2008-09-04	0	1.520	-	1.520	-	-	0	0	-	1.520	-	1.520	-	-	0	-	0.00%
2008-09-03	0	1.520	1.300	1.520	-	-	0	0	-	1.520	1.300	1.520	-	-	0	-	-1.94%
2008-09-02	0	1.550	1.380	1.550	-	-	0	0	-	1.550	1.380	1.550	-	-	0	-	-3.13%
2008-09-01	0	1.600	1.410	1.600	1.600	1.600	6,000	9,600	1.6000	1.600	1.410	1.600	1.600	1.600	6,000	1.6000	-4.76%
2008-08-29	0	1.680	1.270	1.680	1.340	1.680	296,500	484,565	1.6343	1.680	1.270	1.680	1.340	1.680	296,500	1.6343	9.09%
2008-08-28	0	1.540	1.150	1.540	1.380	1.550	1,010,000	1,314,140	1.3011	1.540	1.150	1.540	1.380	1.550	1,010,000	1.3011	18.46%
2008-08-27	0	1.300	-	1.400	-	-	0	0	-	1.300	-	1.400	-	-	0	-	0.00%
2008-08-26	0	1.300	1.480	-	1.300	1.300	4,000	5,200	1.3000	1.300	1.480	-	1.300	1.300	4,000	1.3000	4.00%
2008-08-25	0	1.250	1.150	1.350	-	-	0	0	-	1.250	1.150	1.350	-	-	0	-	0.00%
2008-08-21	0	1.250	1.250	1.350	1.180	1.180	6,000	7,080	1.1800	1.250	1.250	1.350	1.180	1.180	6,000	1.1800	0.00%
2008-08-20	0	1.250	1.160	1.350	-	-	0	0	-	1.250	1.160	1.350	-	-	0	-	0.00%
2008-08-19	0	1.250	1.100	1.440	-	-	0	0	-	1.250	1.100	1.440	-	-	0	-	0.00%
2008-08-18	0	1.250	1.150	1.250	1.250	1.250	10,000	12,500	1.2500	1.250	1.150	1.250	1.250	1.250	10,000	1.2500	0.00%
2008-08-15	0	1.250	1.250	1.300	1.250	1.250	8,000	10,000	1.2500	1.250	1.250	1.300	1.250	1.250	8,000	1.2500	0.00%
2008-08-14	0	1.250	1.250	1.400	-	-	0	0	-	1.250	1.250	1.400	-	-	0	-	0.00%
2008-08-13	0	1.250	1.250	1.400	1.200	1.250	30,000	36,820	1.2273	1.250	1.250	1.400	1.200	1.250	30,000	1.2273	-10.71%
2008-08-12	0	1.400	1.220	1.440	-	-	0	0	-	1.400	1.220	1.440	-	-	0	-	0.00%
2008-08-11	0	1.400	1.230	1.490	1.400	1.400	20,000	28,000	1.4000	1.400	1.230	1.490	1.400	1.400	20,000	1.4000	-6.67%
2008-08-08	0	1.500	1.300	1.500	-	-	0	0	-	1.500	1.300	1.500	-	-	0	-	0.00%
2008-08-07	0	1.500	1.460	1.500	-	-	8,000	11,600	1.4500	1.500	1.460	1.500	-	-	8,000	1.4500	0.00%
2008-08-05	0	1.500	1.390	1.500	1.450	1.500	78,000	115,820	1.4849	1.500	1.390	1.500	1.450	1.500	78,000	1.4849	-0.66%
2008-08-04	0	1.510	1.510	1.530	1.510	1.530	34,000	51,740	1.5218	1.510	1.510	1.530	1.510	1.530	34,000	1.5218	-1.31%
2008-08-01	0	1.530	1.530	1.590	1.530	1.550	12,000	18,560	1.5467	1.530	1.530	1.590	1.530	1.550	12,000	1.5467	-8.93%
2008-07-31	0	1.680	1.680	1.700	1.440	1.680	666,000	1,056,040	1.5856	1.680	1.680	1.700	1.440	1.680	666,000	1.5856	12.00%
2008-07-30	0	1.500	1.300	1.540	1.280	1.500	342,000	488,700	1.4289	1.500	1.300	1.540	1.280	1.500	342,000	1.4289	10.29%
2008-07-29	0	1.360	1.200	1.370	1.280	1.360	138,000	181,760	1.3171	1.360	1.200	1.370	1.280	1.360	138,000	1.3171	6.25%
2008-07-28	0	1.280	1.260	1.280	1.260	1.300	42,000	54,520	1.2981	1.280	1.260	1.280	1.260	1.300	42,000	1.2981	9.40%
2008-07-25	0	1.170	1.170	1.350	1.160	1.200	20,000	23,360	1.1680	1.170	1.170	1.350	1.160	1.200	20,000	1.1680	-7.14%
2008-07-24	0	1.260	1.200	1.300	1.260	1.260	10,000	12,600	1.2600	1.260	1.200	1.300	1.260	1.260	10,000	1.2600	0.00%
2008-07-23	0	1.260	1.060	1.320	-	-	0	0	-	1.260	1.060	1.320	-	-	0	-	0.00%
2008-07-22	0	1.260	1.210	1.320	-	-	0	0	-	1.260	1.210	1.320	-	-	0	-	0.00%
2008-07-21	0	1.260	1.230	1.260	1.260	1.280	92,000	116,880	1.2704	1.260	1.230	1.260	1.260	1.280	92,000	1.2704	-1.56%
2008-07-18	0	1.280	1.260	1.360	-	-	0	0	-	1.280	1.260	1.360	-	-	0	-	0.00%
2008-07-17	0	1.280	1.160	1.360	-	-	30,000	38,500	1.2833	1.280	1.160	1.360	-	-	30,000	1.2833	0.00%
2008-07-16	0	1.280	1.250	1.330	1.260	1.330	24,000	30,720	1.2800	1.280	1.250	1.330	1.260	1.330	24,000	1.2800	1.59%
2008-07-15	0	1.260	1.260	1.350	1.250	1.250	10,000	12,500	1.2500	1.260	1.260	1.350	1.250	1.250	10,000	1.2500	-7.35%
2008-07-14	0	1.360	1.300	1.360	1.360	1.360	6,000	8,160	1.3600	1.360	1.300	1.360	1.360	1.360	6,000	1.3600	-0.73%
2008-07-11	0	1.370	1.120	1.370	-	-	0	0	-	1.370	1.120	1.370	-	-	0	-	0.00%
2008-07-10	0	1.370	1.210	1.370	-	-	0	0	-	1.370	1.210	1.370	-	-	0	-	0.00%
2008-07-09	0	1.370	1.190	1.370	-	-	0	0	-	1.370	1.190	1.370	-	-	0	-	-0.72%
2008-07-08	0	1.380	1.250	1.380	-	-	0	0	-	1.380	1.250	1.380	-	-	0	-	0.00%
2008-07-07	0	1.380	1.240	1.380	-	-	0	0	-	1.380	1.240	1.380	-	-	0	-	-0.72%
2008-07-04	0	1.390	1.320	1.390	1.390	1.390	18,000	25,020	1.3900	1.390	1.320	1.390	1.390	1.390	18,000	1.3900	0.72%
2008-07-03	0	1.380	1.210	1.580	-	-	0	0	-	1.380	1.210	1.580	-	-	0	-	0.00%
2008-07-02	0	1.380	1.380	1.560	1.380	1.380	8,000	11,040	1.3800	1.380	1.380	1.560	1.380	1.380	8,000	1.3800	-13.75%
2008-06-30	0	1.600	1.260	1.600	1.430	1.600	130,000	192,200	1.4785	1.600	1.260	1.600	1.430	1.600	130,000	1.4785	8.11%
2008-06-27	0	1.480	1.450	1.480	1.300	1.480	58,000	80,120	1.3814	1.480	1.450	1.480	1.300	1.480	58,000	1.3814	12.12%
2008-06-26	0	1.320	1.120	1.380	-	-	0	0	-	1.320	1.120	1.380	-	-	0	-	0.00%
2008-06-25	0	1.320	-	1.390	-	-	0	0	-	1.320	-	1.390	-	-	0	-	0.00%
2008-06-24	0	1.320	1.190	1.350	-	-	0	0	-	1.320	1.190	1.350	-	-	0	-	0.00%
2008-06-23	0	1.320	1.160	1.400	-	-	0	0	-	1.320	1.160	1.400	-	-	0	-	0.00%
2008-06-20	0	1.320	1.260	1.390	-	-	0	0	-	1.320	1.260	1.390	-	-	0	-	0.00%
2008-06-19	0	1.320	1.320	1.450	-	-	0	0	-	1.320	1.320	1.450	-	-	0	-	0.00%
2008-06-18	0	1.320	1.220	1.400	1.250	1.320	22,000	28,700	1.3045	1.320	1.220	1.400	1.250	1.320	22,000	1.3045	0.00%
2008-06-17	0	1.320	1.320	1.360	1.320	1.350	22,000	29,400	1.3364	1.320	1.320	1.360	1.320	1.350	22,000	1.3364	-2.94%
2008-06-16	0	1.360	1.150	1.500	1.360	1.360	50,000	68,000	1.3600	1.360	1.150	1.500	1.360	1.360	50,000	1.3600	3.03%
2008-06-13	0	1.320	1.250	1.370	1.320	1.320	80,000	105,600	1.3200	1.320	1.250	1.370	1.320	1.320	80,000	1.3200	0.00%
2008-06-12	0	1.320	1.270	1.320	1.320	1.330	20,000	26,500	1.3250	1.320	1.270	1.320	1.320	1.330	20,000	1.3250	-3.65%
2008-06-11	0	1.370	1.360	1.440	1.370	1.370	10,000	13,700	1.3700	1.370	1.360	1.440	1.370	1.370	10,000	1.3700	0.74%
2008-06-10	0	1.360	1.360	1.400	1.360	1.400	38,000	52,880	1.3916	1.360	1.360	1.400	1.360	1.400	38,000	1.3916	-9.33%
2008-06-06	0	1.500	1.410	1.500	1.510	1.510	60,000	90,600	1.5100	1.500	1.410	1.500	1.510	1.510	60,000	1.5100	-0.66%
2008-06-05	0	1.510	1.450	1.510	1.510	1.510	10,000	15,100	1.5100	1.510	1.450	1.510	1.510	1.510	10,000	1.5100	-1.95%
2008-06-04	0	1.540	1.440	1.540	1.550	1.550	24,000	37,200	1.5500	1.540	1.440	1.540	1.550	1.550	24,000	1.5500	0.00%
2008-06-03	0	1.540	1.440	1.540	-	-	0	0	-	1.540	1.440	1.540	-	-	0	-	0.00%
2008-06-02	0	1.540	1.450	1.540	1.540	1.540	40,000	61,600	1.5400	1.540	1.450	1.540	1.540	1.540	40,000	1.5400	0.00%
2008-05-30	0	1.540	1.550	1.580	1.500	1.540	12,000	18,080	1.5067	1.540	1.550	1.580	1.500	1.540	12,000	1.5067	2.67%
2008-05-29	0	1.500	1.400	1.510	-	-	0	0	-	1.500	1.400	1.510	-	-	0	-	0.00%
2008-05-28	0	1.500	1.420	1.540	-	-	0	0	-	1.500	1.420	1.540	-	-	0	-	0.00%
2008-05-27	0	1.500	1.410	1.500	1.500	1.520	70,000	105,600	1.5086	1.500	1.410	1.500	1.500	1.520	70,000	1.5086	-1.32%
2008-05-26	0	1.520	1.410	1.520	1.520	1.520	20,000	30,400	1.5200	1.520	1.410	1.520	1.520	1.520	20,000	1.5200	0.00%
2008-05-23	0	1.520	1.460	1.520	-	-	0	0	-	1.520	1.460	1.520	-	-	0	-	-0.65%
2008-05-22	0	1.530	1.500	1.530	1.500	1.530	90,000	137,100	1.5233	1.530	1.500	1.530	1.500	1.530	90,000	1.5233	2.00%
2008-05-21	0	1.500	1.500	1.550	1.480	1.540	28,000	42,640	1.5229	1.500	1.500	1.550	1.480	1.540	28,000	1.5229	0.00%
2008-05-20	0	1.500	1.480	1.530	1.500	1.540	136,000	205,320	1.5097	1.500	1.480	1.530	1.500	1.540	136,000	1.5097	-2.60%
2008-05-19	0	1.540	1.530	1.540	1.480	1.540	42,000	64,160	1.5276	1.540	1.530	1.540	1.480	1.540	42,000	1.5276	1.99%
2008-05-16	0	1.510	1.500	1.540	1.500	1.560	102,000	153,700	1.5069	1.510	1.500	1.540	1.500	1.560	102,000	1.5069	0.67%
2008-05-15	0	1.500	1.490	1.520	1.480	1.500	200,000	296,520	1.4826	1.500	1.490	1.520	1.480	1.500	200,000	1.4826	1.35%
2008-05-14	0	1.480	1.460	1.500	1.480	1.510	184,000	274,600	1.4924	1.480	1.460	1.500	1.480	1.510	184,000	1.4924	-1.99%
2008-05-13	0	1.510	1.500	1.530	1.350	1.550	414,000	589,160	1.4231	1.510	1.500	1.530	1.350	1.550	414,000	1.4231	13.53%
2008-05-09	0	1.330	1.330	1.420	-	-	0	0	-	1.330	1.330	1.420	-	-	0	-	0.00%
2008-05-08	0	1.330	1.310	1.430	-	-	0	0	-	1.330	1.310	1.430	-	-	0	-	0.00%
2008-05-07	0	1.330	1.330	1.430	1.330	1.350	94,000	126,660	1.3474	1.330	1.330	1.430	1.330	1.350	94,000	1.3474	-6.99%
2008-05-06	0	1.430	1.360	1.430	-	-	0	0	-	1.430	1.360	1.430	-	-	0	-	0.00%
2008-05-05	0	1.430	1.430	1.450	1.400	1.440	132,000	187,400	1.4197	1.430	1.430	1.450	1.400	1.440	132,000	1.4197	-1.38%
2008-05-02	0	1.450	1.400	1.450	1.400	1.450	16,000	23,100	1.4438	1.450	1.400	1.450	1.400	1.450	16,000	1.4438	0.69%
2008-04-30	0	1.440	1.370	1.440	1.360	1.440	174,000	241,360	1.3871	1.440	1.370	1.440	1.360	1.440	174,000	1.3871	5.88%
2008-04-29	0	1.360	1.280	1.360	-	-	0	0	-	1.360	1.280	1.360	-	-	0	-	-1.45%
2008-04-28	0	1.380	1.300	1.380	1.380	1.450	138,000	194,460	1.4091	1.380	1.300	1.380	1.380	1.450	138,000	1.4091	0.73%
2008-04-25	0	1.370	1.310	1.390	1.320	1.400	90,000	124,480	1.3831	1.370	1.310	1.390	1.320	1.400	90,000	1.3831	3.79%
2008-04-24	0	1.320	1.320	1.340	1.280	1.340	358,000	466,940	1.3043	1.320	1.320	1.340	1.280	1.340	358,000	1.3043	5.60%
2008-04-23	0	1.250	1.250	1.270	1.060	1.280	316,000	391,320	1.2384	1.250	1.250	1.270	1.060	1.280	316,000	1.2384	5.93%
2008-04-22	0	1.180	1.060	1.180	-	-	0	0	-	1.180	1.060	1.180	-	-	0	-	0.00%
2008-04-21	0	1.180	1.080	1.180	-	-	0	0	-	1.180	1.080	1.180	-	-	0	-	-0.84%
2008-04-18	0	1.190	1.110	1.190	1.200	1.200	26,000	31,200	1.2000	1.190	1.110	1.190	1.200	1.200	26,000	1.2000	0.00%
2008-04-17	0	1.190	1.190	1.200	1.060	1.060	2,000	2,120	1.0600	1.190	1.190	1.200	1.060	1.060	2,000	1.0600	-0.83%
2008-04-16	0	1.200	1.060	1.220	-	-	0	0	-	1.200	1.060	1.220	-	-	0	-	0.00%
2008-04-15	0	1.200	1.030	1.200	1.200	1.200	2,000	2,400	1.2000	1.200	1.030	1.200	1.200	1.200	2,000	1.2000	9.09%
2008-04-14	0	1.100	1.100	1.200	1.100	1.100	82,000	90,200	1.1000	1.100	1.100	1.200	1.100	1.100	82,000	1.1000	0.00%
2008-04-11	0	1.100	1.030	1.100	1.100	1.100	6,000	6,600	1.1000	1.100	1.030	1.100	1.100	1.100	6,000	1.1000	0.92%
2008-04-10	0	1.090	1.040	1.150	-	-	0	0	-	1.090	1.040	1.150	-	-	0	-	0.00%
2008-04-09	0	1.090	1.060	1.090	1.090	1.090	62,000	67,580	1.0900	1.090	1.060	1.090	1.090	1.090	62,000	1.0900	-0.91%
2008-04-08	0	1.100	1.070	1.100	1.070	1.100	392,000	422,380	1.0775	1.100	1.070	1.100	1.070	1.100	392,000	1.0775	-4.35%
2008-04-07	0	1.150	1.090	1.290	-	-	0	0	-	1.150	1.090	1.290	-	-	0	-	0.00%
2008-04-03	0	1.150	1.120	1.270	-	-	0	0	-	1.150	1.120	1.270	-	-	0	-	0.00%
2008-04-02	0	1.150	1.150	1.200	1.140	1.150	90,000	103,300	1.1478	1.150	1.150	1.200	1.140	1.150	90,000	1.1478	2.68%
2008-04-01	0	1.120	1.100	1.170	1.060	1.150	168,600	187,452	1.1118	1.120	1.100	1.170	1.060	1.150	168,600	1.1118	-9.68%
2008-03-31	0	1.240	1.110	1.240	-	-	0	0	-	1.240	1.110	1.240	-	-	0	-	-2.36%
2008-03-28	0	1.270	1.180	1.280	1.180	1.270	40,000	47,760	1.1940	1.270	1.180	1.280	1.180	1.270	40,000	1.1940	7.63%
2008-03-27	0	1.180	1.150	1.180	1.120	1.180	26,000	29,240	1.1246	1.180	1.150	1.180	1.120	1.180	26,000	1.1246	0.00%
2008-03-26	0	1.180	1.040	1.180	-	-	0	0	-	1.180	1.040	1.180	-	-	0	-	0.00%
2008-03-25	0	1.180	1.150	1.200	-	-	0	0	-	1.180	1.150	1.200	-	-	0	-	0.00%
2008-03-20	0	1.180	1.050	1.180	1.070	1.180	20,000	21,780	1.0890	1.180	1.050	1.180	1.070	1.180	20,000	1.0890	2.61%
2008-03-19	0	1.150	1.150	1.220	0.700	1.210	151,000	141,080	0.9343	1.150	1.150	1.220	0.700	1.210	151,000	0.9343	-14.18%
2008-03-18	0	1.340	0.700	1.340	-	-	0	0	-	1.340	0.700	1.340	-	-	0	-	0.00%
2008-03-17	0	1.340	0.700	1.380	-	-	0	0	-	1.340	0.700	1.380	-	-	0	-	0.00%
2008-03-14	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
2008-03-13	0	1.340	1.260	1.340	1.260	1.340	14,000	17,800	1.2714	1.340	1.260	1.340	1.260	1.340	14,000	1.2714	3.88%
2008-03-12	0	1.290	1.280	1.380	1.290	1.330	70,000	91,200	1.3029	1.290	1.280	1.380	1.290	1.330	70,000	1.3029	-6.52%
2008-03-11	0	1.380	1.320	1.380	1.380	1.380	2,000	2,760	1.3800	1.380	1.320	1.380	1.380	1.380	2,000	1.3800	4.55%
2008-03-10	0	1.320	1.320	1.390	-	-	0	0	-	1.320	1.320	1.390	-	-	0	-	0.76%
2008-03-07	0	1.310	1.310	1.390	1.310	1.310	4,000	5,240	1.3100	1.310	1.310	1.390	1.310	1.310	4,000	1.3100	-6.43%
2008-03-06	0	1.400	1.350	1.400	1.400	1.400	30,000	42,000	1.4000	1.400	1.350	1.400	1.400	1.400	30,000	1.4000	6.06%
2008-03-05	0	1.320	1.320	1.430	1.310	1.400	30,000	40,200	1.3400	1.320	1.320	1.430	1.310	1.400	30,000	1.3400	1.54%
2008-03-04	0	1.300	1.300	1.430	1.300	1.300	10,000	13,000	1.3000	1.300	1.300	1.430	1.300	1.300	10,000	1.3000	-9.72%
2008-03-03	0	1.440	1.380	1.440	-	-	0	0	-	1.440	1.380	1.440	-	-	0	-	-0.69%
2008-02-29	0	1.450	1.340	1.450	1.400	1.450	38,000	53,300	1.4026	1.450	1.340	1.450	1.400	1.450	38,000	1.4026	0.00%
2008-02-28	0	1.450	1.290	1.450	1.450	1.450	2,000	2,900	1.4500	1.450	1.290	1.450	1.450	1.450	2,000	1.4500	5.07%
2008-02-27	0	1.380	1.290	1.380	1.380	1.380	30,000	41,400	1.3800	1.380	1.290	1.380	1.380	1.380	30,000	1.3800	-1.43%
2008-02-26	0	1.400	1.350	1.400	-	-	0	0	-	1.400	1.350	1.400	-	-	0	-	0.00%
2008-02-25	0	1.400	1.330	1.400	1.350	1.450	74,300	102,376	1.3779	1.400	1.330	1.400	1.350	1.450	74,300	1.3779	-1.41%
2008-02-22	0	1.420	1.370	1.420	1.320	1.430	68,790	95,486	1.3881	1.420	1.370	1.420	1.320	1.430	68,790	1.3881	1.43%
2008-02-21	0	1.400	1.310	1.400	-	-	0	0	-	1.400	1.310	1.400	-	-	0	-	-0.71%
2008-02-20	0	1.410	1.310	1.410	1.380	1.420	18,000	25,100	1.3944	1.410	1.310	1.410	1.380	1.420	18,000	1.3944	-0.70%
2008-02-19	0	1.420	1.330	1.420	1.420	1.420	16,000	22,720	1.4200	1.420	1.330	1.420	1.420	1.420	16,000	1.4200	0.00%
2008-02-18	0	1.420	1.420	1.480	1.420	1.420	8,000	11,360	1.4200	1.420	1.420	1.480	1.420	1.420	8,000	1.4200	1.43%
2008-02-15	0	1.400	1.400	1.420	1.400	1.400	10,000	14,000	1.4000	1.400	1.400	1.420	1.400	1.400	10,000	1.4000	0.00%
2008-02-14	0	1.400	1.350	1.400	1.350	1.400	66,000	90,140	1.3658	1.400	1.350	1.400	1.350	1.400	66,000	1.3658	3.70%
2008-02-13	0	1.350	1.260	1.350	1.350	1.350	16,000	21,600	1.3500	1.350	1.260	1.350	1.350	1.350	16,000	1.3500	-4.26%
2008-02-12	0	1.410	1.250	1.410	-	-	0	0	-	1.410	1.250	1.410	-	-	0	-	0.00%
2008-02-11	0	1.410	1.200	1.410	-	-	0	0	-	1.410	1.200	1.410	-	-	0	-	-0.70%
2008-02-06	0	1.420	1.270	1.450	-	-	0	0	-	1.420	1.270	1.450	-	-	0	-	0.00%
2008-02-05	0	1.420	1.260	1.420	-	-	0	0	-	1.420	1.260	1.420	-	-	0	-	-2.07%
2008-02-04	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2008-02-01	0	1.450	1.350	1.450	1.260	1.450	8,000	10,460	1.3075	1.450	1.350	1.450	1.260	1.450	8,000	1.3075	2.11%
2008-01-31	0	1.420	1.200	1.420	1.400	1.480	4,578,000	6,185,800	1.3512	1.420	1.200	1.420	1.400	1.480	4,578,000	1.3512	-1.39%
2008-01-30	0	1.440	-	1.440	1.440	1.440	2,000	2,880	1.4400	1.440	-	1.440	1.440	1.440	2,000	1.4400	0.70%
2008-01-29	0	1.430	-	1.440	1.430	1.430	2,000	2,860	1.4300	1.430	-	1.440	1.430	1.430	2,000	1.4300	0.70%
2008-01-28	0	1.420	1.330	1.420	-	-	0	0	-	1.420	1.330	1.420	-	-	0	-	0.00%
2008-01-25	0	1.420	1.330	1.420	1.420	1.420	20,000	28,400	1.4200	1.420	1.330	1.420	1.420	1.420	20,000	1.4200	1.43%
2008-01-24	0	1.400	1.300	1.400	1.400	1.400	2,000	2,800	1.4000	1.400	1.300	1.400	1.400	1.400	2,000	1.4000	3.70%
2008-01-23	0	1.350	1.260	1.350	1.250	1.350	192,000	243,420	1.2678	1.350	1.260	1.350	1.250	1.350	192,000	1.2678	8.00%
2008-01-22	0	1.250	1.250	1.310	1.250	1.350	84,000	108,200	1.2881	1.250	1.250	1.310	1.250	1.350	84,000	1.2881	-8.76%
2008-01-21	0	1.370	1.370	1.480	1.360	1.360	12,000	16,320	1.3600	1.370	1.370	1.480	1.360	1.360	12,000	1.3600	-5.52%
2008-01-18	0	1.450	1.400	1.450	-	-	0	0	-	1.450	1.400	1.450	-	-	0	-	-2.03%
2008-01-17	0	1.480	1.480	1.500	1.450	1.450	68,000	98,600	1.4500	1.480	1.480	1.500	1.450	1.450	68,000	1.4500	2.07%
2008-01-16	0	1.450	1.430	1.450	1.420	1.450	56,000	80,540	1.4382	1.450	1.430	1.450	1.420	1.450	56,000	1.4382	-2.68%
2008-01-15	0	1.490	1.420	1.490	1.420	1.500	68,000	98,080	1.4424	1.490	1.420	1.490	1.420	1.500	68,000	1.4424	-0.67%
2008-01-14	0	1.500	1.420	1.580	-	-	0	0	-	1.500	1.420	1.580	-	-	0	-	0.00%
2008-01-11	0	1.500	1.460	1.540	1.500	1.510	72,000	108,200	1.5028	1.500	1.460	1.540	1.500	1.510	72,000	1.5028	-0.66%
2008-01-10	0	1.510	1.510	1.550	1.500	1.510	50,000	75,200	1.5040	1.510	1.510	1.550	1.500	1.510	50,000	1.5040	-3.21%
2008-01-09	0	1.560	1.520	1.560	1.560	1.560	2,000	3,120	1.5600	1.560	1.520	1.560	1.560	1.560	2,000	1.5600	-2.50%
2008-01-08	0	1.600	1.510	1.630	1.580	1.600	32,000	50,800	1.5875	1.600	1.510	1.630	1.580	1.600	32,000	1.5875	1.27%
2008-01-07	0	1.580	1.560	1.580	1.500	1.580	30,000	45,800	1.5267	1.580	1.560	1.580	1.500	1.580	30,000	1.5267	1.28%
2008-01-04	0	1.560	1.560	1.600	-	-	0	0	-	1.560	1.560	1.600	-	-	0	-	0.00%
2008-01-03	0	1.560	1.560	1.620	1.510	1.560	16,000	24,660	1.5413	1.560	1.560	1.620	1.510	1.560	16,000	1.5413	-1.89%
2008-01-02	0	1.590	1.590	1.660	1.590	1.600	18,000	28,740	1.5967	1.590	1.590	1.660	1.590	1.600	18,000	1.5967	-5.36%
2007-12-31	0	1.680	1.590	1.680	-	-	0	0	-	1.680	1.590	1.680	-	-	0	-	-1.18%
2007-12-28	0	1.700	1.590	1.700	1.590	1.700	24,000	39,040	1.6267	1.700	1.590	1.700	1.590	1.700	24,000	1.6267	6.25%
2007-12-27	0	1.600	1.590	1.700	1.600	1.740	54,000	91,160	1.6881	1.600	1.590	1.700	1.600	1.740	54,000	1.6881	-9.60%
2007-12-24	0	1.770	1.610	1.770	1.790	1.790	6,000	10,740	1.7900	1.770	1.610	1.770	1.790	1.790	6,000	1.7900	7.93%
2007-12-21	0	1.640	1.570	1.640	1.510	1.660	8,000	12,500	1.5625	1.640	1.570	1.640	1.510	1.660	8,000	1.5625	2.50%
2007-12-20	0	1.600	1.600	1.720	1.600	1.600	16,000	25,600	1.6000	1.600	1.600	1.720	1.600	1.600	16,000	1.6000	0.00%
2007-12-19	0	1.600	1.560	1.600	-	-	2,800,000	4,648,000	1.6600	1.600	1.560	1.600	-	-	2,800,000	1.6600	-3.61%
2007-12-18	0	1.660	1.540	1.660	1.600	1.680	138,000	221,160	1.6026	1.660	1.540	1.660	1.600	1.680	138,000	1.6026	2.47%
2007-12-17	0	1.620	1.590	1.620	1.500	1.810	210,000	331,980	1.5809	1.620	1.590	1.620	1.500	1.810	210,000	1.5809	-3.57%
2007-12-14	0	1.680	1.650	1.680	1.570	1.700	188,000	309,840	1.6481	1.680	1.650	1.680	1.570	1.700	188,000	1.6481	0.00%
2007-12-13	0	1.680	1.660	1.680	1.650	1.680	138,000	229,020	1.6596	1.680	1.660	1.680	1.650	1.680	138,000	1.6596	0.00%
2007-12-12	0	1.680	1.680	1.700	1.600	1.700	60,000	101,140	1.6857	1.680	1.680	1.700	1.600	1.700	60,000	1.6857	-5.62%
2007-12-11	0	1.780	1.640	1.780	-	-	0	0	-	1.780	1.640	1.780	-	-	0	-	-1.11%
2007-12-10	0	1.800	1.630	1.800	-	-	0	0	-	1.800	1.630	1.800	-	-	0	-	0.00%
2007-12-07	0	1.800	1.750	1.800	1.800	1.800	20,000	36,000	1.8000	1.800	1.750	1.800	1.800	1.800	20,000	1.8000	-1.64%
2007-12-06	0	1.830	1.760	1.830	1.750	1.890	148,000	265,820	1.7961	1.830	1.760	1.830	1.750	1.890	148,000	1.7961	4.57%
2007-12-05	0	1.750	1.740	1.800	1.750	1.750	47,000	82,200	1.7489	1.750	1.740	1.800	1.750	1.750	47,000	1.7489	-1.69%
2007-12-04	0	1.780	1.770	1.800	1.780	1.780	90,000	160,600	1.7844	1.780	1.770	1.800	1.780	1.780	90,000	1.7844	0.00%
2007-12-03	0	1.780	1.780	1.800	1.760	1.850	396,000	717,580	1.8121	1.780	1.780	1.800	1.760	1.850	396,000	1.8121	-5.82%
2007-11-30	0	1.890	1.890	1.900	1.650	1.900	3,540,000	6,384,600	1.8036	1.890	1.890	1.900	1.650	1.900	3,540,000	1.8036	5.00%
2007-11-29	0	1.800	1.780	1.800	1.550	1.800	1,198,000	2,071,320	1.7290	1.800	1.780	1.800	1.550	1.800	1,198,000	1.7290	8.43%
2007-11-28	0	1.660	1.510	1.660	1.600	1.660	306,000	502,100	1.6408	1.660	1.510	1.660	1.600	1.660	306,000	1.6408	1.84%
2007-11-27	0	1.630	1.630	1.650	1.360	1.650	2,656,000	3,600,400	1.3556	1.630	1.630	1.650	1.360	1.650	2,656,000	1.3556	10.14%
2007-11-26	0	1.480	1.460	1.480	1.450	1.550	706,000	1,069,180	1.5144	1.480	1.460	1.480	1.450	1.550	706,000	1.5144	9.63%
2007-11-23	0	1.350	1.310	1.400	1.350	1.350	10,000	13,500	1.3500	1.350	1.310	1.400	1.350	1.350	10,000	1.3500	1.50%
2007-11-22	0	1.330	1.330	1.400	1.330	1.350	80,000	107,200	1.3400	1.330	1.330	1.400	1.330	1.350	80,000	1.3400	-2.21%
2007-11-21	0	1.360	1.360	1.470	1.360	1.370	40,000	54,500	1.3625	1.360	1.360	1.470	1.360	1.370	40,000	1.3625	-4.23%
2007-11-20	0	1.420	1.420	1.480	1.330	1.330	10,000	13,300	1.3300	1.420	1.420	1.480	1.330	1.330	10,000	1.3300	1.43%
2007-11-19	0	1.400	1.360	1.500	1.400	1.400	30,000	42,000	1.4000	1.400	1.360	1.500	1.400	1.400	30,000	1.4000	1.45%
2007-11-16	0	1.380	1.380	1.480	1.360	1.400	26,000	35,600	1.3692	1.380	1.380	1.480	1.360	1.400	26,000	1.3692	-6.76%
2007-11-15	0	1.480	1.350	1.480	1.430	1.550	312,000	462,920	1.4837	1.480	1.350	1.480	1.430	1.550	312,000	1.4837	2.07%
2007-11-14	0	1.450	1.350	1.450	1.340	1.450	30,000	41,540	1.3847	1.450	1.350	1.450	1.340	1.450	30,000	1.3847	3.57%
2007-11-13	0	1.400	1.360	1.400	-	-	10,000	13,600	1.3600	1.400	1.360	1.400	-	-	10,000	1.3600	-2.78%
2007-11-12	0	1.440	1.390	1.440	-	-	0	0	-	1.440	1.390	1.440	-	-	0	-	-0.69%
2007-11-09	0	1.450	1.410	1.470	1.450	1.450	190,000	275,500	1.4500	1.450	1.410	1.470	1.450	1.450	190,000	1.4500	5.07%
2007-11-08	0	1.380	1.380	1.430	1.380	1.410	354,000	493,680	1.3946	1.380	1.380	1.430	1.380	1.410	354,000	1.3946	-6.12%
2007-11-07	0	1.470	1.450	1.500	1.440	1.500	208,000	306,660	1.4743	1.470	1.450	1.500	1.440	1.500	208,000	1.4743	2.80%
2007-11-06	0	1.430	1.430	1.500	1.430	1.480	122,000	177,720	1.4567	1.430	1.430	1.500	1.430	1.480	122,000	1.4567	-3.38%
2007-11-05	0	1.480	1.480	1.530	1.470	1.530	140,000	210,040	1.5003	1.480	1.480	1.530	1.470	1.530	140,000	1.5003	-3.27%
2007-11-02	0	1.530	1.530	1.590	1.510	1.560	50,000	76,500	1.5300	1.530	1.530	1.590	1.510	1.560	50,000	1.5300	-1.92%
2007-11-01	0	1.560	1.560	1.600	1.550	1.620	90,000	140,400	1.5600	1.560	1.560	1.600	1.550	1.620	90,000	1.5600	-3.70%
2007-10-31	0	1.620	1.580	1.620	1.600	1.650	358,000	582,380	1.6268	1.620	1.580	1.620	1.600	1.650	358,000	1.6268	0.62%
2007-10-30	0	1.610	1.520	1.610	1.540	1.610	570,000	896,960	1.5736	1.610	1.520	1.610	1.540	1.610	570,000	1.5736	1.26%
2007-10-29	0	1.590	1.590	1.620	1.570	1.650	561,400	902,210	1.6071	1.590	1.590	1.620	1.570	1.650	561,400	1.6071	-5.92%
2007-10-26	0	1.690	1.620	1.700	1.500	1.690	762,000	1,218,600	1.5992	1.690	1.620	1.700	1.500	1.690	762,000	1.5992	12.67%
2007-10-25	0	1.500	1.450	1.540	1.420	1.500	234,000	343,340	1.4673	1.500	1.450	1.540	1.420	1.500	234,000	1.4673	4.17%
2007-10-24	0	1.440	1.420	1.440	1.500	1.500	56,000	81,840	1.4614	1.440	1.420	1.440	1.500	1.500	56,000	1.4614	-4.00%
2007-10-23	0	1.500	1.440	1.540	1.420	1.500	92,000	132,020	1.4350	1.500	1.440	1.540	1.420	1.500	92,000	1.4350	6.38%
2007-10-22	0	1.410	1.410	1.440	1.330	1.450	308,000	439,420	1.4267	1.410	1.410	1.440	1.330	1.450	308,000	1.4267	-4.08%
2007-10-18	0	1.470	1.470	1.500	1.470	1.500	202,000	298,860	1.4795	1.470	1.470	1.500	1.470	1.500	202,000	1.4795	-2.00%
2007-10-17	0	1.500	1.500	1.530	1.500	1.530	346,000	519,700	1.5020	1.500	1.500	1.530	1.500	1.530	346,000	1.5020	-3.23%
2007-10-16	0	1.550	1.550	1.560	1.520	1.590	250,000	388,620	1.5545	1.550	1.550	1.560	1.520	1.590	250,000	1.5545	-2.52%
2007-10-15	0	1.590	1.590	1.600	1.570	1.610	90,000	144,000	1.6000	1.590	1.590	1.600	1.570	1.610	90,000	1.6000	-0.62%
2007-10-12	0	1.600	1.550	1.700	1.500	1.700	774,000	1,237,380	1.5987	1.600	1.550	1.700	1.500	1.700	774,000	1.5987	0.00%
2007-10-11	0	1.600	1.600	1.620	1.600	1.620	276,000	443,640	1.6074	1.600	1.600	1.620	1.600	1.620	276,000	1.6074	-1.23%
2007-10-10	0	1.620	1.600	1.610	1.600	1.630	320,000	514,300	1.6072	1.620	1.600	1.610	1.600	1.630	320,000	1.6072	-1.22%
2007-10-09	0	1.640	1.610	1.640	1.600	1.640	416,000	671,280	1.6137	1.640	1.610	1.640	1.600	1.640	416,000	1.6137	1.23%
2007-10-08	0	1.620	1.610	1.620	1.600	1.660	188,000	305,600	1.6255	1.620	1.610	1.620	1.600	1.660	188,000	1.6255	-2.41%
2007-10-05	0	1.660	1.660	1.670	1.600	1.660	198,000	323,900	1.6359	1.660	1.660	1.670	1.600	1.660	198,000	1.6359	1.22%
2007-10-04	0	1.640	1.620	1.640	1.600	1.650	238,000	388,320	1.6316	1.640	1.620	1.640	1.600	1.650	238,000	1.6316	-0.61%
2007-10-03	0	1.650	1.600	1.650	1.600	1.700	542,000	895,900	1.6530	1.650	1.600	1.650	1.600	1.700	542,000	1.6530	-1.79%
2007-10-02	0	1.680	1.680	1.720	1.650	1.850	1,258,000	2,134,200	1.6965	1.680	1.680	1.720	1.650	1.850	1,258,000	1.6965	-9.19%
2007-09-28	0	1.850	1.600	1.850	1.450	1.900	1,086,000	1,757,180	1.6180	1.850	1.600	1.850	1.450	1.900	1,086,000	1.6180	16.35%
2007-09-27	0	1.590	1.590	1.600	1.580	1.650	434,500	697,190	1.6046	1.590	1.590	1.600	1.580	1.650	434,500	1.6046	-3.05%
2007-09-25	0	1.640	1.640	1.680	1.620	1.660	591,500	973,685	1.6461	1.640	1.640	1.680	1.620	1.660	591,500	1.6461	-0.61%
2007-09-24	0	1.650	1.650	1.680	1.650	1.700	528,000	889,800	1.6852	1.650	1.650	1.680	1.650	1.700	528,000	1.6852	0.00%
2007-09-21	0	1.650	1.630	1.690	1.650	1.700	792,000	1,328,920	1.6779	1.650	1.630	1.690	1.650	1.700	792,000	1.6779	-4.07%
2007-09-20	0	1.720	1.720	1.750	1.720	1.760	138,000	241,380	1.7491	1.720	1.720	1.750	1.720	1.760	138,000	1.7491	-1.71%
2007-09-19	0	1.750	1.750	1.780	1.730	1.800	968,300	1,721,050	1.7774	1.750	1.750	1.780	1.730	1.800	968,300	1.7774	-0.57%
2007-09-18	0	1.760	1.760	1.780	1.750	1.840	634,000	1,139,220	1.7969	1.760	1.760	1.780	1.750	1.840	634,000	1.7969	-2.22%
2007-09-17	0	1.800	1.800	1.820	1.720	1.950	1,280,000	2,329,480	1.8199	1.800	1.800	1.820	1.720	1.950	1,280,000	1.8199	-7.22%
2007-09-14	0	1.940	1.940	1.960	1.930	2.150	1,141,000	2,254,480	1.9759	1.940	1.940	1.960	1.930	2.150	1,141,000	1.9759	-4.43%
2007-09-13	0	2.030	2.030	2.050	1.990	2.190	480,000	976,460	2.0343	2.030	2.030	2.050	1.990	2.190	480,000	2.0343	-3.33%
2007-09-12	0	2.100	2.100	2.150	2.040	2.220	1,358,000	2,858,220	2.1047	2.100	2.100	2.150	2.040	2.220	1,358,000	2.1047	-3.23%
2007-09-11	0	2.170	2.130	2.180	1.820	2.240	3,681,500	7,897,006	2.1451	2.170	2.130	2.180	1.820	2.240	3,681,500	2.1451	19.89%
2007-09-10	0	1.810	1.810	1.830	1.800	1.830	322,000	583,440	1.8119	1.810	1.810	1.830	1.800	1.830	322,000	1.8119	-2.69%
2007-09-07	0	1.860	1.860	1.870	1.790	1.870	257,000	463,180	1.8023	1.860	1.860	1.870	1.790	1.870	257,000	1.8023	2.20%
2007-09-06	0	1.820	1.820	1.830	1.790	1.850	474,000	856,640	1.8073	1.820	1.820	1.830	1.790	1.850	474,000	1.8073	-1.62%
2007-09-05	0	1.850	1.810	1.850	1.750	1.900	640,000	1,165,580	1.8212	1.850	1.810	1.850	1.750	1.900	640,000	1.8212	2.78%
2007-09-04	0	1.800	1.780	1.830	1.740	1.860	506,000	914,580	1.8075	1.800	1.780	1.830	1.740	1.860	506,000	1.8075	-3.74%
2007-09-03	0	1.870	1.850	1.880	1.820	1.890	660,000	1,228,300	1.8611	1.870	1.850	1.880	1.820	1.890	660,000	1.8611	1.08%
2007-08-31	0	1.850	1.850	1.880	1.670	1.850	1,292,000	2,305,400	1.7844	1.850	1.850	1.880	1.670	1.850	1,292,000	1.7844	6.32%
2007-08-30	0	1.740	1.710	1.740	1.710	1.800	1,288,000	2,236,740	1.7366	1.740	1.710	1.740	1.710	1.800	1,288,000	1.7366	1.16%
2007-08-29	0	1.720	1.680	1.720	1.480	1.730	963,000	1,556,390	1.6162	1.720	1.680	1.720	1.480	1.730	963,000	1.6162	7.50%
2007-08-28	0	1.600	1.590	1.600	1.570	1.620	660,000	1,052,580	1.5948	1.600	1.590	1.600	1.570	1.620	660,000	1.5948	-1.23%
2007-08-27	0	1.620	1.620	1.640	1.600	1.690	720,000	1,186,660	1.6481	1.620	1.620	1.640	1.600	1.690	720,000	1.6481	-3.57%
2007-08-24	0	1.680	1.670	1.710	1.600	1.720	360,000	593,580	1.6488	1.680	1.670	1.710	1.600	1.720	360,000	1.6488	0.00%
2007-08-23	0	1.680	1.660	1.680	1.650	1.700	585,500	981,330	1.6761	1.680	1.660	1.680	1.650	1.700	585,500	1.6761	3.70%
2007-08-22	0	1.620	1.610	1.620	1.550	1.620	424,000	673,940	1.5895	1.620	1.610	1.620	1.550	1.620	424,000	1.5895	0.00%
2007-08-21	0	1.620	1.610	1.620	1.570	1.770	1,000,000	1,686,460	1.6865	1.620	1.610	1.620	1.570	1.770	1,000,000	1.6865	-4.71%
2007-08-20	0	1.700	1.700	1.720	1.650	1.750	1,521,000	2,557,120	1.6812	1.700	1.700	1.720	1.650	1.750	1,521,000	1.6812	6.92%
2007-08-17	0	1.590	1.530	1.590	1.260	1.650	2,750,000	3,908,600	1.4213	1.590	1.530	1.590	1.260	1.650	2,750,000	1.4213	-4.79%
2007-08-16	0	1.670	1.650	1.660	1.620	1.880	2,164,500	3,685,430	1.7027	1.670	1.650	1.660	1.620	1.880	2,164,500	1.7027	-11.64%
2007-08-15	0	1.890	1.880	1.890	1.800	1.910	1,730,000	3,245,360	1.8759	1.890	1.880	1.890	1.800	1.910	1,730,000	1.8759	0.00%
2007-08-14	0	1.890	1.860	1.900	1.680	2.030	6,968,000	13,267,160	1.9040	1.890	1.860	1.900	1.680	2.030	6,968,000	1.9040	13.17%
2007-08-13	0	1.670	1.670	1.680	1.550	1.730	3,339,500	5,508,275	1.6494	1.670	1.670	1.680	1.550	1.730	3,339,500	1.6494	12.08%
2007-08-10	0	1.490	1.490	1.510	1.460	1.550	682,000	1,015,660	1.4892	1.490	1.490	1.510	1.460	1.550	682,000	1.4892	-5.10%
2007-08-09	0	1.570	1.570	1.600	1.550	1.660	824,000	1,324,860	1.6078	1.570	1.570	1.600	1.550	1.660	824,000	1.6078	-3.09%
2007-08-08	0	1.620	1.610	1.620	1.580	1.640	935,100	1,503,394	1.6077	1.620	1.610	1.620	1.580	1.640	935,100	1.6077	0.00%
2007-08-07	0	1.620	1.620	1.630	1.540	1.870	6,462,500	11,141,180	1.7240	1.620	1.620	1.630	1.540	1.870	6,462,500	1.7240	3.85%
2007-08-06	0	1.560	1.550	1.560	1.400	1.610	4,419,000	6,628,860	1.5001	1.560	1.550	1.560	1.400	1.610	4,419,000	1.5001	9.09%
2007-08-03	0	1.430	1.410	1.460	1.330	1.470	920,000	1,278,860	1.3901	1.430	1.410	1.460	1.330	1.470	920,000	1.3901	5.15%
2007-08-02	0	1.360	1.340	1.360	1.300	1.380	744,000	990,980	1.3320	1.360	1.340	1.360	1.300	1.380	744,000	1.3320	-1.45%
2007-08-01	0	1.380	1.360	1.390	1.300	1.400	684,000	935,540	1.3677	1.380	1.360	1.390	1.300	1.400	684,000	1.3677	-2.82%
2007-07-31	0	1.420	1.410	1.420	1.410	1.430	552,000	782,500	1.4176	1.420	1.410	1.420	1.410	1.430	552,000	1.4176	1.43%
2007-07-30	0	1.400	1.400	1.420	1.300	1.420	766,000	1,056,580	1.3793	1.400	1.400	1.420	1.300	1.420	766,000	1.3793	2.94%
2007-07-27	0	1.360	1.330	1.360	1.320	1.370	522,000	702,420	1.3456	1.360	1.330	1.360	1.320	1.370	522,000	1.3456	-3.55%
2007-07-26	0	1.410	1.410	1.420	1.400	1.440	1,054,000	1,502,700	1.4257	1.410	1.410	1.420	1.400	1.440	1,054,000	1.4257	0.71%
2007-07-25	0	1.400	1.400	1.420	1.390	1.440	712,000	1,004,280	1.4105	1.400	1.400	1.420	1.390	1.440	712,000	1.4105	-2.78%
2007-07-24	0	1.440	1.430	1.440	1.400	1.450	1,708,500	2,435,590	1.4256	1.440	1.430	1.440	1.400	1.450	1,708,500	1.4256	3.60%
2007-07-23	0	1.390	1.370	1.380	1.290	1.400	2,957,500	4,002,940	1.3535	1.390	1.370	1.380	1.290	1.400	2,957,500	1.3535	5.30%
2007-07-20	0	1.320	1.310	1.320	1.230	1.320	938,000	1,193,440	1.2723	1.320	1.310	1.320	1.230	1.320	938,000	1.2723	7.32%
2007-07-19	0	1.230	1.230	1.240	1.140	1.240	406,000	486,620	1.1986	1.230	1.230	1.240	1.140	1.240	406,000	1.1986	-2.38%
2007-07-18	0	1.260	1.250	1.260	1.210	1.270	324,000	401,280	1.2385	1.260	1.250	1.260	1.210	1.270	324,000	1.2385	-1.56%
2007-07-17	0	1.280	1.270	1.280	1.240	1.310	594,000	752,240	1.2664	1.280	1.270	1.280	1.240	1.310	594,000	1.2664	-3.03%
2007-07-16	0	1.320	1.310	1.320	1.300	1.370	2,047,000	2,714,930	1.3263	1.320	1.310	1.320	1.300	1.370	2,047,000	1.3263	2.33%
2007-07-13	0	1.290	1.280	1.290	1.280	1.300	760,500	981,585	1.2907	1.290	1.280	1.290	1.280	1.300	760,500	1.2907	0.78%
2007-07-12	0	1.280	1.280	1.290	1.240	1.290	993,200	1,262,888	1.2715	1.280	1.280	1.290	1.240	1.290	993,200	1.2715	3.23%
2007-07-11	0	1.240	1.240	1.260	1.210	1.280	986,000	1,224,400	1.2418	1.240	1.240	1.260	1.210	1.280	986,000	1.2418	0.00%
2007-07-10	0	1.240	1.240	1.250	1.200	1.310	1,188,300	1,466,661	1.2343	1.240	1.240	1.250	1.200	1.310	1,188,300	1.2343	-1.59%
2007-07-09	0	1.260	1.260	1.290	1.130	1.300	3,522,500	4,409,970	1.2519	1.260	1.260	1.290	1.130	1.300	3,522,500	1.2519	20.00%
2007-07-06	0	1.050	1.000	1.070	0.950	1.050	356,000	360,260	1.0120	1.050	1.000	1.070	0.950	1.050	356,000	1.0120	8.25%
2007-07-05	0	0.970	0.970	0.980	-	-	0	0	-	0.970	0.970	0.980	-	-	0	-	2.11%
2007-07-04	0	0.950	0.950	0.990	0.950	0.950	68,000	64,600	0.9500	0.950	0.950	0.990	0.950	0.950	68,000	0.9500	3.26%
2007-07-03	0	0.920	0.920	1.000	0.900	0.920	167,500	151,340	0.9035	0.920	0.920	1.000	0.900	0.920	167,500	0.9035	-3.16%
2007-06-29	0	0.950	0.950	0.990	-	-	0	0	-	0.950	0.950	0.990	-	-	0	-	0.00%
2007-06-28	0	0.950	0.940	1.040	0.950	0.950	301,000	285,910	0.9499	0.950	0.940	1.040	0.950	0.950	301,000	0.9499	-1.04%
2007-06-27	0	0.960	0.960	1.000	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	0.00%
2007-06-26	0	0.960	0.960	0.990	0.950	0.960	360,000	342,600	0.9517	0.960	0.960	0.990	0.950	0.960	360,000	0.9517	-4.00%
2007-06-25	0	1.000	0.960	1.040	0.970	1.060	96,000	95,340	0.9931	1.000	0.960	1.040	0.970	1.060	96,000	0.9931	0.00%
2007-06-22	0	1.000	0.960	1.010	-	-	0	0	-	1.000	0.960	1.010	-	-	0	-	0.00%
2007-06-21	0	1.000	1.000	1.050	1.000	1.000	100,000	100,000	1.0000	1.000	1.000	1.050	1.000	1.000	100,000	1.0000	0.00%
2007-06-20	0	1.000	1.000	1.060	0.940	0.990	232,000	227,180	0.9792	1.000	1.000	1.060	0.940	0.990	232,000	0.9792	2.04%
2007-06-18	0	0.980	0.980	1.020	0.840	1.050	578,000	595,920	1.0310	0.980	0.980	1.020	0.840	1.050	578,000	1.0310	-5.77%
2007-06-15	0	1.040	1.040	1.050	1.040	1.070	402,000	420,900	1.0470	1.040	1.040	1.050	1.040	1.070	402,000	1.0470	-4.59%
2007-06-14	0	1.090	1.070	1.090	1.090	1.110	546,000	599,540	1.0981	1.090	1.070	1.090	1.090	1.110	546,000	1.0981	-0.91%
2007-06-13	0	1.100	1.070	1.100	0.990	1.130	1,864,200	2,031,564	1.0898	1.100	1.070	1.100	0.990	1.130	1,864,200	1.0898	13.40%
2007-06-12	0	0.970	0.940	0.980	0.920	0.980	150,000	143,300	0.9553	0.970	0.940	0.980	0.920	0.980	150,000	0.9553	0.00%
2007-06-11	0	0.970	0.960	0.970	0.900	0.970	567,787	538,950	0.9492	0.970	0.960	0.970	0.900	0.970	567,787	0.9492	8.99%
2007-06-08	0	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	-2.20%
2007-06-07	0	0.910	0.890	0.910	0.880	0.920	350,000	314,660	0.8990	0.910	0.890	0.910	0.880	0.920	350,000	0.8990	7.06%
2007-06-06	0	0.850	0.830	0.870	0.830	0.850	136,000	115,400	0.8485	0.850	0.830	0.870	0.830	0.850	136,000	0.8485	3.66%
2007-06-05	0	0.820	0.820	0.850	0.800	0.820	198,000	160,000	0.8081	0.820	0.820	0.850	0.800	0.820	198,000	0.8081	-5.75%
2007-06-04	0	0.870	0.830	0.900	-	-	0	0	-	0.870	0.830	0.900	-	-	0	-	0.00%
2007-06-01	0	0.870	0.840	0.880	-	-	0	0	-	0.870	0.840	0.880	-	-	0	-	0.00%
2007-05-31	0	0.870	0.840	0.870	0.840	0.900	398,000	344,320	0.8651	0.870	0.840	0.870	0.840	0.900	398,000	0.8651	-4.40%
2007-05-30	0	0.910	0.840	0.910	0.810	0.920	293,300	250,734	0.8549	0.910	0.840	0.910	0.810	0.920	293,300	0.8549	9.64%
2007-05-29	0	0.830	0.830	0.880	0.830	0.830	151,000	125,280	0.8297	0.830	0.830	0.880	0.830	0.830	151,000	0.8297	1.22%
2007-05-28	0	0.820	0.820	0.890	-	-	0	0	-	0.820	0.820	0.890	-	-	0	-	0.00%
2007-05-25	0	0.820	0.810	0.890	0.820	0.830	220,000	181,500	0.8250	0.820	0.810	0.890	0.820	0.830	220,000	0.8250	-1.20%
2007-05-23	0	0.830	0.830	0.850	0.830	0.830	30,000	24,900	0.8300	0.830	0.830	0.850	0.830	0.830	30,000	0.8300	0.00%
2007-05-22	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2007-05-21	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2007-05-18	0	0.830	0.800	0.830	0.830	0.830	10,000	8,300	0.8300	0.830	0.800	0.830	0.830	0.830	10,000	0.8300	0.00%
2007-05-17	0	0.830	0.800	0.830	0.800	0.830	118,000	96,920	0.8214	0.830	0.800	0.830	0.800	0.830	118,000	0.8214	0.00%
2007-05-16	0	0.830	0.820	0.840	0.830	0.830	14,000	11,620	0.8300	0.830	0.820	0.840	0.830	0.830	14,000	0.8300	0.00%
2007-05-15	0	0.830	0.800	0.830	0.820	0.830	85,000	69,900	0.8224	0.830	0.800	0.830	0.820	0.830	85,000	0.8224	0.00%
2007-05-14	0	0.830	0.810	0.840	0.800	0.830	360,000	295,540	0.8209	0.830	0.810	0.840	0.800	0.830	360,000	0.8209	3.75%
2007-05-11	0	0.800	0.800	0.820	0.800	0.820	710,500	571,485	0.8043	0.800	0.800	0.820	0.800	0.820	710,500	0.8043	3.90%
2007-05-10	0	0.770	0.770	0.800	0.750	0.800	670,000	513,100	0.7658	0.770	0.770	0.800	0.750	0.800	670,000	0.7658	4.05%
2007-05-09	0	0.740	0.680	0.740	-	-	0	0	-	0.740	0.680	0.740	-	-	0	-	0.00%
2007-05-08	0	0.740	0.680	0.750	-	-	0	0	-	0.740	0.680	0.750	-	-	0	-	0.00%
2007-05-07	0	0.740	0.690	0.750	0.740	0.740	50,000	37,000	0.7400	0.740	0.690	0.750	0.740	0.740	50,000	0.7400	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2007-04-30	0	0.740	0.650	0.740	-	-	0	0	-	0.740	0.650	0.740	-	-	0	-	0.00%
2007-04-27	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2007-04-26	0	0.740	0.670	0.740	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	0.00%
2007-04-25	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2007-04-24	0	0.740	0.680	0.740	0.740	0.740	50,000	37,000	0.7400	0.740	0.680	0.740	0.740	0.740	50,000	0.7400	-1.33%
2007-04-23	0	0.750	0.730	0.750	0.700	0.750	1,434,000	1,031,760	0.7195	0.750	0.730	0.750	0.700	0.750	1,434,000	0.7195	5.63%
2007-04-20	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2007-04-18	0	0.710	0.670	0.710	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	-2.74%
2007-04-17	0	0.730	0.660	0.730	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	0.00%
2007-04-16	0	0.730	0.680	0.740	-	-	0	0	-	0.730	0.680	0.740	-	-	0	-	0.00%
2007-04-13	0	0.730	0.690	0.730	0.740	0.750	28,000	20,800	0.7429	0.730	0.690	0.730	0.740	0.750	28,000	0.7429	1.39%
2007-04-12	0	0.720	0.720	0.730	0.650	0.720	1,181,000	845,760	0.7161	0.720	0.720	0.730	0.650	0.720	1,181,000	0.7161	5.88%
2007-04-11	0	0.680	0.680	0.720	0.660	0.680	32,000	21,720	0.6788	0.680	0.680	0.720	0.660	0.680	32,000	0.6788	-5.56%
2007-04-10	0	0.720	0.640	0.750	-	-	0	0	-	0.720	0.640	0.750	-	-	0	-	0.00%
2007-04-04	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2007-04-03	0	0.720	0.660	0.730	-	-	0	0	-	0.720	0.660	0.730	-	-	0	-	0.00%
2007-04-02	0	0.720	0.670	0.730	-	-	0	0	-	0.720	0.670	0.730	-	-	0	-	0.00%
2007-03-30	0	0.720	0.690	0.720	0.690	0.720	390,000	274,700	0.7044	0.720	0.690	0.720	0.690	0.720	390,000	0.7044	2.86%
2007-03-29	0	0.700	0.680	0.700	0.690	0.700	280,000	192,400	0.6871	0.700	0.680	0.700	0.690	0.700	280,000	0.6871	6.06%
2007-03-28	0	0.660	0.650	0.800	-	-	0	0	-	0.660	0.650	0.800	-	-	0	-	0.00%
2007-03-27	0	0.660	0.660	0.680	0.650	0.680	500,500	339,795	0.6789	0.660	0.660	0.680	0.650	0.680	500,500	0.6789	0.00%
2007-03-26	0	0.660	0.650	0.680	-	-	1,000	610	0.6100	0.660	0.650	0.680	-	-	1,000	0.6100	0.00%
2007-03-23	0	0.660	0.650	0.680	-	-	0	0	-	0.660	0.650	0.680	-	-	0	-	0.00%
2007-03-22	0	0.660	0.650	0.670	0.640	0.660	490,000	319,600	0.6522	0.660	0.650	0.670	0.640	0.660	490,000	0.6522	0.00%
2007-03-21	0	0.660	0.660	0.680	0.650	0.660	252,000	164,100	0.6512	0.660	0.660	0.680	0.650	0.660	252,000	0.6512	-1.49%
2007-03-20	0	0.670	0.640	0.670	0.680	0.680	100,000	68,000	0.6800	0.670	0.640	0.670	0.680	0.680	100,000	0.6800	0.00%
2007-03-19	0	0.670	0.620	0.680	0.650	0.670	316,000	205,700	0.6509	0.670	0.620	0.680	0.650	0.670	316,000	0.6509	6.35%
2007-03-16	0	0.630	0.620	0.650	0.630	0.650	54,000	34,600	0.6407	0.630	0.620	0.650	0.630	0.650	54,000	0.6407	5.00%
2007-03-15	0	0.600	0.580	0.630	0.590	0.600	620,000	371,800	0.5997	0.600	0.580	0.630	0.590	0.600	620,000	0.5997	1.69%
2007-03-14	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2007-03-13	0	0.590	0.590	0.620	0.590	0.590	140,000	82,600	0.5900	0.590	0.590	0.620	0.590	0.590	140,000	0.5900	0.00%
2007-03-12	0	0.590	0.590	0.620	-	-	0	0	-	0.590	0.590	0.620	-	-	0	-	5.36%
2007-03-09	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2007-03-07	0	0.560	0.560	0.610	0.560	0.590	328,000	187,640	0.5721	0.560	0.560	0.610	0.560	0.590	328,000	0.5721	-3.45%
2007-03-06	0	0.580	0.580	0.630	0.580	0.580	80,000	46,400	0.5800	0.580	0.580	0.630	0.580	0.580	80,000	0.5800	-1.69%
2007-03-05	0	0.590	0.560	0.620	0.590	0.590	60,000	35,400	0.5900	0.590	0.560	0.620	0.590	0.590	60,000	0.5900	-6.35%
2007-03-02	0	0.630	0.590	0.630	0.590	0.650	302,000	189,920	0.6289	0.630	0.590	0.630	0.590	0.650	302,000	0.6289	0.00%
2007-03-01	0	0.630	0.630	0.640	0.630	0.690	850,000	567,820	0.6680	0.630	0.630	0.640	0.630	0.690	850,000	0.6680	1.61%
2007-02-28	0	0.620	0.590	0.620	0.580	0.620	520,000	313,300	0.6025	0.620	0.590	0.620	0.580	0.620	520,000	0.6025	-7.46%
2007-02-27	0	0.670	0.670	0.680	0.650	0.720	1,599,000	1,100,640	0.6883	0.670	0.670	0.680	0.650	0.720	1,599,000	0.6883	-4.29%
2007-02-26	0	0.700	0.700	0.710	0.620	0.700	1,752,000	1,161,020	0.6627	0.700	0.700	0.710	0.620	0.700	1,752,000	0.6627	14.75%
2007-02-23	0	0.610	0.580	0.610	0.590	0.610	252,000	150,220	0.5961	0.610	0.580	0.610	0.590	0.610	252,000	0.5961	5.17%
2007-02-22	0	0.580	0.580	0.590	0.570	0.580	316,000	181,620	0.5747	0.580	0.580	0.590	0.570	0.580	316,000	0.5747	5.45%
2007-02-21	0	0.550	0.550	0.590	0.550	0.550	16,800	9,208	0.5481	0.550	0.550	0.590	0.550	0.550	16,800	0.5481	-3.51%
2007-02-16	0	0.570	0.550	0.590	-	-	0	0	-	0.570	0.550	0.590	-	-	0	-	0.00%
2007-02-15	0	0.570	0.560	0.570	0.560	0.590	226,100	126,673	0.5603	0.570	0.560	0.570	0.560	0.590	226,100	0.5603	3.64%
2007-02-14	0	0.550	0.550	0.560	-	-	0	0	-	0.550	0.550	0.560	-	-	0	-	0.00%
2007-02-13	0	0.550	0.540	0.550	0.540	0.550	97,300	53,443	0.5493	0.550	0.540	0.550	0.540	0.550	97,300	0.5493	-1.79%
2007-02-12	0	0.560	0.550	0.560	0.550	0.560	306,000	168,320	0.5501	0.560	0.550	0.560	0.550	0.560	306,000	0.5501	1.82%
2007-02-09	0	0.550	0.550	0.560	0.550	0.560	392,000	216,650	0.5527	0.550	0.550	0.560	0.550	0.560	392,000	0.5527	0.00%
2007-02-08	0	0.550	0.540	0.560	0.550	0.550	171,000	94,020	0.5498	0.550	0.540	0.560	0.550	0.550	171,000	0.5498	-1.79%
2007-02-07	0	0.560	0.550	0.560	0.550	0.560	152,000	84,820	0.5580	0.560	0.550	0.560	0.550	0.560	152,000	0.5580	0.00%
2007-02-06	0	0.560	0.550	0.570	0.560	0.560	42,000	23,520	0.5600	0.560	0.550	0.570	0.560	0.560	42,000	0.5600	-3.45%
2007-02-05	0	0.580	0.550	0.580	0.540	0.580	86,000	47,220	0.5491	0.580	0.550	0.580	0.540	0.580	86,000	0.5491	9.43%
2007-02-02	0	0.530	0.520	0.540	0.530	0.530	100,000	53,000	0.5300	0.530	0.520	0.540	0.530	0.530	100,000	0.5300	1.92%
2007-02-01	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2007-01-31	0	0.520	0.520	0.540	0.520	0.520	100,000	52,000	0.5200	0.520	0.520	0.540	0.520	0.520	100,000	0.5200	-3.70%
2007-01-30	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2007-01-29	0	0.540	0.540	0.550	0.530	0.530	200,000	106,000	0.5300	0.540	0.540	0.550	0.530	0.530	200,000	0.5300	-1.82%
2007-01-26	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	-1.79%
2007-01-25	0	0.560	0.540	0.570	0.560	0.560	173,500	97,115	0.5597	0.560	0.540	0.570	0.560	0.560	173,500	0.5597	1.82%
2007-01-24	0	0.550	0.550	0.570	0.550	0.570	144,000	80,740	0.5607	0.550	0.550	0.570	0.550	0.570	144,000	0.5607	1.85%
2007-01-23	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	1.89%
2007-01-22	0	0.530	0.530	0.540	-	-	0	0	-	0.530	0.530	0.540	-	-	0	-	1.92%
2007-01-19	0	0.520	0.520	-	0.520	0.520	42,000	21,840	0.5200	0.520	0.520	-	0.520	0.520	42,000	0.5200	0.00%
2007-01-18	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2007-01-17	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	0.00%
2007-01-16	0	0.520	0.520	0.560	-	-	0	0	-	0.520	0.520	0.560	-	-	0	-	0.00%
2007-01-15	0	0.520	0.520	0.560	0.520	0.520	10,500	5,440	0.5181	0.520	0.520	0.560	0.520	0.520	10,500	0.5181	0.00%
2007-01-12	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2007-01-11	0	0.520	0.520	0.550	-	-	1,000	500	0.5000	0.520	0.520	0.550	-	-	1,000	0.5000	0.00%
2007-01-10	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2007-01-09	0	0.520	0.520	0.540	0.520	0.520	2,500	1,280	0.5120	0.520	0.520	0.540	0.520	0.520	2,500	0.5120	-3.70%
2007-01-08	0	0.540	0.520	0.560	-	-	0	0	-	0.540	0.520	0.560	-	-	0	-	0.00%
2007-01-05	0	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2007-01-04	0	0.540	0.520	0.560	0.540	0.540	200,000	108,000	0.5400	0.540	0.520	0.560	0.540	0.540	200,000	0.5400	3.85%
2007-01-03	0	0.520	0.520	0.540	0.500	0.500	66,000	33,000	0.5000	0.520	0.520	0.540	0.500	0.500	66,000	0.5000	0.00%
2007-01-02	0	0.520	0.500	0.600	-	-	0	0	-	0.520	0.500	0.600	-	-	0	-	0.00%
2006-12-29	0	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2006-12-28	0	0.520	0.480	0.560	-	-	0	0	-	0.520	0.480	0.560	-	-	0	-	0.00%
2006-12-27	0	0.520	-	0.540	-	-	0	0	-	0.520	-	0.540	-	-	0	-	0.00%
2006-12-22	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2006-12-21	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2006-12-20	0	0.520	0.510	0.520	0.510	0.520	20,000	10,380	0.5190	0.520	0.510	0.520	0.510	0.520	20,000	0.5190	4.00%
2006-12-19	0	0.500	0.500	0.520	0.500	0.500	10,500	5,240	0.4990	0.500	0.500	0.520	0.500	0.500	10,500	0.4990	-3.85%
2006-12-18	0	0.520	-	0.520	0.520	0.520	150,000	78,000	0.5200	0.520	-	0.520	0.520	0.520	150,000	0.5200	4.00%
2006-12-15	0	0.500	0.500	0.530	-	-	0	0	-	0.500	0.500	0.530	-	-	0	-	0.00%
2006-12-14	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2006-12-13	0	0.500	0.460	0.520	-	-	0	0	-	0.500	0.460	0.520	-	-	0	-	0.00%
2006-12-12	0	0.500	0.500	0.520	0.500	0.500	32,000	16,000	0.5000	0.500	0.500	0.520	0.500	0.500	32,000	0.5000	0.00%
2006-12-11	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2006-12-08	0	0.500	0.460	0.520	-	-	0	0	-	0.500	0.460	0.520	-	-	0	-	0.00%
2006-12-07	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2006-12-06	0	0.500	0.460	0.520	-	-	0	0	-	0.500	0.460	0.520	-	-	0	-	0.00%
2006-12-05	0	0.500	0.490	0.520	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
2006-12-04	0	0.500	0.490	0.520	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
2006-12-01	0	0.500	0.500	0.540	0.500	0.500	100,000	50,000	0.5000	0.500	0.500	0.540	0.500	0.500	100,000	0.5000	-3.85%
2006-11-30	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2006-11-29	0	0.520	0.470	0.520	-	-	0	0	-	0.520	0.470	0.520	-	-	0	-	0.00%
2006-11-28	0	0.520	0.470	0.520	-	-	0	0	-	0.520	0.470	0.520	-	-	0	-	0.00%
2006-11-27	0	0.520	0.460	0.540	-	-	0	0	-	0.520	0.460	0.540	-	-	0	-	0.00%
2006-11-24	0	0.520	0.500	0.520	0.520	0.520	324,000	168,480	0.5200	0.520	0.500	0.520	0.520	0.520	324,000	0.5200	0.00%
2006-11-23	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2006-11-22	0	0.520	0.500	0.520	0.520	0.520	160,000	83,200	0.5200	0.520	0.500	0.520	0.520	0.520	160,000	0.5200	0.00%
2006-11-21	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2006-11-20	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2006-11-17	0	0.520	0.470	0.520	-	-	0	0	-	0.520	0.470	0.520	-	-	0	-	0.00%
2006-11-16	0	0.520	0.520	0.530	0.490	0.490	113,400	55,538	0.4898	0.520	0.520	0.530	0.490	0.490	113,400	0.4898	0.00%
2006-11-15	0	0.520	0.490	0.520	0.485	0.520	138,000	70,020	0.5074	0.520	0.490	0.520	0.485	0.520	138,000	0.5074	8.33%
2006-11-14	0	0.480	0.480	0.540	0.460	0.460	30,000	13,800	0.4600	0.480	0.480	0.540	0.460	0.460	30,000	0.4600	-7.69%
2006-11-13	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2006-11-10	0	0.520	-	0.540	-	-	0	0	-	0.520	-	0.540	-	-	0	-	0.00%
2006-11-09	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2006-11-08	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2006-11-07	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	1.96%
2006-11-06	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2006-11-03	0	0.510	0.510	0.540	0.510	0.510	63,000	32,110	0.5097	0.510	0.510	0.540	0.510	0.510	63,000	0.5097	-1.92%
2006-11-02	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2006-11-01	0	0.520	0.495	0.540	-	-	0	0	-	0.520	0.495	0.540	-	-	0	-	0.00%
2006-10-31	0	0.520	0.495	0.520	-	-	0	0	-	0.520	0.495	0.520	-	-	0	-	0.00%
2006-10-27	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2006-10-26	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2006-10-25	0	0.520	0.510	0.530	0.510	0.520	180,000	93,400	0.5189	0.520	0.510	0.530	0.510	0.520	180,000	0.5189	0.00%
2006-10-24	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2006-10-23	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2006-10-20	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	4.00%
2006-10-19	0	0.500	0.500	0.520	0.500	0.500	192,000	96,000	0.5000	0.500	0.500	0.520	0.500	0.500	192,000	0.5000	-3.85%
2006-10-18	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2006-10-17	0	0.520	0.520	0.530	0.520	0.520	55,000	28,560	0.5193	0.520	0.520	0.530	0.520	0.520	55,000	0.5193	4.00%
2006-10-16	0	0.500	0.500	0.520	0.500	0.510	104,000	52,100	0.5010	0.500	0.500	0.520	0.500	0.510	104,000	0.5010	-1.96%
2006-10-13	0	0.510	0.510	0.540	0.510	0.520	92,000	47,820	0.5198	0.510	0.510	0.540	0.510	0.520	92,000	0.5198	-1.92%
2006-10-12	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2006-10-11	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2006-10-10	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2006-10-09	0	0.520	0.500	0.530	0.500	0.520	322,000	165,040	0.5125	0.520	0.500	0.530	0.500	0.520	322,000	0.5125	0.00%
2006-10-06	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2006-10-05	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	1.96%
2006-10-04	0	0.510	0.510	0.540	0.510	0.510	34,000	17,340	0.5100	0.510	0.510	0.540	0.510	0.510	34,000	0.5100	-1.92%
2006-10-03	0	0.520	0.520	0.540	0.520	0.520	52,500	27,280	0.5196	0.520	0.520	0.540	0.520	0.520	52,500	0.5196	-5.45%
2006-09-29	0	0.550	0.520	0.560	-	-	0	0	-	0.550	0.520	0.560	-	-	0	-	0.00%
2006-09-28	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	-1.79%
2006-09-27	0	0.560	0.520	0.560	0.540	0.560	160,000	87,600	0.5475	0.560	0.520	0.560	0.540	0.560	160,000	0.5475	3.70%
2006-09-26	0	0.540	0.530	0.540	0.540	0.540	160,000	86,400	0.5400	0.540	0.530	0.540	0.540	0.540	160,000	0.5400	1.89%
2006-09-25	0	0.530	0.530	0.560	-	-	0	0	-	0.530	0.530	0.560	-	-	0	-	0.00%
2006-09-22	0	0.530	0.530	0.550	-	-	0	0	-	0.530	0.530	0.550	-	-	0	-	0.00%
2006-09-21	0	0.530	0.530	0.560	0.520	0.520	36,000	18,720	0.5200	0.530	0.530	0.560	0.520	0.520	36,000	0.5200	-1.85%
2006-09-20	0	0.540	0.510	0.560	-	-	0	0	-	0.540	0.510	0.560	-	-	0	-	0.00%
2006-09-19	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2006-09-18	0	0.540	0.540	0.570	0.540	0.540	20,000	10,800	0.5400	0.540	0.540	0.570	0.540	0.540	20,000	0.5400	0.00%
2006-09-15	0	0.540	0.540	0.560	0.540	0.540	60,000	32,400	0.5400	0.540	0.540	0.560	0.540	0.540	60,000	0.5400	-5.26%
2006-09-14	0	0.570	0.550	0.580	-	-	0	0	-	0.570	0.550	0.580	-	-	0	-	0.00%
2006-09-13	0	0.570	0.560	0.580	0.560	0.580	270,000	152,100	0.5633	0.570	0.560	0.580	0.560	0.580	270,000	0.5633	5.56%
2006-09-12	0	0.540	0.540	0.560	0.540	0.540	426,000	230,040	0.5400	0.540	0.540	0.560	0.540	0.540	426,000	0.5400	0.00%
2006-09-11	0	0.540	0.520	0.560	-	-	0	0	-	0.540	0.520	0.560	-	-	0	-	0.00%
2006-09-08	0	0.540	0.520	0.560	-	-	0	0	-	0.540	0.520	0.560	-	-	0	-	0.00%
2006-09-07	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2006-09-06	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2006-09-05	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2006-09-04	0	0.540	0.520	0.540	0.500	0.540	161,000	85,880	0.5334	0.540	0.520	0.540	0.500	0.540	161,000	0.5334	1.89%
2006-09-01	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	0.00%
2006-08-31	0	0.530	0.530	0.540	0.520	0.530	92,000	48,040	0.5222	0.530	0.530	0.540	0.520	0.530	92,000	0.5222	-5.36%
2006-08-30	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2006-08-29	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2006-08-28	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2006-08-25	0	0.560	0.530	0.560	-	-	900	450	0.5000	0.560	0.530	0.560	-	-	900	0.5000	0.00%
2006-08-24	0	0.560	0.560	0.570	0.520	0.540	460,000	240,300	0.5224	0.560	0.560	0.570	0.520	0.540	460,000	0.5224	3.70%
2006-08-23	0	0.540	0.530	0.540	0.530	0.540	400,000	215,980	0.5400	0.540	0.530	0.540	0.530	0.540	400,000	0.5400	-3.57%
2006-08-22	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2006-08-21	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2006-08-18	0	0.560	0.550	0.560	0.560	0.560	106,000	59,360	0.5600	0.560	0.550	0.560	0.560	0.560	106,000	0.5600	0.00%
2006-08-17	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2006-08-16	0	0.560	0.540	0.570	0.560	0.560	130,000	72,800	0.5600	0.560	0.540	0.570	0.560	0.560	130,000	0.5600	0.00%
2006-08-15	0	0.560	0.530	0.580	-	-	0	0	-	0.560	0.530	0.580	-	-	0	-	0.00%
2006-08-14	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2006-08-11	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2006-08-10	0	0.560	0.560	0.570	0.540	0.540	260,000	140,400	0.5400	0.560	0.560	0.570	0.540	0.540	260,000	0.5400	0.00%
2006-08-09	0	0.560	0.560	0.570	0.560	0.560	94,000	52,640	0.5600	0.560	0.560	0.570	0.560	0.560	94,000	0.5600	0.00%
2006-08-08	0	0.560	0.550	0.560	0.540	0.560	240,000	132,000	0.5500	0.560	0.550	0.560	0.540	0.560	240,000	0.5500	0.00%
2006-08-07	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2006-08-04	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	0.00%
2006-08-03	0	0.560	0.550	0.560	0.560	0.560	120,000	67,200	0.5600	0.560	0.550	0.560	0.560	0.560	120,000	0.5600	-3.45%
2006-08-02	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2006-08-01	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2006-07-31	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2006-07-28	0	0.580	0.560	0.580	0.560	0.580	202,000	114,620	0.5674	0.580	0.560	0.580	0.560	0.580	202,000	0.5674	9.43%
2006-07-27	0	0.530	0.500	0.550	-	-	0	0	-	0.530	0.500	0.550	-	-	0	-	0.00%
2006-07-26	0	0.530	0.470	0.530	-	-	0	0	-	0.530	0.470	0.530	-	-	0	-	0.00%
2006-07-25	0	0.530	0.480	0.530	-	-	0	0	-	0.530	0.480	0.530	-	-	0	-	-3.64%
2006-07-24	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2006-07-21	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2006-07-20	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2006-07-19	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2006-07-18	0	0.550	0.540	0.560	0.550	0.550	31,500	17,250	0.5476	0.550	0.540	0.560	0.550	0.550	31,500	0.5476	0.00%
2006-07-17	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2006-07-14	0	0.550	0.510	0.590	-	-	0	0	-	0.550	0.510	0.590	-	-	0	-	0.00%
2006-07-13	0	0.550	0.550	0.600	0.550	0.550	33,500	18,395	0.5491	0.550	0.550	0.600	0.550	0.550	33,500	0.5491	-5.17%
2006-07-12	0	0.580	0.560	0.590	-	-	0	0	-	0.580	0.560	0.590	-	-	0	-	0.00%
2006-07-11	0	0.580	0.560	0.590	-	-	0	0	-	0.580	0.560	0.590	-	-	0	-	0.00%
2006-07-10	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2006-07-07	0	0.580	0.580	0.590	0.560	0.560	30,000	16,800	0.5600	0.580	0.580	0.590	0.560	0.560	30,000	0.5600	0.00%
2006-07-06	0	0.580	0.580	0.600	0.540	0.540	30,000	16,200	0.5400	0.580	0.580	0.600	0.540	0.540	30,000	0.5400	0.00%
2006-07-05	0	0.580	0.560	0.590	-	-	0	0	-	0.580	0.560	0.590	-	-	0	-	0.00%
2006-07-04	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2006-07-03	0	0.580	0.485	0.650	-	-	0	0	-	0.580	0.485	0.650	-	-	0	-	0.00%
2006-06-30	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2006-06-29	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2006-06-28	0	0.580	0.410	0.600	-	-	0	0	-	0.580	0.410	0.600	-	-	0	-	0.00%
2006-06-27	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
2006-06-26	0	0.580	0.510	0.600	-	-	0	0	-	0.580	0.510	0.600	-	-	0	-	0.00%
2006-06-23	0	0.580	-	0.630	-	-	0	0	-	0.580	-	0.630	-	-	0	-	0.00%
2006-06-22	0	0.580	0.540	0.610	-	-	0	0	-	0.580	0.540	0.610	-	-	0	-	0.00%
2006-06-21	0	0.580	0.510	0.660	-	-	0	0	-	0.580	0.510	0.660	-	-	0	-	0.00%
2006-06-20	0	0.580	0.490	-	-	-	0	0	-	0.580	0.490	-	-	-	0	-	0.00%
2006-06-19	0	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2006-06-16	0	0.580	0.530	0.580	-	-	1,500	765	0.5100	0.580	0.530	0.580	-	-	1,500	0.5100	0.00%
2006-06-15	0	0.580	0.490	0.660	-	-	0	0	-	0.580	0.490	0.660	-	-	0	-	0.00%
2006-06-14	0	0.580	0.480	0.580	-	-	0	0	-	0.580	0.480	0.580	-	-	0	-	0.00%
2006-06-13	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2006-06-12	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2006-06-09	0	0.580	0.495	0.580	-	-	0	0	-	0.580	0.495	0.580	-	-	0	-	-1.69%
2006-06-08	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2006-06-07	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2006-06-06	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2006-06-05	0	0.590	0.510	-	-	-	0	0	-	0.590	0.510	-	-	-	0	-	0.00%
2006-06-02	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2006-06-01	0	0.590	0.590	0.640	-	-	0	0	-	0.590	0.590	0.640	-	-	0	-	0.00%
2006-05-30	0	0.590	0.590	0.630	-	-	0	0	-	0.590	0.590	0.630	-	-	0	-	0.00%
2006-05-29	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	0.00%
2006-05-26	0	0.590	0.560	0.590	0.540	0.590	42,000	23,680	0.5638	0.590	0.560	0.590	0.540	0.590	42,000	0.5638	0.00%
2006-05-25	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2006-05-24	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2006-05-23	0	0.590	0.400	0.600	-	-	0	0	-	0.590	0.400	0.600	-	-	0	-	0.00%
2006-05-22	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
2006-05-19	0	0.590	0.590	0.600	0.560	0.580	200,000	113,820	0.5691	0.590	0.590	0.600	0.560	0.580	200,000	0.5691	-1.67%
2006-05-18	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2006-05-17	0	0.600	0.590	0.620	0.600	0.600	160,000	96,000	0.6000	0.600	0.590	0.620	0.600	0.600	160,000	0.6000	0.00%
2006-05-16	0	0.600	0.590	0.600	0.600	0.600	60,000	36,000	0.6000	0.600	0.590	0.600	0.600	0.600	60,000	0.6000	0.00%
2006-05-15	0	0.600	0.590	0.600	0.600	0.600	58,000	34,800	0.6000	0.600	0.590	0.600	0.600	0.600	58,000	0.6000	-3.23%
2006-05-12	0	0.620	0.590	0.640	0.620	0.620	50,000	31,000	0.6200	0.620	0.590	0.640	0.620	0.620	50,000	0.6200	-3.12%
2006-05-11	0	0.640	0.590	0.650	-	-	0	0	-	0.640	0.590	0.650	-	-	0	-	0.00%
2006-05-10	0	0.640	0.600	0.650	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	0.00%
2006-05-09	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2006-05-08	0	0.640	0.640	0.650	0.600	0.640	400,000	250,600	0.6265	0.640	0.640	0.650	0.600	0.640	400,000	0.6265	-1.54%
2006-05-04	0	0.650	0.650	0.670	-	-	0	0	-	0.650	0.650	0.670	-	-	0	-	3.17%
2006-05-03	0	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	1.61%
2006-05-02	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2006-04-28	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	3.33%
2006-04-27	0	0.600	0.570	0.640	0.600	0.600	101,000	60,550	0.5995	0.600	0.570	0.640	0.600	0.600	101,000	0.5995	1.69%
2006-04-26	0	0.590	0.590	0.600	0.580	0.590	126,000	73,840	0.5860	0.590	0.590	0.600	0.580	0.590	126,000	0.5860	-1.67%
2006-04-25	0	0.600	0.580	0.610	0.600	0.610	450,000	270,500	0.6011	0.600	0.580	0.610	0.600	0.610	450,000	0.6011	-9.09%
2006-04-24	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	-1.49%
2006-04-21	0	0.670	0.670	0.680	0.640	0.660	190,700	123,027	0.6451	0.670	0.670	0.680	0.640	0.660	190,700	0.6451	3.08%
2006-04-20	0	0.650	0.650	0.700	0.650	0.650	20,000	13,000	0.6500	0.650	0.650	0.700	0.650	0.650	20,000	0.6500	-7.14%
2006-04-19	0	0.700	0.660	0.700	0.640	0.700	225,500	153,355	0.6801	0.700	0.660	0.700	0.640	0.700	225,500	0.6801	9.38%
2006-04-18	0	0.640	0.590	0.660	0.640	0.640	50,000	32,000	0.6400	0.640	0.590	0.660	0.640	0.640	50,000	0.6400	-5.88%
2006-04-13	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2006-04-12	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2006-04-11	0	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	1.49%
2006-04-10	0	0.670	0.650	0.670	0.650	0.670	22,000	14,500	0.6591	0.670	0.650	0.670	0.650	0.670	22,000	0.6591	3.08%
2006-04-07	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2006-04-06	0	0.650	0.550	0.680	-	-	0	0	-	0.650	0.550	0.680	-	-	0	-	0.00%
2006-04-04	0	0.650	0.650	0.680	0.600	0.640	210,000	132,100	0.6290	0.650	0.650	0.680	0.600	0.640	210,000	0.6290	0.00%
2006-04-03	0	0.650	0.630	0.650	-	-	0	0	-	0.650	0.630	0.650	-	-	0	-	-1.52%
2006-03-31	0	0.660	0.610	0.660	-	-	500	290	0.5800	0.660	0.610	0.660	-	-	500	0.5800	-1.49%
2006-03-30	0	0.670	0.670	0.690	0.630	0.630	211,500	133,185	0.6297	0.670	0.670	0.690	0.630	0.630	211,500	0.6297	-1.47%
2006-03-29	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2006-03-28	0	0.680	0.650	0.680	0.670	0.680	86,000	57,680	0.6707	0.680	0.650	0.680	0.670	0.680	86,000	0.6707	3.03%
2006-03-27	0	0.660	0.650	0.670	0.650	0.670	888,500	591,570	0.6658	0.660	0.650	0.670	0.650	0.670	888,500	0.6658	3.13%
2006-03-24	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2006-03-23	0	0.640	0.630	0.640	0.630	0.640	220,000	140,500	0.6386	0.640	0.630	0.640	0.630	0.640	220,000	0.6386	3.23%
2006-03-22	0	0.620	0.620	0.640	0.610	0.610	150,000	91,500	0.6100	0.620	0.620	0.640	0.610	0.610	150,000	0.6100	0.00%
2006-03-21	0	0.620	0.600	0.630	0.600	0.630	310,000	190,480	0.6145	0.620	0.600	0.630	0.600	0.630	310,000	0.6145	3.33%
2006-03-20	0	0.600	0.580	0.610	0.600	0.600	213,800	128,208	0.5997	0.600	0.580	0.610	0.600	0.600	213,800	0.5997	0.00%
2006-03-17	0	0.600	0.570	0.600	0.550	0.600	4,000	2,300	0.5750	0.600	0.570	0.600	0.550	0.600	4,000	0.5750	9.09%
2006-03-16	0	0.550	0.550	0.580	0.550	0.550	42,000	23,100	0.5500	0.550	0.550	0.580	0.550	0.550	42,000	0.5500	-5.17%
2006-03-15	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2006-03-14	0	0.580	0.580	0.610	0.570	0.600	685,700	406,038	0.5922	0.580	0.580	0.610	0.570	0.600	685,700	0.5922	1.75%
2006-03-13	0	0.570	0.570	0.590	0.550	0.550	40,000	22,000	0.5500	0.570	0.570	0.590	0.550	0.550	40,000	0.5500	7.55%
2006-03-10	0	0.530	0.500	0.560	-	-	0	0	-	0.530	0.500	0.560	-	-	0	-	0.00%
2006-03-09	0	0.530	0.490	0.570	0.530	0.530	120,000	63,600	0.5300	0.530	0.490	0.570	0.530	0.530	120,000	0.5300	-5.36%
2006-03-08	0	0.560	0.465	0.590	-	-	0	0	-	0.560	0.465	0.590	-	-	0	-	0.00%
2006-03-07	0	0.560	-	0.580	-	-	0	0	-	0.560	-	0.580	-	-	0	-	0.00%
2006-03-06	0	0.560	0.500	0.580	-	-	0	0	-	0.560	0.500	0.580	-	-	0	-	0.00%
2006-03-03	0	0.560	0.495	0.580	-	-	0	0	-	0.560	0.495	0.580	-	-	0	-	0.00%
2006-03-02	0	0.560	0.510	0.580	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2006-03-01	0	0.560	0.500	0.580	-	-	0	0	-	0.560	0.500	0.580	-	-	0	-	0.00%
2006-02-28	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2006-02-27	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2006-02-24	0	0.560	0.510	0.570	-	-	0	0	-	0.560	0.510	0.570	-	-	0	-	0.00%
2006-02-23	0	0.560	0.495	0.570	-	-	0	0	-	0.560	0.495	0.570	-	-	0	-	0.00%
2006-02-22	0	0.560	0.560	0.570	0.550	0.560	300,000	167,400	0.5580	0.560	0.560	0.570	0.550	0.560	300,000	0.5580	0.00%
2006-02-21	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2006-02-20	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
2006-02-17	0	0.560	0.470	0.560	-	-	0	0	-	0.560	0.470	0.560	-	-	0	-	0.00%
2006-02-16	0	0.560	0.460	0.560	-	-	0	0	-	0.560	0.460	0.560	-	-	0	-	0.00%
2006-02-15	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2006-02-14	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2006-02-13	0	0.560	0.510	0.570	-	-	0	0	-	0.560	0.510	0.570	-	-	0	-	0.00%
2006-02-10	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2006-02-09	0	0.560	0.560	0.580	0.530	0.560	240,000	131,700	0.5488	0.560	0.560	0.580	0.530	0.560	240,000	0.5488	3.70%
2006-02-08	0	0.540	0.470	0.650	-	-	0	0	-	0.540	0.470	0.650	-	-	0	-	0.00%
2006-02-07	0	0.540	0.540	0.630	-	-	0	0	-	0.540	0.540	0.630	-	-	0	-	3.85%
2006-02-06	0	0.520	0.475	0.540	-	-	0	0	-	0.520	0.475	0.540	-	-	0	-	0.00%
2006-02-03	0	0.520	0.480	0.550	-	-	0	0	-	0.520	0.480	0.550	-	-	0	-	0.00%
2006-02-02	0	0.520	0.510	0.540	0.520	0.530	82,000	42,760	0.5215	0.520	0.510	0.540	0.520	0.530	82,000	0.5215	-3.70%
2006-02-01	0	0.540	0.540	0.560	0.540	0.540	10,000	5,400	0.5400	0.540	0.540	0.560	0.540	0.540	10,000	0.5400	0.00%
2006-01-27	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2006-01-26	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2006-01-25	0	0.540	0.500	0.540	0.520	0.540	182,000	97,640	0.5365	0.540	0.500	0.540	0.520	0.540	182,000	0.5365	3.85%
2006-01-24	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2006-01-23	0	0.520	0.450	0.520	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	-5.45%
2006-01-20	0	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	0.00%
2006-01-19	0	0.550	0.470	0.550	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2006-01-18	0	0.550	0.485	0.550	0.650	0.650	20,000	13,000	0.6500	0.550	0.485	0.550	0.650	0.650	20,000	0.6500	10.00%
2006-01-17	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2006-01-16	0	0.500	0.470	0.520	0.500	0.500	40,000	20,000	0.5000	0.500	0.470	0.520	0.500	0.500	40,000	0.5000	0.00%
2006-01-13	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2006-01-12	0	0.500	0.500	0.700	-	-	0	0	-	0.500	0.500	0.700	-	-	0	-	2.04%
2006-01-11	0	0.490	0.460	0.500	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2006-01-10	0	0.490	0.490	0.500	-	-	0	0	-	0.490	0.490	0.500	-	-	0	-	2.08%
2006-01-09	0	0.480	0.450	0.500	-	-	0	0	-	0.480	0.450	0.500	-	-	0	-	0.00%
2006-01-06	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2006-01-05	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2006-01-04	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2006-01-03	0	0.480	0.450	0.790	-	-	0	0	-	0.480	0.450	0.790	-	-	0	-	0.00%
2005-12-30	0	0.480	0.480	0.790	0.465	0.465	52,500	24,403	0.4648	0.480	0.480	0.790	0.465	0.465	52,500	0.4648	2.13%
2005-12-29	0	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2005-12-28	0	0.470	0.465	0.500	0.470	0.470	50,000	23,500	0.4700	0.470	0.465	0.500	0.470	0.470	50,000	0.4700	2.17%
2005-12-23	0	0.460	0.460	0.485	0.450	0.485	460,000	212,900	0.4628	0.460	0.460	0.485	0.450	0.485	460,000	0.4628	-7.07%
2005-12-22	0	0.495	0.470	0.500	-	-	0	0	-	0.495	0.470	0.500	-	-	0	-	0.00%
2005-12-21	0	0.495	0.475	0.500	-	-	0	0	-	0.495	0.475	0.500	-	-	0	-	0.00%
2005-12-20	0	0.495	0.475	0.500	-	-	0	0	-	0.495	0.475	0.500	-	-	0	-	0.00%
2005-12-19	0	0.495	0.495	0.500	0.470	0.470	50,000	23,500	0.4700	0.495	0.495	0.500	0.470	0.470	50,000	0.4700	-1.00%
2005-12-16	0	0.500	0.500	0.520	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	1.01%
2005-12-15	0	0.495	0.485	0.520	0.495	0.495	20,100	9,945	0.4948	0.495	0.485	0.520	0.495	0.495	20,100	0.4948	-1.00%
2005-12-14	0	0.500	0.470	0.520	-	-	0	0	-	0.500	0.470	0.520	-	-	0	-	0.00%
2005-12-13	0	0.500	0.500	0.530	0.480	0.500	91,000	44,040	0.4840	0.500	0.500	0.530	0.480	0.500	91,000	0.4840	-1.96%
2005-12-12	0	0.510	0.510	0.520	0.500	0.500	48,000	24,000	0.5000	0.510	0.510	0.520	0.500	0.500	48,000	0.5000	4.08%
2005-12-09	0	0.490	0.490	0.520	0.490	0.510	450,000	224,900	0.4998	0.490	0.490	0.520	0.490	0.510	450,000	0.4998	0.00%
2005-12-08	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2005-12-07	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2005-12-06	0	0.490	0.455	0.495	-	-	0	0	-	0.490	0.455	0.495	-	-	0	-	0.00%
2005-12-05	0	0.490	0.460	0.500	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2005-12-02	0	0.490	0.460	0.510	-	-	0	0	-	0.490	0.460	0.510	-	-	0	-	0.00%
2005-12-01	0	0.490	0.460	0.570	-	-	0	0	-	0.490	0.460	0.570	-	-	0	-	0.00%
2005-11-30	0	0.490	0.460	0.660	-	-	0	0	-	0.490	0.460	0.660	-	-	0	-	0.00%
2005-11-29	0	0.490	0.490	0.550	0.460	0.475	100,000	46,570	0.4657	0.490	0.490	0.550	0.460	0.475	100,000	0.4657	1.03%
2005-11-28	0	0.485	0.465	0.510	-	-	0	0	-	0.485	0.465	0.510	-	-	0	-	0.00%
2005-11-25	0	0.485	0.485	0.500	0.485	0.485	40,000	19,400	0.4850	0.485	0.485	0.500	0.485	0.485	40,000	0.4850	-3.00%
2005-11-24	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2005-11-23	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2005-11-22	0	0.500	-	0.510	-	-	0	0	-	0.500	-	0.510	-	-	0	-	0.00%
2005-11-21	0	0.500	0.455	0.510	-	-	0	0	-	0.500	0.455	0.510	-	-	0	-	0.00%
2005-11-18	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	2.04%
2005-11-17	0	0.490	-	0.510	-	-	0	0	-	0.490	-	0.510	-	-	0	-	0.00%
2005-11-16	0	0.490	0.420	0.510	-	-	0	0	-	0.490	0.420	0.510	-	-	0	-	0.00%
2005-11-15	0	0.490	0.450	0.510	-	-	0	0	-	0.490	0.450	0.510	-	-	0	-	0.00%
2005-11-14	0	0.490	0.420	0.510	-	-	0	0	-	0.490	0.420	0.510	-	-	0	-	0.00%
2005-11-11	0	0.490	0.420	0.510	-	-	956,200	468,538	0.4900	0.490	0.420	0.510	-	-	956,200	0.4900	0.00%
2005-11-10	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	2.08%
2005-11-09	0	0.480	0.480	0.500	-	-	0	0	-	0.480	0.480	0.500	-	-	0	-	1.05%
2005-11-08	0	0.475	0.475	0.480	0.455	0.475	350,000	160,250	0.4579	0.475	0.475	0.480	0.455	0.475	350,000	0.4579	0.00%
2005-11-07	0	0.475	0.475	0.500	0.470	0.470	52,500	24,665	0.4698	0.475	0.475	0.500	0.470	0.470	52,500	0.4698	-5.00%
2005-11-04	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2005-11-03	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2005-11-02	0	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2005-11-01	0	0.500	0.420	0.520	0.500	0.500	48,000	24,000	0.5000	0.500	0.420	0.520	0.500	0.500	48,000	0.5000	2.04%
2005-10-31	0	0.490	0.415	0.500	-	-	0	0	-	0.490	0.415	0.500	-	-	0	-	0.00%
2005-10-28	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2005-10-27	0	0.490	0.410	0.490	-	-	0	0	-	0.490	0.410	0.490	-	-	0	-	-1.01%
2005-10-26	0	0.495	-	0.500	-	-	0	0	-	0.495	-	0.500	-	-	0	-	0.00%
2005-10-25	0	0.495	-	0.495	-	-	0	0	-	0.495	-	0.495	-	-	0	-	-1.00%
2005-10-24	0	0.500	0.415	0.500	-	-	0	0	-	0.500	0.415	0.500	-	-	0	-	0.00%
2005-10-21	0	0.500	0.485	0.600	0.500	0.500	232,000	116,000	0.5000	0.500	0.485	0.600	0.500	0.500	232,000	0.5000	-3.85%
2005-10-20	0	0.520	0.500	0.640	-	-	0	0	-	0.520	0.500	0.640	-	-	0	-	0.00%
2005-10-19	0	0.520	0.500	0.550	-	-	0	0	-	0.520	0.500	0.550	-	-	0	-	0.00%
2005-10-18	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2005-10-17	0	0.520	0.500	0.600	-	-	0	0	-	0.520	0.500	0.600	-	-	0	-	0.00%
2005-10-14	0	0.520	0.500	0.560	0.520	0.520	6,000	3,120	0.5200	0.520	0.500	0.560	0.520	0.520	6,000	0.5200	0.00%
2005-10-13	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2005-10-12	0	0.520	0.520	0.560	0.520	0.550	36,000	19,655	0.5460	0.520	0.520	0.560	0.520	0.550	36,000	0.5460	-13.33%
2005-10-10	0	0.600	-	0.670	-	-	0	0	-	0.600	-	0.670	-	-	0	-	0.00%
2005-10-07	0	0.600	0.530	0.650	-	-	0	0	-	0.600	0.530	0.650	-	-	0	-	0.00%
2005-10-06	0	0.600	-	0.640	0.600	0.600	10,000	6,000	0.6000	0.600	-	0.640	0.600	0.600	10,000	0.6000	0.00%
2005-10-05	0	0.600	0.530	0.650	-	-	0	0	-	0.600	0.530	0.650	-	-	0	-	0.00%
2005-10-04	0	0.600	0.530	0.660	-	-	0	0	-	0.600	0.530	0.660	-	-	0	-	0.00%
2005-10-03	0	0.600	0.520	0.660	-	-	0	0	-	0.600	0.520	0.660	-	-	0	-	0.00%
2005-09-30	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2005-09-29	0	0.600	0.530	0.640	-	-	0	0	-	0.600	0.530	0.640	-	-	0	-	0.00%
2005-09-28	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2005-09-27	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2005-09-26	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2005-09-23	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2005-09-22	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2005-09-21	0	0.600	0.570	0.680	-	-	0	0	-	0.600	0.570	0.680	-	-	0	-	0.00%
2005-09-20	0	0.600	0.540	0.650	-	-	0	0	-	0.600	0.540	0.650	-	-	0	-	0.00%
2005-09-16	0	0.600	0.550	0.630	-	-	0	0	-	0.600	0.550	0.630	-	-	0	-	0.00%
2005-09-15	0	0.600	0.560	0.650	-	-	0	0	-	0.600	0.560	0.650	-	-	0	-	0.00%
2005-09-14	0	0.600	0.570	0.650	-	-	0	0	-	0.600	0.570	0.650	-	-	0	-	0.00%
2005-09-13	0	0.600	0.580	0.600	0.600	0.600	72,000	43,200	0.6000	0.600	0.580	0.600	0.600	0.600	72,000	0.6000	0.00%
2005-09-12	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2005-09-09	0	0.600	0.600	0.650	-	-	0	0	-	0.600	0.600	0.650	-	-	0	-	0.00%
2005-09-08	0	0.600	0.590	0.710	-	-	0	0	-	0.600	0.590	0.710	-	-	0	-	0.00%
2005-09-07	0	0.600	0.590	0.700	-	-	0	0	-	0.600	0.590	0.700	-	-	0	-	0.00%
2005-09-06	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	-3.23%
2005-09-05	0	0.620	0.580	0.650	-	-	0	0	-	0.620	0.580	0.650	-	-	0	-	0.00%
2005-09-02	0	0.620	0.580	0.650	-	-	0	0	-	0.620	0.580	0.650	-	-	0	-	0.00%
2005-09-01	0	0.620	0.570	0.630	-	-	0	0	-	0.620	0.570	0.630	-	-	0	-	0.00%
2005-08-31	0	0.620	0.580	0.620	0.620	0.620	4,000	2,480	0.6200	0.620	0.580	0.620	0.620	0.620	4,000	0.6200	3.33%
2005-08-30	0	0.600	0.600	0.610	0.550	0.570	542,000	301,100	0.5555	0.600	0.600	0.610	0.550	0.570	542,000	0.5555	-3.23%
2005-08-29	0	0.620	0.620	0.670	0.550	0.550	30,000	16,500	0.5500	0.620	0.620	0.670	0.550	0.550	30,000	0.5500	0.00%
2005-08-26	0	0.620	0.570	0.710	-	-	0	0	-	0.620	0.570	0.710	-	-	0	-	0.00%
2005-08-25	0	0.620	0.550	0.650	-	-	0	0	-	0.620	0.550	0.650	-	-	0	-	0.00%
2005-08-24	0	0.620	0.560	0.650	-	-	0	0	-	0.620	0.560	0.650	-	-	0	-	0.00%
2005-08-23	0	0.620	0.570	0.680	-	-	0	0	-	0.620	0.570	0.680	-	-	0	-	0.00%
2005-08-22	0	0.620	0.590	0.700	-	-	0	0	-	0.620	0.590	0.700	-	-	0	-	0.00%
2005-08-19	0	0.620	0.560	0.700	-	-	0	0	-	0.620	0.560	0.700	-	-	0	-	0.00%
2005-08-18	0	0.620	0.580	0.650	-	-	0	0	-	0.620	0.580	0.650	-	-	0	-	0.00%
2005-08-17	0	0.620	0.580	0.710	-	-	0	0	-	0.620	0.580	0.710	-	-	0	-	0.00%
2005-08-16	0	0.620	0.590	0.700	-	-	0	0	-	0.620	0.590	0.700	-	-	0	-	0.00%
2005-08-15	0	0.620	0.620	0.630	0.590	0.590	60,000	35,400	0.5900	0.620	0.620	0.630	0.590	0.590	60,000	0.5900	0.00%
2005-08-12	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	-1.59%
2005-08-11	0	0.630	0.630	0.640	0.600	0.600	354,000	212,400	0.6000	0.630	0.630	0.640	0.600	0.600	354,000	0.6000	-3.08%
2005-08-10	0	0.650	0.610	0.650	0.600	0.650	202,000	121,300	0.6005	0.650	0.610	0.650	0.600	0.650	202,000	0.6005	3.17%
2005-08-09	0	0.630	0.630	0.700	0.600	0.610	381,000	230,690	0.6055	0.630	0.630	0.700	0.600	0.610	381,000	0.6055	0.00%
2005-08-08	0	0.630	0.630	0.700	0.620	0.620	10,000	6,200	0.6200	0.630	0.630	0.700	0.620	0.620	10,000	0.6200	-3.08%
2005-08-05	0	0.650	0.630	0.650	0.630	0.650	40,000	25,240	0.6310	0.650	0.630	0.650	0.630	0.650	40,000	0.6310	-2.99%
2005-08-04	0	0.670	0.670	0.680	0.640	0.640	250,000	160,000	0.6400	0.670	0.670	0.680	0.640	0.640	250,000	0.6400	1.52%
2005-08-03	0	0.660	0.640	0.700	0.650	0.660	90,000	59,000	0.6556	0.660	0.640	0.700	0.650	0.660	90,000	0.6556	1.54%
2005-08-02	0	0.650	0.630	0.650	0.620	0.650	192,000	122,500	0.6380	0.650	0.630	0.650	0.620	0.650	192,000	0.6380	3.17%
2005-08-01	0	0.630	0.600	0.630	-	-	1,000	580	0.5800	0.630	0.600	0.630	-	-	1,000	0.5800	-1.56%
2005-07-29	0	0.640	0.600	0.650	-	-	1,300	728	0.5600	0.640	0.600	0.650	-	-	1,300	0.5600	0.00%
2005-07-28	0	0.640	0.590	0.650	-	-	0	0	-	0.640	0.590	0.650	-	-	0	-	0.00%
2005-07-27	0	0.640	0.590	0.650	-	-	0	0	-	0.640	0.590	0.650	-	-	0	-	0.00%
2005-07-26	0	0.640	0.640	0.650	0.580	0.580	4,000	2,320	0.5800	0.640	0.640	0.650	0.580	0.580	4,000	0.5800	0.00%
2005-07-25	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2005-07-22	0	0.640	0.580	0.640	0.600	0.640	148,500	89,645	0.6037	0.640	0.580	0.640	0.600	0.640	148,500	0.6037	-1.54%
2005-07-21	0	0.650	0.650	0.660	0.600	0.630	184,000	111,320	0.6050	0.650	0.650	0.660	0.600	0.630	184,000	0.6050	3.17%
2005-07-20	0	0.630	0.600	0.670	-	-	0	0	-	0.630	0.600	0.670	-	-	0	-	0.00%
2005-07-19	0	0.630	0.600	0.640	-	-	0	0	-	0.630	0.600	0.640	-	-	0	-	0.00%
2005-07-18	0	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	1.61%
2005-07-15	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2005-07-14	0	0.620	0.600	0.640	-	-	0	0	-	0.620	0.600	0.640	-	-	0	-	0.00%
2005-07-13	0	0.620	0.620	0.670	0.590	0.620	240,000	146,560	0.6107	0.620	0.620	0.670	0.590	0.620	240,000	0.6107	0.00%
2005-07-12	0	0.620	0.600	0.660	-	-	0	0	-	0.620	0.600	0.660	-	-	0	-	0.00%
2005-07-11	0	0.620	0.590	0.620	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	0.00%
2005-07-08	0	0.620	0.580	0.640	-	-	0	0	-	0.620	0.580	0.640	-	-	0	-	0.00%
2005-07-07	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	-1.59%
2005-07-06	0	0.630	0.630	0.640	0.600	0.610	105,000	63,370	0.6035	0.630	0.630	0.640	0.600	0.610	105,000	0.6035	0.00%
2005-07-05	0	0.630	0.630	0.640	0.620	0.620	50,000	31,000	0.6200	0.630	0.630	0.640	0.620	0.620	50,000	0.6200	-1.56%
2005-07-04	0	0.640	0.640	0.670	0.590	0.660	816,000	513,800	0.6297	0.640	0.640	0.670	0.590	0.660	816,000	0.6297	3.23%
2005-06-30	0	0.620	0.580	0.620	-	-	0	0	-	0.620	0.580	0.620	-	-	0	-	0.00%
2005-06-29	0	0.620	0.610	0.620	0.610	0.620	32,500	20,105	0.6186	0.620	0.610	0.620	0.610	0.620	32,500	0.6186	0.00%
2005-06-28	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2005-06-27	0	0.620	0.590	0.630	-	-	0	0	-	0.620	0.590	0.630	-	-	0	-	0.00%
2005-06-24	0	0.620	0.610	0.630	0.610	0.630	444,300	276,071	0.6214	0.620	0.610	0.630	0.610	0.630	444,300	0.6214	6.90%
2005-06-23	0	0.580	0.570	0.590	0.540	0.580	526,000	299,280	0.5690	0.580	0.570	0.590	0.540	0.580	526,000	0.5690	7.41%
2005-06-22	0	0.540	0.540	0.590	0.500	0.500	80,000	40,000	0.5000	0.540	0.540	0.590	0.500	0.500	80,000	0.5000	-1.82%
2005-06-21	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2005-06-20	0	0.550	0.495	0.550	-	-	0	0	-	0.550	0.495	0.550	-	-	0	-	0.00%
2005-06-17	0	0.550	0.500	0.550	0.500	0.550	252,000	126,100	0.5004	0.550	0.500	0.550	0.500	0.550	252,000	0.5004	5.77%
2005-06-16	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2005-06-15	0	0.520	0.500	0.550	-	-	0	0	-	0.520	0.500	0.550	-	-	0	-	0.00%
2005-06-14	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2005-06-13	0	0.520	0.520	0.550	0.510	0.510	50,000	25,500	0.5100	0.520	0.520	0.550	0.510	0.510	50,000	0.5100	0.00%
2005-06-10	0	0.520	0.510	0.540	0.500	0.520	150,000	76,800	0.5120	0.520	0.510	0.540	0.500	0.520	150,000	0.5120	-3.70%
2005-06-09	0	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	0.00%
2005-06-08	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2005-06-07	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2005-06-06	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2005-06-03	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2005-06-02	0	0.540	0.500	0.590	-	-	0	0	-	0.540	0.500	0.590	-	-	0	-	0.00%
2005-06-01	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2005-05-31	0	0.540	0.500	0.560	0.540	0.540	100,000	54,000	0.5400	0.540	0.500	0.560	0.540	0.540	100,000	0.5400	0.00%
2005-05-30	0	0.540	0.580	0.610	-	-	0	0	-	0.540	0.580	0.610	-	-	0	-	0.00%
2005-05-27	0	0.540	0.510	0.590	-	-	0	0	-	0.540	0.510	0.590	-	-	0	-	0.00%
2005-05-26	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-1.82%
2005-05-25	0	0.550	0.550	0.560	0.500	0.510	250,000	126,700	0.5068	0.550	0.550	0.560	0.500	0.510	250,000	0.5068	-3.51%
2005-05-24	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2005-05-23	0	0.570	0.500	0.600	-	-	0	0	-	0.570	0.500	0.600	-	-	0	-	0.00%
2005-05-20	0	0.570	-	0.620	-	-	0	0	-	0.570	-	0.620	-	-	0	-	0.00%
2005-05-19	0	0.570	0.500	0.600	-	-	0	0	-	0.570	0.500	0.600	-	-	0	-	0.00%
2005-05-18	0	0.570	-	0.620	-	-	0	0	-	0.570	-	0.620	-	-	0	-	0.00%
2005-05-17	0	0.570	0.570	0.800	-	-	0	0	-	0.570	0.570	0.800	-	-	0	-	3.64%
2005-05-13	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	-1.79%
2005-05-12	0	0.560	0.520	0.570	0.540	0.560	332,000	182,920	0.5510	0.560	0.520	0.570	0.540	0.560	332,000	0.5510	0.00%
2005-05-11	0	0.560	0.550	0.570	0.540	0.580	148,747	82,474	0.5545	0.560	0.550	0.570	0.540	0.580	148,747	0.5545	0.00%
2005-05-10	0	0.560	0.560	0.590	0.560	0.560	54,900	30,686	0.5589	0.560	0.560	0.590	0.560	0.560	54,900	0.5589	0.00%
2005-05-09	0	0.560	-	0.590	-	-	0	0	-	0.560	-	0.590	-	-	0	-	0.00%
2005-05-06	0	0.560	0.560	0.600	0.550	0.550	100,000	55,000	0.5500	0.560	0.560	0.600	0.550	0.550	100,000	0.5500	-6.67%
2005-05-05	0	0.600	0.550	0.600	-	-	140,000	77,000	0.5500	0.600	0.550	0.600	-	-	140,000	0.5500	-3.23%
2005-05-04	0	0.620	0.540	0.650	-	-	0	0	-	0.620	0.540	0.650	-	-	0	-	0.00%
2005-05-03	0	0.620	0.560	0.630	0.580	0.580	120,000	69,600	0.5800	0.620	0.560	0.630	0.580	0.580	120,000	0.5800	0.00%
2005-04-29	0	0.620	0.580	0.640	-	-	0	0	-	0.620	0.580	0.640	-	-	0	-	0.00%
2005-04-28	0	0.620	0.610	0.630	0.620	0.630	208,000	130,520	0.6275	0.620	0.610	0.630	0.620	0.630	208,000	0.6275	-4.62%
2005-04-27	0	0.650	0.630	0.670	0.650	0.650	90,000	57,300	0.6367	0.650	0.630	0.670	0.650	0.650	90,000	0.6367	-7.14%
2005-04-26	0	0.700	0.620	0.730	-	-	0	0	-	0.700	0.620	0.730	-	-	0	-	0.00%
2005-04-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-13	0	0.700	0.620	0.710	-	-	0	0	-	0.700	0.620	0.710	-	-	0	-	0.00%
2005-04-12	0	0.700	-	0.730	-	-	0	0	-	0.700	-	0.730	-	-	0	-	0.00%
2005-04-11	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2005-04-08	0	0.700	0.700	0.800	0.620	0.620	42,000	26,040	0.6200	0.700	0.700	0.800	0.620	0.620	42,000	0.6200	1.45%
2005-04-07	0	0.690	0.610	0.690	-	-	0	0	-	0.690	0.610	0.690	-	-	0	-	0.00%
2005-04-06	0	0.690	0.610	0.730	-	-	0	0	-	0.690	0.610	0.730	-	-	0	-	0.00%
2005-04-04	0	0.690	0.640	0.680	0.610	0.700	116,000	73,800	0.6362	0.690	0.640	0.680	0.610	0.700	116,000	0.6362	1.47%
2005-04-01	0	0.680	-	0.740	-	-	0	0	-	0.680	-	0.740	-	-	0	-	0.00%
2005-03-31	0	0.680	-	0.720	-	-	0	0	-	0.680	-	0.720	-	-	0	-	0.00%
2005-03-30	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2005-03-29	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-4.23%
2005-03-24	0	0.710	-	0.730	-	-	0	0	-	0.710	-	0.730	-	-	0	-	0.00%
2005-03-23	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-1.39%
2005-03-22	0	0.720	0.640	0.730	-	-	0	0	-	0.720	0.640	0.730	-	-	0	-	0.00%
2005-03-21	0	0.720	0.720	0.730	0.690	0.740	110,000	80,700	0.7336	0.720	0.720	0.730	0.690	0.740	110,000	0.7336	-1.37%
2005-03-18	0	0.730	0.720	0.730	0.700	0.730	100,000	72,400	0.7240	0.730	0.720	0.730	0.700	0.730	100,000	0.7240	-1.35%
2005-03-17	0	0.740	0.720	0.740	0.720	0.750	380,000	279,020	0.7343	0.740	0.720	0.740	0.720	0.750	380,000	0.7343	2.78%
2005-03-16	0	0.720	0.700	0.730	0.640	0.730	1,371,000	941,600	0.6868	0.720	0.700	0.730	0.640	0.730	1,371,000	0.6868	12.50%
2005-03-15	0	0.640	0.630	0.650	0.610	0.640	590,000	370,300	0.6276	0.640	0.630	0.650	0.610	0.640	590,000	0.6276	0.00%
2005-03-14	0	0.640	0.620	0.650	0.600	0.640	590,000	365,700	0.6198	0.640	0.620	0.650	0.600	0.640	590,000	0.6198	8.47%
2005-03-11	0	0.590	0.590	0.600	0.550	0.600	428,000	252,120	0.5891	0.590	0.590	0.600	0.550	0.600	428,000	0.5891	1.72%
2005-03-10	0	0.580	0.550	0.580	0.550	0.580	240,000	133,920	0.5580	0.580	0.550	0.580	0.550	0.580	240,000	0.5580	5.45%
2005-03-09	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2005-03-08	0	0.550	0.550	0.580	0.550	0.550	244,000	134,200	0.5500	0.550	0.550	0.580	0.550	0.550	244,000	0.5500	1.85%
2005-03-07	0	0.540	0.540	0.550	0.530	0.530	278,000	147,340	0.5300	0.540	0.540	0.550	0.530	0.530	278,000	0.5300	-1.82%
2005-03-04	0	0.550	0.550	0.560	0.530	0.550	172,000	93,320	0.5426	0.550	0.550	0.560	0.530	0.550	172,000	0.5426	0.00%
2005-03-03	0	0.550	0.540	0.550	0.550	0.550	100,000	55,000	0.5500	0.550	0.540	0.550	0.550	0.550	100,000	0.5500	0.00%
2005-03-02	0	0.550	0.540	0.580	0.540	0.550	154,000	84,660	0.5497	0.550	0.540	0.580	0.540	0.550	154,000	0.5497	-3.51%
2005-03-01	0	0.570	0.570	0.590	0.550	0.550	54,000	29,700	0.5500	0.570	0.570	0.590	0.550	0.550	54,000	0.5500	5.56%
2005-02-28	0	0.540	0.540	0.550	0.530	0.550	88,000	47,700	0.5420	0.540	0.540	0.550	0.530	0.550	88,000	0.5420	-1.82%
2005-02-25	0	0.550	0.540	0.560	0.550	0.550	100,000	55,000	0.5500	0.550	0.540	0.560	0.550	0.550	100,000	0.5500	-1.79%
2005-02-24	0	0.560	0.540	0.580	-	-	0	0	-	0.560	0.540	0.580	-	-	0	-	0.00%
2005-02-23	0	0.560	0.550	0.570	-	-	0	0	-	0.560	0.550	0.570	-	-	0	-	0.00%
2005-02-22	0	0.560	0.560	0.600	0.540	0.540	80,000	43,200	0.5400	0.560	0.560	0.600	0.540	0.540	80,000	0.5400	1.82%
2005-02-21	0	0.550	0.550	0.580	0.540	0.550	102,000	55,600	0.5451	0.550	0.550	0.580	0.540	0.550	102,000	0.5451	1.85%
2005-02-18	0	0.540	0.530	0.560	-	-	0	0	-	0.540	0.530	0.560	-	-	0	-	0.00%
2005-02-17	0	0.540	0.530	0.560	0.540	0.540	350,000	189,000	0.5400	0.540	0.530	0.560	0.540	0.540	350,000	0.5400	1.89%
2005-02-16	0	0.530	0.530	0.560	0.530	0.530	223,200	118,241	0.5298	0.530	0.530	0.560	0.530	0.530	223,200	0.5298	-3.64%
2005-02-15	0	0.550	0.530	0.550	0.550	0.550	34,000	18,700	0.5500	0.550	0.530	0.550	0.550	0.550	34,000	0.5500	0.00%
2005-02-14	0	0.550	0.550	0.560	0.550	0.560	80,000	44,640	0.5580	0.550	0.550	0.560	0.550	0.560	80,000	0.5580	-3.51%
2005-02-08	0	0.570	0.570	0.580	-	-	0	0	-	0.570	0.570	0.580	-	-	0	-	1.79%
2005-02-07	0	0.560	0.560	0.580	0.560	0.570	232,000	130,620	0.5630	0.560	0.560	0.580	0.560	0.570	232,000	0.5630	0.00%
2005-02-04	0	0.560	0.550	0.560	0.520	0.560	776,500	427,665	0.5508	0.560	0.550	0.560	0.520	0.560	776,500	0.5508	3.70%
2005-02-03	0	0.540	0.530	0.540	0.510	0.540	402,000	209,080	0.5201	0.540	0.530	0.540	0.510	0.540	402,000	0.5201	9.09%
2005-02-02	0	0.495	0.495	0.500	0.470	0.470	100,000	47,000	0.4700	0.495	0.495	0.500	0.470	0.470	100,000	0.4700	2.06%
2005-02-01	0	0.485	0.480	0.490	0.485	0.490	320,500	156,285	0.4876	0.485	0.480	0.490	0.485	0.490	320,500	0.4876	-4.90%
2005-01-31	0	0.510	0.485	0.510	0.480	0.510	180,000	89,800	0.4989	0.510	0.485	0.510	0.480	0.510	180,000	0.4989	6.25%
2005-01-28	0	0.480	0.485	0.510	-	-	0	0	-	0.480	0.485	0.510	-	-	0	-	2.13%
2005-01-27	0	0.470	0.470	0.510	-	-	0	0	-	0.470	0.470	0.510	-	-	0	-	0.00%
2005-01-26	0	0.470	0.470	0.500	0.470	0.470	38,000	17,860	0.4700	0.470	0.470	0.500	0.470	0.470	38,000	0.4700	-4.08%
2005-01-25	0	0.490	0.475	0.490	0.470	0.500	152,000	72,490	0.4769	0.490	0.475	0.490	0.470	0.500	152,000	0.4769	2.08%
2005-01-24	0	0.480	0.480	0.500	0.475	0.480	82,000	39,340	0.4798	0.480	0.480	0.500	0.475	0.480	82,000	0.4798	0.00%
2005-01-21	0	0.480	0.480	0.510	0.480	0.510	595,000	296,150	0.4977	0.480	0.480	0.510	0.480	0.510	595,000	0.4977	-3.03%
2005-01-20	0	0.495	0.500	0.510	0.495	0.510	451,000	224,470	0.4977	0.495	0.500	0.510	0.495	0.510	451,000	0.4977	-2.94%
2005-01-19	0	0.510	0.500	0.520	0.510	0.520	190,000	97,800	0.5147	0.510	0.500	0.520	0.510	0.520	190,000	0.5147	-1.92%
2005-01-18	0	0.520	0.520	0.530	0.500	0.520	342,000	174,960	0.5116	0.520	0.520	0.530	0.500	0.520	342,000	0.5116	-7.14%
2005-01-17	0	0.560	0.560	0.580	0.530	0.580	468,000	259,880	0.5553	0.560	0.560	0.580	0.530	0.580	468,000	0.5553	9.80%
2005-01-14	0	0.510	0.500	0.510	0.500	0.510	212,000	107,020	0.5048	0.510	0.500	0.510	0.500	0.510	212,000	0.5048	2.00%
2005-01-13	0	0.500	0.500	0.550	0.500	0.500	10,500	5,240	0.4990	0.500	0.500	0.550	0.500	0.500	10,500	0.4990	-13.79%
2005-01-12	0	0.580	0.580	0.590	-	-	0	0	-	0.580	0.580	0.590	-	-	0	-	5.45%
2005-01-11	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2005-01-10	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2005-01-07	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2005-01-06	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2005-01-04	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2005-01-03	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2004-12-31	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2004-12-30	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2004-12-28	0	0.550	0.520	0.550	0.550	0.550	10,000	5,500	0.5500	0.550	0.520	0.550	0.550	0.550	10,000	0.5500	5.77%
2004-12-24	0	0.520	0.510	0.530	0.490	0.520	372,700	183,941	0.4935	0.520	0.510	0.530	0.490	0.520	372,700	0.4935	-1.89%
2004-12-23	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	-1.85%
2004-12-22	0	0.540	0.540	0.550	0.510	0.510	281,200	143,376	0.5099	0.540	0.540	0.550	0.510	0.510	281,200	0.5099	3.85%
2004-12-21	0	0.520	0.510	0.520	0.530	0.550	42,000	22,420	0.5338	0.520	0.510	0.520	0.530	0.550	42,000	0.5338	-5.45%
2004-12-20	0	0.550	0.490	0.590	-	-	0	0	-	0.550	0.490	0.590	-	-	0	-	0.00%
2004-12-17	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2004-12-16	0	0.550	-	0.580	-	-	0	0	-	0.550	-	0.580	-	-	0	-	0.00%
2004-12-15	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
2004-12-14	0	0.550	0.495	0.550	-	-	0	0	-	0.550	0.495	0.550	-	-	0	-	0.00%
2004-12-13	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2004-12-10	0	0.550	-	0.580	-	-	0	0	-	0.550	-	0.580	-	-	0	-	0.00%
2004-12-09	0	0.550	-	0.570	-	-	0	0	-	0.550	-	0.570	-	-	0	-	0.00%
2004-12-08	0	0.550	-	0.560	-	-	0	0	-	0.550	-	0.560	-	-	0	-	0.00%
2004-12-07	0	0.550	0.510	0.570	-	-	0	0	-	0.550	0.510	0.570	-	-	0	-	0.00%
2004-12-06	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2004-12-03	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	-3.51%
2004-12-02	0	0.570	0.560	0.570	0.530	0.570	163,100	86,510	0.5304	0.570	0.560	0.570	0.530	0.570	163,100	0.5304	-3.39%
2004-12-01	0	0.590	0.560	0.580	0.540	0.590	308,000	166,540	0.5407	0.590	0.560	0.580	0.540	0.590	308,000	0.5407	7.27%
2004-11-30	0	0.550	0.550	0.580	-	-	0	0	-	0.550	0.550	0.580	-	-	0	-	1.85%
2004-11-29	0	0.540	0.530	0.550	0.540	0.540	150,000	81,000	0.5400	0.540	0.530	0.550	0.540	0.540	150,000	0.5400	-1.82%
2004-11-26	0	0.550	0.550	0.570	0.530	0.530	63,400	33,560	0.5293	0.550	0.550	0.570	0.530	0.530	63,400	0.5293	1.85%
2004-11-25	0	0.540	0.520	0.560	0.540	0.540	100,000	54,000	0.5400	0.540	0.520	0.560	0.540	0.540	100,000	0.5400	-5.26%
2004-11-24	0	0.570	0.560	0.580	0.550	0.600	780,000	443,340	0.5684	0.570	0.560	0.580	0.550	0.600	780,000	0.5684	3.64%
2004-11-23	0	0.550	0.550	0.560	-	-	0	0	-	0.550	0.550	0.560	-	-	0	-	1.85%
2004-11-22	0	0.540	0.500	0.540	0.540	0.540	50,000	27,000	0.5400	0.540	0.500	0.540	0.540	0.540	50,000	0.5400	3.85%
2004-11-19	0	0.520	0.520	0.540	-	-	0	0	-	0.520	0.520	0.540	-	-	0	-	4.00%
2004-11-18	0	0.500	0.500	0.550	0.490	0.500	160,000	78,900	0.4931	0.500	0.500	0.550	0.490	0.500	160,000	0.4931	-1.96%
2004-11-17	0	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	-1.92%
2004-11-16	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2004-11-15	0	0.520	0.520	0.530	0.510	0.520	316,500	163,000	0.5150	0.520	0.520	0.530	0.510	0.520	316,500	0.5150	0.00%
2004-11-12	0	0.520	0.510	0.530	0.490	0.520	773,900	385,573	0.4982	0.520	0.510	0.530	0.490	0.520	773,900	0.4982	7.22%
2004-11-11	0	0.485	0.480	0.485	0.480	0.490	342,500	165,510	0.4832	0.485	0.480	0.485	0.480	0.490	342,500	0.4832	1.04%
2004-11-10	0	0.480	0.480	0.485	0.455	0.500	225,500	107,630	0.4773	0.480	0.480	0.485	0.455	0.500	225,500	0.4773	2.13%
2004-11-09	0	0.470	0.480	0.485	0.470	0.485	164,000	78,830	0.4807	0.470	0.480	0.485	0.470	0.485	164,000	0.4807	-2.08%
2004-11-08	0	0.480	0.460	0.480	0.440	0.485	287,687	134,302	0.4668	0.480	0.460	0.480	0.440	0.485	287,687	0.4668	-1.03%
2004-11-05	0	0.485	0.480	0.490	0.480	0.500	278,000	136,490	0.4910	0.485	0.480	0.490	0.480	0.500	278,000	0.4910	6.59%
2004-11-04	0	0.455	0.455	0.460	0.405	0.460	582,000	253,900	0.4363	0.455	0.455	0.460	0.405	0.460	582,000	0.4363	2.25%
2004-11-03	0	0.445	0.445	0.450	0.390	0.440	158,000	64,920	0.4109	0.445	0.445	0.450	0.390	0.440	158,000	0.4109	8.54%
2004-11-02	0	0.410	0.380	0.420	0.410	0.410	20,000	8,200	0.4100	0.410	0.380	0.420	0.410	0.410	20,000	0.4100	0.00%
2004-11-01	0	0.410	0.385	0.420	0.410	0.410	20,000	8,200	0.4100	0.410	0.385	0.420	0.410	0.410	20,000	0.4100	0.00%
2004-10-29	0	0.410	-	0.420	-	-	0	0	-	0.410	-	0.420	-	-	0	-	0.00%
2004-10-28	0	0.410	-	0.415	-	-	0	0	-	0.410	-	0.415	-	-	0	-	0.00%
2004-10-27	0	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
2004-10-26	0	0.410	-	0.410	0.400	0.420	130,000	52,620	0.4048	0.410	-	0.410	0.400	0.420	130,000	0.4048	13.89%
2004-10-25	0	0.360	-	0.380	-	-	0	0	-	0.360	-	0.380	-	-	0	-	0.00%
2004-10-21	0	0.360	-	0.370	-	-	0	0	-	0.360	-	0.370	-	-	0	-	0.00%
2004-10-20	0	0.360	0.350	0.370	0.360	0.360	30,000	10,800	0.3600	0.360	0.350	0.370	0.360	0.360	30,000	0.3600	-5.26%
2004-10-19	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2004-10-18	0	0.380	0.355	0.400	-	-	0	0	-	0.380	0.355	0.400	-	-	0	-	0.00%
2004-10-15	0	0.380	0.355	0.390	-	-	0	0	-	0.380	0.355	0.390	-	-	0	-	0.00%
2004-10-14	0	0.380	-	0.390	-	-	0	0	-	0.380	-	0.390	-	-	0	-	0.00%
2004-10-13	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-2.56%
2004-10-12	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-2.50%
2004-10-11	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2004-10-08	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2004-10-07	0	0.400	-	0.400	-	-	81,400	29,304	0.3600	0.400	-	0.400	-	-	81,400	0.3600	0.00%
2004-10-06	0	0.400	-	0.410	-	-	0	0	-	0.400	-	0.410	-	-	0	-	0.00%
2004-10-05	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2004-10-04	0	0.400	-	0.400	0.400	0.400	50,000	20,000	0.4000	0.400	-	0.400	0.400	0.400	50,000	0.4000	-2.44%
2004-09-30	0	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
2004-09-28	0	0.410	-	0.415	-	-	0	0	-	0.410	-	0.415	-	-	0	-	0.00%
2004-09-27	0	0.410	-	0.410	0.410	0.410	10,000	4,100	0.4100	0.410	-	0.410	0.410	0.410	10,000	0.4100	2.50%
2004-09-24	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-1.23%
2004-09-23	0	0.405	-	0.405	0.410	0.410	100,000	41,000	0.4100	0.405	-	0.405	0.410	0.410	100,000	0.4100	1.25%
2004-09-22	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-2.44%
2004-09-21	0	0.410	-	0.420	-	-	0	0	-	0.410	-	0.420	-	-	0	-	0.00%
2004-09-20	0	0.410	0.410	0.415	0.390	0.450	414,000	169,610	0.4097	0.410	0.410	0.415	0.390	0.450	414,000	0.4097	10.81%
2004-09-17	0	0.370	-	0.400	-	-	0	0	-	0.370	-	0.400	-	-	0	-	0.00%
2004-09-16	0	0.370	-	0.380	-	-	0	0	-	0.370	-	0.380	-	-	0	-	0.00%
2004-09-15	0	0.370	-	0.400	-	-	0	0	-	0.370	-	0.400	-	-	0	-	0.00%
2004-09-14	0	0.370	-	0.400	-	-	0	0	-	0.370	-	0.400	-	-	0	-	0.00%
2004-09-13	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2004-09-10	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2004-09-09	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2004-09-08	0	0.370	-	0.390	-	-	0	0	-	0.370	-	0.390	-	-	0	-	0.00%
2004-09-07	0	0.370	0.350	0.380	0.340	0.370	229,000	81,540	0.3561	0.370	0.350	0.380	0.340	0.370	229,000	0.3561	8.82%
2004-09-06	0	0.340	0.330	0.350	0.330	0.340	121,000	40,880	0.3379	0.340	0.330	0.350	0.330	0.340	121,000	0.3379	6.25%
2004-09-03	0	0.320	0.320	0.330	-	-	0	0	-	0.320	0.320	0.330	-	-	0	-	3.23%
2004-09-02	0	0.310	0.300	0.340	-	-	0	0	-	0.310	0.300	0.340	-	-	0	-	0.00%
2004-09-01	0	0.310	0.310	0.340	0.300	0.300	60,000	18,000	0.3000	0.310	0.310	0.340	0.300	0.300	60,000	0.3000	3.33%
2004-08-31	0	0.300	0.265	0.340	-	-	0	0	-	0.300	0.265	0.340	-	-	0	-	0.00%
2004-08-30	0	0.300	0.260	0.340	-	-	0	0	-	0.300	0.260	0.340	-	-	0	-	0.00%
2004-08-27	0	0.300	0.265	0.340	-	-	0	0	-	0.300	0.265	0.340	-	-	0	-	0.00%
2004-08-26	0	0.300	0.260	0.340	-	-	0	0	-	0.300	0.260	0.340	-	-	0	-	0.00%
2004-08-25	0	0.300	0.265	0.300	0.255	0.300	46,000	11,910	0.2589	0.300	0.265	0.300	0.255	0.300	46,000	0.2589	15.38%
2004-08-24	0	0.260	0.260	0.340	0.260	0.260	195,500	50,800	0.2598	0.260	0.260	0.340	0.260	0.260	195,500	0.2598	0.00%
2004-08-23	0	0.260	-	0.260	0.260	0.260	30,000	7,800	0.2600	0.260	-	0.260	0.260	0.260	30,000	0.2600	0.00%
2004-08-20	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
2004-08-19	0	0.260	0.245	0.300	-	-	0	0	-	0.260	0.245	0.300	-	-	0	-	0.00%
2004-08-18	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2004-08-17	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2004-08-16	0	0.260	0.250	0.260	0.250	0.260	35,500	8,903	0.2508	0.260	0.250	0.260	0.250	0.260	35,500	0.2508	-10.34%
2004-08-13	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2004-08-12	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2004-08-11	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2004-08-10	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2004-08-09	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2004-08-06	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2004-08-05	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2004-08-04	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2004-08-03	0	0.290	-	0.330	-	-	0	0	-	0.290	-	0.330	-	-	0	-	0.00%
2004-08-02	0	0.290	0.206	0.325	-	-	0	0	-	0.290	0.206	0.325	-	-	0	-	0.00%
2004-07-30	0	0.290	0.200	0.290	-	-	0	0	-	0.290	0.200	0.290	-	-	0	-	0.00%
2004-07-29	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2004-07-28	0	0.295	0.255	0.300	-	-	0	0	-	0.295	0.255	0.300	-	-	0	-	0.00%
2004-07-27	0	0.295	0.250	0.295	0.295	0.295	66,000	19,470	0.2950	0.295	0.250	0.295	0.295	0.295	66,000	0.2950	0.00%
2004-07-26	0	0.295	0.250	0.310	-	-	0	0	-	0.295	0.250	0.310	-	-	0	-	0.00%
2004-07-23	0	0.295	0.255	0.330	-	-	0	0	-	0.295	0.255	0.330	-	-	0	-	0.00%
2004-07-22	0	0.295	0.250	0.325	-	-	0	0	-	0.295	0.250	0.325	-	-	0	-	0.00%
2004-07-21	0	0.295	0.250	0.325	-	-	0	0	-	0.295	0.250	0.325	-	-	0	-	0.00%
2004-07-20	0	0.295	0.230	0.330	-	-	0	0	-	0.295	0.230	0.330	-	-	0	-	0.00%
2004-07-19	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2004-07-16	0	0.295	-	0.330	-	-	0	0	-	0.295	-	0.330	-	-	0	-	0.00%
2004-07-15	0	0.295	0.260	0.295	-	-	0	0	-	0.295	0.260	0.295	-	-	0	-	-1.67%
2004-07-14	0	0.300	-	0.330	-	-	0	0	-	0.300	-	0.330	-	-	0	-	0.00%
2004-07-13	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-3.23%
2004-07-12	0	0.310	0.250	0.330	-	-	0	0	-	0.310	0.250	0.330	-	-	0	-	0.00%
2004-07-09	0	0.310	0.255	0.320	-	-	0	0	-	0.310	0.255	0.320	-	-	0	-	0.00%
2004-07-08	0	0.310	0.250	0.310	-	-	0	0	-	0.310	0.250	0.310	-	-	0	-	0.00%
2004-07-07	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2004-07-06	0	0.310	0.310	0.330	0.290	0.300	90,500	26,870	0.2969	0.310	0.310	0.330	0.290	0.300	90,500	0.2969	24.00%
2004-07-05	0	0.250	0.250	0.330	-	-	0	0	-	0.250	0.250	0.330	-	-	0	-	0.00%
2004-07-02	0	0.250	0.250	0.325	0.230	0.230	20,000	4,600	0.2300	0.250	0.250	0.325	0.230	0.230	20,000	0.2300	-24.24%
2004-06-30	0	0.330	0.240	0.330	-	-	0	0	-	0.330	0.240	0.330	-	-	0	-	0.00%
2004-06-29	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-28	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-25	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-24	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-23	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-21	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-18	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-17	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-16	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-15	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-14	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-11	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-10	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-09	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-08	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-07	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-04	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-03	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-02	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-06-01	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-05-31	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-05-28	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-05-27	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-05-25	0	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
2004-05-24	0	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
2004-05-21	0	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
2004-05-20	0	0.330	0.240	0.350	-	-	0	0	-	0.330	0.240	0.350	-	-	0	-	0.00%
2004-05-19	0	0.330	-	0.345	-	-	0	0	-	0.330	-	0.345	-	-	0	-	0.00%
2004-05-18	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2004-05-17	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2004-05-14	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2004-05-13	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2004-05-12	0	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
2004-05-11	0	0.330	0.250	-	-	-	0	0	-	0.330	0.250	-	-	-	0	-	0.00%
2004-05-10	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2004-05-07	0	0.330	-	0.330	0.340	0.340	10,000	3,400	0.3400	0.330	-	0.330	0.340	0.340	10,000	0.3400	-2.94%
2004-05-06	0	0.340	0.255	0.340	-	-	0	0	-	0.340	0.255	0.340	-	-	0	-	0.00%
2004-05-05	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2004-05-04	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2004-05-03	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2004-04-30	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2004-04-29	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2004-04-28	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2004-04-27	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2004-04-26	0	0.340	-	0.380	-	-	0	0	-	0.340	-	0.380	-	-	0	-	0.00%
2004-04-23	0	0.340	0.340	0.345	0.320	0.345	140,000	45,920	0.3280	0.340	0.340	0.345	0.320	0.345	140,000	0.3280	-10.53%
2004-04-22	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2004-04-21	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2004-04-20	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-5.00%
2004-04-19	0	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2004-04-16	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-04-15	0	0.400	-	0.410	-	-	0	0	-	0.400	-	0.410	-	-	0	-	0.00%
2004-04-14	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2004-04-13	0	0.400	0.365	-	-	-	0	0	-	0.400	0.365	-	-	-	0	-	0.00%
2004-04-08	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2004-04-07	0	0.400	0.360	0.420	-	-	0	0	-	0.400	0.360	0.420	-	-	0	-	0.00%
2004-04-06	0	0.400	0.365	0.430	-	-	0	0	-	0.400	0.365	0.430	-	-	0	-	0.00%
2004-04-02	0	0.400	0.370	0.420	-	-	0	0	-	0.400	0.370	0.420	-	-	0	-	0.00%
2004-04-01	0	0.400	0.400	0.410	0.370	0.400	68,000	25,760	0.3788	0.400	0.400	0.410	0.370	0.400	68,000	0.3788	2.56%
2004-03-31	0	0.390	0.390	0.400	0.380	0.380	60,000	22,800	0.3800	0.390	0.390	0.400	0.380	0.380	60,000	0.3800	2.63%
2004-03-30	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2004-03-29	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2004-03-26	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2004-03-25	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2004-03-24	0	0.380	-	0.400	-	-	0	0	-	0.380	-	0.400	-	-	0	-	0.00%
2004-03-23	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2004-03-22	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2004-03-19	0	0.380	-	0.400	-	-	0	0	-	0.380	-	0.400	-	-	0	-	0.00%
2004-03-18	0	0.380	-	0.400	-	-	0	0	-	0.380	-	0.400	-	-	0	-	0.00%
2004-03-17	0	0.380	-	0.415	-	-	0	0	-	0.380	-	0.415	-	-	0	-	0.00%
2004-03-16	0	0.380	0.380	0.395	-	-	0	0	-	0.380	0.380	0.395	-	-	0	-	0.00%
2004-03-15	0	0.380	0.380	0.395	-	-	0	0	-	0.380	0.380	0.395	-	-	0	-	4.11%
2004-03-12	0	0.365	0.320	0.365	0.330	0.370	300,000	101,360	0.3379	0.365	0.320	0.365	0.330	0.370	300,000	0.3379	7.35%
2004-03-11	0	0.340	0.330	0.380	0.340	0.340	60,000	20,400	0.3400	0.340	0.330	0.380	0.340	0.340	60,000	0.3400	6.25%
2004-03-10	0	0.320	0.310	0.345	0.320	0.320	102,000	31,640	0.3102	0.320	0.310	0.345	0.320	0.320	102,000	0.3102	-5.88%
2004-03-09	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-2.86%
2004-03-08	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	-4.11%
2004-03-05	0	0.365	0.365	0.370	0.300	0.300	71,500	21,405	0.2994	0.365	0.365	0.370	0.300	0.300	71,500	0.2994	10.61%
2004-03-04	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-2.94%
2004-03-03	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-5.56%
2004-03-02	0	0.360	0.320	0.370	-	-	0	0	-	0.360	0.320	0.370	-	-	0	-	0.00%
2004-03-01	0	0.360	0.320	0.395	0.360	0.360	501,000	180,330	0.3599	0.360	0.320	0.395	0.360	0.360	501,000	0.3599	-2.70%
2004-02-27	0	0.370	0.340	0.370	0.340	0.370	132,000	46,940	0.3556	0.370	0.340	0.370	0.340	0.370	132,000	0.3556	2.78%
2004-02-26	0	0.360	0.320	0.370	-	-	0	0	-	0.360	0.320	0.370	-	-	0	-	0.00%
2004-02-25	0	0.360	0.360	0.395	0.310	0.360	25,000	8,620	0.3448	0.360	0.360	0.395	0.310	0.360	25,000	0.3448	5.88%
2004-02-24	0	0.340	0.325	0.365	-	-	0	0	-	0.340	0.325	0.365	-	-	0	-	0.00%
2004-02-23	0	0.340	0.305	0.375	-	-	0	0	-	0.340	0.305	0.375	-	-	0	-	0.00%
2004-02-20	0	0.340	0.320	0.360	-	-	0	0	-	0.340	0.320	0.360	-	-	0	-	0.00%
2004-02-19	0	0.340	0.330	0.340	0.335	0.340	134,000	45,460	0.3393	0.340	0.330	0.340	0.335	0.340	134,000	0.3393	4.62%
2004-02-18	0	0.325	0.325	0.340	0.315	0.320	219,000	69,770	0.3186	0.325	0.325	0.340	0.315	0.320	219,000	0.3186	0.00%
2004-02-17	0	0.325	0.310	0.345	0.325	0.325	30,000	9,750	0.3250	0.325	0.310	0.345	0.325	0.325	30,000	0.3250	0.00%
2004-02-16	0	0.325	0.325	0.330	0.300	0.300	20,000	6,000	0.3000	0.325	0.325	0.330	0.300	0.300	20,000	0.3000	-1.52%
2004-02-13	0	0.330	0.325	0.345	0.330	0.330	100,000	33,000	0.3300	0.330	0.325	0.345	0.330	0.330	100,000	0.3300	0.00%
2004-02-12	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2004-02-11	0	0.330	-	0.340	0.330	0.330	210,000	69,300	0.3300	0.330	-	0.340	0.330	0.330	210,000	0.3300	-2.94%
2004-02-10	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-1.45%
2004-02-09	0	0.345	0.300	0.345	0.345	0.345	100,000	34,500	0.3450	0.345	0.300	0.345	0.345	0.345	100,000	0.3450	-1.43%
2004-02-06	0	0.350	-	0.355	-	-	0	0	-	0.350	-	0.355	-	-	0	-	0.00%
2004-02-05	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2004-02-04	0	0.350	0.310	0.350	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2004-02-03	0	0.350	0.345	0.350	0.310	0.350	20,000	6,460	0.3230	0.350	0.345	0.350	0.310	0.350	20,000	0.3230	12.90%
2004-02-02	0	0.310	0.300	0.350	0.300	0.310	280,000	86,200	0.3079	0.310	0.300	0.350	0.300	0.310	280,000	0.3079	1.64%
2004-01-30	0	0.305	0.270	0.305	0.310	0.310	120,000	37,200	0.3100	0.305	0.270	0.305	0.310	0.310	120,000	0.3100	8.93%
2004-01-29	0	0.280	0.280	0.320	0.260	0.280	102,500	27,070	0.2641	0.280	0.280	0.320	0.260	0.280	102,500	0.2641	0.00%
2004-01-28	0	0.280	0.275	0.285	0.260	0.300	501,000	138,260	0.2760	0.280	0.275	0.285	0.260	0.300	501,000	0.2760	1.82%
2004-01-27	0	0.275	0.275	0.310	0.270	0.270	38,000	10,260	0.2700	0.275	0.275	0.310	0.270	0.270	38,000	0.2700	-11.29%
2004-01-26	0	0.310	0.270	0.310	0.300	0.310	94,000	28,220	0.3002	0.310	0.270	0.310	0.300	0.310	94,000	0.3002	10.71%
2004-01-21	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	7.69%
2004-01-20	0	0.260	0.255	0.290	0.260	0.260	200,000	52,000	0.2600	0.260	0.255	0.290	0.260	0.260	200,000	0.2600	4.00%
2004-01-19	0	0.250	0.230	0.270	-	-	0	0	-	0.250	0.230	0.270	-	-	0	-	0.00%
2004-01-16	0	0.250	0.240	0.290	-	-	0	0	-	0.250	0.240	0.290	-	-	0	-	0.00%
2004-01-15	0	0.250	0.245	0.260	0.250	0.260	397,200	99,848	0.2514	0.250	0.245	0.260	0.250	0.260	397,200	0.2514	0.00%
2004-01-14	0	0.250	0.205	-	-	-	0	0	-	0.250	0.205	-	-	-	0	-	0.00%
2004-01-13	0	0.250	0.203	0.270	-	-	0	0	-	0.250	0.203	0.270	-	-	0	-	0.00%
2004-01-12	0	0.250	-	0.290	-	-	0	0	-	0.250	-	0.290	-	-	0	-	0.00%
2004-01-09	0	0.250	-	0.250	0.240	0.250	133,300	33,119	0.2485	0.250	-	0.250	0.240	0.250	133,300	0.2485	4.17%
2004-01-08	0	0.240	0.240	0.245	-	-	0	0	-	0.240	0.240	0.245	-	-	0	-	9.09%
2004-01-07	0	0.220	0.220	0.249	-	-	0	0	-	0.220	0.220	0.249	-	-	0	-	4.76%
2004-01-06	0	0.210	0.210	-	-	-	122,000	25,620	0.2100	0.210	0.210	-	-	-	122,000	0.2100	3.96%
2004-01-05	0	0.202	0.202	-	-	-	0	0	-	0.202	0.202	-	-	-	0	-	1.00%
2004-01-02	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-12-31	0	0.200	0.185	-	-	-	0	0	-	0.200	0.185	-	-	-	0	-	0.00%
2003-12-30	0	0.200	0.130	-	-	-	0	0	-	0.200	0.130	-	-	-	0	-	0.00%
2003-12-29	0	0.200	-	-	0.200	0.200	60,000	12,000	0.2000	0.200	-	-	0.200	0.200	60,000	0.2000	-13.04%
2003-12-24	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-1.29%
2003-12-23	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2003-12-22	0	0.233	0.150	-	-	-	0	0	-	0.233	0.150	-	-	-	0	-	0.00%
2003-12-19	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2003-12-18	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2003-12-17	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2003-12-16	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2003-12-15	0	0.233	0.121	-	-	-	0	0	-	0.233	0.121	-	-	-	0	-	0.00%
2003-12-12	0	0.233	0.151	0.245	-	-	0	0	-	0.233	0.151	0.245	-	-	0	-	0.00%
2003-12-11	0	0.233	0.120	-	-	-	0	0	-	0.233	0.120	-	-	-	0	-	0.00%
2003-12-10	0	0.233	0.151	-	-	-	0	0	-	0.233	0.151	-	-	-	0	-	0.00%
2003-12-09	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2003-12-08	0	0.233	0.170	0.233	-	-	0	0	-	0.233	0.170	0.233	-	-	0	-	-2.51%
2003-12-05	0	0.239	0.160	0.240	-	-	0	0	-	0.239	0.160	0.240	-	-	0	-	0.00%
2003-12-04	0	0.239	0.170	0.239	-	-	0	0	-	0.239	0.170	0.239	-	-	0	-	0.00%
2003-12-03	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
2003-12-02	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-12-01	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-28	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-27	0	0.239	0.181	-	-	-	0	0	-	0.239	0.181	-	-	-	0	-	0.00%
2003-11-26	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-25	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-24	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-21	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-20	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-19	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-18	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-17	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-14	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-13	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-12	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-11	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-10	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-07	0	0.239	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2003-11-06	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
2003-11-05	0	0.239	-	0.239	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-0.42%
2003-11-04	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2003-11-03	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2003-10-31	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2003-10-30	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2003-10-29	0	0.240	-	0.240	-	-	1,200	240	0.2000	0.240	-	0.240	-	-	1,200	0.2000	0.00%
2003-10-28	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2003-10-27	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2003-10-24	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2003-10-23	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2003-10-22	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2003-10-21	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2003-10-20	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2003-10-17	0	0.240	0.240	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	6.67%
2003-10-16	0	0.225	0.225	-	0.160	0.160	52,500	8,405	0.1601	0.225	0.225	-	0.160	0.160	52,500	0.1601	-8.16%
2003-10-15	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2003-10-14	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2003-10-13	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2003-10-10	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2003-10-09	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2003-10-08	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2003-10-07	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2003-10-06	0	0.245	0.245	0.250	0.200	0.230	114,500	24,475	0.2138	0.245	0.245	0.250	0.200	0.230	114,500	0.2138	2.08%
2003-10-03	0	0.240	0.221	0.240	0.220	0.240	101,700	24,277	0.2387	0.240	0.221	0.240	0.220	0.240	101,700	0.2387	-4.00%
2003-10-02	0	0.250	0.238	0.250	0.234	0.250	42,000	9,980	0.2376	0.250	0.238	0.250	0.234	0.250	42,000	0.2376	-9.09%
2003-09-30	0	0.275	0.275	-	-	-	0	0	-	0.275	0.275	-	-	-	0	-	7.84%
2003-09-29	0	0.255	0.275	-	-	-	0	0	-	0.255	0.275	-	-	-	0	-	8.51%
2003-09-26	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
2003-09-25	0	0.235	-	0.240	-	-	0	0	-	0.235	-	0.240	-	-	0	-	0.00%
2003-09-24	0	0.235	-	0.243	-	-	0	0	-	0.235	-	0.243	-	-	0	-	0.00%
2003-09-23	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-2.08%
2003-09-22	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-2.04%
2003-09-19	0	0.245	-	0.250	-	-	0	0	-	0.245	-	0.250	-	-	0	-	0.00%
2003-09-18	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-1.21%
2003-09-17	0	0.248	0.248	-	-	-	0	0	-	0.248	0.248	-	-	-	0	-	3.33%
2003-09-16	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2003-09-15	0	0.240	0.232	0.250	0.240	0.240	50,000	12,000	0.2400	0.240	0.232	0.250	0.240	0.240	50,000	0.2400	-4.00%
2003-09-11	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2003-09-10	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2003-09-09	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2003-09-08	0	0.250	0.200	-	-	-	0	0	-	0.250	0.200	-	-	-	0	-	0.00%
2003-09-05	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-7.41%
2003-09-04	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2003-09-03	0	0.270	0.270	0.275	0.243	0.243	10,000	2,430	0.2430	0.270	0.270	0.275	0.243	0.243	10,000	0.2430	5.88%
2003-09-02	0	0.255	-	0.280	-	-	0	0	-	0.255	-	0.280	-	-	0	-	0.00%
2003-09-01	0	0.255	0.238	0.255	0.240	0.255	240,000	59,000	0.2458	0.255	0.238	0.255	0.240	0.255	240,000	0.2458	4.08%
2003-08-29	0	0.245	0.230	0.250	0.238	0.245	22,000	5,306	0.2412	0.245	0.230	0.250	0.238	0.245	22,000	0.2412	-2.00%
2003-08-28	0	0.250	0.250	0.260	0.240	0.270	275,500	68,285	0.2479	0.250	0.250	0.260	0.240	0.270	275,500	0.2479	2.46%
2003-08-27	0	0.244	0.244	0.249	0.240	0.250	276,000	67,650	0.2451	0.244	0.244	0.249	0.240	0.250	276,000	0.2451	2.95%
2003-08-26	0	0.237	0.236	0.237	0.230	0.250	391,000	92,470	0.2365	0.237	0.236	0.237	0.230	0.250	391,000	0.2365	10.23%
2003-08-25	0	0.215	0.215	-	0.210	0.215	88,000	18,730	0.2128	0.215	0.215	-	0.210	0.215	88,000	0.2128	7.50%
2003-08-22	0	0.200	-	0.219	0.200	0.205	100,000	20,250	0.2025	0.200	-	0.219	0.200	0.205	100,000	0.2025	0.00%
2003-08-21	0	0.200	0.200	0.208	0.190	0.200	90,000	17,600	0.1956	0.200	0.200	0.208	0.190	0.200	90,000	0.1956	15.61%
2003-08-20	0	0.173	-	0.173	0.173	0.173	2,000	346	0.1730	0.173	-	0.173	0.173	0.173	2,000	0.1730	4.85%
2003-08-19	0	0.165	0.152	-	-	-	0	0	-	0.165	0.152	-	-	-	0	-	0.00%
2003-08-18	0	0.165	0.157	0.180	-	-	0	0	-	0.165	0.157	0.180	-	-	0	-	0.00%
2003-08-15	0	0.165	0.160	0.168	0.160	0.165	42,000	6,780	0.1614	0.165	0.160	0.168	0.160	0.165	42,000	0.1614	0.00%
2003-08-14	0	0.165	0.158	-	-	-	0	0	-	0.165	0.158	-	-	-	0	-	0.00%
2003-08-13	0	0.165	0.165	-	0.157	0.157	8,400	1,316	0.1567	0.165	0.165	-	0.157	0.157	8,400	0.1567	2.48%
2003-08-12	0	0.161	-	0.178	-	-	0	0	-	0.161	-	0.178	-	-	0	-	0.00%
2003-08-11	0	0.161	0.161	0.168	0.160	0.160	74,000	11,700	0.1581	0.161	0.161	0.168	0.160	0.160	74,000	0.1581	11.03%
2003-08-08	0	0.145	0.137	0.150	-	-	0	0	-	0.145	0.137	0.150	-	-	0	-	0.00%
2003-08-07	0	0.145	-	0.150	-	-	0	0	-	0.145	-	0.150	-	-	0	-	0.00%
2003-08-06	0	0.145	-	0.150	-	-	0	0	-	0.145	-	0.150	-	-	0	-	0.00%
2003-08-05	0	0.145	0.145	0.150	0.140	0.140	434,000	60,760	0.1400	0.145	0.145	0.150	0.140	0.140	434,000	0.1400	-3.33%
2003-08-04	0	0.150	0.140	0.150	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2003-08-01	0	0.150	0.141	0.150	-	-	0	0	-	0.150	0.141	0.150	-	-	0	-	0.00%
2003-07-31	0	0.150	0.141	0.150	0.150	0.150	30,000	4,500	0.1500	0.150	0.141	0.150	0.150	0.150	30,000	0.1500	7.14%
2003-07-30	0	0.140	0.130	0.140	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2003-07-29	0	0.140	0.131	0.140	0.140	0.140	20,000	2,800	0.1400	0.140	0.131	0.140	0.140	0.140	20,000	0.1400	1.45%
2003-07-28	0	0.138	0.138	0.142	-	-	0	0	-	0.138	0.138	0.142	-	-	0	-	2.22%
2003-07-25	0	0.135	0.135	0.140	-	-	0	0	-	0.135	0.135	0.140	-	-	0	-	3.85%
2003-07-24	0	0.130	0.130	0.135	0.130	0.130	4,000	520	0.1300	0.130	0.130	0.135	0.130	0.130	4,000	0.1300	-3.70%
2003-07-23	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2003-07-22	0	0.135	0.130	-	-	-	0	0	-	0.135	0.130	-	-	-	0	-	0.00%
2003-07-21	0	0.135	0.130	0.140	-	-	0	0	-	0.135	0.130	0.140	-	-	0	-	0.00%
2003-07-18	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-4.26%
2003-07-17	0	0.141	0.132	0.145	-	-	0	0	-	0.141	0.132	0.145	-	-	0	-	0.00%
2003-07-16	0	0.141	0.140	-	0.140	0.141	140,000	19,650	0.1404	0.141	0.140	-	0.140	0.141	140,000	0.1404	8.46%
2003-07-15	0	0.130	0.130	0.138	0.130	0.130	20,000	2,600	0.1300	0.130	0.130	0.138	0.130	0.130	20,000	0.1300	3.17%
2003-07-14	0	0.126	0.090	-	0.126	0.126	11,500	1,380	0.1200	0.126	0.090	-	0.126	0.126	11,500	0.1200	0.00%
2003-07-11	0	0.126	0.080	0.126	-	-	0	0	-	0.126	0.080	0.126	-	-	0	-	0.00%
2003-07-10	0	0.126	-	0.126	-	-	0	0	-	0.126	-	0.126	-	-	0	-	0.00%
2003-07-09	0	0.126	0.118	0.126	-	-	1,500	165	0.1100	0.126	0.118	0.126	-	-	1,500	0.1100	0.00%
2003-07-08	0	0.126	0.118	-	-	-	0	0	-	0.126	0.118	-	-	-	0	-	0.00%
2003-07-07	0	0.126	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2003-07-04	0	0.126	0.120	-	-	-	0	0	-	0.126	0.120	-	-	-	0	-	0.00%
2003-07-03	0	0.126	0.116	0.140	0.126	0.126	30,000	3,780	0.1260	0.126	0.116	0.140	0.126	0.126	30,000	0.1260	-10.00%
2003-07-02	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2003-06-30	0	0.140	-	0.147	0.140	0.140	20,000	2,800	0.1400	0.140	-	0.147	0.140	0.140	20,000	0.1400	1.45%
2003-06-27	0	0.138	0.100	0.140	-	-	0	0	-	0.138	0.100	0.140	-	-	0	-	0.00%
2003-06-26	0	0.138	0.123	0.140	-	-	0	0	-	0.138	0.123	0.140	-	-	0	-	0.00%
2003-06-25	0	0.138	-	0.140	-	-	0	0	-	0.138	-	0.140	-	-	0	-	0.00%
2003-06-24	0	0.138	0.138	0.140	0.080	0.080	10,500	840	0.0800	0.138	0.138	0.140	0.080	0.080	10,500	0.0800	2.22%
2003-06-23	0	0.135	-	0.150	-	-	0	0	-	0.135	-	0.150	-	-	0	-	0.00%
2003-06-20	0	0.135	0.128	-	-	-	0	0	-	0.135	0.128	-	-	-	0	-	0.00%
2003-06-19	0	0.135	-	0.150	-	-	0	0	-	0.135	-	0.150	-	-	0	-	0.00%
2003-06-18	0	0.135	0.122	0.150	-	-	0	0	-	0.135	0.122	0.150	-	-	0	-	0.00%
2003-06-17	0	0.135	0.135	0.150	-	-	0	0	-	0.135	0.135	0.150	-	-	0	-	3.85%
2003-06-16	0	0.130	0.130	0.140	0.130	0.130	250,000	32,500	0.1300	0.130	0.130	0.140	0.130	0.130	250,000	0.1300	0.78%
2003-06-13	0	0.129	0.129	-	0.120	0.130	72,500	9,129	0.1259	0.129	0.129	-	0.120	0.130	72,500	0.1259	5.74%
2003-06-12	0	0.122	0.122	-	0.120	0.120	121,000	14,515	0.1200	0.122	0.122	-	0.120	0.120	121,000	0.1200	1.67%
2003-06-11	0	0.120	0.114	-	0.120	0.120	101,000	12,120	0.1200	0.120	0.114	-	0.120	0.120	101,000	0.1200	0.00%
2003-06-10	0	0.120	0.111	0.140	-	-	0	0	-	0.120	0.111	0.140	-	-	0	-	0.00%
2003-06-09	0	0.120	0.113	0.140	-	-	0	0	-	0.120	0.113	0.140	-	-	0	-	0.00%
2003-06-06	0	0.120	0.110	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2003-06-05	0	0.120	0.113	0.120	-	-	0	0	-	0.120	0.113	0.120	-	-	0	-	0.00%
2003-06-03	0	0.120	0.116	0.120	0.120	0.120	100,000	12,000	0.1200	0.120	0.116	0.120	0.120	0.120	100,000	0.1200	0.00%
2003-06-02	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2003-05-30	0	0.120	0.120	0.150	0.110	0.110	16,800	1,840	0.1095	0.120	0.120	0.150	0.110	0.110	16,800	0.1095	4.35%
2003-05-29	0	0.115	0.115	0.120	0.110	0.111	155,000	17,060	0.1101	0.115	0.115	0.120	0.110	0.111	155,000	0.1101	4.55%
2003-05-28	0	0.110	0.101	0.130	0.110	0.110	20,000	2,200	0.1100	0.110	0.101	0.130	0.110	0.110	20,000	0.1100	1.85%
2003-05-27	0	0.108	0.108	0.130	-	-	0	0	-	0.108	0.108	0.130	-	-	0	-	2.86%
2003-05-26	0	0.105	0.105	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	2.94%
2003-05-23	0	0.102	0.095	-	-	-	0	0	-	0.102	0.095	-	-	-	0	-	0.00%
2003-05-22	0	0.102	0.102	-	0.100	0.100	20,000	2,000	0.1000	0.102	0.102	-	0.100	0.100	20,000	0.1000	4.08%
2003-05-21	0	0.098	0.085	0.102	-	-	0	0	-	0.098	0.085	0.102	-	-	0	-	0.00%
2003-05-20	0	0.098	0.098	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	3.16%
2003-05-19	0	0.095	0.088	0.102	-	-	0	0	-	0.095	0.088	0.102	-	-	0	-	0.00%
2003-05-16	0	0.095	0.095	0.130	-	-	0	0	-	0.095	0.095	0.130	-	-	0	-	9.20%
2003-05-15	0	0.087	0.088	-	0.072	0.087	53,300	4,212	0.0790	0.087	0.088	-	0.072	0.087	53,300	0.0790	-27.50%
2003-05-14	0	0.120	-	0.125	-	-	0	0	-	0.120	-	0.125	-	-	0	-	0.00%
2003-05-13	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2003-05-12	0	0.120	-	0.120	0.120	0.120	8,000	960	0.1200	0.120	-	0.120	0.120	0.120	8,000	0.1200	9.09%
2003-05-09	0	0.110	-	0.120	-	-	0	0	-	0.110	-	0.120	-	-	0	-	0.00%
2003-05-07	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-05-06	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-05-05	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-05-02	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-30	0	0.110	-	0.120	-	-	0	0	-	0.110	-	0.120	-	-	0	-	0.00%
2003-04-29	0	0.110	-	-	0.110	0.110	16,000	1,760	0.1100	0.110	-	-	0.110	0.110	16,000	0.1100	4.76%
2003-04-28	0	0.105	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2003-04-25	0	0.105	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2003-04-24	0	0.105	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2003-04-23	0	0.105	0.105	-	0.080	0.080	44,000	3,520	0.0800	0.105	0.105	-	0.080	0.080	44,000	0.0800	5.00%
2003-04-22	0	0.100	0.090	-	-	-	0	0	-	0.100	0.090	-	-	-	0	-	0.00%
2003-04-17	0	0.100	0.095	0.100	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	0.00%
2003-04-16	0	0.100	0.110	-	0.090	0.100	46,800	4,504	0.0962	0.100	0.110	-	0.090	0.100	46,800	0.0962	-9.09%
2003-04-15	0	0.110	0.110	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	4.76%
2003-04-14	0	0.105	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2003-04-11	0	0.105	0.080	-	-	-	0	0	-	0.105	0.080	-	-	-	0	-	0.00%
2003-04-10	0	0.105	0.105	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	5.00%
2003-04-09	0	0.100	0.080	-	-	-	0	0	-	0.100	0.080	-	-	-	0	-	0.00%
2003-04-08	0	0.100	0.100	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	5.26%
2003-04-07	0	0.095	0.095	-	0.080	0.080	63,000	5,030	0.0798	0.095	0.095	-	0.080	0.080	63,000	0.0798	-13.64%
2003-04-04	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-03	0	0.110	-	0.118	-	-	0	0	-	0.110	-	0.118	-	-	0	-	0.00%
2003-04-02	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-01	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-31	0	0.110	0.080	0.118	-	-	0	0	-	0.110	0.080	0.118	-	-	0	-	0.00%
2003-03-28	0	0.110	-	0.118	-	-	0	0	-	0.110	-	0.118	-	-	0	-	0.00%
2003-03-27	0	0.110	0.090	-	-	-	0	0	-	0.110	0.090	-	-	-	0	-	0.00%
2003-03-26	0	0.110	0.095	0.116	-	-	0	0	-	0.110	0.095	0.116	-	-	0	-	0.00%
2003-03-25	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-24	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-21	0	0.110	0.096	-	-	-	0	0	-	0.110	0.096	-	-	-	0	-	0.00%
2003-03-20	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-19	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-18	0	0.110	-	0.115	-	-	0	0	-	0.110	-	0.115	-	-	0	-	0.00%
2003-03-17	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-14	0	0.110	-	0.114	-	-	0	0	-	0.110	-	0.114	-	-	0	-	0.00%
2003-03-13	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-03-12	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-11	0	0.110	-	0.118	-	-	0	0	-	0.110	-	0.118	-	-	0	-	0.00%
2003-03-10	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-07	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	-8.33%
2003-03-06	0	0.120	-	0.125	-	-	0	0	-	0.120	-	0.125	-	-	0	-	0.00%
2003-03-05	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2003-03-04	0	0.120	-	0.126	-	-	0	0	-	0.120	-	0.126	-	-	0	-	0.00%
2003-03-03	0	0.120	-	0.125	-	-	0	0	-	0.120	-	0.125	-	-	0	-	0.00%
2003-02-28	0	0.120	-	0.120	0.110	0.120	54,000	5,976	0.1107	0.120	-	0.120	0.110	0.120	54,000	0.1107	12.15%
2003-02-27	0	0.107	0.107	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	4.90%
2003-02-26	0	0.102	0.103	-	-	-	0	0	-	0.102	0.103	-	-	-	0	-	7.37%
2003-02-25	0	0.095	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2003-02-24	0	0.095	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2003-02-21	0	0.095	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2003-02-20	0	0.095	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2003-02-19	0	0.095	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2003-02-18	0	0.095	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2003-02-17	0	0.095	0.081	0.110	-	-	0	0	-	0.095	0.081	0.110	-	-	0	-	0.00%
2003-02-14	0	0.095	0.095	-	0.090	0.090	60,900	5,468	0.0898	0.095	0.095	-	0.090	0.090	60,900	0.0898	11.76%
2003-02-13	0	0.085	0.085	0.093	0.080	0.080	52,500	4,195	0.0799	0.085	0.085	0.093	0.080	0.080	52,500	0.0799	6.25%
2003-02-12	0	0.080	0.080	-	0.080	0.080	24,000	1,920	0.0800	0.080	0.080	-	0.080	0.080	24,000	0.0800	-11.11%
2003-02-11	0	0.090	0.061	0.090	-	-	0	0	-	0.090	0.061	0.090	-	-	0	-	-5.26%
2003-02-10	0	0.095	0.061	0.095	-	-	0	0	-	0.095	0.061	0.095	-	-	0	-	-3.06%
2003-02-07	0	0.098	-	0.098	-	-	0	0	-	0.098	-	0.098	-	-	0	-	-2.00%
2003-02-06	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2003-02-05	0	0.100	0.063	0.100	-	-	0	0	-	0.100	0.063	0.100	-	-	0	-	-4.76%
2003-02-04	0	0.105	0.060	0.105	-	-	0	0	-	0.105	0.060	0.105	-	-	0	-	-4.55%
2003-01-30	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-01-29	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	-4.35%
2003-01-28	0	0.115	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2003-01-27	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2003-01-24	0	0.115	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2003-01-23	0	0.115	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2003-01-22	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2003-01-21	0	0.115	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2003-01-20	0	0.115	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2003-01-17	0	0.115	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2003-01-16	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2003-01-15	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2003-01-14	0	0.115	-	0.120	-	-	0	0	-	0.115	-	0.120	-	-	0	-	0.00%
2003-01-13	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2003-01-10	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	-4.17%
2003-01-09	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2003-01-08	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2003-01-07	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2003-01-06	0	0.120	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2003-01-03	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2003-01-02	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2002-12-31	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	0.00%
2002-12-30	0	0.120	-	0.120	-	-	0	0	-	0.120	-	0.120	-	-	0	-	-4.00%
2002-12-27	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2002-12-24	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2002-12-23	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-1.57%
2002-12-20	0	0.127	-	0.127	0.128	0.128	40,500	5,048	0.1246	0.127	-	0.127	0.128	0.128	40,500	0.1246	-2.31%
2002-12-19	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2002-12-18	0	0.130	-	0.135	-	-	1,500	165	0.1100	0.130	-	0.135	-	-	1,500	0.1100	0.00%
2002-12-17	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2002-12-16	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2002-12-13	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2002-12-12	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2002-12-11	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2002-12-10	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2002-12-09	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2002-12-06	0	0.130	-	0.133	-	-	0	0	-	0.130	-	0.133	-	-	0	-	0.00%
2002-12-05	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2002-12-04	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
2002-12-03	0	0.130	-	0.130	0.130	0.130	20,000	2,600	0.1300	0.130	-	0.130	0.130	0.130	20,000	0.1300	4.00%
2002-12-02	0	0.125	-	0.132	-	-	0	0	-	0.125	-	0.132	-	-	0	-	0.00%
2002-11-29	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2002-11-28	0	0.125	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2002-11-27	0	0.125	0.125	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	8.70%
2002-11-26	0	0.115	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2002-11-25	0	0.115	0.115	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	4.55%
2002-11-22	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-11-21	0	0.110	0.110	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	4.76%
2002-11-20	0	0.105	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2002-11-19	0	0.105	-	-	-	-	0	0	-	0.105	-	-	-	-	0	-	0.00%
2002-11-18	0	0.105	-	0.112	-	-	0	0	-	0.105	-	0.112	-	-	0	-	0.00%
2002-11-15	0	0.105	0.105	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	5.00%
2002-11-14	0	0.100	0.100	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	5.26%
2002-11-13	0	0.095	0.095	0.100	-	-	0	0	-	0.095	0.095	0.100	-	-	0	-	0.00%
2002-11-12	0	0.095	0.095	0.098	0.090	0.090	378,000	34,020	0.0900	0.095	0.095	0.098	0.090	0.090	378,000	0.0900	3.26%
2002-11-11	0	0.092	0.089	-	-	-	0	0	-	0.092	0.089	-	-	-	0	-	0.00%
2002-11-08	0	0.092	0.092	-	0.090	0.091	105,000	9,540	0.0909	0.092	0.092	-	0.090	0.091	105,000	0.0909	-7.07%
2002-11-07	0	0.099	0.099	-	0.090	0.090	10,000	900	0.0900	0.099	0.099	-	0.090	0.090	10,000	0.0900	0.00%
2002-11-06	0	0.099	0.099	0.103	0.091	0.091	100,000	9,100	0.0910	0.099	0.099	0.103	0.091	0.091	100,000	0.0910	10.00%
2002-11-05	0	0.090	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-11-04	0	0.090	0.082	-	0.090	0.090	2,000,000	180,000	0.0900	0.090	0.082	-	0.090	0.090	2,000,000	0.0900	0.00%
2002-11-01	0	0.090	0.082	-	-	-	0	0	-	0.090	0.082	-	-	-	0	-	0.00%
2002-10-31	0	0.090	0.090	-	0.060	0.060	92,400	5,552	0.0601	0.090	0.090	-	0.060	0.060	92,400	0.0601	0.00%
2002-10-30	0	0.090	0.090	-	0.090	0.090	50,000	4,500	0.0900	0.090	0.090	-	0.090	0.090	50,000	0.0900	-5.26%
2002-10-29	0	0.095	0.090	-	-	-	0	0	-	0.095	0.090	-	-	-	0	-	0.00%
2002-10-28	0	0.095	0.090	-	-	-	0	0	-	0.095	0.090	-	-	-	0	-	0.00%
2002-10-25	0	0.095	0.095	-	0.090	0.090	20,000	1,800	0.0900	0.095	0.095	-	0.090	0.090	20,000	0.0900	-2.06%
2002-10-24	0	0.097	0.097	-	0.095	0.102	157,500	15,648	0.0994	0.097	0.097	-	0.095	0.102	157,500	0.0994	-11.82%
2002-10-23	0	0.110	0.102	0.125	-	-	0	0	-	0.110	0.102	0.125	-	-	0	-	0.00%
2002-10-22	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-10-21	0	0.110	0.100	-	-	-	0	0	-	0.110	0.100	-	-	-	0	-	0.00%
2002-10-18	0	0.110	0.102	-	-	-	0	0	-	0.110	0.102	-	-	-	0	-	0.00%
2002-10-17	0	0.110	0.102	-	-	-	0	0	-	0.110	0.102	-	-	-	0	-	0.00%
2002-10-16	0	0.110	0.110	-	0.100	0.110	370,000	38,600	0.1043	0.110	0.110	-	0.100	0.110	370,000	0.1043	-36.05%
2002-10-15	0	0.172	0.090	-	-	-	0	0	-	0.172	0.090	-	-	-	0	-	0.00%
2002-10-11	0	0.172	0.090	-	-	-	0	0	-	0.172	0.090	-	-	-	0	-	0.00%
2002-10-10	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-10-09	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-10-08	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-10-07	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-10-04	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-10-03	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-10-02	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-30	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-27	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-26	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-25	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-24	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-23	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-20	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-19	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2002-09-18	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-17	0	0.172	-	0.175	-	-	0	0	-	0.172	-	0.175	-	-	0	-	0.00%
2002-09-16	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2002-09-13	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-12	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2002-09-11	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-10	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-09	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-06	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-05	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-04	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-03	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-09-02	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-30	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-29	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-28	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-27	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-26	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-23	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-22	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-21	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-20	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-19	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-16	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-15	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-14	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-13	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-12	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-09	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-08	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-07	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-06	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-05	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-08-02	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2002-08-01	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-31	0	0.172	-	0.172	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2002-07-30	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-29	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-26	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-25	0	0.172	-	0.179	-	-	0	0	-	0.172	-	0.179	-	-	0	-	0.00%
2002-07-24	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-23	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-22	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-19	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-18	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-17	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-16	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-15	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-12	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-11	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-10	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-09	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-08	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-05	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-04	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-03	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-07-02	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2002-06-28	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2002-06-27	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2002-06-26	0	0.172	-	0.180	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
2002-06-25	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-06-24	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-06-21	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-06-20	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-06-19	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-06-18	0	0.172	0.162	-	-	-	0	0	-	0.172	0.162	-	-	-	0	-	0.00%
2002-06-17	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-06-14	0	0.172	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-06-13	0	0.172	-	-	0.172	0.172	50,000	8,600	0.1720	0.172	-	-	0.172	0.172	50,000	0.1720	-4.44%
2002-06-12	0	0.180	0.172	0.180	-	-	0	0	-	0.180	0.172	0.180	-	-	0	-	-1.10%
2002-06-11	0	0.182	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2002-06-10	0	0.182	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2002-06-07	0	0.182	-	0.185	-	-	0	0	-	0.182	-	0.185	-	-	0	-	0.00%
2002-06-06	0	0.182	0.178	0.186	0.178	0.182	40,000	7,200	0.1800	0.182	0.178	0.186	0.178	0.182	40,000	0.1800	4.00%
2002-06-05	0	0.175	0.170	0.178	0.170	0.175	56,000	9,670	0.1727	0.175	0.170	0.178	0.170	0.175	56,000	0.1727	8.02%
2002-06-04	0	0.162	0.161	0.170	-	-	0	0	-	0.162	0.161	0.170	-	-	0	-	0.00%
2002-06-03	0	0.162	0.161	-	-	-	0	0	-	0.162	0.161	-	-	-	0	-	0.00%
2002-05-31	0	0.162	0.162	0.175	0.162	0.162	110,000	17,820	0.1620	0.162	0.162	0.175	0.162	0.162	110,000	0.1620	-2.99%
2002-05-30	0	0.167	0.160	0.175	-	-	0	0	-	0.167	0.160	0.175	-	-	0	-	0.00%
2002-05-29	0	0.167	0.160	0.175	-	-	0	0	-	0.167	0.160	0.175	-	-	0	-	0.00%
2002-05-28	0	0.167	0.166	0.175	0.166	0.167	190,000	31,660	0.1666	0.167	0.166	0.175	0.166	0.167	190,000	0.1666	-2.91%
2002-05-27	0	0.172	0.166	0.174	-	-	0	0	-	0.172	0.166	0.174	-	-	0	-	0.00%
2002-05-24	0	0.172	0.166	0.172	0.170	0.174	50,000	8,596	0.1719	0.172	0.166	0.172	0.170	0.174	50,000	0.1719	1.18%
2002-05-23	0	0.170	0.160	0.170	0.150	0.170	154,900	24,978	0.1613	0.170	0.160	0.170	0.150	0.170	154,900	0.1613	13.33%
2002-05-22	0	0.150	0.146	-	0.150	0.150	100,000	15,000	0.1500	0.150	0.146	-	0.150	0.150	100,000	0.1500	0.00%
2002-05-21	0	0.150	0.148	-	-	-	0	0	-	0.150	0.148	-	-	-	0	-	0.00%
2002-05-17	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	1.35%
2002-05-16	0	0.148	0.144	-	-	-	0	0	-	0.148	0.144	-	-	-	0	-	0.00%
2002-05-15	0	0.148	0.148	-	0.147	0.147	56,700	8,323	0.1468	0.148	0.148	-	0.147	0.147	56,700	0.1468	0.00%
2002-05-14	0	0.148	0.148	-	0.146	0.146	128,000	18,688	0.1460	0.148	0.148	-	0.146	0.146	128,000	0.1460	-3.27%
2002-05-13	0	0.153	0.148	-	-	-	0	0	-	0.153	0.148	-	-	-	0	-	0.00%
2002-05-10	0	0.153	0.150	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	0.00%
2002-05-09	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2002-05-08	0	0.153	0.148	-	-	-	0	0	-	0.153	0.148	-	-	-	0	-	0.00%
2002-05-07	0	0.153	0.148	-	-	-	900	108	0.1200	0.153	0.148	-	-	-	900	0.1200	0.00%
2002-05-06	0	0.153	0.146	-	-	-	0	0	-	0.153	0.146	-	-	-	0	-	0.00%
2002-05-03	0	0.153	0.148	-	-	-	0	0	-	0.153	0.148	-	-	-	0	-	0.00%
2002-05-02	0	0.153	0.150	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	0.00%
2002-04-30	0	0.153	0.153	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.66%
2002-04-29	0	0.152	0.146	-	-	-	0	0	-	0.152	0.146	-	-	-	0	-	0.00%
2002-04-26	0	0.152	0.146	-	-	-	0	0	-	0.152	0.146	-	-	-	0	-	0.00%
2002-04-25	0	0.152	0.144	-	-	-	0	0	-	0.152	0.144	-	-	-	0	-	0.00%
2002-04-24	0	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2002-04-23	0	0.152	0.152	-	0.152	0.152	32,000	4,864	0.1520	0.152	0.152	-	0.152	0.152	32,000	0.1520	0.00%
2002-04-22	0	0.152	0.152	-	0.152	0.152	80,000	12,160	0.1520	0.152	0.152	-	0.152	0.152	80,000	0.1520	-5.00%
2002-04-19	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-18	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-17	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-16	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-15	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-12	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-11	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-10	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-09	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-08	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-04	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-03	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-04-02	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2002-03-28	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2002-03-27	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-26	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-25	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-22	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-21	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-20	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-19	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-18	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-15	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-14	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-13	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-12	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-11	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-08	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-07	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-06	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2002-03-05	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-03-04	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2002-03-01	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-02-28	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-02-27	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-02-26	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2002-02-25	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-02-22	0	0.160	0.156	-	-	-	0	0	-	0.160	0.156	-	-	-	0	-	0.00%
2002-02-21	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2002-02-20	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-02-19	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-02-18	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2002-02-15	0	0.160	0.160	-	0.155	0.155	104,000	16,120	0.1550	0.160	0.160	-	0.155	0.155	104,000	0.1550	0.00%
2002-02-11	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-02-08	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-02-07	0	0.160	0.160	0.162	0.150	0.150	105,000	15,745	0.1500	0.160	0.160	0.162	0.150	0.150	105,000	0.1500	-11.11%
2002-02-06	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2002-02-05	0	0.180	0.175	-	-	-	0	0	-	0.180	0.175	-	-	-	0	-	0.00%
2002-02-04	0	0.180	0.180	-	0.180	0.180	30,000	5,400	0.1800	0.180	0.180	-	0.180	0.180	30,000	0.1800	0.00%
2002-02-01	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2002-01-31	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2002-01-30	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2002-01-29	0	0.180	-	-	0.180	0.180	32,000	5,760	0.1800	0.180	-	-	0.180	0.180	32,000	0.1800	0.00%
2002-01-28	0	0.180	0.180	0.185	0.180	0.180	28,000	5,040	0.1800	0.180	0.180	0.185	0.180	0.180	28,000	0.1800	-1.10%
2002-01-25	0	0.182	0.174	0.235	0.182	0.229	100,000	20,080	0.2008	0.182	0.174	0.235	0.182	0.229	100,000	0.2008	-22.55%
2002-01-24	0	0.235	-	0.237	-	-	0	0	-	0.235	-	0.237	-	-	0	-	0.00%
2002-01-23	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-01-22	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-0.84%
2002-01-21	0	0.237	-	0.237	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2002-01-18	0	0.237	-	0.237	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2002-01-17	0	0.237	-	0.237	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
2002-01-16	0	0.237	0.237	-	-	-	0	0	-	0.237	0.237	-	-	-	0	-	3.49%
2002-01-15	0	0.229	0.229	-	-	-	0	0	-	0.229	0.229	-	-	-	0	-	3.62%
2002-01-14	0	0.221	0.221	-	-	-	0	0	-	0.221	0.221	-	-	-	0	-	3.76%
2002-01-11	0	0.213	0.213	-	-	-	0	0	-	0.213	0.213	-	-	-	0	-	3.90%
2002-01-10	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2002-01-09	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2002-01-08	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2002-01-07	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2002-01-04	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2002-01-03	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2002-01-02	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-31	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-28	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-27	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-24	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-21	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-20	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-19	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-18	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-17	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-14	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-13	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-12	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-11	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-10	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-07	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-06	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-05	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-04	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-12-03	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-30	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-29	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-28	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-27	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-26	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-23	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-22	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-21	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-20	0	0.205	-	0.220	-	-	0	0	-	0.205	-	0.220	-	-	0	-	0.00%
2001-11-19	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-16	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-15	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-14	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-13	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-12	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-09	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-08	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-07	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-06	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-05	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-02	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-11-01	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-31	0	0.205	-	0.211	-	-	0	0	-	0.205	-	0.211	-	-	0	-	0.00%
2001-10-30	0	0.205	-	0.211	-	-	2,824,000	578,920	0.2050	0.205	-	0.211	-	-	2,824,000	0.2050	0.00%
2001-10-29	0	0.205	-	0.210	-	-	0	0	-	0.205	-	0.210	-	-	0	-	0.00%
2001-10-26	0	0.205	-	0.211	-	-	0	0	-	0.205	-	0.211	-	-	0	-	0.00%
2001-10-24	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-23	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-22	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-19	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-18	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-17	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-16	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-15	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-12	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-11	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-10	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-09	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-08	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-05	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-04	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-10-03	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-28	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-27	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-26	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-25	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-24	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-21	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-20	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-19	0	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2001-09-18	0	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2001-09-17	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-14	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-13	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-12	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-11	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-10	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-07	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-06	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-05	0	0.205	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2001-09-04	0	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-2.38%
2001-09-03	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2001-08-31	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2001-08-30	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2001-08-29	0	0.210	-	0.215	-	-	0	0	-	0.210	-	0.215	-	-	0	-	0.00%
2001-08-28	0	0.210	-	0.220	-	-	0	0	-	0.210	-	0.220	-	-	0	-	0.00%
2001-08-27	0	0.210	-	0.215	-	-	0	0	-	0.210	-	0.215	-	-	0	-	0.00%
2001-08-24	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2001-08-23	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2001-08-22	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2001-08-21	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2001-08-20	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-0.47%
2001-08-17	0	0.211	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2001-08-16	0	0.211	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2001-08-15	0	0.211	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2001-08-14	0	0.211	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2001-08-13	0	0.211	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2001-08-10	0	0.211	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2001-08-09	0	0.211	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2001-08-08	0	0.211	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2001-08-07	0	0.211	-	0.211	0.211	0.211	30,000	6,330	0.2110	0.211	-	0.211	0.211	0.211	30,000	0.2110	-3.65%
2001-08-06	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-08-03	0	0.219	-	0.220	-	-	0	0	-	0.219	-	0.220	-	-	0	-	0.00%
2001-08-02	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-08-01	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-31	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-30	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-27	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-26	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-24	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-23	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-20	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-19	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-18	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-17	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-16	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-13	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-12	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-11	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-10	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-09	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-05	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-04	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-07-03	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-29	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-28	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-27	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-26	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-22	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-21	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-20	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-19	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-18	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-15	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-14	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-13	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-12	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-11	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-08	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-07	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-06	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-05	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-04	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-06-01	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-05-31	0	0.219	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
2001-05-30	0	0.219	-	0.227	0.215	0.219	52,000	11,220	0.2158	0.219	-	0.227	0.215	0.219	52,000	0.2158	1.86%
2001-05-29	0	0.215	0.207	-	-	-	0	0	-	0.215	0.207	-	-	-	0	-	0.00%
2001-05-28	0	0.215	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2001-05-25	0	0.215	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2001-05-24	0	0.215	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2001-05-23	0	0.215	-	-	0.215	0.215	20,000	4,300	0.2150	0.215	-	-	0.215	0.215	20,000	0.2150	-2.27%
2001-05-22	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-05-21	0	0.220	-	-	-	-	10,000	2,200	0.2200	0.220	-	-	-	-	10,000	0.2200	0.00%
2001-05-18	0	0.220	0.220	-	0.220	0.220	24,000	5,280	0.2200	0.220	0.220	-	0.220	0.220	24,000	0.2200	0.00%
2001-05-17	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
2001-05-16	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-05-15	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-2.22%
2001-05-14	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-2.17%
2001-05-11	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-05-10	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-3.36%
2001-05-09	0	0.238	-	0.238	0.238	0.238	31,500	7,470	0.2371	0.238	-	0.238	0.238	0.238	31,500	0.2371	3.48%
2001-05-08	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-05-07	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-05-04	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-05-03	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-05-02	0	0.230	-	0.234	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2001-04-27	0	0.230	-	0.234	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2001-04-26	0	0.230	-	0.234	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2001-04-25	0	0.230	-	0.234	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2001-04-24	0	0.230	-	0.234	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2001-04-23	0	0.230	-	0.234	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2001-04-20	0	0.230	-	0.234	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2001-04-19	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-04-18	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-04-17	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-04-12	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-04-11	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-04-10	0	0.230	-	0.230	0.230	0.230	22,000	5,060	0.2300	0.230	-	0.230	0.230	0.230	22,000	0.2300	0.00%
2001-04-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-04-06	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-04-04	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-04-03	0	0.230	-	0.230	-	-	84,000	19,320	0.2300	0.230	-	0.230	-	-	84,000	0.2300	0.00%
2001-04-02	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-30	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-29	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-28	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-27	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-26	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-23	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-22	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-21	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-20	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-19	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-16	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-15	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-14	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-13	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-12	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-03-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-03-08	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-03-07	0	0.230	-	0.230	0.230	0.230	10,000	2,300	0.2300	0.230	-	0.230	0.230	0.230	10,000	0.2300	0.44%
2001-03-06	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2001-03-05	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2001-03-02	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2001-03-01	0	0.229	0.225	-	-	-	0	0	-	0.229	0.225	-	-	-	0	-	0.00%
2001-02-28	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2001-02-27	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2001-02-26	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
2001-02-23	0	0.229	0.221	-	-	-	0	0	-	0.229	0.221	-	-	-	0	-	0.00%
2001-02-22	0	0.229	0.232	-	0.218	0.222	15,250	3,342	0.2191	0.229	0.232	-	0.218	0.222	15,250	0.2191	3.15%
2001-02-21	0	0.222	-	0.234	0.222	0.234	94,000	21,292	0.2265	0.222	-	0.234	0.222	0.234	94,000	0.2265	-3.48%
2001-02-20	0	0.230	0.230	-	0.218	0.222	195,200	42,739	0.2189	0.230	0.230	-	0.218	0.222	195,200	0.2189	0.00%
2001-02-19	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-16	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-15	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-02-14	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-13	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-12	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-09	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-08	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-07	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-06	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-05	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-02	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-02-01	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-01-31	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-01-30	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-29	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-23	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-22	0	0.230	-	0.234	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2001-01-19	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-18	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-17	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-16	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-15	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-12	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-01-11	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-01-10	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-09	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-08	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-01-05	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2001-01-04	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-03	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2001-01-02	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-29	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-28	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-27	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-22	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-21	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2000-12-20	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-19	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-18	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2000-12-15	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2000-12-14	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2000-12-13	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2000-12-12	0	0.230	-	0.230	0.230	0.230	40,000	9,200	0.2300	0.230	-	0.230	0.230	0.230	40,000	0.2300	0.00%
2000-12-11	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-08	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-07	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-06	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-05	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-12-04	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2000-12-01	0	0.230	-	0.233	-	-	0	0	-	0.230	-	0.233	-	-	0	-	0.00%
2000-11-30	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-11-29	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-11-28	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-11-27	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-11-24	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-11-23	0	0.230	-	0.233	-	-	0	0	-	0.230	-	0.233	-	-	0	-	0.00%
2000-11-22	0	0.230	-	0.233	-	-	0	0	-	0.230	-	0.233	-	-	0	-	0.00%
2000-11-21	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2000-11-20	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2000-11-17	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-1.29%
2000-11-16	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2000-11-15	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2000-11-14	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2000-11-13	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2000-11-10	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2000-11-09	0	0.233	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2000-11-08	0	0.233	0.233	-	0.233	0.233	100,000	23,300	0.2330	0.233	0.233	-	0.233	0.233	100,000	0.2330	0.00%
2000-11-07	0	0.233	-	0.233	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2000-11-06	0	0.233	-	0.233	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2000-11-03	0	0.233	-	0.233	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2000-11-02	0	0.233	-	0.233	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2000-11-01	0	0.233	-	0.233	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2000-10-31	0	0.233	-	0.235	-	-	0	0	-	0.233	-	0.235	-	-	0	-	0.00%
2000-10-30	0	0.233	-	0.235	0.233	0.233	14,000	3,262	0.2330	0.233	-	0.235	0.233	0.233	14,000	0.2330	0.00%
2000-10-27	0	0.233	-	0.235	-	-	0	0	-	0.233	-	0.235	-	-	0	-	0.00%
2000-10-26	0	0.233	-	0.233	-	-	0	0	-	0.233	-	0.233	-	-	0	-	-0.85%
2000-10-25	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2000-10-24	0	0.235	-	0.235	0.238	0.238	48,000	11,424	0.2380	0.235	-	0.235	0.238	0.238	48,000	0.2380	-1.26%
2000-10-23	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2000-10-20	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2000-10-19	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
2000-10-18	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-1.65%
2000-10-17	0	0.242	-	0.242	-	-	0	0	-	0.242	-	0.242	-	-	0	-	-0.82%
2000-10-16	0	0.244	-	0.244	0.245	0.246	92,000	22,592	0.2456	0.244	-	0.244	0.245	0.246	92,000	0.2456	-2.40%
2000-10-13	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2000-10-12	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2000-10-11	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-10.71%
2000-10-10	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2000-10-09	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2000-10-05	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2000-10-04	0	0.280	-	0.280	0.280	0.280	52,000	14,560	0.2800	0.280	-	0.280	0.280	0.280	52,000	0.2800	7.69%
2000-10-03	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-09-29	0	0.260	-	0.260	0.250	0.270	50,000	12,660	0.2532	0.260	-	0.260	0.250	0.270	50,000	0.2532	-1.89%
2000-09-28	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2000-09-27	0	0.265	-	0.285	-	-	0	0	-	0.265	-	0.285	-	-	0	-	0.00%
2000-09-26	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2000-09-25	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-22	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-21	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-20	0	0.265	0.265	-	0.265	0.265	512,000	135,680	0.2650	0.265	0.265	-	0.265	0.265	512,000	0.2650	0.00%
2000-09-19	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-18	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-15	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-14	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-12	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-11	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-08	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-07	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-06	0	0.265	0.249	-	-	-	0	0	-	0.265	0.249	-	-	-	0	-	0.00%
2000-09-05	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-04	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-09-01	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
2000-08-31	0	0.265	-	0.270	-	-	0	0	-	0.265	-	0.270	-	-	0	-	0.00%
2000-08-30	0	0.265	0.265	-	0.242	0.242	2,000	484	0.2420	0.265	0.265	-	0.242	0.242	2,000	0.2420	7.72%
2000-08-29	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-1.60%
2000-08-28	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2000-08-25	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2000-08-24	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-3.57%
2000-08-23	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2000-08-22	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
2000-08-21	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-3.33%
2000-08-18	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2000-08-17	0	0.300	0.260	0.320	0.260	0.300	85,600	23,288	0.2721	0.300	0.260	0.320	0.260	0.300	85,600	0.2721	15.38%
2000-08-16	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-08-15	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-08-14	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-08-11	0	0.260	0.250	0.300	-	-	0	0	-	0.260	0.250	0.300	-	-	0	-	0.00%
2000-08-10	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2000-08-09	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2000-08-08	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-08-07	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2000-08-04	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2000-08-03	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-08-02	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-08-01	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-07-31	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-07-28	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-07-27	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-07-26	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-07-25	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-07-24	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2000-07-21	0	0.260	0.260	-	0.240	0.240	2,000	480	0.2400	0.260	0.260	-	0.240	0.240	2,000	0.2400	4.84%
2000-07-20	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	-0.80%
2000-07-19	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2000-07-18	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2000-07-17	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2000-07-14	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-3.57%
2000-07-13	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-1.75%
2000-07-12	0	0.285	-	0.290	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
2000-07-11	0	0.285	-	0.290	-	-	0	0	-	0.285	-	0.290	-	-	0	-	0.00%
2000-07-10	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2000-07-07	0	0.285	0.250	0.285	0.255	0.290	29,300	7,522	0.2567	0.285	0.250	0.285	0.255	0.290	29,300	0.2567	3.64%
2000-07-06	0	0.275	-	0.285	-	-	0	0	-	0.275	-	0.285	-	-	0	-	0.00%
2000-07-05	0	0.275	-	0.285	-	-	0	0	-	0.275	-	0.285	-	-	0	-	0.00%
2000-07-04	0	0.275	-	0.290	-	-	0	0	-	0.275	-	0.290	-	-	0	-	0.00%
2000-07-03	0	0.275	-	0.290	-	-	0	0	-	0.275	-	0.290	-	-	0	-	0.00%
2000-06-30	0	0.275	-	0.290	-	-	0	0	-	0.275	-	0.290	-	-	0	-	0.00%
2000-06-29	0	0.275	-	0.290	-	-	0	0	-	0.275	-	0.290	-	-	0	-	0.00%
2000-06-28	0	0.275	-	0.290	-	-	0	0	-	0.275	-	0.290	-	-	0	-	0.00%
2000-06-27	0	0.275	0.255	0.290	-	-	0	0	-	0.275	0.255	0.290	-	-	0	-	0.00%
2000-06-26	0	0.275	-	0.290	-	-	0	0	-	0.275	-	0.290	-	-	0	-	0.00%
2000-06-23	0	0.275	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2000-06-22	0	0.275	-	-	-	-	0	0	-	0.275	-	-	-	-	0	-	0.00%
2000-06-21	0	0.275	0.255	0.290	-	-	0	0	-	0.275	0.255	0.290	-	-	0	-	0.00%
2000-06-20	0	0.275	0.255	-	-	-	0	0	-	0.275	0.255	-	-	-	0	-	0.00%
2000-06-19	0	0.275	0.275	0.310	0.270	0.280	100,000	27,500	0.2750	0.275	0.275	0.310	0.270	0.280	100,000	0.2750	-5.17%
2000-06-16	0	0.290	0.270	0.290	0.290	0.290	2,000	580	0.2900	0.290	0.270	0.290	0.290	0.290	2,000	0.2900	7.41%
2000-06-15	0	0.270	0.270	-	-	-	0	0	-	0.270	0.270	-	-	-	0	-	8.00%
2000-06-14	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2000-06-13	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2000-06-12	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2000-06-09	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	2.04%
2000-06-08	0	0.245	0.245	-	0.245	0.245	50,000	12,250	0.2450	0.245	0.245	-	0.245	0.245	50,000	0.2450	-1.61%
2000-06-07	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2000-06-05	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2000-06-02	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2000-06-01	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2000-05-31	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2000-05-30	0	0.249	-	0.280	0.249	0.249	50,000	12,450	0.2490	0.249	-	0.280	0.249	0.249	50,000	0.2490	-6.04%
2000-05-29	0	0.265	0.250	0.310	0.265	0.305	67,200	18,566	0.2763	0.265	0.250	0.310	0.265	0.305	67,200	0.2763	-20.90%
2000-05-26	0	0.335	-	-	-	-	0	0	-	0.335	-	-	-	-	0	-	0.00%
2000-05-25	0	0.335	-	0.350	-	-	0	0	-	0.335	-	0.350	-	-	0	-	0.00%
2000-05-24	0	0.335	-	0.360	-	-	0	0	-	0.335	-	0.360	-	-	0	-	0.00%
2000-05-23	0	0.335	0.315	0.365	-	-	0	0	-	0.335	0.315	0.365	-	-	0	-	0.00%
2000-05-22	0	0.335	0.315	0.360	-	-	0	0	-	0.335	0.315	0.360	-	-	0	-	0.00%
2000-05-19	0	0.335	0.335	0.355	0.335	0.355	52,000	18,060	0.3473	0.335	0.335	0.355	0.335	0.355	52,000	0.3473	-10.67%
2000-05-18	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2000-05-17	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2000-05-16	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2000-05-15	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2000-05-12	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2000-05-10	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2000-05-09	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2000-05-08	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2000-05-05	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-1.32%
2000-05-04	0	0.380	-	0.380	0.400	0.400	62,000	24,800	0.4000	0.380	-	0.380	0.400	0.400	62,000	0.4000	0.00%
2000-05-03	0	0.380	-	0.380	0.370	0.380	60,000	22,240	0.3707	0.380	-	0.380	0.370	0.380	60,000	0.3707	2.70%
2000-05-02	0	0.370	-	0.375	-	-	0	0	-	0.370	-	0.375	-	-	0	-	0.00%
2000-04-28	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2000-04-27	0	0.370	-	0.390	-	-	0	0	-	0.370	-	0.390	-	-	0	-	0.00%
2000-04-26	0	0.370	-	0.390	-	-	0	0	-	0.370	-	0.390	-	-	0	-	0.00%
2000-04-25	0	0.370	-	0.390	-	-	0	0	-	0.370	-	0.390	-	-	0	-	0.00%
2000-04-20	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-2.63%
2000-04-19	0	0.380	-	0.390	-	-	0	0	-	0.380	-	0.390	-	-	0	-	0.00%
2000-04-18	0	0.380	-	0.400	-	-	0	0	-	0.380	-	0.400	-	-	0	-	0.00%
2000-04-17	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2000-04-14	0	0.380	-	0.400	-	-	0	0	-	0.380	-	0.400	-	-	0	-	0.00%
2000-04-13	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2000-04-12	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2000-04-11	0	0.380	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2000-04-10	0	0.380	-	0.400	-	-	0	0	-	0.380	-	0.400	-	-	0	-	0.00%
2000-04-07	0	0.380	0.360	-	-	-	0	0	-	0.380	0.360	-	-	-	0	-	0.00%
2000-04-06	0	0.380	0.380	0.435	0.380	0.400	80,000	30,600	0.3825	0.380	0.380	0.435	0.380	0.400	80,000	0.3825	-11.63%
2000-04-05	0	0.430	-	0.435	-	-	0	0	-	0.430	-	0.435	-	-	0	-	0.00%
2000-04-03	0	0.430	-	0.435	-	-	0	0	-	0.430	-	0.435	-	-	0	-	0.00%
2000-03-31	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	-4.44%
2000-03-30	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
2000-03-29	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
2000-03-28	0	0.450	0.430	0.450	0.430	0.450	66,000	28,580	0.4330	0.450	0.430	0.450	0.430	0.450	66,000	0.4330	4.65%
2000-03-27	0	0.430	0.410	0.465	0.430	0.430	61,000	26,200	0.4295	0.430	0.410	0.465	0.430	0.430	61,000	0.4295	0.00%
2000-03-24	0	0.430	0.430	-	-	-	0	0	-	0.430	0.430	-	-	-	0	-	0.00%
2000-03-23	0	0.430	0.430	0.480	0.430	0.430	2,000	860	0.4300	0.430	0.430	0.480	0.430	0.430	2,000	0.4300	-8.51%
2000-03-22	0	0.470	-	0.490	0.470	0.500	325,000	153,750	0.4731	0.470	-	0.490	0.470	0.500	325,000	0.4731	2.17%
2000-03-21	0	0.460	-	0.470	-	-	0	0	-	0.460	-	0.470	-	-	0	-	0.00%
2000-03-20	0	0.460	-	0.470	-	-	0	0	-	0.460	-	0.470	-	-	0	-	0.00%
2000-03-17	0	0.460	-	0.470	0.460	0.470	104,000	48,340	0.4648	0.460	-	0.470	0.460	0.470	104,000	0.4648	-2.13%
2000-03-16	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
2000-03-15	0	0.470	-	0.480	-	-	0	0	-	0.470	-	0.480	-	-	0	-	0.00%
2000-03-14	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
2000-03-13	0	0.470	-	0.475	-	-	0	0	-	0.470	-	0.475	-	-	0	-	0.00%
2000-03-10	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-2.08%
2000-03-09	0	0.480	-	0.490	0.470	0.480	220,000	105,300	0.4786	0.480	-	0.490	0.470	0.480	220,000	0.4786	4.35%
2000-03-08	0	0.460	-	0.480	0.460	0.460	20,000	9,200	0.4600	0.460	-	0.480	0.460	0.460	20,000	0.4600	0.00%
2000-03-07	0	0.460	-	0.460	0.460	0.460	4,000	1,840	0.4600	0.460	-	0.460	0.460	0.460	4,000	0.4600	0.00%
2000-03-06	0	0.460	-	0.470	-	-	0	0	-	0.460	-	0.470	-	-	0	-	0.00%
2000-03-03	0	0.460	-	0.480	0.440	0.460	18,400	8,272	0.4496	0.460	-	0.480	0.440	0.460	18,400	0.4496	4.55%
2000-03-02	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2000-03-01	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	-4.35%
2000-02-29	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-2.13%
2000-02-28	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-2.08%
2000-02-25	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2000-02-24	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2000-02-23	0	0.480	0.460	0.500	0.480	0.480	100,000	48,000	0.4800	0.480	0.460	0.500	0.480	0.480	100,000	0.4800	-11.11%
2000-02-22	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	-1.82%
2000-02-21	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2000-02-18	0	0.550	-	0.580	0.540	0.550	120,000	65,600	0.5467	0.550	-	0.580	0.540	0.550	120,000	0.5467	3.77%
2000-02-17	0	0.530	-	0.530	0.530	0.530	10,000	5,300	0.5300	0.530	-	0.530	0.530	0.530	10,000	0.5300	-1.85%
2000-02-16	0	0.540	-	0.540	0.540	0.540	58,000	31,320	0.5400	0.540	-	0.540	0.540	0.540	58,000	0.5400	8.00%
2000-02-15	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2000-02-14	0	0.500	-	0.530	0.500	0.500	50,000	25,000	0.5000	0.500	-	0.530	0.500	0.500	50,000	0.5000	-9.09%
2000-02-11	0	0.550	0.510	0.560	0.550	0.550	50,000	27,500	0.5500	0.550	0.510	0.560	0.550	0.550	50,000	0.5500	-5.17%
2000-02-10	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2000-02-09	0	0.580	-	0.580	0.580	0.580	150,000	87,000	0.5800	0.580	-	0.580	0.580	0.580	150,000	0.5800	0.00%
2000-02-08	0	0.580	0.520	0.580	0.510	0.580	100,000	55,300	0.5530	0.580	0.520	0.580	0.510	0.580	100,000	0.5530	18.37%
2000-02-03	0	0.490	0.465	0.490	0.480	0.500	208,000	101,890	0.4899	0.490	0.465	0.490	0.480	0.500	208,000	0.4899	4.26%
2000-02-02	0	0.470	0.420	0.470	0.410	0.470	355,000	154,360	0.4348	0.470	0.420	0.470	0.410	0.470	355,000	0.4348	18.99%
2000-02-01	0	0.395	0.395	0.415	0.390	0.420	170,000	67,700	0.3982	0.395	0.395	0.415	0.390	0.420	170,000	0.3982	-3.66%
2000-01-31	0	0.410	0.400	0.415	0.360	0.410	232,000	91,220	0.3932	0.410	0.400	0.415	0.360	0.410	232,000	0.3932	13.89%
2000-01-28	0	0.360	0.360	0.400	0.360	0.380	95,600	34,752	0.3635	0.360	0.360	0.400	0.360	0.380	95,600	0.3635	0.00%
2000-01-27	0	0.360	-	0.380	-	-	0	0	-	0.360	-	0.380	-	-	0	-	0.00%
2000-01-26	0	0.360	0.360	0.380	0.360	0.360	62,000	22,320	0.3600	0.360	0.360	0.380	0.360	0.360	62,000	0.3600	2.86%
2000-01-25	0	0.350	0.340	0.390	0.350	0.350	29,400	10,220	0.3476	0.350	0.340	0.390	0.350	0.350	29,400	0.3476	-7.89%
2000-01-24	0	0.380	0.335	0.400	0.330	0.380	202,000	70,880	0.3509	0.380	0.335	0.400	0.330	0.380	202,000	0.3509	15.15%
2000-01-21	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2000-01-20	0	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
2000-01-19	0	0.330	-	0.335	-	-	0	0	-	0.330	-	0.335	-	-	0	-	0.00%
2000-01-18	0	0.330	0.320	0.340	0.330	0.330	101,000	33,280	0.3295	0.330	0.320	0.340	0.330	0.330	101,000	0.3295	0.00%
2000-01-17	0	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
2000-01-14	0	0.330	0.285	0.330	0.310	0.330	190,000	60,700	0.3195	0.330	0.285	0.330	0.310	0.330	190,000	0.3195	8.20%
2000-01-13	0	0.305	-	0.310	-	-	0	0	-	0.305	-	0.310	-	-	0	-	0.00%
2000-01-12	0	0.305	-	0.315	0.305	0.305	100,000	30,500	0.3050	0.305	-	0.315	0.305	0.305	100,000	0.3050	0.00%
2000-01-11	0	0.305	-	0.320	0.305	0.305	105,000	32,025	0.3050	0.305	-	0.320	0.305	0.305	105,000	0.3050	0.00%
2000-01-10	0	0.305	0.300	0.305	0.300	0.305	170,000	51,500	0.3029	0.305	0.300	0.305	0.300	0.305	170,000	0.3029	1.67%
2000-01-07	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2000-01-06	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2000-01-05	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2000-01-04	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2000-01-03	0	0.300	-	0.320	-	-	0	0	-	0.300	-	0.320	-	-	0	-	0.00%
1999-12-30	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-12-29	0	0.300	-	0.320	-	-	0	0	-	0.300	-	0.320	-	-	0	-	0.00%
1999-12-28	0	0.300	-	0.320	-	-	0	0	-	0.300	-	0.320	-	-	0	-	0.00%
1999-12-24	0	0.300	-	0.320	-	-	0	0	-	0.300	-	0.320	-	-	0	-	0.00%
1999-12-23	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-12-22	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-12-21	0	0.300	-	-	-	-	500	75	0.1500	0.300	-	-	-	-	500	0.1500	0.00%
1999-12-20	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-12-17	0	0.300	-	0.310	-	-	0	0	-	0.300	-	0.310	-	-	0	-	0.00%
1999-12-16	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-12-15	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-12-14	0	0.300	-	0.320	-	-	0	0	-	0.300	-	0.320	-	-	0	-	0.00%
1999-12-13	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-12-10	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-12-09	0	0.300	0.280	0.300	0.300	0.300	50,000	15,000	0.3000	0.300	0.280	0.300	0.300	0.300	50,000	0.3000	0.00%
1999-12-08	0	0.300	-	0.310	-	-	0	0	-	0.300	-	0.310	-	-	0	-	0.00%
1999-12-07	0	0.300	-	0.320	0.300	0.300	52,000	15,600	0.3000	0.300	-	0.320	0.300	0.300	52,000	0.3000	0.00%
1999-12-06	0	0.300	0.295	0.320	-	-	0	0	-	0.300	0.295	0.320	-	-	0	-	0.00%
1999-12-03	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-12-02	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-12-01	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-11-30	0	0.300	-	-	0.300	0.300	52,500	15,625	0.2976	0.300	-	-	0.300	0.300	52,500	0.2976	0.00%
1999-11-29	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-26	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-11-25	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-24	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-23	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-22	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-19	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-11-18	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-17	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-16	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-15	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-11-12	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-11	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-10	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-09	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1999-11-08	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-11-05	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-11-04	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-11-03	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-11-02	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-11-01	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-10-29	0	0.300	-	0.340	-	-	0	0	-	0.300	-	0.340	-	-	0	-	0.00%
1999-10-28	0	0.300	-	0.340	-	-	0	0	-	0.300	-	0.340	-	-	0	-	0.00%
1999-10-27	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-10-26	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-10-25	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-10-22	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-10-21	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-10-20	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1999-10-19	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-11.76%
1999-10-15	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-10-14	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-10-13	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-10-12	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-10-11	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-10-08	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-10-07	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-10-06	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-10-05	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-10-04	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
1999-09-30	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
1999-09-29	0	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
1999-09-28	0	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
1999-09-27	0	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
1999-09-24	0	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
1999-09-23	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1999-09-22	0	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
1999-09-21	0	0.340	-	0.355	-	-	0	0	-	0.340	-	0.355	-	-	0	-	0.00%
1999-09-20	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	-9.33%
1999-09-17	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-2.60%
1999-09-15	0	0.385	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
1999-09-14	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-09-13	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-09-10	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-09-09	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-09-08	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-09-07	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-09-06	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-09-03	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-09-02	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-09-01	0	0.385	-	0.390	-	-	0	0	-	0.385	-	0.390	-	-	0	-	0.00%
1999-08-31	0	0.385	-	0.385	-	-	1,600	512	0.3200	0.385	-	0.385	-	-	1,600	0.3200	-1.28%
1999-08-30	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-08-27	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-08-26	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-08-25	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-08-24	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-08-23	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-08-20	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-08-19	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-08-18	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-08-17	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-08-16	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-08-13	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-08-12	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-08-11	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-08-10	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-08-09	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-08-06	0	0.390	-	0.400	-	-	956,200	372,918	0.3900	0.390	-	0.400	-	-	956,200	0.3900	0.00%
1999-08-05	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-08-04	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-08-03	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-08-02	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-30	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-29	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-28	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-27	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-26	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-23	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-22	0	0.390	-	0.395	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
1999-07-21	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-07-20	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-07-19	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-07-16	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1999-07-15	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-07-14	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-07-13	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-12	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-07-09	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-08	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1999-07-07	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1999-07-06	0	0.390	0.370	0.410	-	-	0	0	-	0.390	0.370	0.410	-	-	0	-	0.00%
1999-07-05	0	0.390	0.390	0.410	0.360	0.380	64,000	23,120	0.3613	0.390	0.390	0.410	0.360	0.380	64,000	0.3613	14.71%
1999-07-02	0	0.340	0.340	0.355	0.305	0.325	52,500	17,010	0.3240	0.340	0.340	0.355	0.305	0.325	52,500	0.3240	-1.45%
1999-06-30	0	0.345	0.330	0.360	-	-	0	0	-	0.345	0.330	0.360	-	-	0	-	0.00%
1999-06-29	0	0.345	0.330	0.360	-	-	0	0	-	0.345	0.330	0.360	-	-	0	-	0.00%
1999-06-28	0	0.345	-	0.360	-	-	0	0	-	0.345	-	0.360	-	-	0	-	0.00%
1999-06-25	0	0.345	0.325	0.360	-	-	0	0	-	0.345	0.325	0.360	-	-	0	-	0.00%
1999-06-24	0	0.345	-	0.370	0.345	0.345	50,000	17,250	0.3450	0.345	-	0.370	0.345	0.345	50,000	0.3450	-5.48%
1999-06-23	0	0.365	0.345	-	-	-	0	0	-	0.365	0.345	-	-	-	0	-	0.00%
1999-06-22	0	0.365	0.350	0.375	-	-	0	0	-	0.365	0.350	0.375	-	-	0	-	0.00%
1999-06-21	0	0.365	0.330	0.370	-	-	0	0	-	0.365	0.330	0.370	-	-	0	-	0.00%
1999-06-17	0	0.365	0.365	-	0.340	0.350	153,500	52,645	0.3430	0.365	0.365	-	0.340	0.350	153,500	0.3430	8.96%
1999-06-16	0	0.335	0.335	0.345	-	-	0	0	-	0.335	0.335	0.345	-	-	0	-	1.52%
1999-06-15	0	0.330	0.330	0.345	0.330	0.330	200,000	66,000	0.3300	0.330	0.330	0.345	0.330	0.330	200,000	0.3300	-2.94%
1999-06-14	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
1999-06-11	0	0.340	0.330	0.355	0.270	0.340	307,000	95,750	0.3119	0.340	0.330	0.355	0.270	0.340	307,000	0.3119	17.24%
1999-06-10	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
1999-06-09	0	0.290	0.270	0.300	0.285	0.290	150,000	43,250	0.2883	0.290	0.270	0.300	0.285	0.290	150,000	0.2883	3.57%
1999-06-08	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
1999-06-07	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
1999-06-04	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
1999-06-03	0	0.280	0.250	-	0.280	0.280	100,000	28,000	0.2800	0.280	0.250	-	0.280	0.280	100,000	0.2800	3.70%
1999-06-02	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1999-06-01	0	0.270	-	0.285	-	-	0	0	-	0.270	-	0.285	-	-	0	-	0.00%
1999-05-31	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1999-05-28	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1999-05-27	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1999-05-26	0	0.270	-	0.285	-	-	0	0	-	0.270	-	0.285	-	-	0	-	0.00%
1999-05-25	0	0.270	0.260	0.290	0.270	0.270	70,000	18,900	0.2700	0.270	0.260	0.290	0.270	0.270	70,000	0.2700	0.00%
1999-05-24	0	0.270	-	0.270	0.270	0.270	50,000	13,500	0.2700	0.270	-	0.270	0.270	0.270	50,000	0.2700	8.00%
1999-05-21	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1999-05-20	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1999-05-19	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1999-05-18	0	0.250	0.246	0.270	0.250	0.250	50,000	12,500	0.2500	0.250	0.246	0.270	0.250	0.250	50,000	0.2500	-7.41%
1999-05-17	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
1999-05-14	0	0.270	0.260	0.300	0.250	0.270	250,000	66,500	0.2660	0.270	0.260	0.300	0.250	0.270	250,000	0.2660	0.00%
1999-05-13	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
1999-05-12	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1999-05-11	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1999-05-10	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1999-05-07	0	0.270	0.250	0.320	-	-	0	0	-	0.270	0.250	0.320	-	-	0	-	0.00%
1999-05-06	0	0.270	0.270	-	-	-	0	0	-	0.270	0.270	-	-	-	0	-	17.39%
1999-05-05	0	0.230	0.226	-	-	-	0	0	-	0.230	0.226	-	-	-	0	-	0.00%
1999-05-04	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.00%
1999-05-03	0	0.230	0.226	-	-	-	0	0	-	0.230	0.226	-	-	-	0	-	0.00%
1999-04-30	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1999-04-29	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1999-04-28	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1999-04-27	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1999-04-26	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1999-04-23	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.88%
1999-04-22	0	0.228	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
1999-04-21	0	0.228	0.228	-	0.228	0.228	20,000	4,560	0.2280	0.228	0.228	-	0.228	0.228	20,000	0.2280	0.00%
1999-04-20	0	0.228	0.228	-	-	-	0	0	-	0.228	0.228	-	-	-	0	-	3.64%
1999-04-19	0	0.220	0.220	-	0.216	0.216	260,000	56,160	0.2160	0.220	0.220	-	0.216	0.216	260,000	0.2160	3.77%
1999-04-16	0	0.212	-	-	0.212	0.212	53,500	11,309	0.2114	0.212	-	-	0.212	0.212	53,500	0.2114	0.00%
1999-04-15	0	0.212	0.212	0.236	0.210	0.210	63,000	13,200	0.2095	0.212	0.212	0.236	0.210	0.210	63,000	0.2095	-11.67%
1999-04-14	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
1999-04-13	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1999-04-12	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1999-04-09	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1999-04-08	0	0.240	-	0.244	-	-	0	0	-	0.240	-	0.244	-	-	0	-	0.00%
1999-04-07	0	0.240	-	0.244	-	-	0	0	-	0.240	-	0.244	-	-	0	-	0.00%
1999-04-01	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1999-03-31	0	0.240	-	0.248	-	-	0	0	-	0.240	-	0.248	-	-	0	-	0.00%
1999-03-30	0	0.240	-	0.244	-	-	0	0	-	0.240	-	0.244	-	-	0	-	0.00%
1999-03-29	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1999-03-26	0	0.240	-	0.248	-	-	0	0	-	0.240	-	0.248	-	-	0	-	0.00%
1999-03-25	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1999-03-24	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1999-03-23	0	0.240	-	0.248	-	-	0	0	-	0.240	-	0.248	-	-	0	-	0.00%
1999-03-22	0	0.240	-	0.246	-	-	0	0	-	0.240	-	0.246	-	-	0	-	0.00%
1999-03-19	0	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
1999-03-18	0	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
1999-03-17	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-4.00%
1999-03-16	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1999-03-15	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1999-03-12	0	0.250	0.200	0.260	0.200	0.250	175,000	40,580	0.2319	0.250	0.200	0.260	0.200	0.250	175,000	0.2319	0.00%
1999-03-11	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1999-03-10	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1999-03-09	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1999-03-08	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1999-03-05	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1999-03-04	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1999-03-03	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
1999-03-02	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1999-03-01	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1999-02-26	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1999-02-25	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1999-02-24	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1999-02-23	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1999-02-22	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1999-02-19	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1999-02-15	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1999-02-12	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-02-11	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-02-10	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-02-09	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-02-08	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-02-05	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-02-04	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-02-03	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-02-02	0	0.260	-	0.270	-	-	2,110,000	527,500	0.2500	0.260	-	0.270	-	-	2,110,000	0.2500	0.00%
1999-02-01	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-29	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-28	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-27	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-26	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-25	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-22	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-21	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
1999-01-20	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-19	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-18	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-15	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-14	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-13	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1999-01-12	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-1.89%
1999-01-11	0	0.265	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1999-01-08	0	0.265	0.265	0.280	0.250	0.265	68,000	17,800	0.2618	0.265	0.265	0.280	0.250	0.265	68,000	0.2618	-7.02%
1999-01-07	0	0.285	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
1999-01-06	0	0.285	-	0.300	-	-	0	0	-	0.285	-	0.300	-	-	0	-	0.00%
1999-01-05	0	0.285	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
1999-01-04	0	0.285	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
1998-12-31	0	0.285	-	0.300	-	-	0	0	-	0.285	-	0.300	-	-	0	-	0.00%
1998-12-30	0	0.285	-	0.300	-	-	0	0	-	0.285	-	0.300	-	-	0	-	0.00%
1998-12-29	0	0.285	-	0.300	-	-	0	0	-	0.285	-	0.300	-	-	0	-	0.00%
1998-12-28	0	0.285	0.285	-	-	-	0	0	-	0.285	0.285	-	-	-	0	-	5.56%
1998-12-24	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-12-23	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
1998-12-22	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-12-21	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
1998-12-18	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-12-17	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
1998-12-16	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-12-15	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
1998-12-14	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-12-11	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-12-10	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
1998-12-09	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-12-08	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-12-07	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
1998-12-04	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
1998-12-03	0	0.270	-	0.280	0.270	0.270	40,000	10,800	0.2700	0.270	-	0.280	0.270	0.270	40,000	0.2700	0.00%
1998-12-02	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-6.90%
1998-12-01	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
1998-11-30	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
1998-11-27	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
1998-11-26	0	0.290	-	0.310	-	-	0	0	-	0.290	-	0.310	-	-	0	-	0.00%
1998-11-25	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
1998-11-24	0	0.290	0.275	0.320	-	-	0	0	-	0.290	0.275	0.320	-	-	0	-	0.00%
1998-11-23	0	0.290	-	0.310	-	-	0	0	-	0.290	-	0.310	-	-	0	-	0.00%
1998-11-20	0	0.290	0.280	0.320	-	-	0	0	-	0.290	0.280	0.320	-	-	0	-	0.00%
1998-11-19	0	0.290	0.270	0.295	-	-	0	0	-	0.290	0.270	0.295	-	-	0	-	0.00%
1998-11-18	0	0.290	0.275	0.290	0.270	0.290	70,000	19,100	0.2729	0.290	0.275	0.290	0.270	0.290	70,000	0.2729	34.88%
1998-11-17	0	0.215	0.215	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	10.82%
1998-11-16	0	0.194	0.192	-	-	-	0	0	-	0.194	0.192	-	-	-	0	-	0.00%
1998-11-13	0	0.194	0.194	-	-	-	0	0	-	0.194	0.194	-	-	-	0	-	1.04%
1998-11-12	0	0.192	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
1998-11-11	0	0.192	0.192	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	0.00%
1998-11-10	0	0.192	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
1998-11-09	0	0.192	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
1998-11-06	0	0.192	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
1998-11-05	0	0.192	-	-	-	-	0	0	-	0.192	-	-	-	-	0	-	0.00%
1998-11-04	0	0.192	0.192	-	0.185	0.185	84,000	15,540	0.1850	0.192	0.192	-	0.185	0.185	84,000	0.1850	10.34%
1998-11-03	0	0.174	0.174	-	-	-	0	0	-	0.174	0.174	-	-	-	0	-	2.35%
1998-11-02	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	2.41%
1998-10-30	0	0.166	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
1998-10-29	0	0.166	-	-	0.165	0.166	14,000	2,312	0.1651	0.166	-	-	0.165	0.166	14,000	0.1651	0.61%
1998-10-27	0	0.165	0.165	-	0.165	0.175	321,000	55,940	0.1743	0.165	0.165	-	0.165	0.175	321,000	0.1743	-3.51%
1998-10-26	0	0.171	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
1998-10-23	0	0.171	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
1998-10-22	0	0.171	-	-	-	-	0	0	-	0.171	-	-	-	-	0	-	0.00%
1998-10-21	0	0.171	0.167	-	-	-	0	0	-	0.171	0.167	-	-	-	0	-	0.00%
1998-10-20	0	0.171	0.171	-	0.150	0.150	29,400	4,396	0.1495	0.171	0.171	-	0.150	0.150	29,400	0.1495	14.00%
1998-10-19	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-10-16	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
1998-10-15	0	0.150	-	-	0.150	0.150	100,000	15,000	0.1500	0.150	-	-	0.150	0.150	100,000	0.1500	0.00%
1998-10-14	0	0.150	-	-	0.150	0.150	42,000	6,300	0.1500	0.150	-	-	0.150	0.150	42,000	0.1500	0.00%
1998-10-13	0	0.150	-	-	0.150	0.150	74,500	11,160	0.1498	0.150	-	-	0.150	0.150	74,500	0.1498	0.00%
1998-10-12	0	0.150	-	-	0.150	0.150	75,800	11,013	0.1453	0.150	-	-	0.150	0.150	75,800	0.1453	0.00%
1998-10-09	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-10-08	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-10-07	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	7.14%
1998-10-05	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1998-09-30	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1998-09-29	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1998-09-28	0	0.140	0.140	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	7.69%
1998-09-25	0	0.130	0.130	-	0.120	0.120	100,000	12,000	0.1200	0.130	0.130	-	0.120	0.120	100,000	0.1200	-13.33%
1998-09-24	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-09-23	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-09-22	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-0.66%
1998-09-21	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1998-09-18	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1998-09-17	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1998-09-16	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1998-09-15	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-1.95%
1998-09-14	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
1998-09-11	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
1998-09-10	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
1998-09-09	0	0.154	-	-	0.154	0.154	110,000	16,940	0.1540	0.154	-	-	0.154	0.154	110,000	0.1540	0.00%
1998-09-08	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
1998-09-07	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	-2.53%
1998-09-04	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-09-03	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-09-02	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-09-01	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-08-31	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-08-28	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-08-27	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-08-26	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-08-25	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-08-24	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-08-21	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-08-20	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
1998-08-19	0	0.158	0.158	-	0.158	0.158	14,000	2,212	0.1580	0.158	0.158	-	0.158	0.158	14,000	0.1580	0.00%
1998-08-18	0	0.158	-	0.162	0.158	0.158	7,000	1,088	0.1554	0.158	-	0.162	0.158	0.158	7,000	0.1554	-2.47%
1998-08-14	0	0.162	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1998-08-13	0	0.162	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1998-08-12	0	0.162	-	-	0.162	0.162	52,500	8,494	0.1618	0.162	-	-	0.162	0.162	52,500	0.1618	0.00%
1998-08-11	0	0.162	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1998-08-10	0	0.162	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1998-08-07	0	0.162	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1998-08-06	0	0.162	0.162	-	0.162	0.162	23,100	3,729	0.1614	0.162	0.162	-	0.162	0.162	23,100	0.1614	0.00%
1998-08-05	0	0.162	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1998-08-04	0	0.162	-	-	0.162	0.170	136,500	22,491	0.1648	0.162	-	-	0.162	0.170	136,500	0.1648	-8.99%
1998-08-03	0	0.178	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1998-07-31	0	0.178	-	0.180	-	-	0	0	-	0.178	-	0.180	-	-	0	-	0.00%
1998-07-30	0	0.178	-	0.180	0.178	0.178	55,000	9,772	0.1777	0.178	-	0.180	0.178	0.178	55,000	0.1777	0.00%
1998-07-29	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-8.25%
1998-07-28	0	0.194	-	0.194	0.194	0.194	50,000	9,700	0.1940	0.194	-	0.194	0.194	0.194	50,000	0.1940	-1.52%
1998-07-27	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
1998-07-24	0	0.197	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
1998-07-23	0	0.197	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
1998-07-22	0	0.197	-	0.200	-	-	0	0	-	0.197	-	0.200	-	-	0	-	0.00%
1998-07-21	0	0.197	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
1998-07-20	0	0.197	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
1998-07-17	0	0.197	0.195	0.205	0.197	0.201	83,600	16,464	0.1969	0.197	0.195	0.205	0.197	0.201	83,600	0.1969	-3.90%
1998-07-16	0	0.205	0.205	-	-	-	0	0	-	0.205	0.205	-	-	-	0	-	0.00%
1998-07-15	0	0.205	0.205	0.208	-	-	0	0	-	0.205	0.205	0.208	-	-	0	-	0.49%
1998-07-14	0	0.204	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
1998-07-13	0	0.204	-	0.208	-	-	0	0	-	0.204	-	0.208	-	-	0	-	0.00%
1998-07-10	0	0.204	0.200	-	0.204	0.204	21,000	4,270	0.2033	0.204	0.200	-	0.204	0.204	21,000	0.2033	-1.92%
1998-07-09	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
1998-07-08	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
1998-07-07	0	0.208	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
1998-07-06	0	0.208	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
1998-07-03	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
1998-07-02	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
1998-06-30	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
1998-06-29	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
1998-06-26	0	0.208	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
1998-06-25	0	0.208	0.190	-	0.188	0.208	457,000	90,710	0.1985	0.208	0.190	-	0.188	0.208	457,000	0.1985	10.64%
1998-06-24	0	0.188	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
1998-06-23	0	0.188	-	-	0.188	0.188	31,500	5,880	0.1867	0.188	-	-	0.188	0.188	31,500	0.1867	0.00%
1998-06-22	0	0.188	0.181	0.188	-	-	0	0	-	0.188	0.181	0.188	-	-	0	-	-2.08%
1998-06-19	0	0.192	0.188	0.192	-	-	0	0	-	0.192	0.188	0.192	-	-	0	-	-4.00%
1998-06-18	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-06-17	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-06-16	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-06-15	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-06-12	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-06-11	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-06-10	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-06-09	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1998-06-08	0	0.200	0.196	-	0.200	0.200	21,000	4,180	0.1990	0.200	0.196	-	0.200	0.200	21,000	0.1990	-12.28%
1998-06-05	0	0.228	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
1998-06-04	0	0.228	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
1998-06-03	0	0.228	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
1998-06-02	0	0.228	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
1998-06-01	0	0.228	0.226	-	-	-	0	0	-	0.228	0.226	-	-	-	0	-	0.00%
1998-05-29	0	0.228	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
1998-05-28	0	0.228	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
1998-05-27	0	0.228	0.228	0.230	0.228	0.228	21,000	4,740	0.2257	0.228	0.228	0.230	0.228	0.228	21,000	0.2257	-1.30%
1998-05-26	0	0.231	0.230	-	0.231	0.231	100,500	23,210	0.2309	0.231	0.230	-	0.231	0.231	100,500	0.2309	-1.70%
1998-05-25	0	0.235	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
1998-05-22	0	0.235	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
1998-05-21	0	0.235	0.231	-	-	-	0	0	-	0.235	0.231	-	-	-	0	-	0.00%
1998-05-20	0	0.235	0.236	-	0.227	0.235	136,000	31,528	0.2318	0.235	0.236	-	0.227	0.235	136,000	0.2318	-0.42%
1998-05-19	0	0.236	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
1998-05-18	0	0.236	0.232	0.240	-	-	0	0	-	0.236	0.232	0.240	-	-	0	-	0.00%
1998-05-15	0	0.236	0.238	0.240	0.236	0.237	100,000	23,650	0.2365	0.236	0.238	0.240	0.236	0.237	100,000	0.2365	-1.67%
1998-05-14	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1998-05-13	0	0.240	0.236	0.240	0.240	0.240	31,500	7,500	0.2381	0.240	0.236	0.240	0.240	0.240	31,500	0.2381	-2.83%
1998-05-12	0	0.247	0.243	-	0.247	0.247	100,000	24,700	0.2470	0.247	0.243	-	0.247	0.247	100,000	0.2470	-1.20%
1998-05-11	0	0.250	0.246	0.270	-	-	0	0	-	0.250	0.246	0.270	-	-	0	-	0.00%
1998-05-08	0	0.250	0.246	-	0.250	0.250	50,000	12,500	0.2500	0.250	0.246	-	0.250	0.250	50,000	0.2500	-7.41%
1998-05-07	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-05-06	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-05-05	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-05-04	0	0.270	0.250	0.290	-	-	0	0	-	0.270	0.250	0.290	-	-	0	-	0.00%
1998-05-01	0	0.270	0.250	0.290	-	-	0	0	-	0.270	0.250	0.290	-	-	0	-	0.00%
1998-04-30	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-04-29	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
1998-04-28	0	0.270	0.250	0.290	0.250	0.270	95,000	25,190	0.2652	0.270	0.250	0.290	0.250	0.270	95,000	0.2652	8.00%
1998-04-27	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-04-24	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
1998-04-23	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-04-22	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-04-21	0	0.250	0.248	0.270	-	-	0	0	-	0.250	0.248	0.270	-	-	0	-	0.00%
1998-04-20	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-04-17	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-04-16	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-04-15	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-04-14	0	0.250	0.250	-	0.250	0.250	44,000	11,000	0.2500	0.250	0.250	-	0.250	0.250	44,000	0.2500	-7.41%
1998-04-09	0	0.270	-	0.290	-	-	0	0	-	0.270	-	0.290	-	-	0	-	0.00%
1998-04-08	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
1998-04-07	0	0.270	-	0.270	0.270	0.270	50,500	13,590	0.2691	0.270	-	0.270	0.270	0.270	50,500	0.2691	0.00%
1998-04-03	0	0.270	0.260	0.280	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
1998-04-02	0	0.270	0.270	0.290	0.270	0.270	50,000	13,500	0.2700	0.270	0.270	0.290	0.270	0.270	50,000	0.2700	-3.57%
1998-04-01	0	0.280	0.260	0.300	0.280	0.280	146,000	40,880	0.2800	0.280	0.260	0.300	0.280	0.280	146,000	0.2800	0.00%
1998-03-31	0	0.280	0.280	0.300	0.280	0.280	31,500	8,760	0.2781	0.280	0.280	0.300	0.280	0.280	31,500	0.2781	-3.45%
1998-03-30	0	0.290	0.280	0.290	0.280	0.290	80,500	22,800	0.2832	0.290	0.280	0.290	0.280	0.290	80,500	0.2832	-3.33%
1998-03-27	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1998-03-26	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
1998-03-25	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1998-03-24	0	0.300	0.285	-	0.300	0.300	96,000	28,800	0.3000	0.300	0.285	-	0.300	0.300	96,000	0.3000	11.11%
1998-03-23	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
1998-03-20	0	0.270	0.270	-	-	-	0	0	-	0.270	0.270	-	-	-	0	-	3.85%
1998-03-19	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
1998-03-18	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-13.33%
1998-03-17	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
1998-03-16	0	0.300	0.285	0.300	0.295	0.330	49,300	14,825	0.3007	0.300	0.285	0.300	0.295	0.330	49,300	0.3007	-9.09%
1998-03-13	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
1998-03-12	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
1998-03-11	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
1998-03-10	0	0.330	-	0.335	0.320	0.330	71,000	23,150	0.3261	0.330	-	0.335	0.320	0.330	71,000	0.3261	3.13%
1998-03-09	0	0.320	-	0.320	-	-	1	0	-	0.320	-	0.320	-	-	1	-	0.00%
1998-03-06	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
1998-03-05	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
1998-03-04	0	0.320	0.320	-	0.250	0.300	149,000	37,810	0.2538	0.320	0.320	-	0.250	0.300	149,000	0.2538	0.00%
1998-03-03	0	0.320	0.280	0.330	-	-	0	0	-	0.320	0.280	0.330	-	-	0	-	0.00%
1998-03-02	0	0.320	0.300	-	0.320	0.340	152,500	50,325	0.3300	0.320	0.300	-	0.320	0.340	152,500	0.3300	-8.57%
1998-02-27	0	0.350	-	0.365	-	-	0	0	-	0.350	-	0.365	-	-	0	-	0.00%
1998-02-26	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-24	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-23	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-20	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-19	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-18	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-17	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-16	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-13	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-12	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-11	0	0.350	0.335	-	0.350	0.350	20,000	7,000	0.3500	0.350	0.335	-	0.350	0.350	20,000	0.3500	0.00%
1998-02-10	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-09	0	0.350	0.330	-	0.350	0.350	99,700	34,810	0.3491	0.350	0.330	-	0.350	0.350	99,700	0.3491	0.00%
1998-02-06	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
1998-02-05	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-04	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-03	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-02-02	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-01-27	0	0.350	-	0.360	-	-	209,790	73,427	0.3500	0.350	-	0.360	-	-	209,790	0.3500	0.00%
1998-01-26	0	0.350	-	0.360	-	-	210	74	0.3524	0.350	-	0.360	-	-	210	0.3524	0.00%
1998-01-23	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
1998-01-22	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
1998-01-21	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-01-20	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-01-19	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-01-16	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-01-15	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-01-14	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-16.67%
1998-01-13	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	-6.67%
1998-01-12	0	0.450	-	0.450	-	-	92,000	41,400	0.4500	0.450	-	0.450	-	-	92,000	0.4500	0.00%
1998-01-09	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1998-01-08	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1998-01-07	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1998-01-06	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1998-01-05	0	0.450	-	0.480	-	-	0	0	-	0.450	-	0.480	-	-	0	-	0.00%
1998-01-02	0	0.450	-	0.480	-	-	0	0	-	0.450	-	0.480	-	-	0	-	0.00%
1997-12-31	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
1997-12-30	0	0.450	-	0.480	-	-	0	0	-	0.450	-	0.480	-	-	0	-	0.00%
1997-12-29	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
1997-12-24	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1997-12-23	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1997-12-22	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1997-12-19	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1997-12-18	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1997-12-17	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
1997-12-16	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
1997-12-15	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
1997-12-12	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
1997-12-11	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
1997-12-10	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
1997-12-09	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
1997-12-08	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-2.17%
1997-12-05	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
1997-12-04	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
1997-12-03	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
1997-12-02	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
1997-12-01	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	0.00%
1997-11-28	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-2.13%
1997-11-27	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1997-11-26	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1997-11-25	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1997-11-24	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1997-11-21	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-4.08%
1997-11-20	0	0.490	-	0.520	-	-	0	0	-	0.490	-	0.520	-	-	0	-	0.00%
1997-11-19	0	0.490	0.480	-	-	-	0	0	-	0.490	0.480	-	-	-	0	-	0.00%
1997-11-18	0	0.490	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
1997-11-17	0	0.490	0.480	0.520	0.490	0.560	26,000	13,620	0.5238	0.490	0.480	0.520	0.490	0.560	26,000	0.5238	-18.33%
1997-11-14	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1997-11-13	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1997-11-12	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1997-11-11	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1997-11-10	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1997-11-07	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1997-11-06	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1997-11-05	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1997-11-04	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1997-11-03	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1997-10-31	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-13.04%
1997-10-30	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-1.43%
1997-10-29	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1997-10-28	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-6.67%
1997-10-27	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
1997-10-24	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-2.60%
1997-10-23	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
1997-10-22	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
1997-10-21	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
1997-10-20	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-3.75%
1997-10-17	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-10-16	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-10-15	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-4.76%
1997-10-14	0	0.840	-	0.840	0.850	0.850	21,000	17,780	0.8467	0.840	-	0.840	0.850	0.850	21,000	0.8467	0.00%
1997-10-13	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	-1.18%
1997-10-09	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
1997-10-08	0	0.850	-	0.850	0.830	0.850	141,300	119,695	0.8471	0.850	-	0.850	0.830	0.850	141,300	0.8471	3.66%
1997-10-07	0	0.820	0.780	0.820	0.820	0.820	39,000	31,910	0.8182	0.820	0.780	0.820	0.820	0.820	39,000	0.8182	0.00%
1997-10-06	0	0.820	0.820	0.830	0.820	0.830	612,500	503,675	0.8223	0.820	0.820	0.830	0.820	0.830	612,500	0.8223	-1.20%
1997-10-03	0	0.830	0.810	0.830	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	0.00%
1997-09-30	0	0.830	0.820	0.840	0.820	0.830	310,000	256,200	0.8265	0.830	0.820	0.840	0.820	0.830	310,000	0.8265	2.47%
1997-09-29	0	0.810	0.810	0.830	0.810	0.810	56,400	45,540	0.8074	0.810	0.810	0.830	0.810	0.810	56,400	0.8074	-2.41%
1997-09-26	0	0.830	0.820	0.840	0.820	0.830	182,000	149,740	0.8227	0.830	0.820	0.840	0.820	0.830	182,000	0.8227	1.22%
1997-09-25	0	0.820	0.820	0.840	-	-	0	0	-	0.820	0.820	0.840	-	-	0	-	0.00%
1997-09-24	0	0.820	0.810	0.820	0.820	0.820	105,500	86,405	0.8190	0.820	0.810	0.820	0.820	0.820	105,500	0.8190	-2.38%
1997-09-23	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
1997-09-22	0	0.840	0.830	0.850	0.810	0.850	532,500	445,045	0.8358	0.840	0.830	0.850	0.810	0.850	532,500	0.8358	2.44%
1997-09-19	0	0.820	0.810	0.850	0.800	0.820	339,500	274,235	0.8078	0.820	0.810	0.850	0.800	0.820	339,500	0.8078	2.50%
1997-09-18	0	0.800	0.800	0.820	0.800	0.800	48,300	38,619	0.7996	0.800	0.800	0.820	0.800	0.800	48,300	0.7996	-8.05%
1997-09-16	0	0.870	0.850	0.870	-	-	0	0	-	0.870	0.850	0.870	-	-	0	-	-1.14%
1997-09-15	0	0.880	0.850	0.880	0.830	0.880	341,200	294,636	0.8635	0.880	0.850	0.880	0.830	0.880	341,200	0.8635	8.64%
1997-09-12	0	0.810	0.810	0.820	0.800	0.800	60,000	48,000	0.8000	0.810	0.810	0.820	0.800	0.800	60,000	0.8000	0.00%
1997-09-11	0	0.810	0.790	0.810	0.780	0.810	50,000	40,440	0.8088	0.810	0.790	0.810	0.780	0.810	50,000	0.8088	1.25%
1997-09-10	0	0.800	0.800	0.820	0.780	0.780	54,000	42,000	0.7778	0.800	0.800	0.820	0.780	0.780	54,000	0.7778	0.00%
1997-09-09	0	0.800	0.780	0.820	0.780	0.800	168,500	134,720	0.7995	0.800	0.780	0.820	0.780	0.800	168,500	0.7995	1.27%
1997-09-08	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1997-09-05	0	0.790	0.790	0.800	0.770	0.770	31,500	24,150	0.7667	0.790	0.790	0.800	0.770	0.770	31,500	0.7667	-1.25%
1997-09-04	0	0.800	0.760	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	0.760	0.800	0.800	0.800	20,000	0.8000	-4.76%
1997-09-03	0	0.840	0.800	0.840	0.810	0.840	274,500	226,145	0.8238	0.840	0.800	0.840	0.810	0.840	274,500	0.8238	5.00%
1997-09-02	0	0.800	0.760	0.800	0.800	0.800	50,000	40,000	0.8000	0.800	0.760	0.800	0.800	0.800	50,000	0.8000	1.27%
1997-09-01	0	0.790	0.790	-	0.790	0.800	290,500	231,515	0.7970	0.790	0.790	-	0.790	0.800	290,500	0.7970	-1.25%
1997-08-29	0	0.800	0.800	-	0.800	0.800	41,509	34,172	0.8232	0.800	0.800	-	0.800	0.800	41,509	0.8232	0.00%
1997-08-28	0	0.800	0.800	0.840	0.760	0.840	215,509	175,172	0.8128	0.800	0.800	0.840	0.760	0.840	215,509	0.8128	0.00%
1997-08-27	0	0.800	0.800	-	0.750	0.770	22,000	16,540	0.7518	0.800	0.800	-	0.750	0.770	22,000	0.7518	3.90%
1997-08-26	0	0.770	0.770	0.780	0.750	0.780	496,900	375,630	0.7559	0.770	0.770	0.780	0.750	0.780	496,900	0.7559	1.32%
1997-08-25	0	0.760	0.750	-	-	-	0	0	-	0.760	0.750	-	-	-	0	-	0.00%
1997-08-22	0	0.760	0.750	-	-	-	1,600	1,120	0.7000	0.760	0.750	-	-	-	1,600	0.7000	0.00%
1997-08-21	0	0.760	0.760	0.870	0.760	0.800	236,000	185,360	0.7854	0.760	0.760	0.870	0.760	0.800	236,000	0.7854	-1.30%
1997-08-20	0	0.770	0.770	0.800	0.770	0.770	2,000	1,540	0.7700	0.770	0.770	0.800	0.770	0.770	2,000	0.7700	-4.94%
1997-08-19	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-3.57%
1997-08-15	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
1997-08-14	0	0.840	-	0.840	-	-	500	400	0.8000	0.840	-	0.840	-	-	500	0.8000	-1.18%
1997-08-13	0	0.850	0.850	0.860	0.850	0.850	106,000	90,100	0.8500	0.850	0.850	0.860	0.850	0.850	106,000	0.8500	1.19%
1997-08-12	0	0.840	0.830	0.850	0.840	0.850	204,000	172,200	0.8441	0.840	0.830	0.850	0.840	0.850	204,000	0.8441	2.44%
1997-08-11	0	0.820	0.820	0.840	0.800	0.820	152,500	124,280	0.8150	0.820	0.820	0.840	0.800	0.820	152,500	0.8150	2.50%
1997-08-08	0	0.800	0.800	-	0.780	0.800	500,000	391,600	0.7832	0.800	0.800	-	0.780	0.800	500,000	0.7832	5.26%
1997-08-07	0	0.760	0.760	-	0.750	0.750	72,000	54,000	0.7500	0.760	0.760	-	0.750	0.750	72,000	0.7500	1.33%
1997-08-06	0	0.750	0.720	-	-	-	0	0	-	0.750	0.720	-	-	-	0	-	0.00%
1997-08-05	0	0.750	0.730	-	-	-	0	0	-	0.750	0.730	-	-	-	0	-	0.00%
1997-08-04	0	0.750	0.750	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	0.00%
1997-08-01	0	0.750	0.740	-	-	-	0	0	-	0.750	0.740	-	-	-	0	-	0.00%
1997-07-31	0	0.750	0.750	0.790	0.720	0.720	21,000	15,080	0.7181	0.750	0.750	0.790	0.720	0.720	21,000	0.7181	-1.32%
1997-07-30	0	0.760	0.740	0.800	-	-	0	0	-	0.760	0.740	0.800	-	-	0	-	0.00%
1997-07-29	0	0.760	0.760	0.780	0.760	0.760	20,300	15,404	0.7588	0.760	0.760	0.780	0.760	0.760	20,300	0.7588	0.00%
1997-07-28	0	0.760	0.740	0.800	0.740	0.760	122,900	93,132	0.7578	0.760	0.740	0.800	0.740	0.760	122,900	0.7578	4.11%
1997-07-25	0	0.730	0.730	0.750	0.730	0.730	2,100	1,525	0.7262	0.730	0.730	0.750	0.730	0.730	2,100	0.7262	0.00%
1997-07-24	0	0.730	0.730	0.790	0.720	0.720	34,900	25,065	0.7182	0.730	0.730	0.790	0.720	0.720	34,900	0.7182	-3.95%
1997-07-23	0	0.760	0.760	0.770	0.760	0.770	131,000	100,000	0.7634	0.760	0.760	0.770	0.760	0.770	131,000	0.7634	1.33%
1997-07-22	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
1997-07-21	0	0.750	0.740	0.760	0.740	0.750	23,000	17,020	0.7400	0.750	0.740	0.760	0.740	0.750	23,000	0.7400	1.35%
1997-07-18	0	0.740	0.740	0.750	0.730	0.740	587,000	429,730	0.7321	0.740	0.740	0.750	0.730	0.740	587,000	0.7321	0.00%
1997-07-17	0	0.740	0.730	0.740	0.740	0.740	203,400	150,312	0.7390	0.740	0.730	0.740	0.740	0.740	203,400	0.7390	0.00%
1997-07-16	0	0.740	0.710	0.740	0.740	0.740	200,000	148,000	0.7400	0.740	0.710	0.740	0.740	0.740	200,000	0.7400	0.00%
1997-07-15	0	0.740	0.740	0.760	0.740	0.740	20,000	14,800	0.7400	0.740	0.740	0.760	0.740	0.740	20,000	0.7400	0.00%
1997-07-14	0	0.740	0.740	-	-	-	0	0	-	0.740	0.740	-	-	-	0	-	0.00%
1997-07-11	0	0.740	0.740	-	0.730	0.750	200,200	147,452	0.7365	0.740	0.740	-	0.730	0.750	200,200	0.7365	0.00%
1997-07-10	0	0.740	0.730	0.750	-	-	0	0	-	0.740	0.730	0.750	-	-	0	-	0.00%
1997-07-09	0	0.740	0.740	-	0.740	0.740	190,000	140,600	0.7400	0.740	0.740	-	0.740	0.740	190,000	0.7400	0.00%
1997-07-08	0	0.740	0.740	0.770	0.740	0.750	322,500	239,520	0.7427	0.740	0.740	0.770	0.740	0.750	322,500	0.7427	-2.63%
1997-07-07	0	0.760	0.740	-	0.730	0.760	347,300	258,824	0.7452	0.760	0.740	-	0.730	0.760	347,300	0.7452	5.56%
1997-07-04	0	0.720	0.720	0.740	0.700	0.720	250,000	179,000	0.7160	0.720	0.720	0.740	0.700	0.720	250,000	0.7160	0.00%
1997-07-03	0	0.720	0.710	-	0.700	0.720	567,900	404,125	0.7116	0.720	0.710	-	0.700	0.720	567,900	0.7116	-2.70%
1997-06-27	0	0.740	0.720	0.740	0.740	0.760	440,000	329,700	0.7493	0.740	0.720	0.740	0.740	0.760	440,000	0.7493	-5.13%
1997-06-26	0	0.780	0.780	-	0.720	0.740	241,500	173,990	0.7205	0.780	0.780	-	0.720	0.740	241,500	0.7205	8.33%
1997-06-25	0	0.720	0.720	0.740	0.720	0.720	200,000	144,000	0.7200	0.720	0.720	0.740	0.720	0.720	200,000	0.7200	0.00%
1997-06-24	0	0.720	0.720	0.730	0.720	0.720	430,000	309,600	0.7200	0.720	0.720	0.730	0.720	0.720	430,000	0.7200	-1.37%
1997-06-23	0	0.730	0.720	0.740	-	-	0	0	-	0.730	0.720	0.740	-	-	0	-	0.00%
1997-06-20	0	0.730	0.720	0.740	0.730	0.730	80,000	58,400	0.7300	0.730	0.720	0.740	0.730	0.730	80,000	0.7300	2.82%
1997-06-19	0	0.710	0.710	0.730	0.700	0.720	1,189,000	844,130	0.7099	0.710	0.710	0.730	0.700	0.720	1,189,000	0.7099	0.00%
1997-06-18	0	0.710	0.710	0.750	0.710	0.710	31,000	21,960	0.7084	0.710	0.710	0.750	0.710	0.710	31,000	0.7084	0.00%
1997-06-17	0	0.710	0.710	0.760	0.710	0.710	262,500	186,345	0.7099	0.710	0.710	0.760	0.710	0.710	262,500	0.7099	-5.33%
1997-06-16	0	0.750	0.710	0.800	0.750	0.760	282,000	211,620	0.7504	0.750	0.710	0.800	0.750	0.760	282,000	0.7504	-1.32%
1997-06-13	0	0.760	0.730	0.760	0.750	0.760	284,500	213,720	0.7512	0.760	0.730	0.760	0.750	0.760	284,500	0.7512	2.70%
1997-06-12	0	0.740	0.710	0.740	0.740	0.750	480,000	359,700	0.7494	0.740	0.710	0.740	0.740	0.750	480,000	0.7494	-1.33%
1997-06-11	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
1997-06-10	0	0.750	0.740	0.750	0.750	0.750	650,800	488,060	0.7499	0.750	0.740	0.750	0.750	0.750	650,800	0.7499	0.00%
1997-06-06	0	0.750	0.750	0.780	0.750	0.750	110,500	82,850	0.7498	0.750	0.750	0.780	0.750	0.750	110,500	0.7498	0.00%
1997-06-05	0	0.750	0.710	0.770	0.750	0.750	1,001,500	751,050	0.7499	0.750	0.710	0.770	0.750	0.750	1,001,500	0.7499	0.00%
1997-06-04	0	0.750	0.750	0.770	0.750	0.750	63,000	47,200	0.7492	0.750	0.750	0.770	0.750	0.750	63,000	0.7492	0.00%
1997-06-03	0	0.750	0.730	0.750	0.750	0.750	502,000	376,400	0.7498	0.750	0.730	0.750	0.750	0.750	502,000	0.7498	0.00%
1997-06-02	0	0.750	0.750	0.780	0.750	0.750	220,000	165,000	0.7500	0.750	0.750	0.780	0.750	0.750	220,000	0.7500	0.00%
1997-05-30	0	0.750	0.750	0.760	0.750	0.760	413,500	310,685	0.7514	0.750	0.750	0.760	0.750	0.760	413,500	0.7514	1.35%
1997-05-29	0	0.740	0.740	0.760	0.740	0.740	70,000	51,800	0.7400	0.740	0.740	0.760	0.740	0.740	70,000	0.7400	-1.33%
1997-05-28	0	0.750	0.730	0.760	-	-	0	0	-	0.750	0.730	0.760	-	-	0	-	0.00%
1997-05-27	0	0.750	0.720	0.750	0.710	0.750	87,500	62,835	0.7181	0.750	0.720	0.750	0.710	0.750	87,500	0.7181	0.00%
1997-05-26	0	0.750	0.750	0.770	0.750	0.780	3,612,000	2,780,730	0.7699	0.750	0.750	0.770	0.750	0.780	3,612,000	0.7699	0.00%
1997-05-23	0	0.750	0.750	0.760	0.750	0.750	40,000	30,000	0.7500	0.750	0.750	0.760	0.750	0.750	40,000	0.7500	1.35%
1997-05-22	0	0.740	0.730	0.740	0.730	0.750	227,000	167,810	0.7393	0.740	0.730	0.740	0.730	0.750	227,000	0.7393	1.37%
1997-05-21	0	0.730	0.730	0.750	0.730	0.760	255,000	188,590	0.7396	0.730	0.730	0.750	0.730	0.760	255,000	0.7396	-1.35%
1997-05-20	0	0.740	0.730	0.780	0.710	0.740	1,250,000	896,000	0.7168	0.740	0.730	0.780	0.710	0.740	1,250,000	0.7168	1.37%
1997-05-19	0	0.730	0.720	0.760	0.730	0.740	200,000	147,000	0.7350	0.730	0.720	0.760	0.730	0.740	200,000	0.7350	-6.41%
1997-05-16	0	0.780	0.740	0.780	0.780	0.780	150,000	117,000	0.7800	0.780	0.740	0.780	0.780	0.780	150,000	0.7800	0.00%
1997-05-15	0	0.780	0.740	0.790	0.780	0.780	50,000	39,000	0.7800	0.780	0.740	0.790	0.780	0.780	50,000	0.7800	1.30%
1997-05-14	0	0.770	0.770	0.800	0.770	0.770	4,000	3,080	0.7700	0.770	0.770	0.800	0.770	0.770	4,000	0.7700	0.00%
1997-05-13	0	0.770	0.750	0.800	0.770	0.770	22,000	16,940	0.7700	0.770	0.750	0.800	0.770	0.770	22,000	0.7700	0.00%
1997-05-12	0	0.770	0.750	0.790	-	-	0	0	-	0.770	0.750	0.790	-	-	0	-	0.00%
1997-05-09	0	0.770	0.760	0.800	0.770	0.770	2,000	1,540	0.7700	0.770	0.760	0.800	0.770	0.770	2,000	0.7700	0.00%
1997-05-08	0	0.770	0.770	0.800	0.760	0.760	5,000	3,740	0.7480	0.770	0.770	0.800	0.760	0.760	5,000	0.7480	-3.75%
1997-05-07	0	0.800	0.790	0.810	0.790	0.800	611,500	486,295	0.7952	0.800	0.790	0.810	0.790	0.800	611,500	0.7952	1.27%
1997-05-06	0	0.790	0.760	0.790	0.770	0.790	2,182,000	1,660,200	0.7609	0.790	0.760	0.790	0.770	0.790	2,182,000	0.7609	2.60%
1997-05-05	0	0.770	0.760	0.780	0.750	0.770	595,500	452,625	0.7601	0.770	0.760	0.780	0.750	0.770	595,500	0.7601	2.67%
1997-05-02	0	0.750	0.750	0.770	0.730	0.770	434,000	323,080	0.7444	0.750	0.750	0.770	0.730	0.770	434,000	0.7444	5.63%
1997-05-01	0	0.710	0.710	0.730	0.700	0.700	51,000	35,640	0.6988	0.710	0.710	0.730	0.700	0.700	51,000	0.6988	2.90%
1997-04-30	0	0.690	0.690	0.720	0.680	0.690	157,000	108,170	0.6890	0.690	0.690	0.720	0.680	0.690	157,000	0.6890	0.00%
1997-04-29	0	0.690	0.680	0.700	-	-	0	0	-	0.690	0.680	0.700	-	-	0	-	0.00%
1997-04-28	0	0.690	0.680	0.700	0.690	0.690	42,000	28,980	0.6900	0.690	0.680	0.700	0.690	0.690	42,000	0.6900	2.99%
1997-04-25	0	0.670	0.670	-	0.670	0.670	81,500	54,500	0.6687	0.670	0.670	-	0.670	0.670	81,500	0.6687	-1.47%
1997-04-24	0	0.680	0.680	0.720	0.680	0.680	336,000	228,480	0.6800	0.680	0.680	0.720	0.680	0.680	336,000	0.6800	-4.23%
1997-04-23	0	0.710	0.700	0.720	0.700	0.710	413,000	290,880	0.7043	0.710	0.700	0.720	0.700	0.710	413,000	0.7043	4.41%
1997-04-22	0	0.680	0.680	0.700	0.670	0.670	107,000	71,630	0.6694	0.680	0.680	0.700	0.670	0.670	107,000	0.6694	0.00%
1997-04-21	0	0.680	0.670	0.690	0.670	0.680	377,600	254,396	0.6737	0.680	0.670	0.690	0.670	0.680	377,600	0.6737	0.00%
1997-04-18	0	0.680	0.680	0.700	0.680	0.700	134,000	91,760	0.6848	0.680	0.680	0.700	0.680	0.700	134,000	0.6848	0.00%
1997-04-17	0	0.680	0.670	0.690	0.660	0.680	482,500	323,125	0.6697	0.680	0.670	0.690	0.660	0.680	482,500	0.6697	1.49%
1997-04-16	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-2.90%
1997-04-15	0	0.690	-	0.720	-	-	0	0	-	0.690	-	0.720	-	-	0	-	0.00%
1997-04-14	0	0.690	0.680	-	0.690	0.690	23,000	15,800	0.6870	0.690	0.680	-	0.690	0.690	23,000	0.6870	-1.43%
1997-04-11	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
1997-04-10	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
1997-04-09	0	0.700	0.670	0.750	0.660	0.700	125,000	86,610	0.6929	0.700	0.670	0.750	0.660	0.700	125,000	0.6929	-1.41%
1997-04-08	0	0.710	0.690	0.720	0.700	0.710	192,000	135,320	0.7048	0.710	0.690	0.720	0.700	0.710	192,000	0.7048	0.00%
1997-04-07	0	0.710	0.700	0.710	0.680	0.710	558,500	391,190	0.7004	0.710	0.700	0.710	0.680	0.710	558,500	0.7004	-5.33%
1997-04-04	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1997-04-03	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1997-04-02	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1997-04-01	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1997-03-27	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1997-03-26	0	0.750	-	0.760	0.740	0.750	312,000	233,780	0.7493	0.750	-	0.760	0.740	0.750	312,000	0.7493	1.35%
1997-03-25	0	0.740	0.710	0.740	0.690	0.750	35,100	25,753	0.7337	0.740	0.710	0.740	0.690	0.750	35,100	0.7337	0.00%
1997-03-24	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
1997-03-21	0	0.740	-	0.750	-	-	0	0	-	0.740	-	0.750	-	-	0	-	0.00%
1997-03-20	0	0.740	0.700	0.740	0.680	0.750	202,400	148,960	0.7360	0.740	0.700	0.740	0.680	0.750	202,400	0.7360	5.71%
1997-03-19	0	0.700	0.700	0.740	0.700	0.700	134,000	93,800	0.7000	0.700	0.700	0.740	0.700	0.700	134,000	0.7000	0.00%
1997-03-18	0	0.700	0.700	0.760	0.700	0.700	31,000	21,640	0.6981	0.700	0.700	0.760	0.700	0.700	31,000	0.6981	-2.78%
1997-03-17	0	0.720	0.700	0.760	0.720	0.740	113,500	83,100	0.7322	0.720	0.700	0.760	0.720	0.740	113,500	0.7322	-7.69%
1997-03-14	0	0.780	0.720	0.810	-	-	0	0	-	0.780	0.720	0.810	-	-	0	-	0.00%
1997-03-13	0	0.780	0.780	0.800	0.730	0.810	50,500	38,650	0.7653	0.780	0.780	0.800	0.730	0.810	50,500	0.7653	-2.50%
1997-03-12	0	0.800	-	0.810	-	-	0	0	-	0.800	-	0.810	-	-	0	-	0.00%
1997-03-11	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-1.23%
1997-03-10	0	0.810	0.790	0.810	-	-	0	0	-	0.810	0.790	0.810	-	-	0	-	0.00%
1997-03-07	0	0.810	-	0.810	0.810	0.810	20,000	16,200	0.8100	0.810	-	0.810	0.810	0.810	20,000	0.8100	-1.22%
1997-03-06	0	0.820	0.780	0.820	0.820	0.820	40,000	32,800	0.8200	0.820	0.780	0.820	0.820	0.820	40,000	0.8200	5.13%
1997-03-05	0	0.780	0.750	0.790	0.770	0.780	171,100	129,859	0.7590	0.780	0.750	0.790	0.770	0.780	171,100	0.7590	4.00%
1997-03-04	0	0.750	0.750	0.790	0.750	0.750	276,000	207,000	0.7500	0.750	0.750	0.790	0.750	0.750	276,000	0.7500	-5.06%
1997-03-03	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	0.00%
1997-02-28	0	0.790	0.780	0.790	0.780	0.790	190,000	149,520	0.7869	0.790	0.780	0.790	0.780	0.790	190,000	0.7869	1.28%
1997-02-27	0	0.780	0.780	0.790	0.780	0.790	350,500	274,860	0.7842	0.780	0.780	0.790	0.780	0.790	350,500	0.7842	-1.27%
1997-02-26	0	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
1997-02-25	0	0.790	0.760	0.800	-	-	0	0	-	0.790	0.760	0.800	-	-	0	-	0.00%
1997-02-24	0	0.790	0.790	0.800	0.790	0.790	78,000	61,525	0.7888	0.790	0.790	0.800	0.790	0.790	78,000	0.7888	-1.25%
1997-02-21	0	0.800	0.790	0.800	0.790	0.800	70,000	55,600	0.7943	0.800	0.790	0.800	0.790	0.800	70,000	0.7943	2.56%
1997-02-20	0	0.780	0.780	0.810	0.780	0.790	144,000	112,920	0.7842	0.780	0.780	0.810	0.780	0.790	144,000	0.7842	0.00%
1997-02-19	0	0.780	0.780	0.790	0.780	0.780	81,500	63,480	0.7789	0.780	0.780	0.790	0.780	0.780	81,500	0.7789	-1.27%
1997-02-18	0	0.790	0.780	0.790	0.790	0.790	200,000	158,000	0.7900	0.790	0.780	0.790	0.790	0.790	200,000	0.7900	0.00%
1997-02-17	0	0.790	0.790	0.830	0.790	0.790	50,000	39,500	0.7900	0.790	0.790	0.830	0.790	0.790	50,000	0.7900	0.00%
1997-02-14	0	0.790	0.790	0.810	0.790	0.790	500,100	394,953	0.7897	0.790	0.790	0.810	0.790	0.790	500,100	0.7897	-3.66%
1997-02-13	0	0.820	0.790	0.820	0.790	0.830	590,300	468,299	0.7933	0.820	0.790	0.820	0.790	0.830	590,300	0.7933	2.50%
1997-02-12	0	0.800	0.790	0.810	0.780	0.810	832,700	658,371	0.7906	0.800	0.790	0.810	0.780	0.810	832,700	0.7906	1.27%
1997-02-11	0	0.790	0.780	0.790	0.780	0.800	957,700	754,704	0.7880	0.790	0.780	0.790	0.780	0.800	957,700	0.7880	1.28%
1997-02-10	0	0.780	0.770	0.790	0.780	0.790	1,234,000	969,860	0.7859	0.780	0.770	0.790	0.780	0.790	1,234,000	0.7859	0.00%
1997-02-05	0	0.780	0.780	0.790	0.780	0.790	1,101,700	869,275	0.7890	0.780	0.780	0.790	0.780	0.790	1,101,700	0.7890	-1.27%
1997-02-04	0	0.790	0.790	0.800	0.790	0.800	1,062,000	843,100	0.7939	0.790	0.790	0.800	0.790	0.800	1,062,000	0.7939	-1.25%
1997-02-03	0	0.800	0.790	0.810	0.800	0.800	411,000	328,740	0.7999	0.800	0.790	0.810	0.800	0.800	411,000	0.7999	0.00%
1997-01-31	0	0.800	0.790	0.800	0.800	0.800	1,211,000	968,740	0.8000	0.800	0.790	0.800	0.800	0.800	1,211,000	0.8000	0.00%
1997-01-30	0	0.800	0.790	0.810	0.800	0.800	242,000	193,600	0.8000	0.800	0.790	0.810	0.800	0.800	242,000	0.8000	-1.23%
1997-01-29	0	0.810	0.790	0.830	-	-	0	0	-	0.810	0.790	0.830	-	-	0	-	0.00%
1997-01-28	0	0.810	0.790	0.820	0.790	0.810	962,800	771,504	0.8013	0.810	0.790	0.820	0.790	0.810	962,800	0.8013	1.25%
1997-01-27	0	0.800	0.790	0.810	0.800	0.810	764,000	613,840	0.8035	0.800	0.790	0.810	0.800	0.810	764,000	0.8035	0.00%
1997-01-24	0	0.800	0.800	0.840	0.800	0.810	520,000	416,040	0.8001	0.800	0.800	0.840	0.800	0.810	520,000	0.8001	-1.23%
1997-01-23	0	0.810	0.800	0.850	0.810	0.820	731,000	595,050	0.8140	0.810	0.800	0.850	0.810	0.820	731,000	0.8140	-1.22%
1997-01-22	0	0.820	0.800	0.820	0.820	0.820	100,000	82,000	0.8200	0.820	0.800	0.820	0.820	0.820	100,000	0.8200	-4.65%
1997-01-21	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-1.15%
1997-01-20	0	0.870	0.860	0.880	0.870	0.880	342,000	298,260	0.8721	0.870	0.860	0.880	0.870	0.880	342,000	0.8721	4.82%
1997-01-17	0	0.830	0.830	0.840	0.810	0.830	173,500	143,700	0.8282	0.830	0.830	0.840	0.810	0.830	173,500	0.8282	2.47%
1997-01-16	0	0.810	0.810	0.850	0.800	0.810	174,500	141,160	0.8089	0.810	0.810	0.850	0.800	0.810	174,500	0.8089	-2.41%
1997-01-15	0	0.830	0.810	0.860	-	-	0	0	-	0.830	0.810	0.860	-	-	0	-	0.00%
1997-01-14	0	0.830	0.820	0.850	0.830	0.830	20,000	16,600	0.8300	0.830	0.820	0.850	0.830	0.830	20,000	0.8300	0.00%
1997-01-13	0	0.830	0.830	0.850	0.830	0.830	103,500	85,795	0.8289	0.830	0.830	0.850	0.830	0.830	103,500	0.8289	1.22%
1997-01-10	0	0.820	0.820	0.850	0.820	0.820	30,000	24,600	0.8200	0.820	0.820	0.850	0.820	0.820	30,000	0.8200	-1.20%
1997-01-09	0	0.830	0.810	0.830	0.810	0.830	214,000	176,220	0.8235	0.830	0.810	0.830	0.810	0.830	214,000	0.8235	-1.19%
1997-01-08	0	0.840	0.840	0.860	0.840	0.840	86,100	72,198	0.8385	0.840	0.840	0.860	0.840	0.840	86,100	0.8385	0.00%
1997-01-07	0	0.840	0.840	0.880	0.840	0.850	1,416,200	1,203,336	0.8497	0.840	0.840	0.880	0.840	0.850	1,416,200	0.8497	-3.45%
1997-01-06	0	0.870	0.850	0.900	0.850	0.870	156,000	133,520	0.8559	0.870	0.850	0.900	0.850	0.870	156,000	0.8559	2.35%
1997-01-03	0	0.850	0.830	0.880	-	-	500	375	0.7500	0.850	0.830	0.880	-	-	500	0.7500	0.00%
1997-01-02	0	0.850	0.810	0.890	0.850	0.880	848,900	722,829	0.8515	0.850	0.810	0.890	0.850	0.880	848,900	0.8515	0.00%
1996-12-31	0	0.850	0.850	-	0.840	0.840	199,500	167,460	0.8394	0.850	0.850	-	0.840	0.840	199,500	0.8394	1.19%
1996-12-30	0	0.840	0.800	0.840	0.800	0.840	250,000	202,000	0.8080	0.840	0.800	0.840	0.800	0.840	250,000	0.8080	0.00%
1996-12-27	0	0.840	0.820	0.860	0.840	0.850	58,000	49,220	0.8486	0.840	0.820	0.860	0.840	0.850	58,000	0.8486	0.00%
1996-12-24	0	0.840	0.840	0.860	0.840	0.850	369,500	311,895	0.8441	0.840	0.840	0.860	0.840	0.850	369,500	0.8441	-1.18%
1996-12-23	0	0.850	0.840	0.850	0.830	0.850	146,000	124,060	0.8497	0.850	0.840	0.850	0.830	0.850	146,000	0.8497	2.41%
1996-12-20	0	0.830	0.810	0.850	0.830	0.830	161,600	133,840	0.8282	0.830	0.810	0.850	0.830	0.830	161,600	0.8282	0.00%
1996-12-19	0	0.830	0.810	0.830	-	-	0	0	-	0.830	0.810	0.830	-	-	0	-	0.00%
1996-12-18	0	0.830	0.810	0.830	0.830	0.830	50,000	41,500	0.8300	0.830	0.810	0.830	0.830	0.830	50,000	0.8300	3.75%
1996-12-17	0	0.800	0.800	0.840	0.800	0.800	42,000	33,600	0.8000	0.800	0.800	0.840	0.800	0.800	42,000	0.8000	-2.44%
1996-12-16	0	0.820	0.820	0.840	0.810	0.810	4,200	3,390	0.8071	0.820	0.820	0.840	0.810	0.810	4,200	0.8071	1.23%
1996-12-13	0	0.810	0.780	0.850	0.810	0.850	876,900	721,601	0.8229	0.810	0.780	0.850	0.810	0.850	876,900	0.8229	-3.57%
1996-12-12	0	0.840	0.840	0.850	0.820	0.860	685,700	576,445	0.8407	0.840	0.840	0.850	0.820	0.860	685,700	0.8407	3.70%
1996-12-11	0	0.810	0.810	0.840	0.810	0.850	884,000	742,700	0.8402	0.810	0.810	0.840	0.810	0.850	884,000	0.8402	-1.22%
1996-12-10	0	0.820	0.820	0.830	0.810	0.820	324,000	264,440	0.8162	0.820	0.820	0.830	0.810	0.820	324,000	0.8162	5.13%
1996-12-09	0	0.780	0.780	0.800	0.770	0.780	229,000	178,350	0.7788	0.780	0.780	0.800	0.770	0.780	229,000	0.7788	0.00%
1996-12-06	0	0.780	0.780	0.800	0.780	0.860	657,500	529,710	0.8056	0.780	0.780	0.800	0.780	0.860	657,500	0.8056	-9.30%
1996-12-05	0	0.860	0.860	0.890	0.850	0.850	21,000	17,770	0.8462	0.860	0.860	0.890	0.850	0.850	21,000	0.8462	-3.37%
1996-12-04	0	0.890	0.890	0.910	0.880	0.900	310,500	277,495	0.8937	0.890	0.890	0.910	0.880	0.900	310,500	0.8937	-2.20%
1996-12-03	0	0.910	0.870	0.920	0.860	0.910	1,669,200	1,515,839	0.9081	0.910	0.870	0.920	0.860	0.910	1,669,200	0.9081	1.11%
1996-12-02	0	0.900	0.900	0.920	0.860	0.920	3,660,500	3,253,969	0.8889	0.900	0.900	0.920	0.860	0.920	3,660,500	0.8889	8.43%
1996-11-29	0	0.830	0.830	0.850	0.780	0.850	1,065,000	888,120	0.8339	0.830	0.830	0.850	0.780	0.850	1,065,000	0.8339	6.41%
1996-11-28	0	0.780	0.770	0.780	0.760	0.780	1,732,200	1,331,263	0.7685	0.780	0.770	0.780	0.760	0.780	1,732,200	0.7685	-1.27%
1996-11-27	0	0.790	0.780	0.800	0.770	0.820	1,660,500	1,300,820	0.7834	0.790	0.780	0.800	0.770	0.820	1,660,500	0.7834	-1.25%
1996-11-26	0	0.800	0.800	0.810	0.730	0.810	3,004,500	2,326,315	0.7743	0.800	0.800	0.810	0.730	0.810	3,004,500	0.7743	14.29%
1996-11-25	0	0.700	0.700	0.730	0.700	0.700	30,000	21,000	0.7000	0.700	0.700	0.730	0.700	0.700	30,000	0.7000	-1.41%
1996-11-22	0	0.710	0.700	0.710	0.700	0.710	306,000	215,300	0.7036	0.710	0.700	0.710	0.700	0.710	306,000	0.7036	1.43%
1996-11-21	0	0.700	0.700	0.710	0.700	0.710	507,500	355,450	0.7004	0.700	0.700	0.710	0.700	0.710	507,500	0.7004	-2.78%
1996-11-20	0	0.720	0.700	0.720	0.700	0.720	203,000	144,120	0.7100	0.720	0.700	0.720	0.700	0.720	203,000	0.7100	0.00%
1996-11-19	0	0.720	0.690	0.730	0.690	0.720	710,000	504,000	0.7099	0.720	0.690	0.730	0.690	0.720	710,000	0.7099	4.35%
1996-11-18	0	0.690	0.690	0.720	0.690	0.710	233,300	163,585	0.7012	0.690	0.690	0.720	0.690	0.710	233,300	0.7012	-1.43%
1996-11-15	0	0.700	0.690	0.700	0.690	0.700	915,300	638,970	0.6981	0.700	0.690	0.700	0.690	0.700	915,300	0.6981	2.94%
1996-11-14	0	0.680	0.660	0.680	0.660	0.700	557,000	384,100	0.6896	0.680	0.660	0.680	0.660	0.700	557,000	0.6896	0.00%
1996-11-13	0	0.680	0.660	0.680	0.660	0.680	221,500	148,150	0.6688	0.680	0.660	0.680	0.660	0.680	221,500	0.6688	4.62%
1996-11-12	0	0.650	0.650	0.660	0.650	0.650	555,600	361,328	0.6503	0.650	0.650	0.660	0.650	0.650	555,600	0.6503	0.00%
1996-11-11	0	0.650	0.640	0.660	0.640	0.650	312,000	202,780	0.6499	0.650	0.640	0.660	0.640	0.650	312,000	0.6499	0.00%
1996-11-08	0	0.650	0.650	0.660	0.650	0.660	1,252,200	815,810	0.6515	0.650	0.650	0.660	0.650	0.660	1,252,200	0.6515	-2.99%
1996-11-07	0	0.670	0.660	0.670	0.670	0.690	295,000	199,290	0.6756	0.670	0.660	0.670	0.670	0.690	295,000	0.6756	0.00%
1996-11-06	0	0.670	0.660	0.670	0.650	0.670	488,200	322,735	0.6611	0.670	0.660	0.670	0.650	0.670	488,200	0.6611	3.08%
1996-11-05	0	0.650	0.650	0.670	0.640	0.660	514,600	333,008	0.6471	0.650	0.650	0.670	0.640	0.660	514,600	0.6471	1.56%
1996-11-04	0	0.640	0.640	0.650	0.640	0.640	64,000	40,960	0.6400	0.640	0.640	0.650	0.640	0.640	64,000	0.6400	0.00%
1996-11-01	0	0.640	0.640	0.660	0.640	0.640	21,000	13,380	0.6371	0.640	0.640	0.660	0.640	0.640	21,000	0.6371	-3.03%
1996-10-31	0	0.660	0.660	0.670	0.660	0.680	742,000	499,220	0.6728	0.660	0.660	0.670	0.660	0.680	742,000	0.6728	0.00%
1996-10-30	0	0.660	0.650	0.660	0.630	0.660	521,000	337,255	0.6473	0.660	0.650	0.660	0.630	0.660	521,000	0.6473	4.76%
1996-10-29	0	0.630	0.630	0.640	0.630	0.640	470,500	298,895	0.6353	0.630	0.630	0.640	0.630	0.640	470,500	0.6353	-4.55%
1996-10-28	0	0.660	0.650	0.660	0.650	0.670	766,300	508,102	0.6631	0.660	0.650	0.660	0.650	0.670	766,300	0.6631	0.00%
1996-10-25	0	0.660	0.660	0.670	0.660	0.680	433,500	292,650	0.6751	0.660	0.660	0.670	0.660	0.680	433,500	0.6751	0.00%
1996-10-24	0	0.660	0.660	0.670	0.640	0.700	837,400	561,412	0.6704	0.660	0.660	0.670	0.640	0.700	837,400	0.6704	0.00%
1996-10-23	0	0.660	0.660	0.680	0.620	0.660	616,000	394,315	0.6401	0.660	0.660	0.680	0.620	0.660	616,000	0.6401	3.13%
1996-10-22	0	0.640	0.640	0.650	0.640	0.650	658,500	427,410	0.6491	0.640	0.640	0.650	0.640	0.650	658,500	0.6491	-1.54%
1996-10-18	0	0.650	0.650	0.660	0.650	0.710	1,776,500	1,215,300	0.6841	0.650	0.650	0.660	0.650	0.710	1,776,500	0.6841	-4.41%
1996-10-17	0	0.680	0.670	0.690	0.610	0.680	2,181,000	1,409,380	0.6462	0.680	0.670	0.690	0.610	0.680	2,181,000	0.6462	11.48%
1996-10-16	0	0.610	0.610	0.620	0.590	0.620	1,518,000	925,720	0.6098	0.610	0.610	0.620	0.590	0.620	1,518,000	0.6098	5.17%
1996-10-15	0	0.580	0.580	0.590	0.580	0.580	452,500	262,415	0.5799	0.580	0.580	0.590	0.580	0.580	452,500	0.5799	0.00%
1996-10-14	0	0.580	0.580	0.590	0.570	0.590	716,500	416,735	0.5816	0.580	0.580	0.590	0.570	0.590	716,500	0.5816	0.00%
1996-10-11	0	0.580	0.580	0.590	0.570	0.590	666,900	390,248	0.5852	0.580	0.580	0.590	0.570	0.590	666,900	0.5852	1.75%
1996-10-10	0	0.570	0.570	0.580	0.570	0.580	491,500	283,065	0.5759	0.570	0.570	0.580	0.570	0.580	491,500	0.5759	-1.72%
1996-10-09	0	0.580	0.570	0.590	0.570	0.590	354,000	204,480	0.5776	0.580	0.570	0.590	0.570	0.590	354,000	0.5776	1.75%
1996-10-08	0	0.570	0.570	0.590	0.550	0.590	1,758,000	1,016,680	0.5783	0.570	0.570	0.590	0.550	0.590	1,758,000	0.5783	1.79%
1996-10-07	0	0.560	0.550	0.560	0.540	0.560	1,303,000	709,616	0.5446	0.560	0.550	0.560	0.540	0.560	1,303,000	0.5446	3.70%
1996-10-04	0	0.540	0.530	0.550	0.520	0.550	815,000	440,490	0.5405	0.540	0.530	0.550	0.520	0.550	815,000	0.5405	0.00%
1996-10-03	0	0.540	0.520	0.550	0.510	0.540	512,500	271,420	0.5296	0.540	0.520	0.550	0.510	0.540	512,500	0.5296	5.88%
1996-10-02	0	0.510	0.510	0.530	0.510	0.540	954,000	499,520	0.5236	0.510	0.510	0.530	0.510	0.540	954,000	0.5236	-3.77%
1996-10-01	0	0.530	0.520	0.530	0.520	0.530	469,200	244,856	0.5219	0.530	0.520	0.530	0.520	0.530	469,200	0.5219	0.00%
1996-09-30	0	0.530	0.520	0.530	0.520	0.540	974,500	517,345	0.5309	0.530	0.520	0.530	0.520	0.540	974,500	0.5309	-1.85%
1996-09-27	0	0.540	0.520	0.540	0.520	0.540	1,366,500	723,295	0.5293	0.540	0.520	0.540	0.520	0.540	1,366,500	0.5293	8.00%
1996-09-26	0	0.500	0.500	0.520	0.495	0.510	824,000	411,500	0.4994	0.500	0.500	0.520	0.495	0.510	824,000	0.4994	0.00%
1996-09-25	0	0.500	0.500	0.520	0.500	0.540	2,706,001	1,417,710	0.5239	0.500	0.500	0.520	0.500	0.540	2,706,001	0.5239	-3.85%
1996-09-24	0	0.520	0.510	0.530	0.480	0.520	3,848,800	1,900,758	0.4939	0.520	0.510	0.530	0.480	0.520	3,848,800	0.4939	8.33%
1996-09-23	0	0.480	0.480	0.495	0.470	0.495	401,500	191,760	0.4776	0.480	0.480	0.495	0.470	0.495	401,500	0.4776	0.00%
1996-09-20	0	0.480	0.465	-	-	-	0	0	-	0.480	0.465	-	-	-	0	-	0.00%
1996-09-19	0	0.480	0.470	0.485	0.480	0.480	100,000	48,000	0.4800	0.480	0.470	0.485	0.480	0.480	100,000	0.4800	-2.04%
1996-09-18	0	0.490	0.480	0.495	0.480	0.490	305,000	148,360	0.4864	0.490	0.480	0.495	0.480	0.490	305,000	0.4864	3.16%
1996-09-17	0	0.475	0.470	0.475	0.460	0.475	140,500	66,555	0.4737	0.475	0.470	0.475	0.460	0.475	140,500	0.4737	-1.04%
1996-09-16	0	0.480	0.470	0.490	-	-	0	0	-	0.480	0.470	0.490	-	-	0	-	0.00%
1996-09-13	0	0.480	0.465	0.480	0.470	0.480	226,000	106,460	0.4711	0.480	0.465	0.480	0.470	0.480	226,000	0.4711	-3.03%
1996-09-12	0	0.495	0.495	0.500	0.490	0.530	906,000	450,300	0.4970	0.495	0.495	0.500	0.490	0.530	906,000	0.4970	-2.94%
1996-09-11	0	0.510	0.485	0.510	0.450	0.510	576,500	275,415	0.4777	0.510	0.485	0.510	0.450	0.510	576,500	0.4777	13.33%
1996-09-10	0	0.450	0.450	0.460	0.445	0.450	345,100	155,031	0.4492	0.450	0.450	0.460	0.445	0.450	345,100	0.4492	0.00%
1996-09-09	0	0.450	0.445	0.480	0.450	0.450	250,000	112,500	0.4500	0.450	0.445	0.480	0.450	0.450	250,000	0.4500	0.00%
1996-09-06	0	0.450	0.450	0.465	0.450	0.450	300,000	135,000	0.4500	0.450	0.450	0.465	0.450	0.450	300,000	0.4500	0.00%
1996-09-05	0	0.450	0.450	0.475	0.450	0.455	380,000	171,250	0.4507	0.450	0.450	0.475	0.450	0.455	380,000	0.4507	0.00%
1996-09-04	0	0.450	0.450	0.465	0.440	0.450	170,000	75,800	0.4459	0.450	0.450	0.465	0.440	0.450	170,000	0.4459	2.27%
1996-09-03	0	0.440	0.440	-	0.440	0.440	140,000	61,600	0.4400	0.440	0.440	-	0.440	0.440	140,000	0.4400	-2.22%
1996-09-02	0	0.450	0.445	-	-	-	0	0	-	0.450	0.445	-	-	-	0	-	0.00%
1996-08-30	0	0.450	0.440	0.470	0.450	0.450	286,000	128,700	0.4500	0.450	0.440	0.470	0.450	0.450	286,000	0.4500	0.00%
1996-08-29	0	0.450	0.450	0.470	0.450	0.455	113,400	51,488	0.4540	0.450	0.450	0.470	0.450	0.455	113,400	0.4540	0.00%
1996-08-28	0	0.450	0.450	0.465	-	-	0	0	-	0.450	0.450	0.465	-	-	0	-	0.00%
1996-08-27	0	0.450	0.450	0.460	0.450	0.450	52,500	23,605	0.4496	0.450	0.450	0.460	0.450	0.450	52,500	0.4496	-2.17%
1996-08-23	0	0.460	0.450	0.470	0.440	0.460	110,500	50,600	0.4579	0.460	0.450	0.470	0.440	0.460	110,500	0.4579	0.00%
1996-08-22	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	-1.08%
1996-08-21	0	0.465	0.460	0.470	0.460	0.465	350,000	161,500	0.4614	0.465	0.460	0.470	0.460	0.465	350,000	0.4614	1.09%
1996-08-20	0	0.460	0.460	0.470	0.445	0.445	126,000	56,070	0.4450	0.460	0.460	0.470	0.445	0.445	126,000	0.4450	3.37%
1996-08-19	0	0.445	0.445	0.475	-	-	0	0	-	0.445	0.445	0.475	-	-	0	-	0.00%
1996-08-16	0	0.445	0.445	0.470	0.440	0.440	46,200	20,320	0.4398	0.445	0.445	0.470	0.440	0.440	46,200	0.4398	-1.11%
1996-08-15	0	0.450	0.450	0.470	0.450	0.450	105,000	47,210	0.4496	0.450	0.450	0.470	0.450	0.450	105,000	0.4496	-3.23%
1996-08-14	0	0.465	0.450	-	-	-	0	0	-	0.465	0.450	-	-	-	0	-	0.00%
1996-08-13	0	0.465	0.465	0.480	0.465	0.470	370,000	172,750	0.4669	0.465	0.465	0.480	0.465	0.470	370,000	0.4669	-1.06%
1996-08-12	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
1996-08-09	0	0.470	0.460	0.475	0.470	0.470	31,500	14,730	0.4676	0.470	0.460	0.475	0.470	0.470	31,500	0.4676	0.00%
1996-08-08	0	0.470	0.465	0.485	0.470	0.480	350,000	166,420	0.4755	0.470	0.465	0.485	0.470	0.480	350,000	0.4755	-2.08%
1996-08-07	0	0.480	0.470	0.480	0.480	0.480	100,000	48,000	0.4800	0.480	0.470	0.480	0.480	0.480	100,000	0.4800	-1.03%
1996-08-06	0	0.485	0.485	0.490	0.470	0.490	413,100	198,744	0.4811	0.485	0.485	0.490	0.470	0.490	413,100	0.4811	-1.02%
1996-08-05	0	0.490	0.480	0.495	0.465	0.500	686,000	332,830	0.4852	0.490	0.480	0.495	0.465	0.500	686,000	0.4852	7.69%
1996-08-02	0	0.455	0.455	0.470	0.450	0.450	4,000	1,800	0.4500	0.455	0.455	0.470	0.450	0.450	4,000	0.4500	-1.09%
1996-08-01	0	0.460	0.460	0.475	0.460	0.465	150,000	69,150	0.4610	0.460	0.460	0.475	0.460	0.465	150,000	0.4610	-2.13%
1996-07-31	0	0.470	0.465	0.480	0.460	0.470	150,900	69,896	0.4632	0.470	0.465	0.480	0.460	0.470	150,900	0.4632	0.00%
1996-07-30	0	0.470	0.470	0.475	0.455	0.480	500,500	235,225	0.4700	0.470	0.470	0.475	0.455	0.480	500,500	0.4700	-3.09%
1996-07-29	0	0.485	0.485	0.490	0.485	0.500	571,500	280,240	0.4904	0.485	0.485	0.490	0.485	0.500	571,500	0.4904	-6.73%
1996-07-26	0	0.520	0.500	0.520	0.480	0.540	2,301,300	1,181,642	0.5135	0.520	0.500	0.520	0.480	0.540	2,301,300	0.5135	16.85%
1996-07-25	0	0.445	0.435	0.450	0.430	0.445	140,000	61,700	0.4407	0.445	0.435	0.450	0.430	0.445	140,000	0.4407	3.49%
1996-07-24	0	0.430	0.430	0.440	0.430	0.430	71,500	30,700	0.4294	0.430	0.430	0.440	0.430	0.430	71,500	0.4294	-4.44%
1996-07-23	0	0.450	0.440	0.450	0.450	0.450	769,500	346,200	0.4499	0.450	0.440	0.450	0.450	0.450	769,500	0.4499	2.27%
1996-07-22	0	0.440	0.430	0.450	0.440	0.450	481,900	216,079	0.4484	0.440	0.430	0.450	0.440	0.450	481,900	0.4484	-2.22%
1996-07-19	0	0.450	0.440	0.450	0.430	0.460	1,153,000	515,130	0.4468	0.450	0.440	0.450	0.430	0.460	1,153,000	0.4468	2.27%
1996-07-18	0	0.440	0.420	0.445	0.400	0.440	739,500	314,925	0.4259	0.440	0.420	0.445	0.400	0.440	739,500	0.4259	10.00%
1996-07-17	0	0.400	0.390	0.400	0.400	0.410	451,000	183,360	0.4066	0.400	0.390	0.400	0.400	0.410	451,000	0.4066	0.00%
1996-07-16	0	0.400	0.400	0.415	0.400	0.400	3,000	1,160	0.3867	0.400	0.400	0.415	0.400	0.400	3,000	0.3867	0.00%
1996-07-15	0	0.400	0.400	0.420	0.385	0.400	62,500	24,795	0.3967	0.400	0.400	0.420	0.385	0.400	62,500	0.3967	-2.44%
1996-07-12	0	0.410	0.370	0.420	-	-	0	0	-	0.410	0.370	0.420	-	-	0	-	0.00%
1996-07-11	0	0.410	0.405	0.415	0.400	0.410	110,000	44,500	0.4045	0.410	0.405	0.415	0.400	0.410	110,000	0.4045	2.50%
1996-07-10	0	0.400	-	0.420	-	-	0	0	-	0.400	-	0.420	-	-	0	-	0.00%
1996-07-09	0	0.400	0.380	0.420	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
1996-07-08	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
1996-07-05	0	0.400	-	0.405	0.400	0.400	354,000	141,600	0.4000	0.400	-	0.405	0.400	0.400	354,000	0.4000	1.27%
1996-07-04	0	0.395	0.395	0.405	-	-	0	0	-	0.395	0.395	0.405	-	-	0	-	0.00%
1996-07-03	0	0.395	0.395	0.400	0.390	0.390	42,000	16,380	0.3900	0.395	0.395	0.400	0.390	0.390	42,000	0.3900	-2.47%
1996-07-02	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
1996-07-01	0	0.405	0.405	0.410	0.405	0.405	40,000	16,200	0.4050	0.405	0.405	0.410	0.405	0.405	40,000	0.4050	0.00%
1996-06-28	0	0.405	0.405	0.415	0.405	0.405	30,000	12,150	0.4050	0.405	0.405	0.415	0.405	0.405	30,000	0.4050	-3.57%
1996-06-27	0	0.420	0.410	0.425	0.400	0.420	760,000	314,600	0.4139	0.420	0.410	0.425	0.400	0.420	760,000	0.4139	3.70%
1996-06-26	0	0.405	0.400	0.405	0.400	0.405	256,000	103,050	0.4025	0.405	0.400	0.405	0.400	0.405	256,000	0.4025	0.00%
1996-06-25	0	0.405	0.390	0.405	0.400	0.405	524,000	211,100	0.4029	0.405	0.390	0.405	0.400	0.405	524,000	0.4029	5.19%
1996-06-24	0	0.385	0.365	-	-	-	0	0	-	0.385	0.365	-	-	-	0	-	0.00%
1996-06-21	0	0.385	0.390	0.400	0.385	0.385	24,000	9,240	0.3850	0.385	0.390	0.400	0.385	0.385	24,000	0.3850	1.05%
1996-06-19	0	0.381	0.370	-	-	-	0	0	-	0.381	0.370	-	-	-	0	-	0.01%
1996-06-18	0	0.400	0.385	0.400	0.390	0.400	118,000	47,100	0.3992	0.381	0.367	0.381	0.371	0.381	123,900	0.3801	-2.44%
1996-06-14	0	0.410	0.390	0.410	0.410	0.410	130,000	53,300	0.4100	0.390	0.371	0.390	0.390	0.390	136,500	0.3905	5.13%
1996-06-13	0	0.390	0.370	0.390	-	-	0	0	-	0.371	0.352	0.371	-	-	0	-	0.00%
1996-06-12	0	0.390	0.380	0.390	-	-	0	0	-	0.371	0.362	0.371	-	-	0	-	0.00%
1996-06-11	0	0.390	0.390	0.400	0.390	0.390	150,000	58,500	0.3900	0.371	0.371	0.381	0.371	0.371	157,500	0.3714	0.00%
1996-06-10	0	0.390	0.385	0.400	-	-	0	0	-	0.371	0.367	0.381	-	-	0	-	0.00%
1996-06-07	0	0.390	0.390	0.400	0.390	0.390	318,000	123,420	0.3881	0.371	0.371	0.381	0.371	0.371	333,900	0.3696	0.00%
1996-06-06	0	0.390	0.390	0.415	0.390	0.390	14,000	5,460	0.3900	0.371	0.371	0.395	0.371	0.371	14,700	0.3714	-1.27%
1996-06-05	0	0.395	0.395	0.410	0.395	0.395	40,000	15,800	0.3950	0.376	0.376	0.390	0.376	0.376	42,000	0.3762	-3.66%
1996-06-04	0	0.410	0.385	0.410	0.400	0.410	200,000	80,820	0.4041	0.390	0.367	0.390	0.381	0.390	210,000	0.3849	-1.20%
1996-06-03	0	0.415	0.395	0.415	-	-	0	0	-	0.395	0.376	0.395	-	-	0	-	0.00%
1996-05-31	0	0.415	0.400	0.415	0.405	0.420	84,000	34,980	0.4164	0.395	0.381	0.395	0.386	0.400	88,200	0.3966	2.47%
1996-05-30	0	0.405	0.400	0.405	-	-	0	0	-	0.386	0.381	0.386	-	-	0	-	0.00%
1996-05-29	0	0.405	0.395	0.410	0.395	0.405	544,000	218,880	0.4024	0.386	0.376	0.390	0.376	0.386	571,200	0.3832	1.25%
1996-05-28	0	0.400	0.400	0.415	0.380	0.400	430,000	168,150	0.3910	0.381	0.381	0.395	0.362	0.381	451,500	0.3724	2.56%
1996-05-27	0	0.390	0.390	0.395	0.390	0.395	260,000	102,400	0.3938	0.371	0.371	0.376	0.371	0.376	273,000	0.3751	-2.50%
1996-05-24	0	0.400	0.390	0.410	0.400	0.400	180,000	72,000	0.4000	0.381	0.371	0.390	0.381	0.381	189,000	0.3810	0.00%
1996-05-23	0	0.400	0.400	0.415	0.400	0.405	240,000	96,800	0.4033	0.381	0.381	0.395	0.381	0.386	252,000	0.3841	-3.61%
1996-05-22	0	0.415	0.405	0.420	0.415	0.420	500,000	209,800	0.4196	0.395	0.386	0.400	0.395	0.400	525,000	0.3996	1.22%
1996-05-21	0	0.410	0.410	0.420	0.400	0.415	116,000	47,840	0.4124	0.390	0.390	0.400	0.381	0.395	121,800	0.3928	0.00%
1996-05-20	0	0.410	0.405	0.410	0.400	0.415	622,000	251,260	0.4040	0.390	0.386	0.390	0.381	0.395	653,100	0.3847	0.00%
1996-05-17	0	0.410	0.410	0.425	0.375	0.410	886,000	351,650	0.3969	0.390	0.390	0.405	0.357	0.390	930,300	0.3780	7.89%
1996-05-16	0	0.380	-	0.400	-	-	0	0	-	0.362	-	0.381	-	-	0	-	0.00%
1996-05-15	0	0.380	-	0.380	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1996-05-14	0	0.380	0.360	0.380	-	-	0	0	-	0.362	0.343	0.362	-	-	0	-	0.00%
1996-05-13	0	0.380	-	0.380	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1996-05-10	0	0.380	-	0.380	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1996-05-09	0	0.380	0.370	0.380	0.370	0.380	190,000	70,340	0.3702	0.362	0.352	0.362	0.352	0.362	199,500	0.3526	1.33%
1996-05-08	0	0.375	0.370	0.375	0.360	0.375	358,000	131,500	0.3673	0.357	0.352	0.357	0.343	0.357	375,900	0.3498	-1.32%
1996-05-07	0	0.380	0.360	0.390	0.380	0.380	120,000	45,600	0.3800	0.362	0.343	0.371	0.362	0.362	126,000	0.3619	2.70%
1996-05-06	0	0.370	0.355	0.370	-	-	0	0	-	0.352	0.338	0.352	-	-	0	-	0.00%
1996-05-03	0	0.370	0.360	0.370	-	-	0	0	-	0.352	0.343	0.352	-	-	0	-	0.00%
1996-05-02	0	0.370	0.360	-	-	-	0	0	-	0.352	0.343	-	-	-	0	-	0.00%
1996-05-01	0	0.370	0.370	-	-	-	0	0	-	0.352	0.352	-	-	-	0	-	0.00%
1996-04-30	0	0.370	0.360	0.380	-	-	0	0	-	0.352	0.343	0.362	-	-	0	-	0.00%
1996-04-29	0	0.370	0.370	0.380	0.370	0.370	320,000	118,400	0.3700	0.352	0.352	0.362	0.352	0.352	336,000	0.3524	0.00%
1996-04-26	0	0.370	0.370	0.380	0.370	0.370	390,000	144,300	0.3700	0.352	0.352	0.362	0.352	0.352	409,500	0.3524	2.78%
1996-04-25	0	0.360	0.360	0.365	0.360	0.360	314,000	113,040	0.3600	0.343	0.343	0.348	0.343	0.343	329,700	0.3429	2.86%
1996-04-24	0	0.350	0.350	0.370	0.350	0.350	26,000	9,100	0.3500	0.333	0.333	0.352	0.333	0.333	27,300	0.3333	-2.78%
1996-04-23	0	0.360	0.350	0.375	0.360	0.360	108,000	38,880	0.3600	0.343	0.333	0.357	0.343	0.343	113,400	0.3429	0.00%
1996-04-22	0	0.360	0.330	0.380	-	-	0	0	-	0.343	0.314	0.362	-	-	0	-	0.00%
1996-04-19	0	0.360	0.350	0.360	0.360	0.360	100,000	36,000	0.3600	0.343	0.333	0.343	0.343	0.343	105,000	0.3429	2.86%
1996-04-18	0	0.350	0.350	0.400	0.350	0.360	154,000	54,900	0.3565	0.333	0.333	0.381	0.333	0.343	161,700	0.3395	0.00%
1996-04-17	0	0.350	0.350	0.365	-	-	0	0	-	0.333	0.333	0.348	-	-	0	-	0.00%
1996-04-16	0	0.350	0.345	0.370	0.335	0.350	150,000	51,750	0.3450	0.333	0.329	0.352	0.319	0.333	157,500	0.3286	6.06%
1996-04-15	0	0.330	0.330	0.400	0.330	0.330	24,000	7,920	0.3300	0.314	0.314	0.381	0.314	0.314	25,200	0.3143	-5.71%
1996-04-12	0	0.350	0.340	0.370	-	-	0	0	-	0.333	0.324	0.352	-	-	0	-	0.00%
1996-04-11	0	0.350	0.330	-	-	-	0	0	-	0.333	0.314	-	-	-	0	-	0.00%
1996-04-10	0	0.350	0.330	0.380	-	-	0	0	-	0.333	0.314	0.362	-	-	0	-	0.00%
1996-04-09	0	0.350	0.330	-	-	-	0	0	-	0.333	0.314	-	-	-	0	-	0.00%
1996-04-03	0	0.350	0.330	0.350	-	-	0	0	-	0.333	0.314	0.333	-	-	0	-	0.00%
1996-04-02	0	0.350	0.340	0.360	-	-	0	0	-	0.333	0.324	0.343	-	-	0	-	0.00%
1996-04-01	0	0.350	0.340	-	0.350	0.350	50,000	17,500	0.3500	0.333	0.324	-	0.333	0.333	52,500	0.3333	0.00%
1996-03-29	0	0.350	0.340	0.360	0.340	0.350	160,000	55,000	0.3438	0.333	0.324	0.343	0.324	0.333	168,000	0.3274	2.94%
1996-03-28	0	0.340	0.335	-	-	-	0	0	-	0.324	0.319	-	-	-	0	-	0.00%
1996-03-27	0	0.340	0.340	-	0.340	0.340	50,000	17,000	0.3400	0.324	0.324	-	0.324	0.324	52,500	0.3238	-2.86%
1996-03-26	0	0.350	0.350	-	0.350	0.360	80,000	28,200	0.3525	0.333	0.333	-	0.333	0.343	84,000	0.3357	-2.78%
1996-03-25	0	0.360	0.350	0.365	0.360	0.360	274,000	98,640	0.3600	0.343	0.333	0.348	0.343	0.343	287,700	0.3429	2.86%
1996-03-22	0	0.350	0.340	0.360	-	-	0	0	-	0.333	0.324	0.343	-	-	0	-	0.00%
1996-03-21	0	0.350	0.340	-	-	-	0	0	-	0.333	0.324	-	-	-	0	-	0.00%
1996-03-20	0	0.350	0.340	0.370	-	-	0	0	-	0.333	0.324	0.352	-	-	0	-	0.00%
1996-03-19	0	0.350	0.350	0.370	0.345	0.350	36,000	12,520	0.3478	0.333	0.333	0.352	0.329	0.333	37,800	0.3312	2.94%
1996-03-18	0	0.340	0.335	0.350	0.340	0.340	160,000	54,400	0.3400	0.324	0.319	0.333	0.324	0.324	168,000	0.3238	3.03%
1996-03-15	0	0.330	0.330	0.350	0.330	0.330	40,000	13,200	0.3300	0.314	0.314	0.333	0.314	0.314	42,000	0.3143	3.13%
1996-03-14	0	0.320	0.320	0.350	0.320	0.330	150,000	49,100	0.3273	0.305	0.305	0.333	0.305	0.314	157,500	0.3117	-3.03%
1996-03-13	0	0.330	0.330	0.350	0.330	0.330	240,000	79,200	0.3300	0.314	0.314	0.333	0.314	0.314	252,000	0.3143	0.00%
1996-03-12	0	0.330	0.330	0.340	0.330	0.330	66,000	21,780	0.3300	0.314	0.314	0.324	0.314	0.314	69,300	0.3143	-5.71%
1996-03-11	0	0.350	-	0.350	-	-	0	0	-	0.333	-	0.333	-	-	0	-	-7.89%
1996-03-08	0	0.380	0.370	0.380	0.380	0.380	150,000	57,000	0.3800	0.362	0.352	0.362	0.362	0.362	157,500	0.3619	0.00%
1996-03-07	0	0.380	0.360	0.390	0.380	0.380	100,000	38,000	0.3800	0.362	0.343	0.371	0.362	0.362	105,000	0.3619	-2.56%
1996-03-06	0	0.390	0.380	0.395	0.380	0.390	610,000	235,500	0.3861	0.371	0.362	0.376	0.362	0.371	640,500	0.3677	2.63%
1996-03-05	0	0.380	0.380	0.395	0.380	0.380	30,000	11,400	0.3800	0.362	0.362	0.376	0.362	0.362	31,500	0.3619	0.00%
1996-03-04	0	0.380	0.360	0.380	0.380	0.390	380,000	145,650	0.3833	0.362	0.343	0.362	0.362	0.371	399,000	0.3650	0.00%
1996-03-01	0	0.380	0.355	0.385	0.360	0.380	300,000	112,000	0.3733	0.362	0.338	0.367	0.343	0.362	315,000	0.3556	5.56%
1996-02-29	0	0.360	0.360	-	0.360	0.360	58,000	20,880	0.3600	0.343	0.343	-	0.343	0.343	60,900	0.3429	0.00%
1996-02-28	0	0.360	0.360	0.380	0.360	0.365	150,000	54,250	0.3617	0.343	0.343	0.362	0.343	0.348	157,500	0.3444	0.00%
1996-02-27	0	0.360	0.360	0.380	-	-	0	0	-	0.343	0.343	0.362	-	-	0	-	2.86%
1996-02-26	0	0.350	0.335	-	-	-	0	0	-	0.333	0.319	-	-	-	0	-	0.00%
1996-02-23	0	0.350	0.340	0.370	-	-	0	0	-	0.333	0.324	0.352	-	-	0	-	0.00%
1996-02-22	0	0.350	0.340	0.350	0.350	0.350	50,000	17,500	0.3500	0.333	0.324	0.333	0.333	0.333	52,500	0.3333	-6.67%
1996-02-16	0	0.375	0.355	0.380	-	-	0	0	-	0.357	0.338	0.362	-	-	0	-	0.00%
1996-02-15	0	0.375	0.350	0.375	-	-	0	0	-	0.357	0.333	0.357	-	-	0	-	-1.32%
1996-02-14	0	0.380	-	0.380	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1996-02-13	0	0.380	-	0.380	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1996-02-12	0	0.380	-	0.380	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1996-02-09	0	0.380	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1996-02-08	0	0.380	0.350	0.390	-	-	0	0	-	0.362	0.333	0.371	-	-	0	-	0.00%
1996-02-07	0	0.380	0.360	0.400	0.380	0.380	66,000	25,080	0.3800	0.362	0.343	0.381	0.362	0.362	69,300	0.3619	0.00%
1996-02-06	0	0.380	0.350	0.380	-	-	0	0	-	0.362	0.333	0.362	-	-	0	-	0.00%
1996-02-05	0	0.380	0.360	0.380	-	-	0	0	-	0.362	0.343	0.362	-	-	0	-	0.00%
1996-02-02	0	0.380	0.350	0.400	0.380	0.380	100,000	38,000	0.3800	0.362	0.333	0.381	0.362	0.362	105,000	0.3619	-1.30%
1996-02-01	0	0.385	0.365	0.385	0.385	0.385	60,000	23,100	0.3850	0.367	0.348	0.367	0.367	0.367	63,000	0.3667	1.32%
1996-01-31	0	0.380	0.380	0.385	0.380	0.380	286,000	108,680	0.3800	0.362	0.362	0.367	0.362	0.362	300,300	0.3619	0.00%
1996-01-30	0	0.380	0.370	0.400	0.370	0.380	140,000	52,800	0.3771	0.362	0.352	0.381	0.352	0.362	147,000	0.3592	2.70%
1996-01-29	0	0.370	0.370	0.380	0.360	0.375	130,000	47,750	0.3673	0.352	0.352	0.362	0.343	0.357	136,500	0.3498	1.37%
1996-01-26	0	0.365	0.365	0.400	-	-	0	0	-	0.348	0.348	0.381	-	-	0	-	1.39%
1996-01-25	0	0.360	0.350	0.390	0.360	0.365	100,000	36,250	0.3625	0.343	0.333	0.371	0.343	0.348	105,000	0.3452	0.00%
1996-01-24	0	0.360	0.345	0.365	-	-	0	0	-	0.343	0.329	0.348	-	-	0	-	0.00%
1996-01-23	0	0.360	0.345	0.360	-	-	0	0	-	0.343	0.329	0.343	-	-	0	-	0.00%
1996-01-22	0	0.360	0.360	0.365	0.350	0.365	190,000	68,150	0.3587	0.343	0.343	0.348	0.333	0.348	199,500	0.3416	-1.37%
1996-01-19	0	0.365	0.340	0.370	-	-	0	0	-	0.348	0.324	0.352	-	-	0	-	0.00%
1996-01-18	0	0.365	0.350	0.365	-	-	0	0	-	0.348	0.333	0.348	-	-	0	-	-1.35%
1996-01-17	0	0.370	0.350	0.370	0.360	0.370	100,000	36,900	0.3690	0.352	0.333	0.352	0.343	0.352	105,000	0.3514	0.00%
1996-01-16	0	0.370	0.370	0.385	0.350	0.380	250,000	90,300	0.3612	0.352	0.352	0.367	0.333	0.362	262,500	0.3440	8.82%
1996-01-15	0	0.340	0.340	-	-	-	0	0	-	0.324	0.324	-	-	-	0	-	0.00%
1996-01-12	0	0.340	0.335	-	-	-	0	0	-	0.324	0.319	-	-	-	0	-	0.00%
1996-01-11	0	0.340	0.330	-	-	-	0	0	-	0.324	0.314	-	-	-	0	-	0.00%
1996-01-10	0	0.340	0.330	0.360	0.340	0.340	198,000	67,320	0.3400	0.324	0.314	0.343	0.324	0.324	207,900	0.3238	-2.86%
1996-01-09	0	0.350	0.335	0.355	0.350	0.350	50,000	17,500	0.3500	0.333	0.319	0.338	0.333	0.333	52,500	0.3333	0.00%
1996-01-08	0	0.350	0.335	0.360	-	-	0	0	-	0.333	0.319	0.343	-	-	0	-	0.00%
1996-01-05	0	0.350	0.350	-	0.330	0.350	50,000	16,900	0.3380	0.333	0.333	-	0.314	0.333	52,500	0.3219	0.00%
1996-01-04	0	0.350	0.350	0.360	0.350	0.370	154,000	56,380	0.3661	0.333	0.333	0.343	0.333	0.352	161,700	0.3487	-5.41%
1996-01-03	0	0.370	-	0.370	-	-	0	0	-	0.352	-	0.352	-	-	0	-	-1.33%
1996-01-02	0	0.375	-	0.375	-	-	0	0	-	0.357	-	0.357	-	-	0	-	0.00%
1995-12-29	0	0.375	-	0.375	-	-	0	0	-	0.357	-	0.357	-	-	0	-	0.00%
1995-12-28	0	0.375	-	0.375	-	-	0	0	-	0.357	-	0.357	-	-	0	-	0.00%
1995-12-27	0	0.375	-	0.380	0.375	0.375	100,000	37,500	0.3750	0.357	-	0.362	0.357	0.357	105,000	0.3571	0.00%
1995-12-22	0	0.375	-	0.380	-	-	0	0	-	0.357	-	0.362	-	-	0	-	0.00%
1995-12-21	0	0.375	-	0.380	-	-	0	0	-	0.357	-	0.362	-	-	0	-	0.00%
1995-12-20	0	0.375	-	0.385	-	-	0	0	-	0.357	-	0.367	-	-	0	-	0.00%
1995-12-19	0	0.375	-	0.385	-	-	0	0	-	0.357	-	0.367	-	-	0	-	0.00%
1995-12-18	0	0.375	-	0.380	-	-	0	0	-	0.357	-	0.362	-	-	0	-	0.00%
1995-12-15	0	0.375	-	0.375	0.375	0.375	100,000	37,500	0.3750	0.357	-	0.357	0.357	0.357	105,000	0.3571	0.00%
1995-12-14	0	0.375	-	0.375	-	-	0	0	-	0.357	-	0.357	-	-	0	-	-2.60%
1995-12-13	0	0.385	-	0.390	-	-	0	0	-	0.367	-	0.371	-	-	0	-	0.00%
1995-12-12	0	0.385	-	0.400	-	-	0	0	-	0.367	-	0.381	-	-	0	-	0.00%
1995-12-11	0	0.385	-	0.395	-	-	0	0	-	0.367	-	0.376	-	-	0	-	0.00%
1995-12-08	0	0.385	-	0.390	-	-	0	0	-	0.367	-	0.371	-	-	0	-	0.00%
1995-12-07	0	0.385	-	0.390	-	-	0	0	-	0.367	-	0.371	-	-	0	-	0.00%
1995-12-06	0	0.385	-	0.390	-	-	0	0	-	0.367	-	0.371	-	-	0	-	0.00%
1995-12-05	0	0.385	0.350	0.385	-	-	0	0	-	0.367	0.333	0.367	-	-	0	-	0.00%
1995-12-04	0	0.385	0.365	0.390	-	-	226,000	87,010	0.3850	0.367	0.348	0.371	-	-	237,300	0.3667	0.00%
1995-12-01	0	0.385	-	0.390	-	-	0	0	-	0.367	-	0.371	-	-	0	-	0.00%
1995-11-30	0	0.385	0.350	0.385	-	-	0	0	-	0.367	0.333	0.367	-	-	0	-	0.00%
1995-11-29	0	0.385	0.380	0.385	0.385	0.390	250,000	97,000	0.3880	0.367	0.362	0.367	0.367	0.371	262,500	0.3695	-1.28%
1995-11-28	0	0.390	0.390	0.415	-	-	0	0	-	0.371	0.371	0.395	-	-	0	-	2.63%
1995-11-27	0	0.380	0.380	0.400	0.360	0.370	70,000	25,400	0.3629	0.362	0.362	0.381	0.343	0.352	73,500	0.3456	2.70%
1995-11-24	0	0.370	0.370	-	0.370	0.370	104,000	38,480	0.3700	0.352	0.352	-	0.352	0.352	109,200	0.3524	-1.33%
1995-11-23	0	0.375	-	0.380	-	-	0	0	-	0.357	-	0.362	-	-	0	-	0.00%
1995-11-22	0	0.375	-	0.390	-	-	0	0	-	0.357	-	0.371	-	-	0	-	0.00%
1995-11-21	0	0.375	0.375	0.380	0.345	0.370	90,000	32,750	0.3639	0.357	0.357	0.362	0.329	0.352	94,500	0.3466	2.74%
1995-11-20	0	0.365	0.365	0.370	0.320	0.320	48,000	15,360	0.3200	0.348	0.348	0.352	0.305	0.305	50,400	0.3048	4.29%
1995-11-17	0	0.350	0.350	0.370	-	-	0	0	-	0.333	0.333	0.352	-	-	0	-	0.00%
1995-11-16	0	0.350	0.350	0.360	0.340	0.360	528,000	186,000	0.3523	0.333	0.333	0.343	0.324	0.343	554,400	0.3355	-5.41%
1995-11-15	0	0.370	0.360	0.390	0.360	0.370	110,000	40,600	0.3691	0.352	0.343	0.371	0.343	0.352	115,500	0.3515	0.00%
1995-11-14	0	0.370	0.370	0.390	0.365	0.370	116,000	42,670	0.3678	0.352	0.352	0.371	0.348	0.352	121,800	0.3503	-3.90%
1995-11-13	0	0.385	-	0.385	0.365	0.385	140,000	53,550	0.3825	0.367	-	0.367	0.348	0.367	147,000	0.3643	0.00%
1995-11-10	0	0.385	0.360	0.385	-	-	0	0	-	0.367	0.343	0.367	-	-	0	-	-1.28%
1995-11-09	0	0.390	0.350	0.390	0.395	0.395	220,000	86,900	0.3950	0.371	0.333	0.371	0.376	0.376	231,000	0.3762	0.00%
1995-11-08	0	0.390	0.390	0.395	-	-	0	0	-	0.371	0.371	0.376	-	-	0	-	0.00%
1995-11-07	0	0.390	0.390	0.400	0.390	0.390	50,000	19,500	0.3900	0.371	0.371	0.381	0.371	0.371	52,500	0.3714	-1.27%
1995-11-06	0	0.395	0.395	0.405	0.395	0.400	110,000	43,550	0.3959	0.376	0.376	0.386	0.376	0.381	115,500	0.3771	-1.25%
1995-11-03	0	0.400	0.400	0.410	0.390	0.390	30,000	11,700	0.3900	0.381	0.381	0.390	0.371	0.371	31,500	0.3714	3.90%
1995-11-02	0	0.385	0.385	0.400	-	-	0	0	-	0.367	0.367	0.381	-	-	0	-	1.32%
1995-10-31	0	0.380	-	0.435	0.380	0.405	732,000	290,760	0.3972	0.362	-	0.414	0.362	0.386	768,600	0.3783	-6.17%
1995-10-30	0	0.405	0.405	0.430	0.400	0.405	104,000	42,000	0.4038	0.386	0.386	0.410	0.381	0.386	109,200	0.3846	-3.57%
1995-10-27	0	0.420	0.410	0.430	0.420	0.420	50,000	21,000	0.4200	0.400	0.390	0.410	0.400	0.400	52,500	0.4000	-3.45%
1995-10-26	0	0.435	0.420	0.435	-	-	0	0	-	0.414	0.400	0.414	-	-	0	-	0.00%
1995-10-25	0	0.435	0.430	0.440	0.435	0.435	150,000	65,250	0.4350	0.414	0.410	0.419	0.414	0.414	157,500	0.4143	1.16%
1995-10-24	0	0.430	0.425	0.440	0.430	0.435	468,000	201,440	0.4304	0.410	0.405	0.419	0.410	0.414	491,400	0.4099	0.00%
1995-10-23	0	0.430	0.420	0.430	0.430	0.430	50,000	21,500	0.4300	0.410	0.400	0.410	0.410	0.410	52,500	0.4095	2.38%
1995-10-20	0	0.420	0.420	0.430	0.415	0.425	418,000	176,340	0.4219	0.400	0.400	0.410	0.395	0.405	438,900	0.4018	-2.33%
1995-10-19	0	0.430	0.420	0.430	0.420	0.430	150,000	63,500	0.4233	0.410	0.400	0.410	0.400	0.410	157,500	0.4032	0.00%
1995-10-18	0	0.430	0.425	0.445	0.425	0.455	1,080,000	474,390	0.4393	0.410	0.405	0.424	0.405	0.433	1,134,000	0.4183	-3.37%
1995-10-17	0	0.445	0.440	0.460	0.410	0.450	1,218,000	539,770	0.4432	0.424	0.419	0.438	0.390	0.429	1,278,900	0.4221	8.54%
1995-10-16	0	0.410	0.400	0.410	0.410	0.420	460,000	189,850	0.4127	0.390	0.381	0.390	0.390	0.400	483,000	0.3931	-2.38%
1995-10-13	0	0.420	0.410	0.440	0.420	0.430	290,000	122,300	0.4217	0.400	0.390	0.419	0.400	0.410	304,500	0.4016	-2.33%
1995-10-12	0	0.430	-	0.430	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1995-10-11	0	0.430	0.415	0.435	-	-	0	0	-	0.410	0.395	0.414	-	-	0	-	0.00%
1995-10-10	0	0.430	0.415	0.430	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
1995-10-09	0	0.430	0.420	0.435	0.425	0.430	300,000	128,000	0.4267	0.410	0.400	0.414	0.405	0.410	315,000	0.4063	1.18%
1995-10-06	0	0.425	0.425	0.430	0.420	0.420	70,000	29,400	0.4200	0.405	0.405	0.410	0.400	0.400	73,500	0.4000	0.00%
1995-10-05	0	0.425	0.425	0.435	0.425	0.430	100,000	42,950	0.4295	0.405	0.405	0.414	0.405	0.410	105,000	0.4090	-1.16%
1995-10-04	0	0.430	0.430	0.460	0.410	0.440	228,000	97,660	0.4283	0.410	0.410	0.438	0.390	0.419	239,400	0.4079	2.38%
1995-10-03	0	0.420	0.415	0.430	0.420	0.425	190,000	80,250	0.4224	0.400	0.395	0.410	0.400	0.405	199,500	0.4023	-1.18%
1995-10-02	0	0.425	0.420	0.430	0.415	0.425	290,000	123,150	0.4247	0.405	0.400	0.410	0.395	0.405	304,500	0.4044	0.00%
1995-09-29	0	0.425	0.410	0.425	0.425	0.425	20,000	8,500	0.4250	0.405	0.390	0.405	0.405	0.405	21,000	0.4048	1.19%
1995-09-28	0	0.420	0.410	0.425	0.415	0.420	194,000	81,230	0.4187	0.400	0.390	0.405	0.395	0.400	203,700	0.3988	1.20%
1995-09-27	0	0.415	0.400	0.420	-	-	0	0	-	0.395	0.381	0.400	-	-	0	-	0.00%
1995-09-26	0	0.415	0.410	0.425	0.415	0.440	650,000	271,250	0.4173	0.395	0.390	0.405	0.395	0.419	682,500	0.3974	-2.35%
1995-09-25	0	0.425	0.405	0.430	-	-	0	0	-	0.405	0.386	0.410	-	-	0	-	0.00%
1995-09-22	0	0.425	0.415	0.430	0.410	0.425	484,000	202,790	0.4190	0.405	0.395	0.410	0.390	0.405	508,200	0.3990	0.00%
1995-09-21	0	0.425	0.400	0.425	0.425	0.425	150,000	63,750	0.4250	0.405	0.381	0.405	0.405	0.405	157,500	0.4048	-5.56%
1995-09-20	0	0.450	0.440	0.455	0.430	0.450	1,218,000	535,310	0.4395	0.429	0.419	0.433	0.410	0.429	1,278,900	0.4186	7.14%
1995-09-19	0	0.420	0.410	0.440	0.410	0.420	428,000	176,460	0.4123	0.400	0.390	0.419	0.390	0.400	449,400	0.3927	0.00%
1995-09-18	0	0.420	0.410	0.425	0.420	0.430	610,000	258,450	0.4237	0.400	0.390	0.405	0.400	0.410	640,500	0.4035	1.20%
1995-09-15	0	0.415	0.410	0.420	0.380	0.415	1,190,000	482,500	0.4055	0.395	0.390	0.400	0.362	0.395	1,249,500	0.3862	9.21%
1995-09-14	0	0.380	0.380	0.410	0.360	0.380	1,656,000	619,260	0.3739	0.362	0.362	0.390	0.343	0.362	1,738,800	0.3561	2.70%
1995-09-13	0	0.370	0.360	0.380	-	-	0	0	-	0.352	0.343	0.362	-	-	0	-	0.00%
1995-09-12	0	0.370	0.360	0.380	0.370	0.370	400,000	148,000	0.3700	0.352	0.343	0.362	0.352	0.352	420,000	0.3524	0.00%
1995-09-11	0	0.370	0.370	0.380	0.370	0.370	1,150,000	425,500	0.3700	0.352	0.352	0.362	0.352	0.352	1,207,500	0.3524	-3.90%
1995-09-08	0	0.385	0.370	0.390	-	-	0	0	-	0.367	0.352	0.371	-	-	0	-	0.00%
1995-09-07	0	0.385	-	0.385	-	-	0	0	-	0.367	-	0.367	-	-	0	-	-1.28%
1995-09-06	0	0.390	-	0.390	-	-	0	0	-	0.371	-	0.371	-	-	0	-	-1.27%
1995-09-05	0	0.395	-	0.395	0.395	0.395	50,000	19,750	0.3950	0.376	-	0.376	0.376	0.376	52,500	0.3762	1.28%
1995-09-04	0	0.390	-	0.390	0.390	0.390	250,000	97,500	0.3900	0.371	-	0.371	0.371	0.371	262,500	0.3714	2.63%
1995-09-01	0	0.380	0.380	0.390	0.350	0.350	26,000	9,100	0.3500	0.362	0.362	0.371	0.333	0.333	27,300	0.3333	-2.56%
1995-08-31	0	0.390	0.370	0.410	-	-	0	0	-	0.371	0.352	0.390	-	-	0	-	0.00%
1995-08-30	0	0.390	0.380	0.390	-	-	0	0	-	0.371	0.362	0.371	-	-	0	-	0.00%
1995-08-29	0	0.390	0.380	0.395	0.390	0.390	200,000	78,000	0.3900	0.371	0.362	0.376	0.371	0.371	210,000	0.3714	0.00%
1995-08-25	0	0.390	-	0.410	-	-	0	0	-	0.371	-	0.390	-	-	0	-	0.00%
1995-08-24	0	0.390	0.370	0.390	0.390	0.390	150,000	58,500	0.3900	0.371	0.352	0.371	0.371	0.371	157,500	0.3714	0.00%
1995-08-23	0	0.390	0.380	0.390	-	-	0	0	-	0.371	0.362	0.371	-	-	0	-	0.00%
1995-08-22	0	0.390	0.380	0.395	0.390	0.390	110,000	42,900	0.3900	0.371	0.362	0.376	0.371	0.371	115,500	0.3714	0.00%
1995-08-21	0	0.390	0.380	0.390	0.390	0.390	90,000	35,100	0.3900	0.371	0.362	0.371	0.371	0.371	94,500	0.3714	2.63%
1995-08-18	0	0.380	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1995-08-17	0	0.380	0.380	0.390	0.380	0.380	90,000	34,200	0.3800	0.362	0.362	0.371	0.362	0.362	94,500	0.3619	-2.56%
1995-08-16	0	0.390	0.370	0.400	-	-	0	0	-	0.371	0.352	0.381	-	-	0	-	0.00%
1995-08-15	0	0.390	0.380	0.410	-	-	0	0	-	0.371	0.362	0.390	-	-	0	-	0.00%
1995-08-14	0	0.390	0.380	0.410	-	-	0	0	-	0.371	0.362	0.390	-	-	0	-	0.00%
1995-08-11	0	0.390	0.370	0.390	-	-	0	0	-	0.371	0.352	0.371	-	-	0	-	0.00%
1995-08-10	0	0.390	0.380	0.400	0.390	0.390	200,000	78,000	0.3900	0.371	0.362	0.381	0.371	0.371	210,000	0.3714	0.00%
1995-08-09	0	0.390	0.390	0.400	-	-	0	0	-	0.371	0.371	0.381	-	-	0	-	0.00%
1995-08-08	0	0.390	0.390	0.400	0.390	0.390	350,000	136,500	0.3900	0.371	0.371	0.381	0.371	0.371	367,500	0.3714	0.00%
1995-08-07	0	0.390	-	0.400	0.390	0.400	500,000	199,350	0.3987	0.371	-	0.381	0.371	0.381	525,000	0.3797	-3.70%
1995-08-04	0	0.405	0.400	0.420	0.405	0.410	240,000	97,700	0.4071	0.386	0.381	0.400	0.386	0.390	252,000	0.3877	1.25%
1995-08-03	0	0.400	0.390	0.410	0.400	0.400	60,000	24,000	0.4000	0.381	0.371	0.390	0.381	0.381	63,000	0.3810	-1.23%
1995-08-02	0	0.405	0.405	0.415	0.405	0.405	40,000	16,200	0.4050	0.386	0.386	0.395	0.386	0.386	42,000	0.3857	0.00%
1995-08-01	0	0.405	0.400	0.415	-	-	0	0	-	0.386	0.381	0.395	-	-	0	-	0.00%
1995-07-31	0	0.405	0.395	0.415	0.405	0.405	32,000	12,960	0.4050	0.386	0.376	0.395	0.386	0.386	33,600	0.3857	1.25%
1995-07-28	0	0.400	0.390	0.415	0.380	0.400	290,000	115,200	0.3972	0.381	0.371	0.395	0.362	0.381	304,500	0.3783	2.56%
1995-07-27	0	0.390	0.390	0.395	0.380	0.380	20,000	7,600	0.3800	0.371	0.371	0.376	0.362	0.362	21,000	0.3619	-2.50%
1995-07-26	0	0.400	0.385	0.400	-	-	0	0	-	0.381	0.367	0.381	-	-	0	-	0.00%
1995-07-25	0	0.400	0.400	0.410	0.370	0.390	42,000	15,800	0.3762	0.381	0.381	0.390	0.352	0.371	44,100	0.3583	2.56%
1995-07-24	0	0.390	0.370	0.390	-	-	0	0	-	0.371	0.352	0.371	-	-	0	-	-2.50%
1995-07-21	0	0.400	0.380	0.420	-	-	0	0	-	0.381	0.362	0.400	-	-	0	-	0.00%
1995-07-20	0	0.400	-	-	-	-	0	0	-	0.381	-	-	-	-	0	-	0.00%
1995-07-19	0	0.400	0.390	0.400	0.400	0.400	50,000	20,000	0.4000	0.381	0.371	0.381	0.381	0.381	52,500	0.3810	0.00%
1995-07-18	0	0.400	0.400	0.420	-	-	0	0	-	0.381	0.381	0.400	-	-	0	-	0.00%
1995-07-17	0	0.400	0.400	0.420	0.400	0.400	48,000	19,200	0.4000	0.381	0.381	0.400	0.381	0.381	50,400	0.3810	0.00%
1995-07-14	0	0.400	0.400	0.420	0.400	0.410	150,000	60,600	0.4040	0.381	0.381	0.400	0.381	0.390	157,500	0.3848	1.27%
1995-07-13	0	0.395	0.390	0.400	-	-	0	0	-	0.376	0.371	0.381	-	-	0	-	0.00%
1995-07-12	0	0.395	0.395	0.405	0.395	0.405	70,000	28,050	0.4007	0.376	0.376	0.386	0.376	0.386	73,500	0.3816	0.00%
1995-07-11	0	0.395	0.390	0.405	0.395	0.395	130,000	51,350	0.3950	0.376	0.371	0.386	0.376	0.376	136,500	0.3762	1.28%
1995-07-10	0	0.390	0.400	0.410	-	-	0	0	-	0.371	0.381	0.390	-	-	0	-	0.00%
1995-07-07	0	0.390	0.390	0.420	0.385	0.390	170,000	65,550	0.3856	0.371	0.371	0.400	0.367	0.371	178,500	0.3672	2.63%
1995-07-06	0	0.380	0.370	0.380	0.380	0.390	110,000	42,300	0.3845	0.362	0.352	0.362	0.362	0.371	115,500	0.3662	0.00%
1995-07-05	0	0.380	0.370	0.410	0.370	0.400	198,000	76,760	0.3877	0.362	0.352	0.390	0.352	0.381	207,900	0.3692	-7.32%
1995-07-04	0	0.410	0.405	0.415	0.405	0.410	320,000	130,700	0.4084	0.390	0.386	0.395	0.386	0.390	336,000	0.3890	-4.65%
1995-07-03	0	0.430	0.415	0.430	0.420	0.430	286,000	121,280	0.4241	0.410	0.395	0.410	0.400	0.410	300,300	0.4039	0.00%
1995-06-30	0	0.430	0.430	0.455	0.430	0.455	110,000	48,550	0.4414	0.410	0.410	0.433	0.410	0.433	115,500	0.4203	-2.27%
1995-06-29	0	0.440	0.445	0.450	0.410	0.450	1,260,000	549,200	0.4359	0.419	0.424	0.429	0.390	0.429	1,323,000	0.4151	8.64%
1995-06-28	0	0.405	0.405	0.410	0.405	0.410	484,000	196,270	0.4055	0.386	0.386	0.390	0.386	0.390	508,200	0.3862	1.25%
1995-06-27	0	0.400	0.400	0.420	0.375	0.410	744,000	292,360	0.3930	0.381	0.381	0.400	0.357	0.390	781,200	0.3742	3.90%
1995-06-26	0	0.385	0.380	0.385	0.375	0.395	250,000	96,050	0.3842	0.367	0.362	0.367	0.357	0.376	262,500	0.3659	0.00%
1995-06-23	0	0.385	0.380	0.400	0.370	0.385	440,000	166,600	0.3786	0.367	0.362	0.381	0.352	0.367	462,000	0.3606	2.67%
1995-06-22	0	0.375	0.360	0.375	0.360	0.375	30,000	10,950	0.3650	0.357	0.343	0.357	0.343	0.357	31,500	0.3476	5.63%
1995-06-21	0	0.355	0.355	0.370	0.355	0.355	70,000	24,850	0.3550	0.338	0.338	0.352	0.338	0.338	73,500	0.3381	0.00%
1995-06-20	0	0.355	0.355	0.370	0.350	0.355	100,000	35,400	0.3540	0.338	0.338	0.352	0.333	0.338	105,000	0.3371	-1.39%
1995-06-16	0	0.360	0.360	0.370	0.360	0.360	200,000	72,000	0.3600	0.343	0.343	0.352	0.343	0.343	210,000	0.3429	-1.37%
1995-06-15	0	0.365	0.360	0.370	0.360	0.365	298,000	108,370	0.3637	0.348	0.343	0.352	0.343	0.348	312,900	0.3463	0.00%
1995-06-14	0	0.365	0.360	0.365	0.365	0.365	150,000	54,750	0.3650	0.348	0.343	0.348	0.348	0.348	157,500	0.3476	-1.35%
1995-06-13	0	0.370	0.360	0.370	0.360	0.370	620,000	226,500	0.3653	0.352	0.343	0.352	0.343	0.352	651,000	0.3479	4.23%
1995-06-12	0	0.355	0.355	0.365	0.355	0.355	140,000	49,700	0.3550	0.338	0.338	0.348	0.338	0.338	147,000	0.3381	0.00%
1995-06-09	0	0.355	0.355	0.370	0.355	0.355	30,000	10,650	0.3550	0.338	0.338	0.352	0.338	0.338	31,500	0.3381	2.90%
1995-06-08	0	0.345	0.345	0.365	0.345	0.345	1,238,000	427,110	0.3450	0.329	0.329	0.348	0.329	0.329	1,299,900	0.3286	-5.48%
1995-06-07	0	0.365	0.350	0.365	0.365	0.365	30,000	10,950	0.3650	0.348	0.333	0.348	0.348	0.348	31,500	0.3476	-1.35%
1995-06-06	0	0.370	0.365	0.370	0.375	0.375	100,000	37,500	0.3750	0.352	0.348	0.352	0.357	0.357	105,000	0.3571	-1.33%
1995-06-05	0	0.375	0.370	0.385	0.350	0.375	775,000	287,075	0.3704	0.357	0.352	0.367	0.333	0.357	813,750	0.3528	2.74%
1995-06-01	0	0.365	0.350	0.370	0.360	0.365	506,000	184,260	0.3642	0.348	0.333	0.352	0.343	0.348	531,300	0.3468	0.00%
1995-05-31	0	0.365	0.360	0.370	0.355	0.365	526,000	189,710	0.3607	0.348	0.343	0.352	0.338	0.348	552,300	0.3435	4.29%
1995-05-30	0	0.350	0.345	0.360	0.350	0.365	250,000	89,600	0.3584	0.333	0.329	0.343	0.333	0.348	262,500	0.3413	-6.67%
1995-05-29	0	0.375	0.370	0.380	0.360	0.390	450,000	168,050	0.3734	0.357	0.352	0.362	0.343	0.371	472,500	0.3557	0.00%
1995-05-26	0	0.375	0.365	0.375	0.350	0.375	1,350,000	497,460	0.3685	0.357	0.348	0.357	0.333	0.357	1,417,500	0.3509	7.14%
1995-05-25	0	0.350	0.340	0.355	0.325	0.350	1,168,000	402,340	0.3445	0.333	0.324	0.338	0.310	0.333	1,226,400	0.3281	7.69%
1995-05-24	0	0.325	0.320	0.350	0.320	0.325	290,000	93,800	0.3234	0.310	0.305	0.333	0.305	0.310	304,500	0.3080	3.17%
1995-05-23	0	0.315	0.315	0.320	0.300	0.315	794,000	247,730	0.3120	0.300	0.300	0.305	0.286	0.300	833,700	0.2971	5.00%
1995-05-22	0	0.300	0.290	0.310	0.300	0.305	500,000	150,500	0.3010	0.286	0.276	0.295	0.286	0.290	525,000	0.2867	0.00%
1995-05-19	0	0.300	0.300	0.305	0.295	0.305	580,000	174,580	0.3010	0.286	0.286	0.290	0.281	0.290	609,000	0.2867	-1.64%
1995-05-18	0	0.305	0.305	0.310	0.280	0.305	1,326,000	387,160	0.2920	0.290	0.290	0.295	0.267	0.290	1,392,300	0.2781	12.96%
1995-05-17	0	0.270	0.270	0.280	0.260	0.270	320,000	84,280	0.2634	0.257	0.257	0.267	0.248	0.257	336,000	0.2508	3.85%
1995-05-16	0	0.260	0.255	0.275	0.260	0.260	200,000	52,000	0.2600	0.248	0.243	0.262	0.248	0.248	210,000	0.2476	0.00%
1995-05-15	0	0.260	0.260	0.275	0.260	0.260	176,000	45,760	0.2600	0.248	0.248	0.262	0.248	0.248	184,800	0.2476	4.00%
1995-05-12	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	0.238	0.238	0.257	0.238	0.238	31,500	0.2381	0.00%
1995-05-11	0	0.250	0.250	0.270	0.250	0.250	80,000	20,000	0.2500	0.238	0.238	0.257	0.238	0.238	84,000	0.2381	0.00%
1995-05-10	0	0.250	0.250	-	-	-	0	0	-	0.238	0.238	-	-	-	0	-	2.04%
1995-05-09	0	0.245	0.243	-	0.245	0.245	20,000	4,900	0.2450	0.233	0.231	-	0.233	0.233	21,000	0.2333	-2.00%
1995-05-08	0	0.250	0.240	0.250	-	-	20,000	4,800	0.2400	0.238	0.229	0.238	-	-	21,000	0.2286	0.00%
1995-05-05	0	0.250	0.250	0.265	0.250	0.250	80,000	20,000	0.2500	0.238	0.238	0.252	0.238	0.238	84,000	0.2381	-1.96%
1995-05-04	0	0.255	0.250	0.275	-	-	0	0	-	0.243	0.238	0.262	-	-	0	-	0.00%
1995-05-03	0	0.255	0.250	0.275	0.250	0.255	120,000	30,200	0.2517	0.243	0.238	0.262	0.238	0.243	126,000	0.2397	0.00%
1995-05-02	0	0.255	-	0.275	-	-	0	0	-	0.243	-	0.262	-	-	0	-	0.00%
1995-05-01	0	0.255	0.250	0.275	-	-	0	0	-	0.243	0.238	0.262	-	-	0	-	0.00%
1995-04-28	0	0.255	0.255	0.285	-	-	0	0	-	0.243	0.243	0.271	-	-	0	-	0.00%
1995-04-27	0	0.255	0.255	0.275	0.255	0.265	230,000	60,150	0.2615	0.243	0.243	0.262	0.243	0.252	241,500	0.2491	-5.56%
1995-04-26	0	0.270	-	0.270	-	-	0	0	-	0.257	-	0.257	-	-	0	-	-3.57%
1995-04-25	0	0.280	-	0.280	-	-	0	0	-	0.267	-	0.267	-	-	0	-	0.00%
1995-04-24	0	0.280	0.260	0.280	-	-	0	0	-	0.267	0.248	0.267	-	-	0	-	-1.75%
1995-04-21	0	0.285	0.265	0.285	-	-	0	0	-	0.271	0.252	0.271	-	-	0	-	-1.72%
1995-04-20	0	0.290	0.270	0.290	0.290	0.290	100,000	29,000	0.2900	0.276	0.257	0.276	0.276	0.276	105,000	0.2762	7.41%
1995-04-19	0	0.270	0.260	0.280	-	-	0	0	-	0.257	0.248	0.267	-	-	0	-	0.00%
1995-04-18	0	0.270	0.260	0.280	0.270	0.310	284,000	80,740	0.2843	0.257	0.248	0.267	0.257	0.295	298,200	0.2708	-3.57%
1995-04-13	0	0.280	0.280	0.290	0.260	0.280	494,000	133,760	0.2708	0.267	0.267	0.276	0.248	0.267	518,700	0.2579	9.80%
1995-04-12	0	0.255	0.255	0.265	0.242	0.260	988,000	245,546	0.2485	0.243	0.243	0.252	0.230	0.248	1,037,400	0.2367	-5.56%
1995-04-11	0	0.270	0.270	0.285	0.240	0.300	1,510,000	424,070	0.2808	0.257	0.257	0.271	0.229	0.286	1,585,500	0.2675	16.88%
1995-04-10	0	0.231	0.231	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	2.21%
1995-04-07	0	0.226	0.226	-	0.226	0.226	40,000	9,040	0.2260	0.215	0.215	-	0.215	0.215	42,000	0.2152	-1.74%
1995-04-06	0	0.230	0.230	-	0.230	0.235	110,000	25,550	0.2323	0.219	0.219	-	0.219	0.224	115,500	0.2212	-0.86%
1995-04-04	0	0.232	0.230	-	-	-	0	0	-	0.221	0.219	-	-	-	0	-	0.00%
1995-04-03	0	0.232	-	-	-	-	0	0	-	0.221	-	-	-	-	0	-	0.00%
1995-03-31	0	0.232	0.230	-	-	-	0	0	-	0.221	0.219	-	-	-	0	-	0.00%
1995-03-30	0	0.232	0.232	0.235	0.232	0.234	190,000	44,380	0.2336	0.221	0.221	0.224	0.221	0.223	199,500	0.2225	-1.28%
1995-03-29	0	0.235	-	0.239	-	-	0	0	-	0.224	-	0.228	-	-	0	-	0.00%
1995-03-28	0	0.235	0.227	0.238	-	-	0	0	-	0.224	0.216	0.227	-	-	0	-	0.00%
1995-03-27	0	0.235	0.230	0.239	0.230	0.235	220,000	51,100	0.2323	0.224	0.219	0.228	0.219	0.224	231,000	0.2212	1.73%
1995-03-24	0	0.231	0.231	-	0.231	0.231	80,000	18,480	0.2310	0.220	0.220	-	0.220	0.220	84,000	0.2200	-1.70%
1995-03-23	0	0.235	0.230	0.235	0.235	0.235	400,000	94,000	0.2350	0.224	0.219	0.224	0.224	0.224	420,000	0.2238	1.73%
1995-03-22	0	0.231	0.231	0.240	0.226	0.226	20,000	4,520	0.2260	0.220	0.220	0.229	0.215	0.215	21,000	0.2152	-0.86%
1995-03-21	0	0.233	-	-	-	-	0	0	-	0.222	-	-	-	-	0	-	0.00%
1995-03-20	0	0.233	-	0.236	-	-	0	0	-	0.222	-	0.225	-	-	0	-	0.00%
1995-03-17	0	0.233	0.230	0.237	-	-	0	0	-	0.222	0.219	0.226	-	-	0	-	0.00%
1995-03-16	0	0.233	0.230	0.237	0.233	0.235	190,000	44,470	0.2341	0.222	0.219	0.226	0.222	0.224	199,500	0.2229	0.00%
1995-03-15	0	0.233	0.230	0.239	0.231	0.231	20,000	4,620	0.2310	0.222	0.219	0.228	0.220	0.220	21,000	0.2200	-0.43%
1995-03-14	0	0.234	0.230	-	0.234	0.234	150,000	35,100	0.2340	0.223	0.219	-	0.223	0.223	157,500	0.2229	1.74%
1995-03-13	0	0.230	-	-	0.230	0.234	132,000	30,584	0.2317	0.219	-	-	0.219	0.223	138,600	0.2207	0.00%
1995-03-10	0	0.230	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
1995-03-09	0	0.230	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
1995-03-08	0	0.230	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
1995-03-07	0	0.230	0.227	-	0.230	0.230	50,000	11,500	0.2300	0.219	0.216	-	0.219	0.219	52,500	0.2190	0.00%
1995-03-06	0	0.230	0.226	-	-	-	0	0	-	0.219	0.215	-	-	-	0	-	0.00%
1995-03-03	0	0.230	0.230	0.238	-	-	0	0	-	0.219	0.219	0.227	-	-	0	-	0.00%
1995-03-02	0	0.230	-	-	-	-	0	0	-	0.219	-	-	-	-	0	-	0.00%
1995-03-01	0	0.230	-	-	0.230	0.235	114,000	26,290	0.2306	0.219	-	-	0.219	0.224	119,700	0.2196	-2.13%
1995-02-28	0	0.235	0.235	-	0.235	0.235	34,000	7,990	0.2350	0.224	0.224	-	0.224	0.224	35,700	0.2238	0.00%
1995-02-27	0	0.235	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
1995-02-24	0	0.235	-	-	0.235	0.235	110,000	25,850	0.2350	0.224	-	-	0.224	0.224	115,500	0.2238	-2.08%
1995-02-23	0	0.240	-	0.240	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1995-02-22	0	0.240	-	0.240	0.239	0.240	420,000	100,724	0.2398	0.229	-	0.229	0.228	0.229	441,000	0.2284	2.13%
1995-02-21	0	0.235	0.235	-	-	-	0	0	-	0.224	0.224	-	-	-	0	-	3.98%
1995-02-20	0	0.226	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
1995-02-17	0	0.226	0.222	0.230	-	-	0	0	-	0.215	0.211	0.219	-	-	0	-	0.00%
1995-02-16	0	0.226	0.226	-	0.226	0.226	80,000	18,080	0.2260	0.215	0.215	-	0.215	0.215	84,000	0.2152	-1.74%
1995-02-15	0	0.230	0.222	0.230	0.230	0.230	100,000	23,000	0.2300	0.219	0.211	0.219	0.219	0.219	105,000	0.2190	4.07%
1995-02-14	0	0.221	0.221	0.249	0.221	0.231	566,000	127,126	0.2246	0.210	0.210	0.237	0.210	0.220	594,300	0.2139	-6.75%
1995-02-13	0	0.237	0.237	0.250	0.236	0.246	580,000	139,340	0.2402	0.226	0.226	0.238	0.225	0.234	609,000	0.2288	-5.20%
1995-02-10	0	0.250	0.246	0.265	0.250	0.250	100,000	25,000	0.2500	0.238	0.234	0.252	0.238	0.238	105,000	0.2381	0.00%
1995-02-09	0	0.250	0.246	0.260	0.246	0.260	310,000	76,960	0.2483	0.238	0.234	0.248	0.234	0.248	325,500	0.2364	4.17%
1995-02-08	0	0.240	0.240	-	0.230	0.250	630,000	145,940	0.2317	0.229	0.229	-	0.219	0.238	661,500	0.2206	6.67%
1995-02-07	0	0.225	0.222	-	-	-	0	0	-	0.214	0.211	-	-	-	0	-	0.00%
1995-02-06	0	0.225	0.221	-	-	-	0	0	-	0.214	0.210	-	-	-	0	-	0.00%
1995-02-03	0	0.225	0.218	-	-	-	0	0	-	0.214	0.208	-	-	-	0	-	0.00%
1995-01-30	0	0.225	-	-	-	-	0	0	-	0.214	-	-	-	-	0	-	0.00%
1995-01-27	0	0.225	0.217	0.230	-	-	0	0	-	0.214	0.207	0.219	-	-	0	-	0.00%
1995-01-26	0	0.225	0.225	0.235	0.225	0.225	140,000	31,500	0.2250	0.214	0.214	0.224	0.214	0.214	147,000	0.2143	2.27%
1995-01-25	0	0.220	-	0.230	0.230	0.230	50,000	11,500	0.2300	0.210	-	0.219	0.219	0.219	52,500	0.2190	0.00%
1995-01-24	0	0.220	0.210	0.240	-	-	0	0	-	0.210	0.200	0.229	-	-	0	-	0.00%
1995-01-23	0	0.220	-	0.240	0.220	0.220	94,000	20,680	0.2200	0.210	-	0.229	0.210	0.210	98,700	0.2095	-12.00%
1995-01-20	0	0.250	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
1995-01-19	0	0.250	-	0.250	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1995-01-18	0	0.250	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
1995-01-17	0	0.250	-	0.250	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1995-01-16	0	0.250	-	0.250	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1995-01-13	0	0.250	-	0.250	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1995-01-12	0	0.250	0.240	0.265	0.250	0.250	70,000	17,500	0.2500	0.238	0.229	0.252	0.238	0.238	73,500	0.2381	0.00%
1995-01-11	0	0.250	-	0.260	-	-	0	0	-	0.238	-	0.248	-	-	0	-	0.00%
1995-01-10	0	0.250	-	0.260	-	-	0	0	-	0.238	-	0.248	-	-	0	-	0.00%
1995-01-09	0	0.250	-	0.260	-	-	0	0	-	0.238	-	0.248	-	-	0	-	0.00%
1995-01-06	0	0.250	-	0.260	-	-	0	0	-	0.238	-	0.248	-	-	0	-	0.00%
1995-01-05	0	0.250	0.242	0.290	-	-	0	0	-	0.238	0.230	0.276	-	-	0	-	0.00%
1995-01-04	0	0.250	0.250	0.270	-	-	0	0	-	0.238	0.238	0.257	-	-	0	-	0.00%
1995-01-03	0	0.250	-	0.300	0.250	0.250	50,000	12,500	0.2500	0.238	-	0.286	0.238	0.238	52,500	0.2381	-12.28%
1994-12-30	0	0.285	0.270	0.300	-	-	0	0	-	0.271	0.257	0.286	-	-	0	-	0.00%
1994-12-29	0	0.285	-	0.285	0.285	0.285	200,000	57,000	0.2850	0.271	-	0.271	0.271	0.271	210,000	0.2714	0.00%
1994-12-28	0	0.285	0.260	0.285	0.265	0.285	212,000	58,350	0.2752	0.271	0.248	0.271	0.252	0.271	222,600	0.2621	7.55%
1994-12-23	0	0.265	0.270	-	0.265	0.270	300,000	80,000	0.2667	0.252	0.257	-	0.252	0.257	315,000	0.2540	1.92%
1994-12-22	0	0.260	-	0.270	-	-	0	0	-	0.248	-	0.257	-	-	0	-	0.00%
1994-12-21	0	0.260	0.248	-	0.260	0.260	50,000	13,000	0.2600	0.248	0.236	-	0.248	0.248	52,500	0.2476	0.00%
1994-12-20	0	0.260	0.250	0.270	0.260	0.260	70,000	18,200	0.2600	0.248	0.238	0.257	0.248	0.248	73,500	0.2476	0.00%
1994-12-19	0	0.260	0.250	-	-	-	0	0	-	0.248	0.238	-	-	-	0	-	0.00%
1994-12-16	0	0.260	-	0.270	0.260	0.270	200,000	53,000	0.2650	0.248	-	0.257	0.248	0.257	210,000	0.2524	0.00%
1994-12-15	0	0.260	0.260	0.270	0.260	0.260	50,000	13,000	0.2600	0.248	0.248	0.257	0.248	0.248	52,500	0.2476	1.96%
1994-12-14	0	0.255	0.255	0.260	0.250	0.250	80,000	20,000	0.2500	0.243	0.243	0.248	0.238	0.238	84,000	0.2381	2.00%
1994-12-13	0	0.250	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
1994-12-12	0	0.250	-	0.250	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1994-12-09	0	0.250	0.250	0.255	0.250	0.255	230,000	57,750	0.2511	0.238	0.238	0.243	0.238	0.243	241,500	0.2391	-10.71%
1994-12-08	0	0.280	0.246	0.280	0.280	0.280	190,000	53,200	0.2800	0.267	0.234	0.267	0.267	0.267	199,500	0.2667	0.00%
1994-12-07	0	0.280	0.260	0.280	-	-	0	0	-	0.267	0.248	0.267	-	-	0	-	0.00%
1994-12-06	0	0.280	-	-	-	-	0	0	-	0.267	-	-	-	-	0	-	0.00%
1994-12-05	0	0.280	0.280	0.300	0.260	0.280	690,000	190,650	0.2763	0.267	0.267	0.286	0.248	0.267	724,500	0.2631	-3.45%
1994-12-02	0	0.290	0.260	0.290	0.280	0.300	150,000	44,000	0.2933	0.276	0.248	0.276	0.267	0.286	157,500	0.2794	-9.38%
1994-12-01	0	0.320	-	0.320	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1994-11-30	0	0.320	-	0.320	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1994-11-29	0	0.320	-	0.320	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1994-11-28	0	0.320	-	0.320	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1994-11-25	0	0.320	-	0.320	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1994-11-24	0	0.320	0.285	0.320	-	-	0	0	-	0.305	0.271	0.305	-	-	0	-	-1.54%
1994-11-23	0	0.325	-	0.325	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-11-22	0	0.325	-	0.325	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-11-21	0	0.325	0.305	0.330	-	-	0	0	-	0.310	0.290	0.314	-	-	0	-	0.00%
1994-11-18	0	0.325	0.325	0.350	0.325	0.325	80,000	26,000	0.3250	0.310	0.310	0.333	0.310	0.310	84,000	0.3095	-2.99%
1994-11-17	0	0.335	0.335	0.340	0.335	0.340	140,000	47,350	0.3382	0.319	0.319	0.324	0.319	0.324	147,000	0.3221	1.52%
1994-11-16	0	0.330	0.330	0.340	0.330	0.335	118,000	39,190	0.3321	0.314	0.314	0.324	0.314	0.319	123,900	0.3163	-5.71%
1994-11-15	0	0.350	0.335	0.355	0.330	0.350	200,000	69,600	0.3480	0.333	0.319	0.338	0.314	0.333	210,000	0.3314	6.06%
1994-11-14	0	0.330	0.320	0.330	0.330	0.330	150,000	49,500	0.3300	0.314	0.305	0.314	0.314	0.314	157,500	0.3143	0.00%
1994-11-11	0	0.330	0.325	0.340	0.330	0.330	162,000	53,460	0.3300	0.314	0.310	0.324	0.314	0.314	170,100	0.3143	0.00%
1994-11-10	0	0.330	0.330	0.350	0.330	0.330	60,000	19,800	0.3300	0.314	0.314	0.333	0.314	0.314	63,000	0.3143	-2.94%
1994-11-09	0	0.340	0.330	0.345	0.340	0.340	150,000	51,000	0.3400	0.324	0.314	0.329	0.324	0.324	157,500	0.3238	0.00%
1994-11-08	0	0.340	0.325	0.350	0.340	0.340	100,000	34,000	0.3400	0.324	0.310	0.333	0.324	0.324	105,000	0.3238	6.25%
1994-11-07	0	0.320	0.320	0.340	0.320	0.340	396,000	130,720	0.3301	0.305	0.305	0.324	0.305	0.324	415,800	0.3144	-5.88%
1994-11-04	0	0.340	0.335	0.350	0.340	0.340	220,000	74,800	0.3400	0.324	0.319	0.333	0.324	0.324	231,000	0.3238	0.00%
1994-11-03	0	0.340	0.340	0.360	0.340	0.350	284,000	98,400	0.3465	0.324	0.324	0.343	0.324	0.333	298,200	0.3300	0.00%
1994-11-02	0	0.340	0.330	0.350	0.340	0.340	100,000	34,000	0.3400	0.324	0.314	0.333	0.324	0.324	105,000	0.3238	-2.86%
1994-11-01	0	0.350	0.350	0.370	0.350	0.360	258,000	91,080	0.3530	0.333	0.333	0.352	0.333	0.343	270,900	0.3362	-5.41%
1994-10-31	0	0.370	0.370	0.380	0.360	0.370	230,000	84,300	0.3665	0.352	0.352	0.362	0.343	0.352	241,500	0.3491	5.71%
1994-10-28	0	0.350	0.325	0.380	0.340	0.350	324,000	111,640	0.3446	0.333	0.310	0.362	0.324	0.333	340,200	0.3282	9.38%
1994-10-27	0	0.320	0.310	0.330	0.300	0.320	818,000	254,220	0.3108	0.305	0.295	0.314	0.286	0.305	858,900	0.2960	10.34%
1994-10-26	0	0.290	0.285	0.290	0.290	0.300	390,000	114,100	0.2926	0.276	0.271	0.276	0.276	0.286	409,500	0.2786	0.00%
1994-10-25	0	0.290	0.290	0.310	-	-	0	0	-	0.276	0.276	0.295	-	-	0	-	1.75%
1994-10-24	0	0.285	0.285	0.300	0.280	0.280	110,000	30,800	0.2800	0.271	0.271	0.286	0.267	0.267	115,500	0.2667	1.79%
1994-10-21	0	0.280	0.280	0.300	-	-	0	0	-	0.267	0.267	0.286	-	-	0	-	0.00%
1994-10-20	0	0.280	0.280	0.310	-	-	0	0	-	0.267	0.267	0.295	-	-	0	-	0.00%
1994-10-19	0	0.280	0.280	0.300	-	-	2,220,000	566,100	0.2550	0.267	0.267	0.286	-	-	2,331,000	0.2429	7.69%
1994-10-18	0	0.260	0.260	0.290	0.260	0.290	192,000	54,320	0.2829	0.248	0.248	0.276	0.248	0.276	201,600	0.2694	-13.33%
1994-10-17	0	0.300	0.295	0.310	0.300	0.300	200,000	60,000	0.3000	0.286	0.281	0.295	0.286	0.286	210,000	0.2857	0.00%
1994-10-14	0	0.300	0.300	0.320	-	-	0	0	-	0.286	0.286	0.305	-	-	0	-	0.00%
1994-10-12	0	0.300	0.300	-	0.300	0.300	50,000	15,000	0.3000	0.286	0.286	-	0.286	0.286	52,500	0.2857	0.00%
1994-10-11	0	0.300	0.300	-	0.300	0.310	130,000	39,800	0.3062	0.286	0.286	-	0.286	0.295	136,500	0.2916	1.69%
1994-10-10	0	0.295	0.295	0.310	0.295	0.295	100,000	29,500	0.2950	0.281	0.281	0.295	0.281	0.281	105,000	0.2810	-1.67%
1994-10-07	0	0.300	0.300	0.315	0.295	0.305	230,000	69,350	0.3015	0.286	0.286	0.300	0.281	0.290	241,500	0.2872	-3.23%
1994-10-06	0	0.310	0.310	0.330	0.310	0.310	166,000	51,460	0.3100	0.295	0.295	0.314	0.295	0.295	174,300	0.2952	-1.59%
1994-10-05	0	0.315	-	0.330	0.315	0.320	250,000	79,750	0.3190	0.300	-	0.314	0.300	0.305	262,500	0.3038	-1.56%
1994-10-04	0	0.320	0.305	0.320	0.320	0.320	140,000	44,800	0.3200	0.305	0.290	0.305	0.305	0.305	147,000	0.3048	-1.54%
1994-10-03	0	0.325	-	0.325	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-2.11%
1994-09-30	0	0.332	0.329	0.340	0.332	0.340	160,000	53,600	0.3350	0.316	0.313	0.324	0.316	0.324	168,000	0.3190	-3.49%
1994-09-29	0	0.344	-	0.344	0.345	0.345	30,000	10,350	0.3450	0.328	-	0.328	0.329	0.329	31,500	0.3286	-0.58%
1994-09-28	0	0.346	-	0.348	-	-	0	0	-	0.330	-	0.331	-	-	0	-	0.00%
1994-09-27	0	0.346	-	0.346	0.346	0.350	110,000	38,340	0.3485	0.330	-	0.330	0.330	0.333	115,500	0.3319	-2.26%
1994-09-26	0	0.354	0.351	-	0.354	0.354	20,000	7,080	0.3540	0.337	0.334	-	0.337	0.337	21,000	0.3371	-1.94%
1994-09-23	0	0.361	-	-	0.359	0.361	400,000	143,910	0.3598	0.344	-	-	0.342	0.344	420,000	0.3426	2.27%
1994-09-22	0	0.353	-	0.354	-	-	0	0	-	0.336	-	0.337	-	-	0	-	-0.28%
1994-09-20	0	0.354	-	-	-	-	0	0	-	0.337	-	-	-	-	0	-	0.00%
1994-09-19	0	0.354	-	0.354	0.354	0.354	10,000	3,540	0.3540	0.337	-	0.337	0.337	0.337	10,500	0.3371	1.14%
1994-09-16	0	0.350	0.337	0.350	0.350	0.350	200,000	67,900	0.3395	0.333	0.321	0.333	0.333	0.333	210,000	0.3233	6.06%
1994-09-15	0	0.330	-	0.330	0.350	0.351	262,000	91,812	0.3504	0.314	-	0.314	0.333	0.334	275,100	0.3337	-8.33%
1994-09-14	0	0.360	-	0.360	-	-	0	0	-	0.343	-	0.343	-	-	0	-	-1.10%
1994-09-13	0	0.364	-	0.364	-	-	0	0	-	0.347	-	0.347	-	-	0	-	0.00%
1994-09-12	0	0.364	-	-	-	-	0	0	-	0.347	-	-	-	-	0	-	0.00%
1994-09-09	0	0.364	0.359	0.364	0.350	0.364	190,000	67,420	0.3548	0.347	0.342	0.347	0.333	0.347	199,500	0.3379	1.11%
1994-09-08	0	0.360	-	0.360	-	-	0	0	-	0.343	-	0.343	-	-	0	-	0.00%
1994-09-07	0	0.360	-	0.362	0.360	0.360	130,000	46,800	0.3600	0.343	-	0.345	0.343	0.343	136,500	0.3429	0.56%
1994-09-06	0	0.358	-	0.360	-	-	0	0	-	0.341	-	0.343	-	-	0	-	0.00%
1994-09-05	0	0.358	0.356	0.360	0.358	0.362	200,000	72,060	0.3603	0.341	0.339	0.343	0.341	0.345	210,000	0.3431	-2.19%
1994-09-02	0	0.366	-	0.366	0.358	0.366	108,000	38,996	0.3611	0.349	-	0.349	0.341	0.349	113,400	0.3439	1.10%
1994-09-01	0	0.362	0.360	-	0.355	0.362	150,000	54,090	0.3606	0.345	0.343	-	0.338	0.345	157,500	0.3434	1.40%
1994-08-31	0	0.357	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1994-08-30	0	0.357	-	-	0.357	0.357	202,000	72,114	0.3570	0.340	-	-	0.340	0.340	212,100	0.3400	0.00%
1994-08-26	0	0.357	0.356	-	-	-	0	0	-	0.340	0.339	-	-	-	0	-	0.00%
1994-08-25	0	0.357	0.357	-	0.357	0.357	30,000	10,710	0.3570	0.340	0.340	-	0.340	0.340	31,500	0.3400	-0.83%
1994-08-24	0	0.360	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
1994-08-23	0	0.360	0.357	-	-	-	0	0	-	0.343	0.340	-	-	-	0	-	0.00%
1994-08-22	0	0.360	0.359	-	0.360	0.360	150,000	54,000	0.3600	0.343	0.342	-	0.343	0.343	157,500	0.3429	-0.28%
1994-08-19	0	0.361	0.358	-	0.361	0.361	98,000	35,378	0.3610	0.344	0.341	-	0.344	0.344	102,900	0.3438	-1.10%
1994-08-18	0	0.365	0.361	-	0.365	0.366	250,000	91,400	0.3656	0.348	0.344	-	0.348	0.349	262,500	0.3482	-1.35%
1994-08-17	0	0.370	0.370	0.374	0.370	0.370	270,000	99,900	0.3700	0.352	0.352	0.356	0.352	0.352	283,500	0.3524	0.00%
1994-08-16	0	0.370	0.366	0.370	0.370	0.370	100,000	37,000	0.3700	0.352	0.349	0.352	0.352	0.352	105,000	0.3524	-2.63%
1994-08-15	0	0.380	-	0.382	-	-	0	0	-	0.362	-	0.364	-	-	0	-	0.00%
1994-08-12	0	0.380	0.376	-	-	-	0	0	-	0.362	0.358	-	-	-	0	-	0.00%
1994-08-11	0	0.380	0.378	0.383	0.380	0.385	148,000	56,390	0.3810	0.362	0.360	0.365	0.362	0.367	155,400	0.3629	0.00%
1994-08-10	0	0.380	0.378	0.383	0.378	0.380	182,000	69,080	0.3796	0.362	0.360	0.365	0.360	0.362	191,100	0.3615	0.00%
1994-08-09	0	0.380	0.380	0.386	0.380	0.380	398,000	151,240	0.3800	0.362	0.362	0.368	0.362	0.362	417,900	0.3619	-1.04%
1994-08-08	0	0.384	0.380	0.390	0.384	0.389	234,000	90,214	0.3855	0.366	0.362	0.371	0.366	0.370	245,700	0.3672	-0.26%
1994-08-05	0	0.385	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1994-08-04	0	0.385	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
1994-08-03	0	0.385	-	0.385	-	-	0	0	-	0.367	-	0.367	-	-	0	-	-0.26%
1994-08-02	0	0.386	0.380	0.388	0.380	0.386	390,000	149,440	0.3832	0.368	0.362	0.370	0.362	0.368	409,500	0.3649	1.31%
1994-08-01	0	0.381	0.381	0.384	0.380	0.380	98,000	37,240	0.3800	0.363	0.363	0.366	0.362	0.362	102,900	0.3619	0.26%
1994-07-29	0	0.380	0.377	0.380	-	-	0	0	-	0.362	0.359	0.362	-	-	0	-	0.00%
1994-07-28	0	0.380	0.380	0.382	0.380	0.384	270,000	102,850	0.3809	0.362	0.362	0.364	0.362	0.366	283,500	0.3628	-1.04%
1994-07-27	0	0.384	0.380	0.386	0.384	0.384	34,000	13,056	0.3840	0.366	0.362	0.368	0.366	0.366	35,700	0.3657	1.05%
1994-07-26	0	0.380	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1994-07-25	0	0.380	-	0.382	-	-	0	0	-	0.362	-	0.364	-	-	0	-	0.00%
1994-07-22	0	0.380	-	0.380	-	-	0	0	-	0.362	-	0.362	-	-	0	-	-1.30%
1994-07-21	0	0.385	-	0.385	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
1994-07-20	0	0.385	0.380	0.385	0.380	0.387	560,000	214,288	0.3827	0.367	0.362	0.367	0.362	0.369	588,000	0.3644	4.05%
1994-07-19	0	0.370	0.370	0.374	0.370	0.374	450,000	167,060	0.3712	0.352	0.352	0.356	0.352	0.356	472,500	0.3536	0.00%
1994-07-18	0	0.370	0.366	0.380	0.370	0.380	150,000	56,500	0.3767	0.352	0.349	0.362	0.352	0.362	157,500	0.3587	0.00%
1994-07-15	0	0.370	0.361	-	-	-	0	0	-	0.352	0.344	-	-	-	0	-	0.00%
1994-07-14	0	0.370	-	-	-	-	0	0	-	0.352	-	-	-	-	0	-	0.00%
1994-07-13	0	0.370	0.370	0.380	0.370	0.380	280,000	105,600	0.3771	0.352	0.352	0.362	0.352	0.362	294,000	0.3592	-2.63%
1994-07-12	0	0.380	-	-	0.384	0.384	68,000	26,112	0.3840	0.362	-	-	0.366	0.366	71,400	0.3657	0.00%
1994-07-11	0	0.380	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1994-07-08	0	0.380	-	0.384	-	-	0	0	-	0.362	-	0.366	-	-	0	-	0.00%
1994-07-07	0	0.380	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1994-07-06	0	0.380	-	0.384	-	-	0	0	-	0.362	-	0.366	-	-	0	-	0.00%
1994-07-05	0	0.380	-	0.384	-	-	0	0	-	0.362	-	0.366	-	-	0	-	0.00%
1994-07-04	0	0.380	-	0.380	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1994-07-01	0	0.380	-	-	0.380	0.380	100,000	38,000	0.3800	0.362	-	-	0.362	0.362	105,000	0.3619	0.00%
1994-06-30	0	0.380	0.375	0.410	0.380	0.380	100,000	38,000	0.3800	0.362	0.357	0.390	0.362	0.362	105,000	0.3619	0.00%
1994-06-29	0	0.380	0.340	-	-	-	0	0	-	0.362	0.324	-	-	-	0	-	0.00%
1994-06-28	0	0.380	0.360	0.380	-	-	0	0	-	0.362	0.343	0.362	-	-	0	-	0.00%
1994-06-27	0	0.380	0.375	0.400	0.380	0.380	218,000	82,840	0.3800	0.362	0.357	0.381	0.362	0.362	228,900	0.3619	0.00%
1994-06-24	0	0.380	0.375	0.410	-	-	0	0	-	0.362	0.357	0.390	-	-	0	-	0.00%
1994-06-23	0	0.380	0.380	0.410	0.380	0.380	100,000	38,000	0.3800	0.362	0.362	0.390	0.362	0.362	105,000	0.3619	-2.56%
1994-06-22	0	0.390	0.380	0.400	-	-	0	0	-	0.371	0.362	0.381	-	-	0	-	0.00%
1994-06-21	0	0.390	0.380	0.400	-	-	0	0	-	0.371	0.362	0.381	-	-	0	-	0.00%
1994-06-20	0	0.390	0.390	0.400	0.390	0.390	166,000	64,740	0.3900	0.371	0.371	0.381	0.371	0.371	174,300	0.3714	-2.50%
1994-06-17	0	0.400	0.390	0.400	0.400	0.400	210,000	84,000	0.4000	0.381	0.371	0.381	0.381	0.381	220,500	0.3810	0.00%
1994-06-16	0	0.400	0.395	0.400	-	-	0	0	-	0.381	0.376	0.381	-	-	0	-	0.00%
1994-06-15	0	0.400	0.400	0.430	0.385	0.400	238,000	94,990	0.3991	0.381	0.381	0.410	0.367	0.381	249,900	0.3801	0.00%
1994-06-10	0	0.400	0.400	0.430	0.400	0.430	110,000	45,800	0.4164	0.381	0.381	0.410	0.381	0.410	115,500	0.3965	-6.98%
1994-06-09	0	0.430	0.420	0.440	0.430	0.430	20,000	8,600	0.4300	0.410	0.400	0.419	0.410	0.410	21,000	0.4095	0.00%
1994-06-08	0	0.430	0.425	0.430	0.425	0.430	60,000	25,600	0.4267	0.410	0.405	0.410	0.405	0.410	63,000	0.4063	-2.27%
1994-06-07	0	0.440	0.445	0.460	0.420	0.440	530,000	228,200	0.4306	0.419	0.424	0.438	0.400	0.419	556,500	0.4101	8.64%
1994-06-06	0	0.405	0.405	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	0.00%
1994-06-03	0	0.405	0.405	0.420	0.405	0.410	150,000	61,250	0.4083	0.386	0.386	0.400	0.386	0.390	157,500	0.3889	-1.22%
1994-06-02	0	0.410	0.400	0.420	0.410	0.410	140,000	57,400	0.4100	0.390	0.381	0.400	0.390	0.390	147,000	0.3905	-3.53%
1994-06-01	0	0.425	0.425	0.435	0.425	0.435	322,000	139,450	0.4331	0.405	0.405	0.414	0.405	0.414	338,100	0.4125	-1.16%
1994-05-31	0	0.430	0.415	0.430	0.430	0.430	150,000	64,500	0.4300	0.410	0.395	0.410	0.410	0.410	157,500	0.4095	0.00%
1994-05-30	0	0.430	0.415	0.450	-	-	0	0	-	0.410	0.395	0.429	-	-	0	-	0.00%
1994-05-27	0	0.430	0.430	0.440	0.430	0.430	20,000	8,600	0.4300	0.410	0.410	0.419	0.410	0.410	21,000	0.4095	-2.27%
1994-05-26	0	0.440	0.435	0.470	0.440	0.450	120,000	53,000	0.4417	0.419	0.414	0.448	0.419	0.429	126,000	0.4206	-2.22%
1994-05-25	0	0.450	0.450	0.470	0.450	0.460	318,000	143,750	0.4520	0.429	0.429	0.448	0.429	0.438	333,900	0.4305	-2.17%
1994-05-24	0	0.460	0.445	0.480	0.460	0.460	100,000	46,000	0.4600	0.438	0.424	0.457	0.438	0.438	105,000	0.4381	-2.13%
1994-05-23	0	0.470	0.450	0.470	0.425	0.490	1,776,000	830,540	0.4676	0.448	0.429	0.448	0.405	0.467	1,864,800	0.4454	13.25%
1994-05-20	0	0.415	0.405	0.425	0.405	0.430	890,000	370,800	0.4166	0.395	0.386	0.405	0.386	0.410	934,500	0.3968	2.47%
1994-05-19	0	0.405	0.400	0.410	0.405	0.410	70,000	28,450	0.4064	0.386	0.381	0.390	0.386	0.390	73,500	0.3871	-2.41%
1994-05-18	0	0.415	0.410	0.415	0.400	0.415	498,000	203,880	0.4094	0.395	0.390	0.395	0.381	0.395	522,900	0.3899	5.06%
1994-05-17	0	0.395	0.395	0.410	-	-	0	0	-	0.376	0.376	0.390	-	-	0	-	0.00%
1994-05-16	0	0.395	0.400	0.415	0.395	0.415	74,000	30,630	0.4139	0.376	0.381	0.395	0.376	0.395	77,700	0.3942	0.00%
1994-05-13	0	0.395	-	0.415	0.390	0.415	610,000	243,050	0.3984	0.376	-	0.395	0.371	0.395	640,500	0.3795	-2.47%
1994-05-12	0	0.405	0.400	0.410	0.405	0.405	30,000	12,150	0.4050	0.386	0.381	0.390	0.386	0.386	31,500	0.3857	-1.22%
1994-05-11	0	0.410	0.400	0.420	0.400	0.410	136,000	55,350	0.4070	0.390	0.381	0.400	0.381	0.390	142,800	0.3876	1.23%
1994-05-10	0	0.405	0.395	0.405	-	-	0	0	-	0.386	0.376	0.386	-	-	0	-	0.00%
1994-05-09	0	0.405	0.395	0.410	-	-	0	0	-	0.386	0.376	0.390	-	-	0	-	0.00%
1994-05-06	0	0.405	0.405	-	0.400	0.410	64,000	26,010	0.4064	0.386	0.386	-	0.381	0.390	67,200	0.3871	0.00%
1994-05-05	0	0.405	0.400	0.450	0.405	0.405	130,000	52,650	0.4050	0.386	0.381	0.429	0.386	0.386	136,500	0.3857	-3.57%
1994-05-04	0	0.420	0.405	0.445	0.420	0.430	150,000	63,700	0.4247	0.400	0.386	0.424	0.400	0.410	157,500	0.4044	-4.55%
1994-05-03	0	0.440	0.440	0.450	0.420	0.435	164,000	70,270	0.4285	0.419	0.419	0.429	0.400	0.414	172,200	0.4081	0.00%
1994-05-02	0	0.440	0.425	0.460	0.440	0.445	130,000	57,700	0.4438	0.419	0.405	0.438	0.419	0.424	136,500	0.4227	-3.30%
1994-04-29	0	0.455	0.455	0.465	0.450	0.455	50,000	22,650	0.4530	0.433	0.433	0.443	0.429	0.433	52,500	0.4314	-2.15%
1994-04-28	0	0.465	0.465	0.470	0.460	0.465	190,000	88,000	0.4632	0.443	0.443	0.448	0.438	0.443	199,500	0.4411	0.00%
1994-04-27	0	0.465	0.445	0.470	-	-	0	0	-	0.443	0.424	0.448	-	-	0	-	0.00%
1994-04-26	0	0.465	0.440	0.475	-	-	20,000	8,900	0.4450	0.443	0.419	0.452	-	-	21,000	0.4238	0.00%
1994-04-25	0	0.465	0.465	0.480	0.465	0.465	22,000	10,240	0.4655	0.443	0.443	0.457	0.443	0.443	23,100	0.4433	-1.06%
1994-04-22	0	0.470	0.450	0.480	0.470	0.480	220,000	105,050	0.4775	0.448	0.429	0.457	0.448	0.457	231,000	0.4548	-4.08%
1994-04-21	0	0.490	-	0.490	-	-	0	0	-	0.467	-	0.467	-	-	0	-	0.00%
1994-04-20	0	0.490	0.470	0.490	0.490	0.490	20,000	9,800	0.4900	0.467	0.448	0.467	0.467	0.467	21,000	0.4667	1.03%
1994-04-19	0	0.485	0.470	0.485	-	-	0	0	-	0.462	0.448	0.462	-	-	0	-	-1.02%
1994-04-18	0	0.490	0.485	0.490	0.500	0.500	28,000	14,000	0.5000	0.467	0.462	0.467	0.476	0.476	29,400	0.4762	-2.00%
1994-04-15	0	0.500	0.485	0.520	0.500	0.510	250,000	125,500	0.5020	0.476	0.462	0.495	0.476	0.486	262,500	0.4781	-7.41%
1994-04-14	0	0.540	0.500	0.550	0.500	0.540	62,000	31,980	0.5158	0.514	0.476	0.524	0.476	0.514	65,100	0.4912	8.00%
1994-04-13	0	0.500	0.500	0.510	0.500	0.520	104,000	52,700	0.5067	0.476	0.476	0.486	0.476	0.495	109,200	0.4826	0.00%
1994-04-12	0	0.500	0.490	0.520	0.485	0.510	184,000	91,540	0.4975	0.476	0.467	0.495	0.462	0.486	193,200	0.4738	4.17%
1994-04-11	0	0.480	0.480	0.490	0.470	0.480	104,000	49,380	0.4748	0.457	0.457	0.467	0.448	0.457	109,200	0.4522	2.13%
1994-04-08	0	0.470	0.460	-	-	-	0	0	-	0.448	0.438	-	-	-	0	-	0.00%
1994-04-07	0	0.470	0.460	0.490	-	-	0	0	-	0.448	0.438	0.467	-	-	0	-	0.00%
1994-04-06	0	0.470	0.455	-	-	-	0	0	-	0.448	0.433	-	-	-	0	-	0.00%
1994-03-31	0	0.470	0.470	0.490	0.470	0.470	110,000	51,700	0.4700	0.448	0.448	0.467	0.448	0.448	115,500	0.4476	0.00%
1994-03-30	0	0.470	0.470	0.500	0.465	0.470	100,000	46,750	0.4675	0.448	0.448	0.476	0.443	0.448	105,000	0.4452	1.08%
1994-03-29	0	0.465	0.465	-	0.450	0.465	436,000	201,540	0.4622	0.443	0.443	-	0.429	0.443	457,800	0.4402	3.33%
1994-03-28	0	0.450	0.440	0.465	0.445	0.450	790,000	355,000	0.4494	0.429	0.419	0.443	0.424	0.429	829,500	0.4280	-2.17%
1994-03-25	0	0.460	0.455	0.490	-	-	0	0	-	0.438	0.433	0.467	-	-	0	-	0.00%
1994-03-24	0	0.460	0.460	0.500	0.460	0.460	130,000	59,800	0.4600	0.438	0.438	0.476	0.438	0.438	136,500	0.4381	0.00%
1994-03-23	0	0.460	0.445	0.495	0.460	0.495	578,000	275,760	0.4771	0.438	0.424	0.471	0.438	0.471	606,900	0.4544	-7.07%
1994-03-22	0	0.495	0.475	0.495	-	-	0	0	-	0.471	0.452	0.471	-	-	0	-	0.00%
1994-03-21	0	0.495	-	0.510	-	-	0	0	-	0.471	-	0.486	-	-	0	-	0.00%
1994-03-18	0	0.495	0.490	0.520	0.490	0.495	586,000	287,990	0.4915	0.471	0.467	0.495	0.467	0.471	615,300	0.4680	-4.81%
1994-03-17	0	0.520	0.510	0.560	0.520	0.520	30,000	15,600	0.5200	0.495	0.486	0.533	0.495	0.495	31,500	0.4952	-3.70%
1994-03-16	0	0.540	0.500	0.540	0.500	0.540	48,000	24,800	0.5167	0.514	0.476	0.514	0.476	0.514	50,400	0.4921	5.88%
1994-03-15	0	0.510	0.500	0.510	0.495	0.510	240,000	120,900	0.5038	0.486	0.476	0.486	0.471	0.486	252,000	0.4798	4.08%
1994-03-14	0	0.490	0.490	0.510	0.490	0.490	302,000	147,980	0.4900	0.467	0.467	0.486	0.467	0.467	317,100	0.4667	-1.01%
1994-03-11	0	0.495	0.495	0.520	0.470	0.470	72,000	33,840	0.4700	0.471	0.471	0.495	0.448	0.448	75,600	0.4476	-1.00%
1994-03-10	0	0.500	0.500	0.520	-	-	0	0	-	0.476	0.476	0.495	-	-	0	-	0.00%
1994-03-09	0	0.500	0.500	0.520	0.500	0.530	220,000	114,440	0.5202	0.476	0.476	0.495	0.476	0.505	231,000	0.4954	-1.96%
1994-03-08	0	0.510	0.510	0.520	0.500	0.520	360,000	183,800	0.5106	0.486	0.486	0.495	0.476	0.495	378,000	0.4862	2.00%
1994-03-07	0	0.500	0.490	0.500	0.490	0.500	326,000	162,100	0.4972	0.476	0.467	0.476	0.467	0.476	342,300	0.4736	2.04%
1994-03-04	0	0.490	0.480	0.490	0.500	0.500	10,000	5,000	0.5000	0.467	0.457	0.467	0.476	0.476	10,500	0.4762	0.00%
1994-03-03	0	0.490	0.480	0.500	0.480	0.500	376,000	186,240	0.4953	0.467	0.457	0.476	0.457	0.476	394,800	0.4717	-7.55%
1994-03-02	0	0.530	0.530	0.560	0.530	0.560	286,000	158,480	0.5541	0.505	0.505	0.533	0.505	0.533	300,300	0.5277	-5.36%
1994-03-01	0	0.560	0.560	0.570	0.560	0.580	250,000	142,500	0.5700	0.533	0.533	0.543	0.533	0.552	262,500	0.5429	-5.08%
1994-02-28	0	0.590	0.590	0.600	0.590	0.600	80,000	47,500	0.5938	0.562	0.562	0.571	0.562	0.571	84,000	0.5655	1.72%
1994-02-25	0	0.580	0.580	0.620	0.580	0.610	200,000	118,940	0.5947	0.552	0.552	0.590	0.552	0.581	210,000	0.5664	-6.45%
1994-02-24	0	0.620	0.620	0.640	0.620	0.630	186,000	116,520	0.6265	0.590	0.590	0.610	0.590	0.600	195,300	0.5966	-1.59%
1994-02-23	0	0.630	0.630	0.640	0.610	0.630	182,000	113,040	0.6211	0.600	0.600	0.610	0.581	0.600	191,100	0.5915	0.00%
1994-02-22	0	0.630	0.620	0.630	0.620	0.620	90,000	55,800	0.6200	0.600	0.590	0.600	0.590	0.590	94,500	0.5905	0.00%
1994-02-21	0	0.630	0.630	0.660	0.630	0.630	150,000	94,500	0.6300	0.600	0.600	0.629	0.600	0.600	157,500	0.6000	-4.55%
1994-02-18	0	0.660	0.650	0.670	0.640	0.660	488,000	316,780	0.6491	0.629	0.619	0.638	0.610	0.629	512,400	0.6182	-1.49%
1994-02-17	0	0.670	0.650	0.670	0.670	0.670	150,000	100,500	0.6700	0.638	0.619	0.638	0.638	0.638	157,500	0.6381	-1.47%
1994-02-16	0	0.680	0.670	0.680	0.670	0.680	234,000	158,980	0.6794	0.648	0.638	0.648	0.638	0.648	245,700	0.6470	1.49%
1994-02-15	0	0.670	0.670	0.690	0.670	0.690	170,000	116,900	0.6876	0.638	0.638	0.657	0.638	0.657	178,500	0.6549	-2.90%
1994-02-14	0	0.690	0.670	0.700	0.690	0.690	100,000	69,000	0.6900	0.657	0.638	0.667	0.657	0.657	105,000	0.6571	0.00%
1994-02-09	0	0.690	0.690	0.710	0.680	0.680	10,000	6,800	0.6800	0.657	0.657	0.676	0.648	0.648	10,500	0.6476	1.47%
1994-02-08	0	0.680	0.670	0.680	0.670	0.680	40,000	27,000	0.6750	0.648	0.638	0.648	0.638	0.648	42,000	0.6429	0.00%
1994-02-07	0	0.680	0.680	0.710	0.680	0.680	50,000	34,000	0.6800	0.648	0.648	0.676	0.648	0.648	52,500	0.6476	-4.23%
1994-02-04	0	0.710	0.680	0.720	0.680	0.720	170,000	120,200	0.7071	0.676	0.648	0.686	0.648	0.686	178,500	0.6734	4.41%
1994-02-03	0	0.680	0.680	0.700	0.680	0.700	310,000	214,800	0.6929	0.648	0.648	0.667	0.648	0.667	325,500	0.6599	-1.45%
1994-02-02	0	0.690	0.680	0.700	0.670	0.690	486,000	330,660	0.6804	0.657	0.648	0.667	0.638	0.657	510,300	0.6480	0.00%
1994-02-01	0	0.690	0.680	0.700	0.670	0.690	590,242	405,655	0.6873	0.657	0.648	0.667	0.638	0.657	619,754	0.6545	-1.43%
1994-01-31	0	0.700	0.680	0.700	0.680	0.700	196,242	135,330	0.6896	0.667	0.648	0.667	0.648	0.667	206,054	0.6568	0.00%
1994-01-28	0	0.700	0.680	0.710	0.700	0.720	161,142	112,805	0.7000	0.667	0.648	0.676	0.667	0.686	169,199	0.6667	-2.78%
1994-01-27	0	0.720	0.700	0.720	-	-	0	0	-	0.686	0.667	0.686	-	-	0	-	0.00%
1994-01-26	0	0.720	0.690	0.720	0.680	0.720	100,000	69,200	0.6920	0.686	0.657	0.686	0.648	0.686	105,000	0.6590	2.86%
1994-01-25	0	0.700	0.700	0.750	0.690	0.710	330,142	232,192	0.7033	0.667	0.667	0.714	0.657	0.676	346,649	0.6698	-4.11%
1994-01-24	0	0.730	0.720	0.730	0.730	0.760	450,000	335,400	0.7453	0.695	0.686	0.695	0.695	0.724	472,500	0.7098	-2.67%
1994-01-21	0	0.750	0.750	0.760	0.730	0.750	430,000	319,600	0.7433	0.714	0.714	0.724	0.695	0.714	451,500	0.7079	1.35%
1994-01-20	0	0.740	0.730	0.750	0.730	0.770	842,000	631,880	0.7505	0.705	0.695	0.714	0.695	0.733	884,100	0.7147	0.00%
1994-01-19	0	0.740	0.720	0.760	0.720	0.740	230,000	169,000	0.7348	0.705	0.686	0.724	0.686	0.705	241,500	0.6998	1.37%
1994-01-18	0	0.730	0.730	0.740	0.730	0.810	3,966,000	3,030,860	0.7642	0.695	0.695	0.705	0.695	0.771	4,164,300	0.7278	-6.41%
1994-01-17	0	0.780	0.760	-	0.680	0.820	1,594,000	1,183,100	0.7422	0.743	0.724	-	0.648	0.781	1,673,700	0.7069	14.71%
1994-01-14	0	0.680	0.680	0.690	0.650	0.690	238,000	161,220	0.6774	0.648	0.648	0.657	0.619	0.657	249,900	0.6451	1.49%
1994-01-13	0	0.670	0.670	0.680	0.670	0.680	1,000,000	675,300	0.6753	0.638	0.638	0.648	0.638	0.648	1,050,000	0.6431	-2.90%
1994-01-12	0	0.690	0.680	0.690	0.690	0.710	978,000	679,680	0.6950	0.657	0.648	0.657	0.657	0.676	1,026,900	0.6619	0.00%
1994-01-11	0	0.690	0.690	0.700	0.690	0.700	594,000	411,660	0.6930	0.657	0.657	0.667	0.657	0.667	623,700	0.6600	0.00%
1994-01-10	0	0.690	0.690	0.700	0.680	0.710	1,326,000	926,860	0.6990	0.657	0.657	0.667	0.648	0.676	1,392,300	0.6657	1.47%
1994-01-07	0	0.680	0.680	0.690	0.680	0.690	730,000	497,700	0.6818	0.648	0.648	0.657	0.648	0.657	766,500	0.6493	-1.45%
1994-01-06	0	0.690	0.690	0.700	0.680	0.700	568,000	392,120	0.6904	0.657	0.657	0.667	0.648	0.667	596,400	0.6575	0.00%
1994-01-05	0	0.690	0.680	0.690	0.670	0.700	364,000	251,160	0.6900	0.657	0.648	0.657	0.638	0.667	382,200	0.6571	-1.43%
1994-01-04	0	0.700	0.680	0.700	0.700	0.730	920,000	652,260	0.7090	0.667	0.648	0.667	0.667	0.695	966,000	0.6752	-1.41%
1994-01-03	0	0.710	0.700	0.710	0.680	0.710	310,000	216,100	0.6971	0.676	0.667	0.676	0.648	0.676	325,500	0.6639

---

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

---