Doyen International Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00668	1990-12-12	2025-01-20	2025-03-06	Docs

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

• 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
2025-03-05	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.345	-	-	-	-	0	-	0.00%
2025-01-20	0	0.345	0.345	0.350	0.345	0.350	5,538,000	1,922,020	0.3471	0.345	0.345	0.350	0.345	0.350	5,538,000	0.3471	0.00%
2025-01-17	0	0.345	0.340	0.345	0.340	0.345	812,000	276,090	0.3400	0.345	0.340	0.345	0.340	0.345	812,000	0.3400	1.47%
2025-01-16	0	0.340	0.340	0.345	0.340	0.340	92,000	31,280	0.3400	0.340	0.340	0.345	0.340	0.340	92,000	0.3400	0.00%
2025-01-15	0	0.340	0.340	0.345	-	-	0	0	-	0.340	0.340	0.345	-	-	0	-	0.00%
2025-01-14	0	0.340	0.340	0.345	0.340	0.340	16,000	5,440	0.3400	0.340	0.340	0.345	0.340	0.340	16,000	0.3400	0.00%
2025-01-13	0	0.340	0.340	0.345	-	-	0	0	-	0.340	0.340	0.345	-	-	0	-	0.00%
2025-01-10	0	0.340	0.340	0.345	0.340	0.340	122,000	41,480	0.3400	0.340	0.340	0.345	0.340	0.340	122,000	0.3400	0.00%
2025-01-09	0	0.340	0.340	0.345	0.340	0.340	606,000	206,040	0.3400	0.340	0.340	0.345	0.340	0.340	606,000	0.3400	0.00%
2025-01-08	0	0.340	0.340	0.345	0.335	0.340	372,000	126,130	0.3391	0.340	0.340	0.345	0.335	0.340	372,000	0.3391	0.00%
2025-01-07	0	0.340	0.340	0.345	0.340	0.340	184,000	62,560	0.3400	0.340	0.340	0.345	0.340	0.340	184,000	0.3400	0.00%
2025-01-06	0	0.340	0.335	0.340	0.340	0.340	184,000	62,560	0.3400	0.340	0.335	0.340	0.340	0.340	184,000	0.3400	0.00%
2025-01-03	0	0.340	0.335	0.340	0.340	0.340	182,000	61,880	0.3400	0.340	0.335	0.340	0.340	0.340	182,000	0.3400	0.00%
2025-01-02	0	0.340	0.335	0.340	0.335	0.340	140,000	47,180	0.3370	0.340	0.335	0.340	0.335	0.340	140,000	0.3370	1.49%
2024-12-31	0	0.335	0.340	0.345	-	-	0	0	-	0.335	0.340	0.345	-	-	0	-	0.00%
2024-12-30	0	0.335	0.335	0.340	0.335	0.335	50,000	16,750	0.3350	0.335	0.335	0.340	0.335	0.335	50,000	0.3350	0.00%
2024-12-27	0	0.335	0.335	0.340	-	-	0	0	-	0.335	0.335	0.340	-	-	0	-	0.00%
2024-12-24	0	0.335	0.335	0.345	0.335	0.335	30,000	10,050	0.3350	0.335	0.335	0.345	0.335	0.335	30,000	0.3350	0.00%
2024-12-23	0	0.335	0.335	0.340	-	-	0	0	-	0.335	0.335	0.340	-	-	0	-	0.00%
2024-12-20	0	0.335	0.335	0.340	0.335	0.335	98,000	32,830	0.3350	0.335	0.335	0.340	0.335	0.335	98,000	0.3350	0.00%
2024-12-19	0	0.335	0.335	0.340	0.335	0.335	72,000	24,120	0.3350	0.335	0.335	0.340	0.335	0.335	72,000	0.3350	0.00%
2024-12-18	0	0.335	0.335	0.340	0.335	0.335	96,000	32,160	0.3350	0.335	0.335	0.340	0.335	0.335	96,000	0.3350	0.00%
2024-12-17	0	0.335	0.335	0.340	0.335	0.335	192,000	64,320	0.3350	0.335	0.335	0.340	0.335	0.335	192,000	0.3350	0.00%
2024-12-16	0	0.335	0.335	0.340	-	-	0	0	-	0.335	0.335	0.340	-	-	0	-	0.00%
2024-12-13	0	0.335	0.335	0.340	-	-	0	0	-	0.335	0.335	0.340	-	-	0	-	0.00%
2024-12-12	0	0.335	0.335	0.340	0.335	0.335	308,000	103,180	0.3350	0.335	0.335	0.340	0.335	0.335	308,000	0.3350	0.00%
2024-12-11	0	0.335	0.330	0.340	0.335	0.335	598,000	200,330	0.3350	0.335	0.330	0.340	0.335	0.335	598,000	0.3350	-1.47%
2024-12-10	0	0.340	0.335	0.340	0.335	0.340	56,000	18,780	0.3354	0.340	0.335	0.340	0.335	0.340	56,000	0.3354	1.49%
2024-12-09	0	0.335	0.335	0.340	0.335	0.335	20,000	6,700	0.3350	0.335	0.335	0.340	0.335	0.335	20,000	0.3350	-1.47%
2024-12-06	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-12-05	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-12-04	0	0.340	0.335	0.340	0.335	0.340	162,000	54,280	0.3351	0.340	0.335	0.340	0.335	0.340	162,000	0.3351	0.00%
2024-12-03	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-12-02	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-29	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-28	0	0.340	0.335	0.340	0.335	0.340	104,000	34,850	0.3351	0.340	0.335	0.340	0.335	0.340	104,000	0.3351	0.00%
2024-11-27	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-26	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-25	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-22	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-21	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-20	0	0.340	0.335	0.340	0.340	0.345	102,000	34,690	0.3401	0.340	0.335	0.340	0.340	0.345	102,000	0.3401	0.00%
2024-11-19	0	0.340	0.335	0.340	-	-	1	0	-	0.340	0.335	0.340	-	-	1	-	0.00%
2024-11-18	0	0.340	0.335	0.340	0.340	0.340	2,500,000	850,000	0.3400	0.340	0.335	0.340	0.340	0.340	2,500,000	0.3400	0.00%
2024-11-15	0	0.340	0.335	0.340	0.335	0.340	60,962	20,617	0.3382	0.340	0.335	0.340	0.335	0.340	60,962	0.3382	0.00%
2024-11-14	0	0.340	0.335	0.340	0.340	0.340	16,000	5,440	0.3400	0.340	0.335	0.340	0.340	0.340	16,000	0.3400	0.00%
2024-11-13	0	0.340	0.335	0.340	0.335	0.340	480,000	160,960	0.3353	0.340	0.335	0.340	0.335	0.340	480,000	0.3353	0.00%
2024-11-12	0	0.340	0.335	0.340	0.335	0.340	870,000	291,560	0.3351	0.340	0.335	0.340	0.335	0.340	870,000	0.3351	0.00%
2024-11-11	0	0.340	0.335	0.340	0.335	0.340	474,000	158,800	0.3350	0.340	0.335	0.340	0.335	0.340	474,000	0.3350	1.49%
2024-11-08	0	0.335	0.335	0.340	0.335	0.340	8,000	2,690	0.3363	0.335	0.335	0.340	0.335	0.340	8,000	0.3363	-1.47%
2024-11-07	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-06	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-05	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-11-04	0	0.340	0.335	0.340	0.335	0.340	118,000	39,540	0.3351	0.340	0.335	0.340	0.335	0.340	118,000	0.3351	0.00%
2024-11-01	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-10-31	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-10-30	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-10-29	0	0.340	0.335	0.340	0.335	0.340	296,000	100,630	0.3400	0.340	0.335	0.340	0.335	0.340	296,000	0.3400	-1.45%
2024-10-28	0	0.345	0.340	0.345	0.340	0.345	70,000	23,990	0.3427	0.345	0.340	0.345	0.340	0.345	70,000	0.3427	0.00%
2024-10-25	0	0.345	0.340	0.345	-	-	0	0	-	0.345	0.340	0.345	-	-	0	-	0.00%
2024-10-24	0	0.345	0.340	0.345	-	-	0	0	-	0.345	0.340	0.345	-	-	0	-	0.00%
2024-10-23	0	0.345	0.340	0.345	0.340	0.345	452,000	153,690	0.3400	0.345	0.340	0.345	0.340	0.345	452,000	0.3400	1.47%
2024-10-22	0	0.340	0.335	0.340	0.335	0.345	7,074,000	2,401,680	0.3395	0.340	0.335	0.340	0.335	0.345	7,074,000	0.3395	0.00%
2024-10-21	0	0.340	0.335	0.340	0.335	0.345	3,392,000	1,136,680	0.3351	0.340	0.335	0.340	0.335	0.345	3,392,000	0.3351	0.00%
2024-10-18	0	0.340	0.335	0.340	0.340	0.340	10,000	3,400	0.3400	0.340	0.335	0.340	0.340	0.340	10,000	0.3400	0.00%
2024-10-17	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	0.00%
2024-10-16	0	0.340	0.335	0.340	0.335	0.340	60,000	20,290	0.3382	0.340	0.335	0.340	0.335	0.340	60,000	0.3382	1.49%
2024-10-15	0	0.335	0.335	0.340	0.335	0.340	44,000	14,770	0.3357	0.335	0.335	0.340	0.335	0.340	44,000	0.3357	-1.47%
2024-10-14	0	0.340	0.335	0.340	0.340	0.340	30,000	10,200	0.3400	0.340	0.335	0.340	0.340	0.340	30,000	0.3400	0.00%
2024-10-10	0	0.340	0.335	0.340	0.335	0.340	2,802,000	938,880	0.3351	0.340	0.335	0.340	0.335	0.340	2,802,000	0.3351	0.00%
2024-10-09	0	0.340	0.335	0.340	0.335	0.340	72,000	24,260	0.3369	0.340	0.335	0.340	0.335	0.340	72,000	0.3369	0.00%
2024-10-08	0	0.340	0.335	0.340	0.335	0.340	944,000	316,790	0.3356	0.340	0.335	0.340	0.335	0.340	944,000	0.3356	1.49%
2024-10-07	0	0.335	0.330	0.335	0.330	0.330	1,549,609	511,358	0.3300	0.335	0.330	0.335	0.330	0.330	1,549,609	0.3300	0.00%
2024-10-04	0	0.335	0.330	0.335	0.330	0.335	530,000	175,240	0.3306	0.335	0.330	0.335	0.330	0.335	530,000	0.3306	0.00%
2024-10-03	0	0.335	0.330	0.335	0.330	0.335	882,000	291,390	0.3304	0.335	0.330	0.335	0.330	0.335	882,000	0.3304	0.00%
2024-10-02	0	0.335	0.330	0.335	0.325	0.335	5,314,000	1,753,480	0.3300	0.335	0.330	0.335	0.325	0.335	5,314,000	0.3300	0.00%
2024-09-30	0	0.335	0.330	0.335	0.330	0.340	4,330,000	1,434,010	0.3312	0.335	0.330	0.335	0.330	0.340	4,330,000	0.3312	1.52%
2024-09-27	0	0.330	0.325	0.330	0.325	0.335	3,918,000	1,283,650	0.3276	0.330	0.325	0.330	0.325	0.335	3,918,000	0.3276	-1.49%
2024-09-26	0	0.335	0.330	0.335	0.330	0.335	86,000	28,390	0.3301	0.335	0.330	0.335	0.330	0.335	86,000	0.3301	0.00%
2024-09-25	0	0.335	0.330	0.335	0.330	0.335	648,000	214,210	0.3306	0.335	0.330	0.335	0.330	0.335	648,000	0.3306	0.00%
2024-09-24	0	0.335	0.330	0.335	0.325	0.335	1,106,000	364,490	0.3296	0.335	0.330	0.335	0.325	0.335	1,106,000	0.3296	0.00%
2024-09-23	0	0.335	0.330	0.335	0.330	0.335	690,000	227,750	0.3301	0.335	0.330	0.335	0.330	0.335	690,000	0.3301	1.52%
2024-09-20	0	0.330	0.330	0.335	0.330	0.335	2,514,000	829,660	0.3300	0.330	0.330	0.335	0.330	0.335	2,514,000	0.3300	-1.49%
2024-09-19	0	0.335	0.330	0.335	0.330	0.335	14,000	4,670	0.3336	0.335	0.330	0.335	0.330	0.335	14,000	0.3336	0.00%
2024-09-17	0	0.335	0.330	0.335	0.335	0.335	100,000	33,500	0.3350	0.335	0.330	0.335	0.335	0.335	100,000	0.3350	0.00%
2024-09-16	0	0.335	0.330	0.335	0.335	0.335	10,000	3,350	0.3350	0.335	0.330	0.335	0.335	0.335	10,000	0.3350	0.00%
2024-09-13	0	0.335	0.330	0.335	0.330	0.335	1,004,000	331,460	0.3301	0.335	0.330	0.335	0.330	0.335	1,004,000	0.3301	0.00%
2024-09-12	0	0.335	0.325	0.335	0.330	0.335	3,474,000	1,146,520	0.3300	0.335	0.325	0.335	0.330	0.335	3,474,000	0.3300	0.00%
2024-09-11	0	0.335	0.330	0.335	0.325	0.335	2,010,000	662,900	0.3298	0.335	0.330	0.335	0.325	0.335	2,010,000	0.3298	1.52%
2024-09-10	0	0.330	0.325	0.330	0.325	0.330	102,000	33,160	0.3251	0.330	0.325	0.330	0.325	0.330	102,000	0.3251	0.00%
2024-09-09	0	0.330	0.325	0.330	0.325	0.330	5,746,000	1,867,610	0.3250	0.330	0.325	0.330	0.325	0.330	5,746,000	0.3250	0.00%
2024-09-05	0	0.330	0.325	0.330	0.325	0.330	4,334,000	1,410,390	0.3254	0.330	0.325	0.330	0.325	0.330	4,334,000	0.3254	1.54%
2024-09-04	0	0.325	0.320	0.325	0.325	0.325	4,158,000	1,351,350	0.3250	0.325	0.320	0.325	0.325	0.325	4,158,000	0.3250	1.56%
2024-09-03	0	0.320	0.320	0.325	0.320	0.325	5,284,000	1,706,340	0.3229	0.320	0.320	0.325	0.320	0.325	5,284,000	0.3229	63.27%
2024-09-02	1	-	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2024-08-23	0	0.196	0.193	-	0.196	0.196	88,000	17,248	0.1960	0.196	0.193	-	0.196	0.196	88,000	0.1960	2.08%
2024-08-22	0	0.192	0.192	0.196	0.192	0.192	120,000	23,040	0.1920	0.192	0.192	0.196	0.192	0.192	120,000	0.1920	0.00%
2024-08-21	0	0.192	0.192	0.196	-	-	0	0	-	0.192	0.192	0.196	-	-	0	-	0.00%
2024-08-20	0	0.192	0.192	0.195	-	-	0	0	-	0.192	0.192	0.195	-	-	0	-	0.00%
2024-08-19	0	0.192	0.192	0.196	0.192	0.192	48,000	9,216	0.1920	0.192	0.192	0.196	0.192	0.192	48,000	0.1920	0.00%
2024-08-16	0	0.192	0.192	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	0.00%
2024-08-15	0	0.192	0.192	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	0.00%
2024-08-14	0	0.192	0.192	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	0.00%
2024-08-13	0	0.192	0.192	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	0.00%
2024-08-12	0	0.192	0.189	-	0.192	0.192	760,000	145,920	0.1920	0.192	0.189	-	0.192	0.192	760,000	0.1920	0.00%
2024-08-09	0	0.192	0.188	0.192	-	-	0	0	-	0.192	0.188	0.192	-	-	0	-	-1.03%
2024-08-08	0	0.194	0.188	-	-	-	0	0	-	0.194	0.188	-	-	-	0	-	0.00%
2024-08-07	0	0.194	0.188	-	-	-	0	0	-	0.194	0.188	-	-	-	0	-	0.00%
2024-08-06	0	0.194	0.188	-	-	-	0	0	-	0.194	0.188	-	-	-	0	-	0.00%
2024-08-05	0	0.194	0.188	0.200	-	-	0	0	-	0.194	0.188	0.200	-	-	0	-	0.00%
2024-08-02	0	0.194	0.188	0.200	-	-	0	0	-	0.194	0.188	0.200	-	-	0	-	0.00%
2024-08-01	0	0.194	0.188	0.200	-	-	0	0	-	0.194	0.188	0.200	-	-	0	-	0.00%
2024-07-31	0	0.194	0.188	0.200	-	-	0	0	-	0.194	0.188	0.200	-	-	0	-	0.00%
2024-07-30	0	0.194	0.188	0.200	-	-	0	0	-	0.194	0.188	0.200	-	-	0	-	0.00%
2024-07-29	0	0.194	0.188	0.200	-	-	0	0	-	0.194	0.188	0.200	-	-	0	-	0.00%
2024-07-26	0	0.194	0.188	0.200	-	-	0	0	-	0.194	0.188	0.200	-	-	0	-	0.00%
2024-07-25	0	0.194	0.188	0.200	-	-	0	0	-	0.194	0.188	0.200	-	-	0	-	0.00%
2024-07-24	0	0.194	0.188	0.195	0.194	0.194	20,000	3,880	0.1940	0.194	0.188	0.195	0.194	0.194	20,000	0.1940	0.00%
2024-07-23	0	0.194	0.188	0.194	-	-	0	0	-	0.194	0.188	0.194	-	-	0	-	-0.51%
2024-07-22	0	0.195	0.188	0.195	-	-	0	0	-	0.195	0.188	0.195	-	-	0	-	0.00%
2024-07-19	0	0.195	0.188	0.195	-	-	0	0	-	0.195	0.188	0.195	-	-	0	-	0.00%
2024-07-18	0	0.195	0.188	0.195	-	-	0	0	-	0.195	0.188	0.195	-	-	0	-	0.00%
2024-07-17	0	0.195	0.188	0.195	0.195	0.195	50,000	9,750	0.1950	0.195	0.188	0.195	0.195	0.195	50,000	0.1950	2.63%
2024-07-16	0	0.190	0.188	0.195	0.190	0.195	80,000	15,400	0.1925	0.190	0.188	0.195	0.190	0.195	80,000	0.1925	0.53%
2024-07-15	0	0.189	0.188	-	-	-	0	0	-	0.189	0.188	-	-	-	0	-	0.00%
2024-07-12	0	0.189	0.188	-	-	-	104,000	19,552	0.1880	0.189	0.188	-	-	-	104,000	0.1880	0.00%
2024-07-11	0	0.189	0.188	-	0.188	0.188	2,000	376	0.1880	0.189	0.188	-	0.188	0.188	2,000	0.1880	-0.53%
2024-07-10	0	0.190	0.188	-	0.190	0.190	40,000	7,600	0.1900	0.190	0.188	-	0.190	0.190	40,000	0.1900	1.06%
2024-07-09	0	0.188	0.188	0.190	-	-	0	0	-	0.188	0.188	0.190	-	-	0	-	0.00%
2024-07-08	0	0.188	0.188	0.190	0.188	0.189	204,000	38,428	0.1884	0.188	0.188	0.190	0.188	0.189	204,000	0.1884	1.62%
2024-07-05	0	0.185	0.185	0.190	-	-	0	0	-	0.185	0.185	0.190	-	-	0	-	0.00%
2024-07-04	0	0.185	0.185	0.190	-	-	0	0	-	0.185	0.185	0.190	-	-	0	-	0.00%
2024-07-03	0	0.185	0.185	0.189	0.185	0.185	20,000	3,700	0.1850	0.185	0.185	0.189	0.185	0.185	20,000	0.1850	0.00%
2024-07-02	0	0.185	0.180	0.185	-	-	0	0	-	0.185	0.180	0.185	-	-	0	-	0.00%
2024-06-28	0	0.185	0.180	0.185	0.185	0.185	10,000	1,850	0.1850	0.185	0.180	0.185	0.185	0.185	10,000	0.1850	2.21%
2024-06-27	0	0.181	0.180	0.185	-	-	0	0	-	0.181	0.180	0.185	-	-	0	-	0.00%
2024-06-26	0	0.181	0.180	0.185	0.180	0.187	174,000	31,376	0.1803	0.181	0.180	0.185	0.180	0.187	174,000	0.1803	-3.21%
2024-06-25	0	0.187	0.160	0.187	0.175	0.188	294,000	53,256	0.1811	0.187	0.160	0.187	0.175	0.188	294,000	0.1811	6.86%
2024-06-24	0	0.175	0.165	0.185	0.170	0.175	48,000	8,260	0.1721	0.175	0.165	0.185	0.170	0.175	48,000	0.1721	2.94%
2024-06-21	0	0.170	0.153	0.189	0.170	0.175	110,000	18,960	0.1724	0.170	0.153	0.189	0.170	0.175	110,000	0.1724	-2.86%
2024-06-20	0	0.175	0.163	0.189	0.175	0.175	100,000	17,500	0.1750	0.175	0.163	0.189	0.175	0.175	100,000	0.1750	-0.57%
2024-06-19	0	0.176	0.176	0.189	0.175	0.175	280,000	48,800	0.1743	0.176	0.176	0.189	0.175	0.175	280,000	0.1743	0.57%
2024-06-18	0	0.175	0.175	0.189	0.174	0.180	550,000	96,706	0.1758	0.175	0.175	0.189	0.174	0.180	550,000	0.1758	2.94%
2024-06-17	0	0.170	0.163	0.180	0.161	0.171	126,000	21,400	0.1698	0.170	0.163	0.180	0.161	0.171	126,000	0.1698	-0.58%
2024-06-14	0	0.171	0.171	0.199	0.171	0.171	78,000	13,338	0.1710	0.171	0.171	0.199	0.171	0.171	78,000	0.1710	0.00%
2024-06-13	0	0.171	0.171	0.199	0.170	0.184	50,000	8,584	0.1717	0.171	0.171	0.199	0.170	0.184	50,000	0.1717	-7.07%
2024-06-12	0	0.184	0.080	0.199	0.184	0.184	16,000	2,944	0.1840	0.184	0.080	0.199	0.184	0.184	16,000	0.1840	0.00%
2024-06-11	0	0.184	0.167	0.195	0.180	0.184	162,000	29,660	0.1831	0.184	0.167	0.195	0.180	0.184	162,000	0.1831	-6.60%
2024-06-07	0	0.197	0.147	0.197	-	-	0	0	-	0.197	0.147	0.197	-	-	0	-	0.00%
2024-06-06	0	0.197	0.182	0.198	0.170	0.200	18,000	3,424	0.1902	0.197	0.182	0.198	0.170	0.200	18,000	0.1902	3.68%
2024-06-05	0	0.190	0.187	0.190	0.179	0.227	304,000	55,630	0.1830	0.190	0.187	0.190	0.179	0.227	304,000	0.1830	-7.32%
2024-06-04	0	0.205	0.189	0.203	0.188	0.220	216,000	45,664	0.2114	0.205	0.189	0.203	0.188	0.220	216,000	0.2114	11.41%
2024-06-03	0	0.184	0.180	0.209	0.175	0.180	286,000	50,100	0.1752	0.184	0.180	0.209	0.175	0.180	286,000	0.1752	2.22%
2024-05-31	0	0.180	0.168	0.193	0.180	0.193	104,000	19,316	0.1857	0.180	0.168	0.193	0.180	0.193	104,000	0.1857	10.43%
2024-05-30	0	0.163	0.161	0.190	0.157	0.157	6,000	942	0.1570	0.163	0.161	0.190	0.157	0.157	6,000	0.1570	0.62%
2024-05-29	0	0.162	-	0.170	-	-	0	0	-	0.162	-	0.170	-	-	0	-	0.00%
2024-05-28	0	0.162	0.067	0.167	-	-	10,000	1,670	0.1670	0.162	0.067	0.167	-	-	10,000	0.1670	0.00%
2024-05-27	0	0.162	0.073	0.186	-	-	0	0	-	0.162	0.073	0.186	-	-	0	-	0.00%
2024-05-24	0	0.162	0.128	-	-	-	0	0	-	0.162	0.128	-	-	-	0	-	0.00%
2024-05-23	0	0.162	0.162	0.186	0.151	0.199	60,000	11,466	0.1911	0.162	0.162	0.186	0.151	0.199	60,000	0.1911	-7.43%
2024-05-22	0	0.175	0.167	0.177	0.150	0.175	40,000	6,372	0.1593	0.175	0.167	0.177	0.150	0.175	40,000	0.1593	2.94%
2024-05-21	0	0.170	0.163	0.170	0.159	0.209	598,000	98,236	0.1643	0.170	0.163	0.170	0.159	0.209	598,000	0.1643	-9.57%
2024-05-20	0	0.188	0.108	0.188	0.159	0.190	464,000	75,176	0.1620	0.188	0.108	0.188	0.159	0.190	464,000	0.1620	17.50%
2024-05-17	0	0.160	0.093	0.160	0.166	0.166	32,000	5,312	0.1660	0.160	0.093	0.160	0.166	0.166	32,000	0.1660	-4.76%
2024-05-16	0	0.168	0.077	0.168	0.168	0.168	14,000	2,352	0.1680	0.168	0.077	0.168	0.168	0.168	14,000	0.1680	-0.59%
2024-05-14	0	0.169	0.084	0.169	0.170	0.170	2,000	340	0.1700	0.169	0.084	0.169	0.170	0.170	2,000	0.1700	-3.43%
2024-05-13	0	0.175	0.171	0.235	0.092	0.240	1,022,000	133,522	0.1306	0.175	0.171	0.235	0.092	0.240	1,022,000	0.1306	103.49%
2024-05-10	0	0.086	0.071	0.092	-	-	0	0	-	0.086	0.071	0.092	-	-	0	-	0.00%
2024-05-09	0	0.086	0.086	0.092	-	-	0	0	-	0.086	0.086	0.092	-	-	0	-	1.18%
2024-05-08	0	0.085	0.085	0.092	0.085	0.085	6,000	510	0.0850	0.085	0.085	0.092	0.085	0.085	6,000	0.0850	0.00%
2024-05-07	0	0.085	0.073	0.092	-	-	0	0	-	0.085	0.073	0.092	-	-	0	-	0.00%
2024-05-06	0	0.085	0.073	0.092	-	-	0	0	-	0.085	0.073	0.092	-	-	0	-	0.00%
2024-05-03	0	0.085	0.085	0.092	-	-	0	0	-	0.085	0.085	0.092	-	-	0	-	0.00%
2024-05-02	0	0.085	0.085	0.092	-	-	0	0	-	0.085	0.085	0.092	-	-	0	-	0.00%
2024-04-30	0	0.085	0.077	0.092	-	-	0	0	-	0.085	0.077	0.092	-	-	0	-	0.00%
2024-04-29	0	0.085	0.076	0.092	-	-	0	0	-	0.085	0.076	0.092	-	-	0	-	0.00%
2024-04-26	0	0.085	0.079	0.092	0.085	0.085	40,000	3,400	0.0850	0.085	0.079	0.092	0.085	0.085	40,000	0.0850	0.00%
2024-04-25	0	0.085	0.076	0.090	-	-	0	0	-	0.085	0.076	0.090	-	-	0	-	0.00%
2024-04-24	0	0.085	0.076	0.089	0.085	0.085	26,000	2,210	0.0850	0.085	0.076	0.089	0.085	0.085	26,000	0.0850	8.97%
2024-04-23	0	0.078	0.076	0.089	-	-	0	0	-	0.078	0.076	0.089	-	-	0	-	0.00%
2024-04-22	0	0.078	0.075	0.089	-	-	0	0	-	0.078	0.075	0.089	-	-	0	-	0.00%
2024-04-19	0	0.078	0.074	0.092	0.066	0.092	1,274,000	95,360	0.0749	0.078	0.074	0.092	0.066	0.092	1,274,000	0.0749	-2.50%
2024-04-18	0	0.080	0.076	0.080	0.076	0.090	586,000	47,738	0.0815	0.080	0.076	0.080	0.076	0.090	586,000	0.0815	8.11%
2024-04-17	0	0.074	0.070	0.079	0.071	0.099	946,000	75,746	0.0801	0.074	0.070	0.079	0.071	0.099	946,000	0.0801	-16.85%
2024-04-16	0	0.089	0.071	-	-	-	0	0	-	0.089	0.071	-	-	-	0	-	0.00%
2024-04-15	0	0.089	0.085	-	-	-	0	0	-	0.089	0.085	-	-	-	0	-	0.00%
2024-04-12	0	0.089	0.079	-	-	-	0	0	-	0.089	0.079	-	-	-	0	-	0.00%
2024-04-11	0	0.089	0.080	-	-	-	0	0	-	0.089	0.080	-	-	-	0	-	0.00%
2024-04-10	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2024-04-09	0	0.089	0.079	-	-	-	0	0	-	0.089	0.079	-	-	-	0	-	0.00%
2024-04-08	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2024-04-05	0	0.089	0.089	0.131	0.083	0.083	20,000	1,656	0.0828	0.089	0.089	0.131	0.083	0.083	20,000	0.0828	-11.88%
2024-04-03	0	0.101	0.091	0.110	0.101	0.101	8,000	808	0.1010	0.101	0.091	0.110	0.101	0.101	8,000	0.1010	-14.41%
2024-04-02	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-28	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-27	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-26	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-25	0	0.118	0.118	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	0.00%
2024-03-22	0	0.118	0.118	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	0.00%
2024-03-21	0	0.118	0.118	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	0.00%
2024-03-20	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-19	0	0.118	0.101	0.118	-	-	0	0	-	0.118	0.101	0.118	-	-	0	-	0.00%
2024-03-18	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-15	0	0.118	0.101	0.118	-	-	0	0	-	0.118	0.101	0.118	-	-	0	-	0.00%
2024-03-14	0	0.118	0.101	0.118	-	-	0	0	-	0.118	0.101	0.118	-	-	0	-	0.00%
2024-03-13	0	0.118	0.101	0.118	-	-	0	0	-	0.118	0.101	0.118	-	-	0	-	0.00%
2024-03-12	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-11	0	0.118	0.101	0.118	-	-	0	0	-	0.118	0.101	0.118	-	-	0	-	0.00%
2024-03-08	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-07	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-06	0	0.118	0.101	-	-	-	0	0	-	0.118	0.101	-	-	-	0	-	0.00%
2024-03-05	0	0.118	0.112	-	0.118	0.118	10,000	1,180	0.1180	0.118	0.112	-	0.118	0.118	10,000	0.1180	-9.23%
2024-03-04	0	0.130	0.110	-	-	-	0	0	-	0.130	0.110	-	-	-	0	-	0.00%
2024-03-01	0	0.130	0.110	0.130	-	-	0	0	-	0.130	0.110	0.130	-	-	0	-	0.00%
2024-02-29	0	0.130	0.130	0.170	0.122	0.122	2,000	244	0.1220	0.130	0.130	0.170	0.122	0.122	2,000	0.1220	-26.55%
2024-02-28	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2024-02-27	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	0.00%
2024-02-26	0	0.177	0.153	0.177	-	-	0	0	-	0.177	0.153	0.177	-	-	0	-	0.00%
2024-02-23	0	0.177	-	0.177	0.177	0.177	2,000	354	0.1770	0.177	-	0.177	0.177	0.177	2,000	0.1770	-7.33%
2024-02-22	0	0.191	-	-	-	-	0	0	-	0.191	-	-	-	-	0	-	0.00%
2024-02-21	0	0.191	-	0.199	-	-	0	0	-	0.191	-	0.199	-	-	0	-	0.00%
2024-02-20	0	0.191	-	0.191	-	-	0	0	-	0.191	-	0.191	-	-	0	-	-7.28%
2024-02-19	0	0.206	-	0.210	-	-	0	0	-	0.206	-	0.210	-	-	0	-	0.00%
2024-02-16	0	0.206	-	0.206	-	-	0	0	-	0.206	-	0.206	-	-	0	-	-10.43%
2024-02-15	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-02-14	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-02-09	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-02-08	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-02-07	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2024-02-06	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-8.00%
2024-02-05	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-02-02	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-02-01	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-01-31	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-01-30	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-01-29	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-01-26	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-01-25	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-01-24	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-01-23	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-01-22	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-01-19	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-01-18	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-01-17	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-01-16	0	0.250	0.226	0.280	-	-	0	0	-	0.250	0.226	0.280	-	-	0	-	0.00%
2024-01-15	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-01-12	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-01-11	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2024-01-10	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2024-01-09	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-5.66%
2024-01-08	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-5.36%
2024-01-05	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2024-01-04	0	0.280	0.250	-	-	-	0	0	-	0.280	0.250	-	-	-	0	-	0.00%
2024-01-03	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-01-02	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2023-12-29	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2023-12-28	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2023-12-27	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2023-12-22	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2023-12-21	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2023-12-20	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2023-12-19	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2023-12-18	0	0.280	0.280	-	0.260	0.280	30,000	7,990	0.2663	0.280	0.280	-	0.260	0.280	30,000	0.2663	7.69%
2023-12-15	0	0.260	0.250	0.260	0.285	0.285	20,000	5,700	0.2850	0.260	0.250	0.260	0.285	0.285	20,000	0.2850	-10.34%
2023-12-14	0	0.290	0.240	0.290	-	-	0	0	-	0.290	0.240	0.290	-	-	0	-	0.00%
2023-12-13	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2023-12-12	0	0.290	0.290	0.360	-	-	0	0	-	0.290	0.290	0.360	-	-	0	-	0.00%
2023-12-11	0	0.290	0.290	-	0.240	0.290	46,000	12,140	0.2639	0.290	0.290	-	0.240	0.290	46,000	0.2639	62.01%
2023-12-08	0	0.179	-	0.180	-	-	0	0	-	0.179	-	0.180	-	-	0	-	-0.56%
2023-12-07	0	0.180	-	0.200	0.180	0.180	2,000	360	0.1800	0.180	-	0.200	0.180	0.180	2,000	0.1800	-12.20%
2023-12-06	0	0.205	0.198	0.205	-	-	0	0	-	0.205	0.198	0.205	-	-	0	-	0.00%
2023-12-05	0	0.205	0.180	0.205	-	-	0	0	-	0.205	0.180	0.205	-	-	0	-	0.00%
2023-12-04	0	0.205	0.195	0.240	0.205	0.241	22,000	4,946	0.2248	0.205	0.195	0.240	0.205	0.241	22,000	0.2248	-31.67%
2023-12-01	0	0.300	0.240	0.320	-	-	0	0	-	0.300	0.240	0.320	-	-	0	-	0.00%
2023-11-30	0	0.300	-	0.320	-	-	0	0	-	0.300	-	0.320	-	-	0	-	0.00%
2023-11-29	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	3.45%
2023-11-28	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-27	0	0.290	0.235	0.290	-	-	0	0	-	0.290	0.235	0.290	-	-	0	-	0.00%
2023-11-24	0	0.290	0.235	0.340	-	-	0	0	-	0.290	0.235	0.340	-	-	0	-	0.00%
2023-11-23	0	0.290	0.260	0.290	0.240	0.330	96,000	25,300	0.2635	0.290	0.260	0.290	0.240	0.330	96,000	0.2635	3.57%
2023-11-22	0	0.280	0.235	0.340	-	-	0	0	-	0.280	0.235	0.340	-	-	0	-	0.00%
2023-11-21	0	0.280	0.280	0.300	0.220	0.330	38,000	10,800	0.2842	0.280	0.280	0.300	0.220	0.330	38,000	0.2842	0.00%
2023-11-20	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
2023-11-17	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2023-11-16	0	0.290	0.235	0.300	-	-	0	0	-	0.290	0.235	0.300	-	-	0	-	0.00%
2023-11-15	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-3.33%
2023-11-14	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-11-13	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-3.23%
2023-11-10	0	0.310	0.151	-	-	-	0	0	-	0.310	0.151	-	-	-	0	-	0.00%
2023-11-09	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2023-11-08	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2023-11-07	0	0.310	-	0.310	0.310	0.310	10,000	3,100	0.3100	0.310	-	0.310	0.310	0.310	10,000	0.3100	-8.82%
2023-11-06	0	0.340	-	-	0.300	0.340	18,000	5,560	0.3089	0.340	-	-	0.300	0.340	18,000	0.3089	13.33%
2023-11-03	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-11-02	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-11-01	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-10-31	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-10-30	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-10-27	0	0.300	0.181	-	0.300	0.300	20,000	6,000	0.3000	0.300	0.181	-	0.300	0.300	20,000	0.3000	7.14%
2023-10-26	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2023-10-25	0	0.280	0.280	-	0.260	0.280	54,000	14,120	0.2615	0.280	0.280	-	0.260	0.280	54,000	0.2615	3.70%
2023-10-24	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2023-10-20	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-3.57%
2023-10-19	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2023-10-18	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2023-10-17	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2023-10-16	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2023-10-13	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2023-10-12	0	0.280	-	0.380	-	-	0	0	-	0.280	-	0.380	-	-	0	-	0.00%
2023-10-11	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-6.67%
2023-10-10	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-10-09	0	0.300	-	0.360	-	-	0	0	-	0.300	-	0.360	-	-	0	-	0.00%
2023-10-06	0	0.300	-	0.360	-	-	0	0	-	0.300	-	0.360	-	-	0	-	0.00%
2023-10-05	0	0.300	0.225	0.385	-	-	0	0	-	0.300	0.225	0.385	-	-	0	-	0.00%
2023-10-04	0	0.300	0.208	0.300	-	-	0	0	-	0.300	0.208	0.300	-	-	0	-	-4.76%
2023-10-03	0	0.315	0.200	0.315	-	-	0	0	-	0.315	0.200	0.315	-	-	0	-	-17.11%
2023-09-29	0	0.380	-	0.380	0.380	0.380	2,000	760	0.3800	0.380	-	0.380	0.380	0.380	2,000	0.3800	0.00%
2023-09-28	0	0.380	0.199	0.380	-	-	0	0	-	0.380	0.199	0.380	-	-	0	-	0.00%
2023-09-27	0	0.380	0.380	0.390	0.350	0.380	148,000	52,100	0.3520	0.380	0.380	0.390	0.350	0.380	148,000	0.3520	2.70%
2023-09-26	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-8.64%
2023-09-25	0	0.405	-	0.405	-	-	0	0	-	0.405	-	0.405	-	-	0	-	-3.57%
2023-09-22	0	0.420	-	0.420	0.400	0.420	40,000	16,320	0.4080	0.420	-	0.420	0.400	0.420	40,000	0.4080	10.53%
2023-09-21	0	0.380	0.221	0.400	-	-	0	0	-	0.380	0.221	0.400	-	-	0	-	0.00%
2023-09-20	0	0.380	0.290	0.380	0.375	0.380	60,000	22,720	0.3787	0.380	0.290	0.380	0.375	0.380	60,000	0.3787	13.43%
2023-09-19	0	0.335	0.255	0.335	-	-	0	0	-	0.335	0.255	0.335	-	-	0	-	-2.90%
2023-09-18	0	0.345	0.250	0.345	0.295	0.350	142,000	48,320	0.3403	0.345	0.250	0.345	0.295	0.350	142,000	0.3403	1.47%
2023-09-15	0	0.340	0.305	0.340	0.340	0.340	62,000	21,080	0.3400	0.340	0.305	0.340	0.340	0.340	62,000	0.3400	0.00%
2023-09-14	0	0.340	0.340	0.380	0.305	0.430	240,000	83,040	0.3460	0.340	0.340	0.380	0.305	0.430	240,000	0.3460	3.03%
2023-09-13	0	0.330	0.241	0.345	0.300	0.330	200,000	65,520	0.3276	0.330	0.241	0.345	0.300	0.330	200,000	0.3276	11.86%
2023-09-12	0	0.295	0.295	0.315	0.290	0.360	306,000	95,660	0.3126	0.295	0.295	0.315	0.290	0.360	306,000	0.3126	1.72%
2023-09-11	0	0.290	0.280	0.300	0.247	0.300	116,000	32,330	0.2787	0.290	0.280	0.300	0.247	0.300	116,000	0.2787	16.47%
2023-09-07	0	0.249	0.207	0.249	0.165	0.250	140,000	31,882	0.2277	0.249	0.207	0.249	0.165	0.250	140,000	0.2277	27.69%
2023-09-06	0	0.195	0.195	0.210	0.175	0.195	134,000	24,260	0.1810	0.195	0.195	0.210	0.175	0.195	134,000	0.1810	12.72%
2023-09-05	0	0.173	0.163	0.173	0.130	0.175	146,000	22,814	0.1563	0.173	0.163	0.173	0.130	0.175	146,000	0.1563	15.33%
2023-09-04	0	0.150	-	0.150	0.150	0.205	396,000	75,238	0.1900	0.150	-	0.150	0.150	0.205	396,000	0.1900	-11.76%
2023-08-31	0	0.170	0.146	0.170	0.170	0.170	6,000	1,020	0.1700	0.170	0.146	0.170	0.170	0.170	6,000	0.1700	13.33%
2023-08-30	0	0.150	0.126	0.150	0.110	0.160	284,000	39,594	0.1394	0.150	0.126	0.150	0.110	0.160	284,000	0.1394	47.06%
2023-08-29	0	0.102	0.102	0.110	-	-	0	0	-	0.102	0.102	0.110	-	-	0	-	2.00%
2023-08-28	0	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	4.17%
2023-08-25	0	0.096	0.076	0.110	-	-	0	0	-	0.096	0.076	0.110	-	-	0	-	0.00%
2023-08-24	0	0.096	0.096	0.110	-	-	0	0	-	0.096	0.096	0.110	-	-	0	-	0.00%
2023-08-23	0	0.096	0.096	0.109	-	-	0	0	-	0.096	0.096	0.109	-	-	0	-	1.05%
2023-08-22	0	0.095	0.095	0.107	-	-	0	0	-	0.095	0.095	0.107	-	-	0	-	2.15%
2023-08-21	0	0.093	0.076	0.107	-	-	0	0	-	0.093	0.076	0.107	-	-	0	-	0.00%
2023-08-18	0	0.093	0.093	0.110	-	-	0	0	-	0.093	0.093	0.110	-	-	0	-	2.20%
2023-08-17	0	0.091	0.076	0.110	-	-	0	0	-	0.091	0.076	0.110	-	-	0	-	0.00%
2023-08-16	0	0.091	0.076	0.110	-	-	0	0	-	0.091	0.076	0.110	-	-	0	-	0.00%
2023-08-15	0	0.091	0.076	-	-	-	0	0	-	0.091	0.076	-	-	-	0	-	0.00%
2023-08-14	0	0.091	0.076	-	-	-	0	0	-	0.091	0.076	-	-	-	0	-	0.00%
2023-08-11	0	0.091	0.077	0.105	-	-	0	0	-	0.091	0.077	0.105	-	-	0	-	0.00%
2023-08-10	0	0.091	0.077	0.105	-	-	0	0	-	0.091	0.077	0.105	-	-	0	-	0.00%
2023-08-09	0	0.091	0.076	0.105	-	-	0	0	-	0.091	0.076	0.105	-	-	0	-	0.00%
2023-08-08	0	0.091	0.091	0.125	0.085	0.089	30,000	2,590	0.0863	0.091	0.091	0.125	0.085	0.089	30,000	0.0863	-13.33%
2023-08-07	0	0.105	0.085	0.105	-	-	0	0	-	0.105	0.085	0.105	-	-	0	-	0.00%
2023-08-04	0	0.105	-	0.105	-	-	0	0	-	0.105	-	0.105	-	-	0	-	0.00%
2023-08-03	0	0.105	0.092	0.127	0.091	0.092	40,000	3,670	0.0918	0.105	0.092	0.127	0.091	0.092	40,000	0.0918	-5.41%
2023-08-02	0	0.111	-	0.128	-	-	0	0	-	0.111	-	0.128	-	-	0	-	0.00%
2023-08-01	0	0.111	-	0.128	-	-	0	0	-	0.111	-	0.128	-	-	0	-	0.00%
2023-07-31	0	0.111	-	0.111	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2023-07-28	0	0.111	-	0.128	-	-	0	0	-	0.111	-	0.128	-	-	0	-	0.00%
2023-07-27	0	0.111	0.092	0.111	-	-	0	0	-	0.111	0.092	0.111	-	-	0	-	0.00%
2023-07-26	0	0.111	-	0.111	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2023-07-25	0	0.111	-	0.128	-	-	0	0	-	0.111	-	0.128	-	-	0	-	0.00%
2023-07-24	0	0.111	-	0.128	-	-	0	0	-	0.111	-	0.128	-	-	0	-	0.00%
2023-07-21	0	0.111	-	0.128	-	-	0	0	-	0.111	-	0.128	-	-	0	-	0.00%
2023-07-20	0	0.111	-	0.111	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2023-07-19	0	0.111	-	0.111	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2023-07-18	0	0.111	-	0.111	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-0.89%
2023-07-14	0	0.112	-	0.112	-	-	0	0	-	0.112	-	0.112	-	-	0	-	-0.88%
2023-07-13	0	0.113	-	0.128	-	-	0	0	-	0.113	-	0.128	-	-	0	-	0.00%
2023-07-12	0	0.113	-	0.128	-	-	0	0	-	0.113	-	0.128	-	-	0	-	0.00%
2023-07-11	0	0.113	-	0.128	-	-	0	0	-	0.113	-	0.128	-	-	0	-	0.00%
2023-07-10	0	0.113	-	0.128	-	-	0	0	-	0.113	-	0.128	-	-	0	-	0.00%
2023-07-07	0	0.113	-	0.113	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2023-07-06	0	0.113	-	0.128	-	-	0	0	-	0.113	-	0.128	-	-	0	-	0.00%
2023-07-05	0	0.113	-	0.128	-	-	0	0	-	0.113	-	0.128	-	-	0	-	0.00%
2023-07-04	0	0.113	-	0.128	-	-	0	0	-	0.113	-	0.128	-	-	0	-	0.00%
2023-07-03	0	0.113	-	0.128	-	-	0	0	-	0.113	-	0.128	-	-	0	-	0.00%
2023-06-30	0	0.113	-	0.113	0.113	0.113	20,000	2,260	0.1130	0.113	-	0.113	0.113	0.113	20,000	0.1130	0.00%
2023-06-29	0	0.113	-	0.113	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2023-06-28	0	0.113	-	0.128	-	-	0	0	-	0.113	-	0.128	-	-	0	-	0.00%
2023-06-27	0	0.113	0.100	0.128	-	-	0	0	-	0.113	0.100	0.128	-	-	0	-	0.00%
2023-06-26	0	0.113	-	0.113	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2023-06-23	0	0.113	0.100	0.113	-	-	0	0	-	0.113	0.100	0.113	-	-	0	-	0.00%
2023-06-21	0	0.113	-	0.113	-	-	0	0	-	0.113	-	0.113	-	-	0	-	-9.60%
2023-06-20	0	0.125	-	0.125	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-2.34%
2023-06-19	0	0.128	-	0.135	-	-	0	0	-	0.128	-	0.135	-	-	0	-	0.00%
2023-06-16	0	0.128	0.110	0.128	-	-	0	0	-	0.128	0.110	0.128	-	-	0	-	-0.78%
2023-06-15	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2023-06-14	0	0.129	-	0.130	-	-	0	0	-	0.129	-	0.130	-	-	0	-	0.00%
2023-06-13	0	0.129	-	0.129	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-4.44%
2023-06-12	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-06-09	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-06-08	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-06-07	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-06-06	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-06-05	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-06-02	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-06-01	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-31	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-30	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-29	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-25	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-24	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-23	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-22	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-19	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-18	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-17	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-16	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-15	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-12	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-11	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-10	0	0.135	-	0.155	-	-	0	0	-	0.135	-	0.155	-	-	0	-	0.00%
2023-05-09	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-08	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2023-05-05	0	0.135	-	0.155	-	-	0	0	-	0.135	-	0.155	-	-	0	-	0.00%
2023-05-04	0	0.135	-	0.155	-	-	0	0	-	0.135	-	0.155	-	-	0	-	0.00%
2023-05-03	0	0.135	-	0.155	-	-	0	0	-	0.135	-	0.155	-	-	0	-	0.00%
2023-05-02	0	0.135	-	0.155	-	-	0	0	-	0.135	-	0.155	-	-	0	-	0.00%
2023-04-28	0	0.135	-	0.155	-	-	0	0	-	0.135	-	0.155	-	-	0	-	0.00%
2023-04-27	0	0.135	-	0.155	-	-	0	0	-	0.135	-	0.155	-	-	0	-	0.00%
2023-04-26	0	0.135	-	0.155	-	-	0	0	-	0.135	-	0.155	-	-	0	-	0.00%
2023-04-25	0	0.135	0.111	0.135	-	-	0	0	-	0.135	0.111	0.135	-	-	0	-	-2.88%
2023-04-24	0	0.139	-	0.155	-	-	0	0	-	0.139	-	0.155	-	-	0	-	0.00%
2023-04-21	0	0.139	-	0.155	-	-	0	0	-	0.139	-	0.155	-	-	0	-	0.00%
2023-04-20	0	0.139	-	0.155	-	-	0	0	-	0.139	-	0.155	-	-	0	-	0.00%
2023-04-19	0	0.139	0.105	0.155	-	-	0	0	-	0.139	0.105	0.155	-	-	0	-	0.00%
2023-04-18	0	0.139	0.100	0.139	-	-	0	0	-	0.139	0.100	0.139	-	-	0	-	-0.71%
2023-04-17	0	0.140	0.105	0.140	-	-	0	0	-	0.140	0.105	0.140	-	-	0	-	-13.58%
2023-04-14	0	0.162	-	0.198	-	-	0	0	-	0.162	-	0.198	-	-	0	-	0.00%
2023-04-13	0	0.162	-	0.162	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-1.82%
2023-04-12	0	0.165	-	0.198	-	-	0	0	-	0.165	-	0.198	-	-	0	-	0.00%
2023-04-11	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-04-06	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-04-04	0	0.165	0.102	0.165	-	-	0	0	-	0.165	0.102	0.165	-	-	0	-	0.00%
2023-04-03	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-03-31	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-03-30	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-03-29	0	0.165	-	0.165	0.165	0.165	4,000	660	0.1650	0.165	-	0.165	0.165	0.165	4,000	0.1650	0.00%
2023-03-28	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-03-27	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-03-24	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-03-23	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-03-22	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-03-21	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2023-03-20	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-1.79%
2023-03-17	0	0.168	-	0.168	0.168	0.168	20,000	3,360	0.1680	0.168	-	0.168	0.168	0.168	20,000	0.1680	-3.45%
2023-03-16	0	0.174	-	0.174	-	-	0	0	-	0.174	-	0.174	-	-	0	-	-2.25%
2023-03-15	0	0.178	-	0.198	-	-	0	0	-	0.178	-	0.198	-	-	0	-	0.00%
2023-03-14	0	0.178	0.178	0.198	-	-	0	0	-	0.178	0.178	0.198	-	-	0	-	0.00%
2023-03-13	0	0.178	-	0.195	-	-	0	0	-	0.178	-	0.195	-	-	0	-	0.00%
2023-03-10	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-1.11%
2023-03-09	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-2.17%
2023-03-08	0	0.184	-	0.185	-	-	0	0	-	0.184	-	0.185	-	-	0	-	0.00%
2023-03-07	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-0.54%
2023-03-06	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2023-03-03	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2023-03-02	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2023-03-01	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2023-02-28	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2023-02-27	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2023-02-24	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2023-02-23	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
2023-02-22	0	0.185	-	0.199	-	-	0	0	-	0.185	-	0.199	-	-	0	-	0.00%
2023-02-21	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
2023-02-20	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
2023-02-17	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
2023-02-16	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
2023-02-15	0	0.185	-	0.200	0.185	0.185	4,000	740	0.1850	0.185	-	0.200	0.185	0.185	4,000	0.1850	0.00%
2023-02-14	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2023-02-13	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
2023-02-10	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
2023-02-09	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
2023-02-08	0	0.185	0.185	0.200	-	-	0	0	-	0.185	0.185	0.200	-	-	0	-	0.00%
2023-02-07	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
2023-02-06	0	0.185	0.141	0.199	-	-	0	0	-	0.185	0.141	0.199	-	-	0	-	0.00%
2023-02-03	0	0.185	0.150	0.185	-	-	0	0	-	0.185	0.150	0.185	-	-	0	-	-1.07%
2023-02-02	0	0.187	-	0.200	-	-	0	0	-	0.187	-	0.200	-	-	0	-	0.00%
2023-02-01	0	0.187	-	0.200	-	-	0	0	-	0.187	-	0.200	-	-	0	-	0.00%
2023-01-31	0	0.187	-	0.200	-	-	0	0	-	0.187	-	0.200	-	-	0	-	0.00%
2023-01-30	0	0.187	-	0.200	-	-	0	0	-	0.187	-	0.200	-	-	0	-	0.00%
2023-01-27	0	0.187	0.112	0.200	-	-	0	0	-	0.187	0.112	0.200	-	-	0	-	0.00%
2023-01-26	0	0.187	-	0.200	0.187	0.187	44,000	8,228	0.1870	0.187	-	0.200	0.187	0.187	44,000	0.1870	0.00%
2023-01-20	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-19	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-18	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-17	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-16	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-13	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-12	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-11	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-10	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-09	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-06	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-05	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2023-01-04	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-1.06%
2023-01-03	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2022-12-30	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
2022-12-29	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-2.58%
2022-12-28	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-12-23	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-12-22	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-12-21	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-12-20	0	0.194	0.150	0.194	-	-	0	0	-	0.194	0.150	0.194	-	-	0	-	0.00%
2022-12-19	0	0.194	-	0.194	0.200	0.200	2,000	400	0.2000	0.194	-	0.194	0.200	0.200	2,000	0.2000	7.78%
2022-12-16	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-7.69%
2022-12-15	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-12-14	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-12-13	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-12-12	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-12-09	0	0.195	-	0.195	0.195	0.195	8,000	1,560	0.1950	0.195	-	0.195	0.195	0.195	8,000	0.1950	0.00%
2022-12-08	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-12-07	0	0.195	-	0.195	-	-	6,000	1,170	0.1950	0.195	-	0.195	-	-	6,000	0.1950	0.00%
2022-12-06	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2022-12-05	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-1.02%
2022-12-02	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	0.00%
2022-12-01	0	0.197	-	0.197	0.199	0.199	2,000	398	0.1990	0.197	-	0.197	0.199	0.199	2,000	0.1990	2.60%
2022-11-30	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2022-11-29	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2022-11-28	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	0.00%
2022-11-25	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-1.03%
2022-11-24	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-11-23	0	0.194	-	0.194	0.194	0.194	6,000	1,164	0.1940	0.194	-	0.194	0.194	0.194	6,000	0.1940	0.00%
2022-11-22	0	0.194	0.150	0.194	-	-	0	0	-	0.194	0.150	0.194	-	-	0	-	0.00%
2022-11-21	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-11-18	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-11-17	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-11-16	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2022-11-15	0	0.194	0.161	0.194	0.156	0.217	478,000	75,192	0.1573	0.194	0.161	0.194	0.156	0.217	478,000	0.1573	-2.02%
2022-11-14	0	0.198	-	0.198	0.204	0.204	2,000	408	0.2040	0.198	-	0.198	0.204	0.204	2,000	0.2040	0.51%
2022-11-11	0	0.197	-	0.197	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-1.01%
2022-11-10	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2022-11-09	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-2.45%
2022-11-08	0	0.204	0.156	0.204	0.215	0.215	2,000	430	0.2150	0.204	0.156	0.204	0.215	0.215	2,000	0.2150	4.08%
2022-11-07	0	0.196	-	0.196	0.198	0.198	2,000	396	0.1980	0.196	-	0.196	0.198	0.198	2,000	0.1980	9.50%
2022-11-04	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-03	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-02	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-11-01	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-31	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-28	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-27	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-26	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-25	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-24	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-21	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-20	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-19	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-18	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-17	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-10-14	0	0.179	-	0.179	0.193	0.193	2,000	386	0.1930	0.179	-	0.179	0.193	0.193	2,000	0.1930	3.47%
2022-10-13	0	0.173	0.143	0.173	-	-	0	0	-	0.173	0.143	0.173	-	-	0	-	0.00%
2022-10-12	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2022-10-11	0	0.173	0.155	0.173	-	-	0	0	-	0.173	0.155	0.173	-	-	0	-	0.00%
2022-10-10	0	0.173	0.155	0.173	0.190	0.190	2,000	380	0.1900	0.173	0.155	0.173	0.190	0.190	2,000	0.1900	1.76%
2022-10-07	0	0.170	0.155	0.170	0.131	0.180	70,000	9,672	0.1382	0.170	0.155	0.170	0.131	0.180	70,000	0.1382	6.25%
2022-10-06	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-10.11%
2022-10-05	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-10-03	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-09-30	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-09-29	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-09-28	0	0.178	-	0.178	0.178	0.185	10,000	1,794	0.1794	0.178	-	0.178	0.178	0.185	10,000	0.1794	7.23%
2022-09-27	0	0.166	-	0.166	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2022-09-26	0	0.166	-	0.166	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2022-09-23	0	0.166	-	0.166	-	-	0	0	-	0.166	-	0.166	-	-	0	-	-0.60%
2022-09-22	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2022-09-21	0	0.167	0.147	0.167	0.167	0.167	2,000	334	0.1670	0.167	0.147	0.167	0.167	0.167	2,000	0.1670	0.00%
2022-09-20	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2022-09-19	0	0.167	-	0.167	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
2022-09-16	0	0.167	0.142	0.167	-	-	0	0	-	0.167	0.142	0.167	-	-	0	-	0.00%
2022-09-15	0	0.167	0.150	0.167	0.147	0.174	122,000	18,258	0.1497	0.167	0.150	0.167	0.147	0.174	122,000	0.1497	1.21%
2022-09-14	0	0.165	0.145	0.166	-	-	0	0	-	0.165	0.145	0.166	-	-	0	-	0.00%
2022-09-13	0	0.165	0.145	-	-	-	0	0	-	0.165	0.145	-	-	-	0	-	0.00%
2022-09-09	0	0.165	0.146	0.165	-	-	0	0	-	0.165	0.146	0.165	-	-	0	-	0.00%
2022-09-08	0	0.165	0.165	0.167	0.165	0.165	94,000	15,510	0.1650	0.165	0.165	0.167	0.165	0.165	94,000	0.1650	-1.20%
2022-09-07	0	0.167	0.167	0.170	0.165	0.167	8,000	1,324	0.1655	0.167	0.167	0.170	0.165	0.167	8,000	0.1655	-12.11%
2022-09-06	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2022-09-05	0	0.190	0.165	0.190	-	-	0	0	-	0.190	0.165	0.190	-	-	0	-	-2.06%
2022-09-02	0	0.194	-	0.218	-	-	0	0	-	0.194	-	0.218	-	-	0	-	0.00%
2022-09-01	0	0.194	0.167	0.194	0.185	0.200	340,000	66,018	0.1942	0.194	0.167	0.194	0.185	0.200	340,000	0.1942	17.58%
2022-08-31	0	0.165	0.159	0.160	-	-	0	0	-	0.165	0.159	0.160	-	-	0	-	-7.30%
2022-08-30	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-08-29	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-08-26	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-08-25	0	0.178	-	0.178	0.178	0.218	6,000	1,188	0.1980	0.178	-	0.178	0.178	0.218	6,000	0.1980	-0.56%
2022-08-24	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-08-23	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-08-22	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-08-19	0	0.179	0.150	0.179	-	-	0	0	-	0.179	0.150	0.179	-	-	0	-	0.00%
2022-08-18	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-08-17	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-08-16	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-08-15	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-08-12	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2022-08-11	0	0.179	0.150	0.179	0.179	0.179	100,000	17,900	0.1790	0.179	0.150	0.179	0.179	0.179	100,000	0.1790	-0.56%
2022-08-10	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-08-09	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-08-08	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-08-05	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-08-04	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-08-03	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-08-02	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-08-01	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-29	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-28	0	0.180	0.150	0.180	0.160	0.180	12,000	1,960	0.1633	0.180	0.150	0.180	0.160	0.180	12,000	0.1633	0.00%
2022-07-27	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-26	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-25	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-22	0	0.180	0.150	0.180	0.170	0.180	52,000	8,860	0.1704	0.180	0.150	0.180	0.170	0.180	52,000	0.1704	0.00%
2022-07-21	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-20	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-19	0	0.180	0.150	0.180	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	0.00%
2022-07-18	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-15	0	0.180	0.150	0.180	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	0.00%
2022-07-14	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-13	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-07-12	0	0.180	0.151	0.180	0.152	0.180	8,000	1,272	0.1590	0.180	0.151	0.180	0.152	0.180	8,000	0.1590	-1.64%
2022-07-11	0	0.183	0.150	0.183	-	-	0	0	-	0.183	0.150	0.183	-	-	0	-	0.00%
2022-07-08	0	0.183	-	0.183	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2022-07-07	0	0.183	-	0.183	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2022-07-06	0	0.183	0.150	0.183	0.183	0.183	2,000	366	0.1830	0.183	0.150	0.183	0.183	0.183	2,000	0.1830	6.40%
2022-07-05	0	0.172	0.150	0.172	0.150	0.172	5,964	930	0.1559	0.172	0.150	0.172	0.150	0.172	5,964	0.1559	-5.49%
2022-07-04	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-1.62%
2022-06-30	0	0.185	0.131	0.185	0.151	0.188	8,000	1,400	0.1750	0.185	0.131	0.185	0.151	0.188	8,000	0.1750	8.82%
2022-06-29	0	0.170	-	0.170	0.197	0.199	4,000	792	0.1980	0.170	-	0.170	0.197	0.199	4,000	0.1980	-5.56%
2022-06-28	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-06-27	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2022-06-24	0	0.180	-	0.180	0.180	0.180	162,000	29,160	0.1800	0.180	-	0.180	0.180	0.180	162,000	0.1800	-2.17%
2022-06-23	0	0.184	-	0.184	0.184	0.184	2,000	368	0.1840	0.184	-	0.184	0.184	0.184	2,000	0.1840	0.00%
2022-06-22	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2022-06-21	0	0.184	0.160	0.184	-	-	0	0	-	0.184	0.160	0.184	-	-	0	-	0.00%
2022-06-20	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2022-06-17	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2022-06-16	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2022-06-15	0	0.184	0.161	0.184	-	-	0	0	-	0.184	0.161	0.184	-	-	0	-	0.00%
2022-06-14	0	0.184	0.161	0.184	-	-	0	0	-	0.184	0.161	0.184	-	-	0	-	0.00%
2022-06-13	0	0.184	0.162	0.184	0.198	0.198	2,000	396	0.1980	0.184	0.162	0.184	0.198	0.198	2,000	0.1980	3.37%
2022-06-10	0	0.178	0.163	0.178	-	-	0	0	-	0.178	0.163	0.178	-	-	0	-	-0.56%
2022-06-09	0	0.179	0.164	0.179	0.163	0.183	10,000	1,734	0.1734	0.179	0.164	0.179	0.163	0.183	10,000	0.1734	4.07%
2022-06-08	0	0.172	0.163	0.172	0.163	0.182	20,000	3,360	0.1680	0.172	0.163	0.172	0.163	0.182	20,000	0.1680	5.52%
2022-06-07	0	0.163	0.162	0.179	0.160	0.230	1,090,000	214,882	0.1971	0.163	0.162	0.179	0.160	0.230	1,090,000	0.1971	0.00%
2022-06-06	0	0.163	0.159	0.173	0.154	0.160	308,000	49,238	0.1599	0.163	0.159	0.173	0.154	0.160	308,000	0.1599	1.88%
2022-06-02	0	0.160	0.150	0.180	0.160	0.160	44,000	7,040	0.1600	0.160	0.150	0.180	0.160	0.160	44,000	0.1600	-8.05%
2022-06-01	0	0.174	-	0.174	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2022-05-31	0	0.174	-	0.174	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2022-05-30	0	0.174	-	0.174	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2022-05-27	0	0.174	-	0.174	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2022-05-26	0	0.174	-	0.174	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
2022-05-25	0	0.174	0.130	0.174	-	-	0	0	-	0.174	0.130	0.174	-	-	0	-	0.00%
2022-05-24	0	0.174	-	0.174	0.174	0.174	2,000	348	0.1740	0.174	-	0.174	0.174	0.174	2,000	0.1740	-1.14%
2022-05-23	0	0.176	-	0.176	0.176	0.176	2,000	352	0.1760	0.176	-	0.176	0.176	0.176	2,000	0.1760	0.00%
2022-05-20	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-1.12%
2022-05-19	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-05-18	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-05-17	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-05-16	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-05-13	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-05-12	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-05-11	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2022-05-10	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-5.82%
2022-05-06	0	0.189	0.145	0.189	0.193	0.193	2,000	386	0.1930	0.189	0.145	0.189	0.193	0.193	2,000	0.1930	9.25%
2022-05-05	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2022-05-04	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2022-05-03	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	-1.14%
2022-04-29	0	0.175	-	0.175	0.194	0.194	2,000	388	0.1940	0.175	-	0.175	0.194	0.194	2,000	0.1940	-0.57%
2022-04-28	0	0.176	-	0.176	0.197	0.197	2,000	394	0.1970	0.176	-	0.176	0.197	0.197	2,000	0.1970	-4.86%
2022-04-27	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2022-04-26	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-1.07%
2022-04-25	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	0.00%
2022-04-22	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-1.58%
2022-04-21	0	0.190	-	0.190	0.194	0.194	2,000	388	0.1940	0.190	-	0.190	0.194	0.194	2,000	0.1940	3.26%
2022-04-20	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	0.00%
2022-04-19	0	0.184	0.144	0.184	0.180	0.186	26,000	4,692	0.1805	0.184	0.144	0.184	0.180	0.186	26,000	0.1805	-1.60%
2022-04-14	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-1.06%
2022-04-13	0	0.189	0.142	0.189	-	-	0	0	-	0.189	0.142	0.189	-	-	0	-	0.00%
2022-04-12	0	0.189	0.140	0.189	0.210	0.210	2,000	420	0.2100	0.189	0.140	0.189	0.210	0.210	2,000	0.2100	0.00%
2022-04-11	0	0.189	0.140	0.189	-	-	0	0	-	0.189	0.140	0.189	-	-	0	-	-1.05%
2022-04-08	0	0.191	0.145	0.191	0.210	0.210	2,000	420	0.2100	0.191	0.145	0.191	0.210	0.210	2,000	0.2100	0.00%
2022-04-07	0	0.191	0.152	0.191	0.175	0.195	8,000	1,472	0.1840	0.191	0.152	0.191	0.175	0.195	8,000	0.1840	9.14%
2022-04-06	0	0.175	0.145	0.175	0.145	0.177	18,000	2,912	0.1618	0.175	0.145	0.175	0.145	0.177	18,000	0.1618	20.69%
2022-04-04	0	0.145	0.132	0.145	0.142	0.146	214,000	31,018	0.1449	0.145	0.132	0.145	0.142	0.146	214,000	0.1449	-12.12%
2022-04-01	0	0.165	0.148	0.185	-	-	0	0	-	0.165	0.148	0.185	-	-	0	-	0.00%
2022-03-31	0	0.165	0.148	0.165	-	-	0	0	-	0.165	0.148	0.165	-	-	0	-	0.00%
2022-03-30	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2022-03-29	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2022-03-28	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2022-03-25	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	0.00%
2022-03-24	0	0.165	0.151	0.165	-	-	0	0	-	0.165	0.151	0.165	-	-	0	-	0.00%
2022-03-23	0	0.165	0.150	0.186	-	-	0	0	-	0.165	0.150	0.186	-	-	0	-	0.00%
2022-03-22	0	0.165	0.150	0.185	-	-	0	0	-	0.165	0.150	0.185	-	-	0	-	0.00%
2022-03-21	0	0.165	0.150	0.185	-	-	0	0	-	0.165	0.150	0.185	-	-	0	-	0.00%
2022-03-18	0	0.165	0.165	0.185	-	-	0	0	-	0.165	0.165	0.185	-	-	0	-	0.00%
2022-03-17	0	0.165	0.165	0.170	0.165	0.169	66,000	10,970	0.1662	0.165	0.165	0.170	0.165	0.169	66,000	0.1662	-4.07%
2022-03-16	0	0.172	0.150	0.190	-	-	0	0	-	0.172	0.150	0.190	-	-	0	-	0.00%
2022-03-15	0	0.172	0.150	0.190	-	-	0	0	-	0.172	0.150	0.190	-	-	0	-	0.00%
2022-03-14	0	0.172	0.151	0.190	-	-	0	0	-	0.172	0.151	0.190	-	-	0	-	0.00%
2022-03-11	0	0.172	0.150	0.190	-	-	0	0	-	0.172	0.150	0.190	-	-	0	-	0.00%
2022-03-10	0	0.172	0.152	0.190	-	-	0	0	-	0.172	0.152	0.190	-	-	0	-	0.00%
2022-03-09	0	0.172	0.154	0.190	-	-	0	0	-	0.172	0.154	0.190	-	-	0	-	0.00%
2022-03-08	0	0.172	0.172	0.192	0.170	0.170	10,000	1,700	0.1700	0.172	0.172	0.192	0.170	0.170	10,000	0.1700	-9.47%
2022-03-07	0	0.190	0.157	0.190	0.187	0.190	42,000	7,946	0.1892	0.190	0.157	0.190	0.187	0.190	42,000	0.1892	11.11%
2022-03-04	0	0.171	0.150	0.188	-	-	0	0	-	0.171	0.150	0.188	-	-	0	-	0.00%
2022-03-03	0	0.171	0.151	0.188	-	-	0	0	-	0.171	0.151	0.188	-	-	0	-	0.00%
2022-03-02	0	0.171	0.151	0.188	-	-	164	23	0.1402	0.171	0.151	0.188	-	-	164	0.1402	0.00%
2022-03-01	0	0.171	0.171	0.180	0.170	0.190	54,000	9,786	0.1812	0.171	0.171	0.180	0.170	0.190	54,000	0.1812	-22.27%
2022-02-28	0	0.220	-	0.222	-	-	0	0	-	0.220	-	0.222	-	-	0	-	0.00%
2022-02-25	0	0.220	-	0.222	-	-	0	0	-	0.220	-	0.222	-	-	0	-	0.00%
2022-02-24	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-02-23	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-02-22	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-02-21	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-02-18	0	0.220	-	0.235	-	-	0	0	-	0.220	-	0.235	-	-	0	-	0.00%
2022-02-17	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-02-16	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-02-15	0	0.220	-	0.233	-	-	0	0	-	0.220	-	0.233	-	-	0	-	0.00%
2022-02-14	0	0.220	-	0.235	-	-	0	0	-	0.220	-	0.235	-	-	0	-	0.00%
2022-02-11	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-02-10	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-02-09	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-02-08	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-02-07	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-02-04	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-31	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-01-28	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-27	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-26	0	0.220	0.186	0.220	-	-	0	0	-	0.220	0.186	0.220	-	-	0	-	0.00%
2022-01-25	0	0.220	0.190	0.220	-	-	0	0	-	0.220	0.190	0.220	-	-	0	-	0.00%
2022-01-24	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-21	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-01-20	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-01-19	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-18	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-17	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-14	0	0.220	0.182	0.220	-	-	0	0	-	0.220	0.182	0.220	-	-	0	-	0.00%
2022-01-13	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-12	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-11	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-10	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-07	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2022-01-06	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-01-05	0	0.220	0.190	0.220	0.220	0.220	16,000	3,520	0.2200	0.220	0.190	0.220	0.220	0.220	16,000	0.2200	0.00%
2022-01-04	0	0.220	-	0.238	-	-	0	0	-	0.220	-	0.238	-	-	0	-	0.00%
2022-01-03	0	0.220	0.190	0.238	-	-	0	0	-	0.220	0.190	0.238	-	-	0	-	0.00%
2021-12-31	0	0.220	0.220	0.238	-	-	0	0	-	0.220	0.220	0.238	-	-	0	-	0.00%
2021-12-30	0	0.220	0.190	0.238	-	-	0	0	-	0.220	0.190	0.238	-	-	0	-	0.00%
2021-12-29	0	0.220	0.220	0.238	-	-	0	0	-	0.220	0.220	0.238	-	-	0	-	0.00%
2021-12-28	0	0.220	0.203	0.238	-	-	0	0	-	0.220	0.203	0.238	-	-	0	-	0.00%
2021-12-24	0	0.220	0.203	0.238	-	-	0	0	-	0.220	0.203	0.238	-	-	0	-	0.00%
2021-12-23	0	0.220	0.203	0.238	-	-	0	0	-	0.220	0.203	0.238	-	-	0	-	0.00%
2021-12-22	0	0.220	0.203	0.238	-	-	0	0	-	0.220	0.203	0.238	-	-	0	-	0.00%
2021-12-21	0	0.220	0.203	0.238	-	-	0	0	-	0.220	0.203	0.238	-	-	0	-	0.00%
2021-12-20	0	0.220	0.204	0.238	-	-	0	0	-	0.220	0.204	0.238	-	-	0	-	0.00%
2021-12-17	0	0.220	0.220	0.238	-	-	0	0	-	0.220	0.220	0.238	-	-	0	-	0.00%
2021-12-16	0	0.220	0.220	0.238	-	-	0	0	-	0.220	0.220	0.238	-	-	0	-	3.77%
2021-12-15	0	0.212	0.204	0.238	-	-	0	0	-	0.212	0.204	0.238	-	-	0	-	0.00%
2021-12-14	0	0.212	0.212	0.290	0.212	0.213	4,000	850	0.2125	0.212	0.212	0.290	0.212	0.213	4,000	0.2125	-10.55%
2021-12-13	0	0.237	0.213	0.290	-	-	0	0	-	0.237	0.213	0.290	-	-	0	-	0.00%
2021-12-10	0	0.237	0.212	-	-	-	0	0	-	0.237	0.212	-	-	-	0	-	0.00%
2021-12-09	0	0.237	0.212	0.300	-	-	0	0	-	0.237	0.212	0.300	-	-	0	-	0.00%
2021-12-08	0	0.237	0.212	-	-	-	0	0	-	0.237	0.212	-	-	-	0	-	0.00%
2021-12-07	0	0.237	0.213	0.285	-	-	0	0	-	0.237	0.213	0.285	-	-	0	-	0.00%
2021-12-06	0	0.237	0.213	0.280	-	-	0	0	-	0.237	0.213	0.280	-	-	0	-	0.00%
2021-12-03	0	0.237	0.236	0.280	0.237	0.237	54,000	12,798	0.2370	0.237	0.236	0.280	0.237	0.237	54,000	0.2370	0.42%
2021-12-02	0	0.236	0.236	0.280	0.236	0.236	2,000	472	0.2360	0.236	0.236	0.280	0.236	0.236	2,000	0.2360	0.00%
2021-12-01	0	0.236	0.213	-	-	-	0	0	-	0.236	0.213	-	-	-	0	-	0.00%
2021-11-30	0	0.236	0.212	0.300	-	-	0	0	-	0.236	0.212	0.300	-	-	0	-	0.00%
2021-11-29	0	0.236	0.235	0.300	-	-	0	0	-	0.236	0.235	0.300	-	-	0	-	0.00%
2021-11-26	0	0.236	0.236	0.285	0.230	0.240	26,000	6,020	0.2315	0.236	0.236	0.285	0.230	0.240	26,000	0.2315	-12.59%
2021-11-25	0	0.270	0.236	0.270	0.280	0.300	76,000	21,320	0.2805	0.270	0.236	0.270	0.280	0.300	76,000	0.2805	-1.82%
2021-11-24	0	0.275	0.235	0.275	-	-	0	0	-	0.275	0.235	0.275	-	-	0	-	0.00%
2021-11-23	0	0.275	0.230	0.275	0.280	0.285	8,000	2,270	0.2838	0.275	0.230	0.275	0.280	0.285	8,000	0.2838	10.44%
2021-11-22	0	0.249	0.225	0.249	0.290	0.290	2,000	580	0.2900	0.249	0.225	0.249	0.290	0.290	2,000	0.2900	-2.35%
2021-11-19	0	0.255	0.219	0.255	0.255	0.255	6,000	1,530	0.2550	0.255	0.219	0.255	0.255	0.255	6,000	0.2550	-7.27%
2021-11-18	0	0.275	0.210	0.275	0.200	0.285	148,000	33,620	0.2272	0.275	0.210	0.275	0.200	0.285	148,000	0.2272	37.50%
2021-11-17	0	0.200	0.200	0.222	0.200	0.200	2,000	400	0.2000	0.200	0.200	0.222	0.200	0.200	2,000	0.2000	-9.91%
2021-11-16	0	0.222	0.206	-	-	-	0	0	-	0.222	0.206	-	-	-	0	-	0.00%
2021-11-15	0	0.222	0.207	-	-	-	0	0	-	0.222	0.207	-	-	-	0	-	0.00%
2021-11-12	0	0.222	0.206	-	-	-	0	0	-	0.222	0.206	-	-	-	0	-	0.00%
2021-11-11	0	0.222	0.206	-	-	-	0	0	-	0.222	0.206	-	-	-	0	-	0.00%
2021-11-10	0	0.222	0.209	-	-	-	0	0	-	0.222	0.209	-	-	-	0	-	0.00%
2021-11-09	0	0.222	0.210	-	-	-	0	0	-	0.222	0.210	-	-	-	0	-	0.00%
2021-11-08	0	0.222	0.213	-	-	-	0	0	-	0.222	0.213	-	-	-	0	-	0.00%
2021-11-05	0	0.222	0.213	-	-	-	0	0	-	0.222	0.213	-	-	-	0	-	0.00%
2021-11-04	0	0.222	0.220	-	-	-	0	0	-	0.222	0.220	-	-	-	0	-	0.00%
2021-11-03	0	0.222	0.222	0.280	0.217	0.222	8,000	1,766	0.2208	0.222	0.222	0.280	0.217	0.222	8,000	0.2208	-7.50%
2021-11-02	0	0.240	0.216	0.240	-	-	0	0	-	0.240	0.216	0.240	-	-	0	-	0.00%
2021-11-01	0	0.240	0.216	0.300	-	-	0	0	-	0.240	0.216	0.300	-	-	0	-	0.00%
2021-10-29	0	0.240	0.218	0.300	-	-	0	0	-	0.240	0.218	0.300	-	-	0	-	0.00%
2021-10-28	0	0.240	0.218	0.275	-	-	0	0	-	0.240	0.218	0.275	-	-	0	-	0.00%
2021-10-27	0	0.240	0.220	0.240	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2021-10-26	0	0.240	0.219	0.275	-	-	0	0	-	0.240	0.219	0.275	-	-	0	-	0.00%
2021-10-25	0	0.240	0.221	0.270	-	-	0	0	-	0.240	0.221	0.270	-	-	0	-	0.00%
2021-10-22	0	0.240	0.240	0.275	0.214	0.285	354,000	89,498	0.2528	0.240	0.240	0.275	0.214	0.285	354,000	0.2528	12.15%
2021-10-21	0	0.214	0.214	0.239	0.212	0.212	2,000	424	0.2120	0.214	0.214	0.239	0.212	0.212	2,000	0.2120	-10.83%
2021-10-20	0	0.240	0.213	0.260	-	-	0	0	-	0.240	0.213	0.260	-	-	0	-	0.00%
2021-10-19	0	0.240	0.212	0.280	-	-	0	0	-	0.240	0.212	0.280	-	-	0	-	0.00%
2021-10-18	0	0.240	0.212	0.285	-	-	0	0	-	0.240	0.212	0.285	-	-	0	-	0.00%
2021-10-15	0	0.240	0.214	0.280	-	-	0	0	-	0.240	0.214	0.280	-	-	0	-	0.00%
2021-10-12	0	0.240	0.216	0.290	-	-	0	0	-	0.240	0.216	0.290	-	-	0	-	0.00%
2021-10-11	0	0.240	0.214	0.295	-	-	0	0	-	0.240	0.214	0.295	-	-	0	-	0.00%
2021-10-08	0	0.240	0.221	0.295	0.240	0.300	168,000	45,660	0.2718	0.240	0.221	0.295	0.240	0.300	168,000	0.2718	-1.64%
2021-10-07	0	0.244	0.216	0.244	0.240	0.255	104,000	26,210	0.2520	0.244	0.216	0.244	0.240	0.255	104,000	0.2520	2.95%
2021-10-06	0	0.237	0.207	0.237	0.204	0.237	14,000	2,970	0.2121	0.237	0.207	0.237	0.204	0.237	14,000	0.2121	-0.84%
2021-10-05	0	0.239	0.213	0.239	0.250	0.250	2,000	500	0.2500	0.239	0.213	0.239	0.250	0.250	2,000	0.2500	0.84%
2021-10-04	0	0.237	0.213	0.237	0.250	0.250	2,000	500	0.2500	0.237	0.213	0.237	0.250	0.250	2,000	0.2500	2.16%
2021-09-30	0	0.232	0.211	0.232	0.255	0.255	4,000	1,020	0.2550	0.232	0.211	0.232	0.255	0.255	4,000	0.2550	0.00%
2021-09-29	0	0.232	0.206	0.232	0.206	0.235	54,000	11,222	0.2078	0.232	0.206	0.232	0.206	0.235	54,000	0.2078	12.62%
2021-09-28	0	0.206	0.204	0.220	-	-	0	0	-	0.206	0.204	0.220	-	-	0	-	0.00%
2021-09-27	0	0.206	0.204	0.227	-	-	0	0	-	0.206	0.204	0.227	-	-	0	-	0.00%
2021-09-24	0	0.206	0.206	0.226	0.206	0.240	26,000	5,448	0.2095	0.206	0.206	0.226	0.206	0.240	26,000	0.2095	-14.17%
2021-09-23	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-0.41%
2021-09-21	0	0.241	0.207	0.265	-	-	0	0	-	0.241	0.207	0.265	-	-	0	-	0.00%
2021-09-20	0	0.241	0.209	0.241	-	-	0	0	-	0.241	0.209	0.241	-	-	0	-	0.00%
2021-09-17	0	0.241	0.212	0.241	0.241	0.270	80,000	20,440	0.2555	0.241	0.212	0.241	0.241	0.270	80,000	0.2555	3.88%
2021-09-16	0	0.232	0.206	0.232	0.210	0.265	76,000	17,290	0.2275	0.232	0.206	0.232	0.210	0.265	76,000	0.2275	11.54%
2021-09-15	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2021-09-14	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2021-09-13	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2021-09-10	0	0.208	0.208	-	0.208	0.208	18,000	3,744	0.2080	0.208	0.208	-	0.208	0.208	18,000	0.2080	0.00%
2021-09-09	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2021-09-08	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2021-09-07	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2021-09-06	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2021-09-03	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2021-09-02	0	0.208	0.208	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2021-09-01	0	0.208	0.208	-	0.208	0.208	10,000	2,080	0.2080	0.208	0.208	-	0.208	0.208	10,000	0.2080	0.00%
2021-08-31	0	0.208	0.208	0.227	0.206	0.208	4,000	828	0.2070	0.208	0.208	0.227	0.206	0.208	4,000	0.2070	-13.33%
2021-08-30	0	0.240	0.206	0.240	-	-	0	0	-	0.240	0.206	0.240	-	-	0	-	0.00%
2021-08-27	0	0.240	0.210	0.240	0.240	0.240	4,000	960	0.2400	0.240	0.210	0.240	0.240	0.240	4,000	0.2400	0.00%
2021-08-26	0	0.240	0.215	0.240	0.240	0.240	10,000	2,400	0.2400	0.240	0.215	0.240	0.240	0.240	10,000	0.2400	11.63%
2021-08-25	0	0.215	0.215	0.240	0.203	0.211	12,000	2,516	0.2097	0.215	0.215	0.240	0.203	0.211	12,000	0.2097	-7.33%
2021-08-24	0	0.232	0.203	0.232	0.203	0.232	6,000	1,334	0.2223	0.232	0.203	0.232	0.203	0.232	6,000	0.2223	0.87%
2021-08-23	0	0.230	0.230	0.240	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.00%
2021-08-20	0	0.230	0.230	0.240	0.203	0.203	2,000	406	0.2030	0.230	0.230	0.240	0.203	0.203	2,000	0.2030	6.98%
2021-08-19	0	0.215	0.215	0.240	0.213	0.240	122,000	28,694	0.2352	0.215	0.215	0.240	0.213	0.240	122,000	0.2352	-10.42%
2021-08-18	0	0.240	0.206	0.240	-	-	0	0	-	0.240	0.206	0.240	-	-	0	-	0.00%
2021-08-17	0	0.240	0.210	0.240	0.255	0.255	2,000	510	0.2550	0.240	0.210	0.240	0.255	0.255	2,000	0.2550	0.42%
2021-08-16	0	0.239	0.208	0.239	0.223	0.239	14,000	3,314	0.2367	0.239	0.208	0.239	0.223	0.239	14,000	0.2367	17.73%
2021-08-13	0	0.203	0.203	0.223	0.203	0.203	86,000	17,458	0.2030	0.203	0.203	0.223	0.203	0.203	86,000	0.2030	-6.02%
2021-08-12	0	0.216	0.203	-	-	-	0	0	-	0.216	0.203	-	-	-	0	-	0.00%
2021-08-11	0	0.216	0.202	-	-	-	0	0	-	0.216	0.202	-	-	-	0	-	0.00%
2021-08-10	0	0.216	0.210	0.216	-	-	0	0	-	0.216	0.210	0.216	-	-	0	-	-0.92%
2021-08-09	0	0.218	0.202	0.240	-	-	0	0	-	0.218	0.202	0.240	-	-	0	-	0.00%
2021-08-06	0	0.218	0.202	0.240	-	-	0	0	-	0.218	0.202	0.240	-	-	0	-	0.00%
2021-08-05	0	0.218	0.202	0.240	-	-	0	0	-	0.218	0.202	0.240	-	-	0	-	0.00%
2021-08-04	0	0.218	0.203	0.218	-	-	0	0	-	0.218	0.203	0.218	-	-	0	-	0.00%
2021-08-03	0	0.218	0.202	0.218	-	-	0	0	-	0.218	0.202	0.218	-	-	0	-	0.00%
2021-08-02	0	0.218	0.202	0.240	-	-	0	0	-	0.218	0.202	0.240	-	-	0	-	0.00%
2021-07-30	0	0.218	0.202	-	-	-	0	0	-	0.218	0.202	-	-	-	0	-	0.00%
2021-07-29	0	0.218	0.203	-	-	-	0	0	-	0.218	0.203	-	-	-	0	-	0.00%
2021-07-28	0	0.218	0.202	-	0.218	0.218	36,000	7,848	0.2180	0.218	0.202	-	0.218	0.218	36,000	0.2180	0.00%
2021-07-27	0	0.218	0.203	0.218	0.218	0.220	82,000	18,036	0.2200	0.218	0.203	0.218	0.218	0.220	82,000	0.2200	-5.22%
2021-07-26	0	0.230	0.218	0.230	-	-	0	0	-	0.230	0.218	0.230	-	-	0	-	-3.36%
2021-07-23	0	0.238	0.208	0.238	-	-	0	0	-	0.238	0.208	0.238	-	-	0	-	0.00%
2021-07-22	0	0.238	0.210	0.240	-	-	0	0	-	0.238	0.210	0.240	-	-	0	-	0.00%
2021-07-21	0	0.238	0.210	0.240	-	-	0	0	-	0.238	0.210	0.240	-	-	0	-	0.00%
2021-07-20	0	0.238	0.210	0.238	-	-	0	0	-	0.238	0.210	0.238	-	-	0	-	-0.83%
2021-07-19	0	0.240	0.208	0.240	-	-	0	0	-	0.240	0.208	0.240	-	-	0	-	-0.41%
2021-07-16	0	0.241	0.208	0.241	-	-	0	0	-	0.241	0.208	0.241	-	-	0	-	0.00%
2021-07-15	0	0.241	0.208	0.241	-	-	0	0	-	0.241	0.208	0.241	-	-	0	-	0.00%
2021-07-14	0	0.241	0.211	0.241	-	-	0	0	-	0.241	0.211	0.241	-	-	0	-	-0.82%
2021-07-13	0	0.243	0.208	0.243	-	-	0	0	-	0.243	0.208	0.243	-	-	0	-	-0.41%
2021-07-12	0	0.244	0.208	0.244	-	-	0	0	-	0.244	0.208	0.244	-	-	0	-	0.00%
2021-07-09	0	0.244	0.208	0.244	-	-	0	0	-	0.244	0.208	0.244	-	-	0	-	0.00%
2021-07-08	0	0.244	-	0.244	0.245	0.245	20,000	4,900	0.2450	0.244	-	0.244	0.245	0.245	20,000	0.2450	-0.41%
2021-07-07	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2021-07-06	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2021-07-05	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2021-07-02	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-0.41%
2021-06-30	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2021-06-29	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2021-06-28	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2021-06-25	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-0.81%
2021-06-24	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2021-06-23	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2021-06-22	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2021-06-21	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2021-06-18	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2021-06-17	0	0.248	0.210	0.248	0.248	0.248	4,000	992	0.2480	0.248	0.210	0.248	0.248	0.248	4,000	0.2480	0.40%
2021-06-16	0	0.247	-	0.247	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-0.40%
2021-06-15	0	0.248	0.212	0.248	-	-	0	0	-	0.248	0.212	0.248	-	-	0	-	-0.80%
2021-06-11	0	0.250	0.213	0.250	0.228	0.260	74,000	17,064	0.2306	0.250	0.213	0.250	0.228	0.260	74,000	0.2306	9.65%
2021-06-10	0	0.228	0.206	0.228	-	-	0	0	-	0.228	0.206	0.228	-	-	0	-	0.00%
2021-06-09	0	0.228	0.206	0.228	-	-	0	0	-	0.228	0.206	0.228	-	-	0	-	0.00%
2021-06-08	0	0.228	0.206	0.228	-	-	0	0	-	0.228	0.206	0.228	-	-	0	-	0.00%
2021-06-07	0	0.228	0.202	0.228	-	-	0	0	-	0.228	0.202	0.228	-	-	0	-	0.00%
2021-06-04	0	0.228	0.202	0.228	-	-	0	0	-	0.228	0.202	0.228	-	-	0	-	0.00%
2021-06-03	0	0.228	0.202	0.228	-	-	0	0	-	0.228	0.202	0.228	-	-	0	-	0.00%
2021-06-02	0	0.228	0.201	0.228	-	-	0	0	-	0.228	0.201	0.228	-	-	0	-	0.00%
2021-06-01	0	0.228	0.202	0.228	-	-	0	0	-	0.228	0.202	0.228	-	-	0	-	0.00%
2021-05-31	0	0.228	0.202	0.228	0.228	0.228	2,000	456	0.2280	0.228	0.202	0.228	0.228	0.228	2,000	0.2280	0.00%
2021-05-28	0	0.228	0.215	0.228	0.215	0.228	30,000	6,476	0.2159	0.228	0.215	0.228	0.215	0.228	30,000	0.2159	-0.44%
2021-05-27	0	0.229	0.204	0.229	-	-	0	0	-	0.229	0.204	0.229	-	-	0	-	0.00%
2021-05-26	0	0.229	0.220	0.229	0.220	0.229	12,000	2,658	0.2215	0.229	0.220	0.229	0.220	0.229	12,000	0.2215	10.10%
2021-05-25	0	0.208	0.208	0.217	0.203	0.210	32,000	6,676	0.2086	0.208	0.208	0.217	0.203	0.210	32,000	0.2086	-5.45%
2021-05-24	0	0.220	0.204	0.228	-	-	0	0	-	0.220	0.204	0.228	-	-	0	-	0.00%
2021-05-21	0	0.220	0.220	0.230	0.220	0.220	44,000	9,680	0.2200	0.220	0.220	0.230	0.220	0.220	44,000	0.2200	-4.35%
2021-05-20	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	-2.95%
2021-05-18	0	0.237	0.212	0.237	-	-	0	0	-	0.237	0.212	0.237	-	-	0	-	0.00%
2021-05-17	0	0.237	0.212	0.237	-	-	0	0	-	0.237	0.212	0.237	-	-	0	-	0.00%
2021-05-14	0	0.237	0.218	0.237	-	-	0	0	-	0.237	0.218	0.237	-	-	0	-	0.00%
2021-05-13	0	0.237	0.218	0.237	-	-	0	0	-	0.237	0.218	0.237	-	-	0	-	0.00%
2021-05-12	0	0.237	0.218	0.237	-	-	0	0	-	0.237	0.218	0.237	-	-	0	-	0.00%
2021-05-11	0	0.237	0.218	0.237	-	-	0	0	-	0.237	0.218	0.237	-	-	0	-	-0.84%
2021-05-10	0	0.239	0.219	0.239	-	-	0	0	-	0.239	0.219	0.239	-	-	0	-	0.00%
2021-05-07	0	0.239	0.219	0.239	-	-	0	0	-	0.239	0.219	0.239	-	-	0	-	0.00%
2021-05-06	0	0.239	0.219	0.239	-	-	0	0	-	0.239	0.219	0.239	-	-	0	-	0.00%
2021-05-05	0	0.239	0.218	0.239	-	-	0	0	-	0.239	0.218	0.239	-	-	0	-	-0.42%
2021-05-04	0	0.240	0.223	0.240	-	-	0	0	-	0.240	0.223	0.240	-	-	0	-	-0.41%
2021-05-03	0	0.241	0.220	0.241	-	-	0	0	-	0.241	0.220	0.241	-	-	0	-	0.00%
2021-04-30	0	0.241	0.220	0.241	0.227	0.243	6,000	1,426	0.2377	0.241	0.220	0.241	0.227	0.243	6,000	0.2377	6.17%
2021-04-29	0	0.227	0.220	0.244	0.227	0.227	10,000	2,270	0.2270	0.227	0.220	0.244	0.227	0.227	10,000	0.2270	-7.35%
2021-04-28	0	0.245	0.226	0.245	0.246	0.246	2,000	492	0.2460	0.245	0.226	0.245	0.246	0.246	2,000	0.2460	-0.41%
2021-04-27	0	0.246	0.227	0.246	0.220	0.246	58,000	13,216	0.2279	0.246	0.227	0.246	0.220	0.246	58,000	0.2279	2.50%
2021-04-26	0	0.240	0.225	0.248	-	-	0	0	-	0.240	0.225	0.248	-	-	0	-	0.00%
2021-04-23	0	0.240	0.225	0.240	-	-	0	0	-	0.240	0.225	0.240	-	-	0	-	-3.23%
2021-04-22	0	0.248	0.224	0.248	0.248	0.248	50,000	12,400	0.2480	0.248	0.224	0.248	0.248	0.248	50,000	0.2480	-0.40%
2021-04-21	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	-0.40%
2021-04-20	0	0.250	0.229	0.250	0.260	0.260	22,000	5,520	0.2509	0.250	0.229	0.250	0.260	0.260	22,000	0.2509	4.60%
2021-04-19	0	0.239	0.223	0.239	-	-	0	0	-	0.239	0.223	0.239	-	-	0	-	0.00%
2021-04-16	0	0.239	0.223	0.239	0.239	0.239	12,000	2,868	0.2390	0.239	0.223	0.239	0.239	0.239	12,000	0.2390	3.91%
2021-04-15	0	0.230	0.222	0.230	-	-	0	0	-	0.230	0.222	0.230	-	-	0	-	0.00%
2021-04-14	0	0.230	0.223	0.230	0.230	0.230	26,000	5,980	0.2300	0.230	0.223	0.230	0.230	0.230	26,000	0.2300	-3.77%
2021-04-13	0	0.239	0.221	0.239	-	-	0	0	-	0.239	0.221	0.239	-	-	0	-	-0.42%
2021-04-12	0	0.240	0.221	0.240	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	0.00%
2021-04-09	0	0.240	0.223	0.240	-	-	0	0	-	0.240	0.223	0.240	-	-	0	-	0.00%
2021-04-08	0	0.240	0.224	0.240	0.219	0.255	300,000	67,590	0.2253	0.240	0.224	0.240	0.219	0.255	300,000	0.2253	0.00%
2021-04-07	0	0.240	0.225	0.240	-	-	0	0	-	0.240	0.225	0.240	-	-	0	-	0.00%
2021-04-01	0	0.240	0.238	0.240	0.260	0.260	174,000	45,240	0.2600	0.240	0.238	0.240	0.260	0.260	174,000	0.2600	0.42%
2021-03-31	0	0.239	0.215	0.239	-	-	0	0	-	0.239	0.215	0.239	-	-	0	-	-3.63%
2021-03-30	0	0.248	0.210	0.248	0.248	0.260	12,000	3,000	0.2500	0.248	0.210	0.248	0.248	0.260	12,000	0.2500	-4.62%
2021-03-29	0	0.260	0.220	0.260	0.205	0.300	176,000	42,944	0.2440	0.260	0.220	0.260	0.205	0.300	176,000	0.2440	23.22%
2021-03-26	0	0.211	0.203	0.220	-	-	0	0	-	0.211	0.203	0.220	-	-	0	-	0.00%
2021-03-25	0	0.211	0.211	0.219	0.201	0.207	10,000	2,046	0.2046	0.211	0.211	0.219	0.201	0.207	10,000	0.2046	-4.52%
2021-03-24	0	0.221	0.221	0.240	0.202	0.221	22,000	4,824	0.2193	0.221	0.221	0.240	0.202	0.221	22,000	0.2193	0.00%
2021-03-23	0	0.221	0.221	0.247	0.212	0.247	120,000	29,066	0.2422	0.221	0.221	0.247	0.212	0.247	120,000	0.2422	-10.53%
2021-03-22	0	0.247	0.228	0.247	0.247	0.247	50,000	12,350	0.2470	0.247	0.228	0.247	0.247	0.247	50,000	0.2470	0.00%
2021-03-19	0	0.247	0.233	0.247	0.247	0.247	170,000	41,990	0.2470	0.247	0.233	0.247	0.247	0.247	170,000	0.2470	0.00%
2021-03-18	0	0.247	0.221	0.247	0.234	0.248	36,000	8,452	0.2348	0.247	0.221	0.247	0.234	0.248	36,000	0.2348	5.56%
2021-03-17	0	0.234	0.212	0.234	0.210	0.239	240,000	51,454	0.2144	0.234	0.212	0.234	0.210	0.239	240,000	0.2144	-6.40%
2021-03-16	0	0.250	0.230	0.250	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	-1.96%
2021-03-15	0	0.255	0.236	0.255	0.255	0.255	36,000	9,180	0.2550	0.255	0.236	0.255	0.255	0.255	36,000	0.2550	-1.92%
2021-03-12	0	0.260	0.248	0.260	0.248	0.260	10,000	2,552	0.2552	0.260	0.248	0.260	0.248	0.260	10,000	0.2552	4.84%
2021-03-11	0	0.248	0.245	0.248	0.248	0.310	258,000	68,526	0.2656	0.248	0.245	0.248	0.248	0.310	258,000	0.2656	-11.43%
2021-03-10	0	0.280	0.255	0.280	0.280	0.295	28,000	8,000	0.2857	0.280	0.255	0.280	0.280	0.295	28,000	0.2857	0.00%
2021-03-09	0	0.280	0.255	0.280	0.250	0.280	272,000	68,180	0.2507	0.280	0.255	0.280	0.250	0.280	272,000	0.2507	3.70%
2021-03-08	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2021-03-05	0	0.270	0.260	0.270	0.260	0.270	28,000	7,260	0.2593	0.270	0.260	0.270	0.260	0.270	28,000	0.2593	8.00%
2021-03-04	0	0.250	0.250	0.260	0.250	0.260	166,000	41,580	0.2505	0.250	0.250	0.260	0.250	0.260	166,000	0.2505	-7.41%
2021-03-03	0	0.270	0.270	0.280	0.260	0.260	38,000	9,880	0.2600	0.270	0.270	0.280	0.260	0.260	38,000	0.2600	-5.26%
2021-03-02	0	0.285	0.255	0.285	0.250	0.285	124,000	31,750	0.2560	0.285	0.255	0.285	0.250	0.285	124,000	0.2560	0.00%
2021-03-01	0	0.285	0.265	0.285	0.260	0.295	8,000	2,220	0.2775	0.285	0.265	0.285	0.260	0.295	8,000	0.2775	7.55%
2021-02-26	0	0.265	0.265	0.285	0.265	0.280	410,000	111,730	0.2725	0.265	0.265	0.285	0.265	0.280	410,000	0.2725	0.00%
2021-02-25	0	0.265	0.265	0.270	0.250	0.400	1,714,000	518,780	0.3027	0.265	0.265	0.270	0.250	0.400	1,714,000	0.3027	-5.36%
2021-02-24	0	0.280	0.203	0.280	-	-	0	0	-	0.280	0.203	0.280	-	-	0	-	0.00%
2021-02-23	0	0.280	0.151	0.280	0.255	0.285	30,000	7,710	0.2570	0.280	0.151	0.280	0.255	0.285	30,000	0.2570	-1.75%
2021-02-22	0	0.285	0.149	0.285	-	-	0	0	-	0.285	0.149	0.285	-	-	0	-	-3.39%
2021-02-19	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2021-02-18	0	0.295	-	0.295	0.248	0.295	268,000	68,250	0.2547	0.295	-	0.295	0.248	0.295	268,000	0.2547	3.51%
2021-02-17	0	0.285	0.203	0.285	0.250	0.300	14,000	3,640	0.2600	0.285	0.203	0.285	0.250	0.300	14,000	0.2600	9.62%
2021-02-16	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2021-02-11	0	0.270	0.150	0.270	-	-	0	0	-	0.270	0.150	0.270	-	-	0	-	0.00%
2021-02-10	0	0.270	0.146	0.270	-	-	0	0	-	0.270	0.146	0.270	-	-	0	-	0.00%
2021-02-09	0	0.270	0.207	0.270	-	-	0	0	-	0.270	0.207	0.270	-	-	0	-	0.00%
2021-02-08	0	0.270	0.225	0.270	0.200	0.275	24,000	5,550	0.2313	0.270	0.225	0.270	0.200	0.275	24,000	0.2313	-3.57%
2021-02-05	0	0.280	0.170	0.280	0.280	0.280	4,000	1,120	0.2800	0.280	0.170	0.280	0.280	0.280	4,000	0.2800	-6.67%
2021-02-04	0	0.300	0.238	0.300	0.280	0.330	314,000	93,350	0.2973	0.300	0.238	0.300	0.280	0.330	314,000	0.2973	31.00%
2021-02-03	0	0.229	0.229	-	0.226	0.226	4,000	904	0.2260	0.229	0.229	-	0.226	0.226	4,000	0.2260	9.05%
2021-02-02	0	0.210	0.210	0.280	0.176	0.220	778,000	138,748	0.1783	0.210	0.210	0.280	0.176	0.220	778,000	0.1783	5.00%
2021-02-01	0	0.200	0.200	-	0.200	0.200	2,000	400	0.2000	0.200	0.200	-	0.200	0.200	2,000	0.2000	-8.26%
2021-01-29	0	0.218	0.200	-	-	-	0	0	-	0.218	0.200	-	-	-	0	-	0.00%
2021-01-28	0	0.218	0.200	-	-	-	0	0	-	0.218	0.200	-	-	-	0	-	0.00%
2021-01-27	0	0.218	0.200	0.218	0.220	0.220	26,000	5,520	0.2123	0.218	0.200	0.218	0.220	0.220	26,000	0.2123	-0.91%
2021-01-26	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2021-01-25	0	0.220	0.220	-	0.220	0.220	6,000	1,320	0.2200	0.220	0.220	-	0.220	0.220	6,000	0.2200	0.00%
2021-01-22	0	0.220	0.220	-	0.220	0.220	12,000	2,640	0.2200	0.220	0.220	-	0.220	0.220	12,000	0.2200	0.00%
2021-01-21	0	0.220	0.220	-	0.220	0.220	46,000	10,120	0.2200	0.220	0.220	-	0.220	0.220	46,000	0.2200	0.00%
2021-01-20	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.46%
2021-01-19	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2021-01-18	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2021-01-15	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2021-01-14	0	0.219	0.219	-	0.219	0.219	4,000	876	0.2190	0.219	0.219	-	0.219	0.219	4,000	0.2190	0.00%
2021-01-13	0	0.219	0.219	0.300	0.219	0.219	4,000	876	0.2190	0.219	0.219	0.300	0.219	0.219	4,000	0.2190	-20.36%
2021-01-12	0	0.275	0.220	0.275	0.275	0.275	12,000	3,300	0.2750	0.275	0.220	0.275	0.275	0.275	12,000	0.2750	0.00%
2021-01-11	0	0.275	0.275	0.320	-	-	0	0	-	0.275	0.275	0.320	-	-	0	-	0.00%
2021-01-08	0	0.275	0.275	0.320	-	-	0	0	-	0.275	0.275	0.320	-	-	0	-	0.00%
2021-01-07	0	0.275	0.275	0.320	0.275	0.275	50,000	13,750	0.2750	0.275	0.275	0.320	0.275	0.275	50,000	0.2750	0.00%
2021-01-06	0	0.275	0.275	-	-	-	0	0	-	0.275	0.275	-	-	-	0	-	0.00%
2021-01-05	0	0.275	0.275	0.400	0.270	0.275	42,000	11,540	0.2748	0.275	0.275	0.400	0.270	0.275	42,000	0.2748	-1.79%
2021-01-04	0	0.280	0.231	0.360	0.280	0.280	10,000	2,800	0.2800	0.280	0.231	0.360	0.280	0.280	10,000	0.2800	0.00%
2020-12-31	0	0.280	-	0.400	-	-	0	0	-	0.280	-	0.400	-	-	0	-	0.00%
2020-12-30	0	0.280	0.280	0.320	0.280	0.280	18,000	5,040	0.2800	0.280	0.280	0.320	0.280	0.280	18,000	0.2800	0.00%
2020-12-29	0	0.280	-	0.320	-	-	0	0	-	0.280	-	0.320	-	-	0	-	0.00%
2020-12-28	0	0.280	-	0.320	-	-	0	0	-	0.280	-	0.320	-	-	0	-	0.00%
2020-12-24	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-8.20%
2020-12-23	0	0.305	-	0.305	-	-	20,000,000	6,000,000	0.3000	0.305	-	0.305	-	-	20,000,000	0.3000	-1.61%
2020-12-22	0	0.310	-	0.310	0.310	0.310	10,000	3,100	0.3100	0.310	-	0.310	0.310	0.310	10,000	0.3100	0.00%
2020-12-21	0	0.310	0.232	0.340	-	-	0	0	-	0.310	0.232	0.340	-	-	0	-	0.00%
2020-12-18	0	0.310	0.231	0.330	0.310	0.310	40,000	12,400	0.3100	0.310	0.231	0.330	0.310	0.310	40,000	0.3100	0.00%
2020-12-17	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2020-12-16	0	0.310	0.231	0.310	0.310	0.310	500,000	155,000	0.3100	0.310	0.231	0.310	0.310	0.310	500,000	0.3100	-3.12%
2020-12-15	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2020-12-14	0	0.320	0.231	0.320	0.320	0.320	50,040,000	15,012,800	0.3000	0.320	0.231	0.320	0.320	0.320	50,040,000	0.3000	0.00%
2020-12-11	0	0.320	0.232	0.325	0.320	0.320	12,000	3,830	0.3192	0.320	0.232	0.325	0.320	0.320	12,000	0.3192	1.59%
2020-12-10	0	0.315	0.231	0.315	0.290	0.340	88,000	28,210	0.3206	0.315	0.231	0.315	0.290	0.340	88,000	0.3206	43.18%
2020-12-09	0	0.220	0.220	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
2020-12-08	0	0.220	0.200	-	-	-	0	0	-	0.220	0.200	-	-	-	0	-	0.00%
2020-12-07	0	0.220	0.197	-	-	-	0	0	-	0.220	0.197	-	-	-	0	-	0.00%
2020-12-04	0	0.220	0.214	-	0.220	0.227	28,000	6,304	0.2251	0.220	0.214	-	0.220	0.227	28,000	0.2251	-3.08%
2020-12-03	0	0.227	0.227	0.335	0.204	0.228	12,000	2,588	0.2157	0.227	0.227	0.335	0.204	0.228	12,000	0.2157	-33.24%
2020-12-02	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2020-12-01	0	0.340	-	0.360	-	-	0	0	-	0.340	-	0.360	-	-	0	-	0.00%
2020-11-30	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2020-11-27	0	0.340	-	0.360	-	-	0	0	-	0.340	-	0.360	-	-	0	-	0.00%
2020-11-26	0	0.340	-	0.400	-	-	34,000	12,240	0.3600	0.340	-	0.400	-	-	34,000	0.3600	0.00%
2020-11-25	0	0.340	0.330	0.360	-	-	0	0	-	0.340	0.330	0.360	-	-	0	-	0.00%
2020-11-24	0	0.340	-	0.360	-	-	0	0	-	0.340	-	0.360	-	-	0	-	0.00%
2020-11-23	0	0.340	-	0.345	-	-	0	0	-	0.340	-	0.345	-	-	0	-	0.00%
2020-11-20	0	0.340	-	0.360	0.340	0.340	80,000	27,200	0.3400	0.340	-	0.360	0.340	0.340	80,000	0.3400	6.25%
2020-11-19	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2020-11-18	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2020-11-17	0	0.320	-	0.340	0.300	0.320	24,000	7,600	0.3167	0.320	-	0.340	0.300	0.320	24,000	0.3167	0.00%
2020-11-16	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2020-11-13	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2020-11-12	0	0.320	-	0.320	0.300	0.320	110,000	34,760	0.3160	0.320	-	0.320	0.300	0.320	110,000	0.3160	6.67%
2020-11-11	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2020-11-10	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2020-11-09	0	0.300	-	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	-	0.300	0.300	0.300	10,000	0.3000	0.00%
2020-11-06	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2020-11-05	0	0.300	0.250	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.250	0.300	0.300	0.300	10,000	0.3000	-11.76%
2020-11-04	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2020-11-03	0	0.340	0.280	0.340	0.340	0.340	16,000	5,440	0.3400	0.340	0.280	0.340	0.340	0.340	16,000	0.3400	30.77%
2020-11-02	0	0.260	0.260	0.300	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.300	0.260	0.260	10,000	0.2600	0.00%
2020-10-30	0	0.260	-	0.340	-	-	0	0	-	0.260	-	0.340	-	-	0	-	0.00%
2020-10-29	0	0.260	-	0.350	0.260	0.260	10,000	2,600	0.2600	0.260	-	0.350	0.260	0.260	10,000	0.2600	-3.70%
2020-10-28	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2020-10-27	0	0.270	-	0.300	-	-	0	0	-	0.270	-	0.300	-	-	0	-	0.00%
2020-10-23	0	0.270	0.250	0.360	-	-	0	0	-	0.270	0.250	0.360	-	-	0	-	0.00%
2020-10-22	0	0.270	0.153	0.360	-	-	0	0	-	0.270	0.153	0.360	-	-	0	-	0.00%
2020-10-21	0	0.270	-	0.360	-	-	0	0	-	0.270	-	0.360	-	-	0	-	0.00%
2020-10-20	0	0.270	0.270	0.360	0.270	0.270	10,000	2,700	0.2700	0.270	0.270	0.360	0.270	0.270	10,000	0.2700	0.00%
2020-10-19	0	0.270	0.270	0.370	-	-	0	0	-	0.270	0.270	0.370	-	-	0	-	0.00%
2020-10-16	0	0.270	0.214	0.370	-	-	0	0	-	0.270	0.214	0.370	-	-	0	-	0.00%
2020-10-15	0	0.270	0.214	0.380	-	-	60,000	21,600	0.3600	0.270	0.214	0.380	-	-	60,000	0.3600	0.00%
2020-10-14	0	0.270	0.219	0.340	-	-	0	0	-	0.270	0.219	0.340	-	-	0	-	0.00%
2020-10-12	0	0.270	0.214	0.350	0.270	0.270	10,000	2,700	0.2700	0.270	0.214	0.350	0.270	0.270	10,000	0.2700	3.85%
2020-10-09	0	0.260	0.260	0.350	0.260	0.260	24,000	6,240	0.2600	0.260	0.260	0.350	0.260	0.260	24,000	0.2600	8.33%
2020-10-08	0	0.240	0.100	0.255	-	-	0	0	-	0.240	0.100	0.255	-	-	0	-	0.00%
2020-10-07	0	0.240	0.205	0.255	0.240	0.240	10,000	2,400	0.2400	0.240	0.205	0.255	0.240	0.240	10,000	0.2400	-0.83%
2020-10-06	0	0.242	0.242	0.280	0.241	0.241	24,000	5,784	0.2410	0.242	0.242	0.280	0.241	0.241	24,000	0.2410	-16.55%
2020-10-05	0	0.290	0.205	0.380	-	-	0	0	-	0.290	0.205	0.380	-	-	0	-	0.00%
2020-09-30	0	0.290	0.205	0.380	-	-	0	0	-	0.290	0.205	0.380	-	-	0	-	0.00%
2020-09-29	0	0.290	0.210	0.380	-	-	20,000	7,200	0.3600	0.290	0.210	0.380	-	-	20,000	0.3600	0.00%
2020-09-28	0	0.290	0.205	0.360	-	-	0	0	-	0.290	0.205	0.360	-	-	0	-	0.00%
2020-09-25	0	0.290	0.205	0.360	-	-	0	0	-	0.290	0.205	0.360	-	-	0	-	0.00%
2020-09-24	0	0.290	0.245	0.290	-	-	0	0	-	0.290	0.245	0.290	-	-	0	-	-1.69%
2020-09-23	0	0.295	0.205	0.400	-	-	0	0	-	0.295	0.205	0.400	-	-	0	-	0.00%
2020-09-22	0	0.295	0.205	0.400	-	-	0	0	-	0.295	0.205	0.400	-	-	0	-	0.00%
2020-09-21	0	0.295	0.205	0.400	-	-	0	0	-	0.295	0.205	0.400	-	-	0	-	0.00%
2020-09-18	0	0.295	0.217	0.400	-	-	20,000	6,400	0.3200	0.295	0.217	0.400	-	-	20,000	0.3200	0.00%
2020-09-17	0	0.295	0.217	0.320	0.295	0.295	150,000	44,390	0.2959	0.295	0.217	0.320	0.295	0.295	150,000	0.2959	1.72%
2020-09-16	0	0.290	0.217	0.290	-	-	0	0	-	0.290	0.217	0.290	-	-	0	-	-1.69%
2020-09-15	0	0.295	0.216	0.295	-	-	0	0	-	0.295	0.216	0.295	-	-	0	-	0.00%
2020-09-14	0	0.295	0.215	0.295	-	-	0	0	-	0.295	0.215	0.295	-	-	0	-	0.00%
2020-09-11	0	0.295	0.205	0.300	-	-	0	0	-	0.295	0.205	0.300	-	-	0	-	0.00%
2020-09-10	0	0.295	0.205	0.300	-	-	0	0	-	0.295	0.205	0.300	-	-	0	-	0.00%
2020-09-09	0	0.295	0.205	0.300	-	-	0	0	-	0.295	0.205	0.300	-	-	0	-	0.00%
2020-09-08	0	0.295	0.205	0.300	-	-	0	0	-	0.295	0.205	0.300	-	-	0	-	0.00%
2020-09-07	0	0.295	0.205	0.295	0.300	0.300	12,000	3,600	0.3000	0.295	0.205	0.295	0.300	0.300	12,000	0.3000	13.46%
2020-09-04	0	0.260	0.205	0.320	-	-	0	0	-	0.260	0.205	0.320	-	-	0	-	0.00%
2020-09-03	0	0.260	0.212	0.300	-	-	0	0	-	0.260	0.212	0.300	-	-	0	-	0.00%
2020-09-02	0	0.260	0.212	0.320	-	-	0	0	-	0.260	0.212	0.320	-	-	0	-	0.00%
2020-09-01	0	0.260	0.212	0.320	-	-	0	0	-	0.260	0.212	0.320	-	-	0	-	0.00%
2020-08-31	0	0.260	0.217	0.320	-	-	0	0	-	0.260	0.217	0.320	-	-	0	-	0.00%
2020-08-28	0	0.260	0.260	0.300	-	-	0	0	-	0.260	0.260	0.300	-	-	0	-	4.00%
2020-08-27	0	0.250	0.250	0.350	0.204	0.250	30,000	6,580	0.2193	0.250	0.250	0.350	0.204	0.250	30,000	0.2193	-16.67%
2020-08-26	0	0.300	0.200	0.300	-	-	0	0	-	0.300	0.200	0.300	-	-	0	-	0.00%
2020-08-25	0	0.300	0.202	0.360	0.300	0.300	30,000	9,000	0.3000	0.300	0.202	0.360	0.300	0.300	30,000	0.3000	0.00%
2020-08-24	0	0.300	0.200	0.300	-	-	0	0	-	0.300	0.200	0.300	-	-	0	-	0.00%
2020-08-21	0	0.300	0.200	0.340	-	-	0	0	-	0.300	0.200	0.340	-	-	0	-	0.00%
2020-08-20	0	0.300	0.200	0.340	0.300	0.300	960,000	288,000	0.3000	0.300	0.200	0.340	0.300	0.300	960,000	0.3000	0.00%
2020-08-19	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2020-08-18	0	0.300	0.200	0.320	-	-	0	0	-	0.300	0.200	0.320	-	-	0	-	0.00%
2020-08-17	0	0.300	0.200	0.300	-	-	0	0	-	0.300	0.200	0.300	-	-	0	-	0.00%
2020-08-14	0	0.300	0.200	0.400	0.300	0.300	60,000	18,000	0.3000	0.300	0.200	0.400	0.300	0.300	60,000	0.3000	0.00%
2020-08-13	0	0.300	0.200	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.200	0.300	0.300	0.300	10,000	0.3000	0.00%
2020-08-12	0	0.300	0.210	0.420	0.300	0.300	20,000	6,000	0.3000	0.300	0.210	0.420	0.300	0.300	20,000	0.3000	0.00%
2020-08-11	0	0.300	0.240	0.420	0.300	0.300	112,000	33,600	0.3000	0.300	0.240	0.420	0.300	0.300	112,000	0.3000	-21.05%
2020-08-10	0	0.380	0.250	0.390	0.300	0.400	62,000	24,480	0.3948	0.380	0.250	0.390	0.300	0.400	62,000	0.3948	-5.00%
2020-08-07	0	0.400	0.200	0.400	-	-	0	0	-	0.400	0.200	0.400	-	-	0	-	0.00%
2020-08-06	0	0.400	0.185	0.400	-	-	0	0	-	0.400	0.185	0.400	-	-	0	-	-2.44%
2020-08-05	0	0.410	0.280	0.410	-	-	0	0	-	0.410	0.280	0.410	-	-	0	-	0.00%
2020-08-04	0	0.410	0.320	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.320	0.410	0.410	0.410	2,000	0.4100	0.00%
2020-08-03	0	0.410	0.430	0.480	0.400	0.410	90,000	36,260	0.4029	0.410	0.430	0.480	0.400	0.410	90,000	0.4029	3.80%
2020-07-31	0	0.395	0.305	0.395	-	-	0	0	-	0.395	0.305	0.395	-	-	0	-	-1.25%
2020-07-30	0	0.400	0.305	0.400	0.300	0.410	280,000	100,920	0.3604	0.400	0.305	0.400	0.300	0.410	280,000	0.3604	33.33%
2020-07-29	0	0.300	0.233	0.300	0.200	0.330	52,000	13,042	0.2508	0.300	0.233	0.300	0.200	0.330	52,000	0.2508	50.00%
2020-07-28	0	0.200	0.172	0.200	-	-	0	0	-	0.200	0.172	0.200	-	-	0	-	0.00%
2020-07-27	0	0.200	0.172	0.200	0.200	0.200	8,000	1,600	0.2000	0.200	0.172	0.200	0.200	0.200	8,000	0.2000	8.70%
2020-07-24	0	0.184	0.160	0.184	-	-	0	0	-	0.184	0.160	0.184	-	-	0	-	0.00%
2020-07-23	0	0.184	0.160	0.184	0.184	0.184	2,000	368	0.1840	0.184	0.160	0.184	0.184	0.184	2,000	0.1840	0.00%
2020-07-22	0	0.184	0.180	0.200	-	-	0	0	-	0.184	0.180	0.200	-	-	0	-	0.00%
2020-07-21	0	0.184	0.180	0.200	-	-	0	0	-	0.184	0.180	0.200	-	-	0	-	0.00%
2020-07-20	0	0.184	0.160	0.200	-	-	0	0	-	0.184	0.160	0.200	-	-	0	-	0.00%
2020-07-17	0	0.184	0.160	0.200	-	-	0	0	-	0.184	0.160	0.200	-	-	0	-	0.00%
2020-07-16	0	0.184	0.160	0.200	-	-	0	0	-	0.184	0.160	0.200	-	-	0	-	0.00%
2020-07-15	0	0.184	0.160	0.200	-	-	0	0	-	0.184	0.160	0.200	-	-	0	-	0.00%
2020-07-14	0	0.184	0.160	0.200	-	-	0	0	-	0.184	0.160	0.200	-	-	0	-	0.00%
2020-07-13	0	0.184	0.160	0.200	-	-	0	0	-	0.184	0.160	0.200	-	-	0	-	0.00%
2020-07-10	0	0.184	0.168	0.200	-	-	0	0	-	0.184	0.168	0.200	-	-	0	-	0.00%
2020-07-09	0	0.184	0.160	0.200	-	-	0	0	-	0.184	0.160	0.200	-	-	0	-	0.00%
2020-07-08	0	0.184	0.171	0.200	-	-	0	0	-	0.184	0.171	0.200	-	-	0	-	0.00%
2020-07-07	0	0.184	0.172	0.200	0.138	0.184	40,000	6,516	0.1629	0.184	0.172	0.200	0.138	0.184	40,000	0.1629	22.67%
2020-07-06	0	0.150	0.137	0.150	0.150	0.150	20,000	3,000	0.1500	0.150	0.137	0.150	0.150	0.150	20,000	0.1500	9.49%
2020-07-03	0	0.137	0.137	0.150	-	-	0	0	-	0.137	0.137	0.150	-	-	0	-	0.00%
2020-07-02	0	0.137	0.137	0.150	0.136	0.137	8,000	1,092	0.1365	0.137	0.137	0.150	0.136	0.137	8,000	0.1365	-8.67%
2020-06-30	0	0.150	0.135	0.150	-	-	0	0	-	0.150	0.135	0.150	-	-	0	-	0.00%
2020-06-29	0	0.150	0.132	0.150	0.150	0.150	16,000	2,400	0.1500	0.150	0.132	0.150	0.150	0.150	16,000	0.1500	0.00%
2020-06-26	0	0.150	0.126	0.151	-	-	0	0	-	0.150	0.126	0.151	-	-	0	-	0.00%
2020-06-24	0	0.150	0.122	0.150	-	-	0	0	-	0.150	0.122	0.150	-	-	0	-	0.00%
2020-06-23	0	0.150	0.130	0.150	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2020-06-22	0	0.150	0.126	0.150	-	-	0	0	-	0.150	0.126	0.150	-	-	0	-	0.00%
2020-06-19	0	0.150	0.133	0.150	-	-	0	0	-	0.150	0.133	0.150	-	-	0	-	0.00%
2020-06-18	0	0.150	0.131	0.150	-	-	0	0	-	0.150	0.131	0.150	-	-	0	-	0.00%
2020-06-17	0	0.150	0.128	0.150	-	-	0	0	-	0.150	0.128	0.150	-	-	0	-	0.00%
2020-06-16	0	0.150	0.124	0.150	-	-	0	0	-	0.150	0.124	0.150	-	-	0	-	0.00%
2020-06-15	0	0.150	0.126	0.156	-	-	0	0	-	0.150	0.126	0.156	-	-	0	-	0.00%
2020-06-12	0	0.150	0.126	0.150	0.150	0.150	26,000	3,900	0.1500	0.150	0.126	0.150	0.150	0.150	26,000	0.1500	0.67%
2020-06-11	0	0.149	0.117	0.150	-	-	0	0	-	0.149	0.117	0.150	-	-	0	-	0.00%
2020-06-10	0	0.149	0.118	0.149	-	-	0	0	-	0.149	0.118	0.149	-	-	0	-	-0.67%
2020-06-09	0	0.150	0.122	0.150	-	-	0	0	-	0.150	0.122	0.150	-	-	0	-	0.00%
2020-06-08	0	0.150	0.126	0.150	-	-	0	0	-	0.150	0.126	0.150	-	-	0	-	0.00%
2020-06-05	0	0.150	0.119	0.150	-	-	0	0	-	0.150	0.119	0.150	-	-	0	-	0.00%
2020-06-04	0	0.150	0.125	0.150	-	-	0	0	-	0.150	0.125	0.150	-	-	0	-	0.00%
2020-06-03	0	0.150	0.120	0.150	-	-	0	0	-	0.150	0.120	0.150	-	-	0	-	0.00%
2020-06-02	0	0.150	0.139	0.150	0.139	0.150	44,120	6,439	0.1459	0.150	0.139	0.150	0.139	0.150	44,120	0.1459	-3.23%
2020-06-01	0	0.155	0.139	0.160	-	-	0	0	-	0.155	0.139	0.160	-	-	0	-	0.00%
2020-05-29	0	0.155	0.139	0.155	-	-	0	0	-	0.155	0.139	0.155	-	-	0	-	0.00%
2020-05-28	0	0.155	0.139	0.155	-	-	0	0	-	0.155	0.139	0.155	-	-	0	-	0.00%
2020-05-27	0	0.155	0.139	0.165	-	-	0	0	-	0.155	0.139	0.165	-	-	0	-	0.00%
2020-05-26	0	0.155	0.139	0.179	-	-	0	0	-	0.155	0.139	0.179	-	-	0	-	0.00%
2020-05-25	0	0.155	0.155	0.168	0.155	0.155	20,000	3,100	0.1550	0.155	0.155	0.168	0.155	0.155	20,000	0.1550	-1.27%
2020-05-22	0	0.157	0.157	0.191	0.157	0.160	10,000	1,576	0.1576	0.157	0.157	0.191	0.157	0.160	10,000	0.1576	-8.72%
2020-05-21	0	0.172	0.162	0.172	-	-	0	0	-	0.172	0.162	0.172	-	-	0	-	0.00%
2020-05-20	0	0.172	0.172	0.206	0.172	0.173	62,000	10,672	0.1721	0.172	0.172	0.206	0.172	0.173	62,000	0.1721	-9.47%
2020-05-19	0	0.190	0.172	0.190	-	-	0	0	-	0.190	0.172	0.190	-	-	0	-	0.00%
2020-05-18	0	0.190	0.172	0.190	-	-	0	0	-	0.190	0.172	0.190	-	-	0	-	0.00%
2020-05-15	0	0.190	0.172	0.190	-	-	0	0	-	0.190	0.172	0.190	-	-	0	-	0.00%
2020-05-14	0	0.190	0.176	0.190	-	-	0	0	-	0.190	0.176	0.190	-	-	0	-	-9.09%
2020-05-13	0	0.209	0.173	0.209	-	-	0	0	-	0.209	0.173	0.209	-	-	0	-	-0.48%
2020-05-12	0	0.210	0.171	0.210	-	-	0	0	-	0.210	0.171	0.210	-	-	0	-	-0.47%
2020-05-11	0	0.211	0.170	0.211	-	-	0	0	-	0.211	0.170	0.211	-	-	0	-	0.00%
2020-05-08	0	0.211	0.170	0.211	0.212	0.212	2,000	424	0.2120	0.211	0.170	0.211	0.212	0.212	2,000	0.2120	11.05%
2020-05-07	0	0.190	0.170	0.210	-	-	0	0	-	0.190	0.170	0.210	-	-	0	-	0.00%
2020-05-06	0	0.190	0.170	0.190	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	0.00%
2020-05-05	0	0.190	0.175	0.216	-	-	0	0	-	0.190	0.175	0.216	-	-	0	-	0.00%
2020-05-04	0	0.190	0.180	0.218	0.190	0.191	20,000	3,804	0.1902	0.190	0.180	0.218	0.190	0.191	20,000	0.1902	-12.04%
2020-04-29	0	0.216	0.190	0.229	-	-	0	0	-	0.216	0.190	0.229	-	-	0	-	0.00%
2020-04-28	0	0.216	0.180	0.229	0.216	0.216	6,000	1,296	0.2160	0.216	0.180	0.229	0.216	0.216	6,000	0.2160	-6.09%
2020-04-27	0	0.230	0.216	0.230	-	-	0	0	-	0.230	0.216	0.230	-	-	0	-	0.00%
2020-04-24	0	0.230	0.216	0.230	-	-	0	0	-	0.230	0.216	0.230	-	-	0	-	0.00%
2020-04-23	0	0.230	0.217	0.270	-	-	0	0	-	0.230	0.217	0.270	-	-	0	-	0.00%
2020-04-22	0	0.230	0.217	0.270	-	-	0	0	-	0.230	0.217	0.270	-	-	0	-	0.00%
2020-04-21	0	0.230	0.230	0.270	-	-	0	0	-	0.230	0.230	0.270	-	-	0	-	1.32%
2020-04-20	0	0.227	0.227	0.270	0.218	0.218	40,000	8,720	0.2180	0.227	0.227	0.270	0.218	0.218	40,000	0.2180	-15.93%
2020-04-17	0	0.270	0.218	0.275	-	-	0	0	-	0.270	0.218	0.275	-	-	0	-	0.00%
2020-04-16	0	0.270	0.218	0.275	-	-	0	0	-	0.270	0.218	0.275	-	-	0	-	0.00%
2020-04-15	0	0.270	0.220	0.275	-	-	0	0	-	0.270	0.220	0.275	-	-	0	-	0.00%
2020-04-14	0	0.270	0.220	0.275	-	-	0	0	-	0.270	0.220	0.275	-	-	0	-	0.00%
2020-04-09	0	0.270	0.225	0.275	-	-	0	0	-	0.270	0.225	0.275	-	-	0	-	0.00%
2020-04-08	0	0.270	0.225	0.275	0.270	0.270	42,000	11,340	0.2700	0.270	0.225	0.275	0.270	0.270	42,000	0.2700	12.50%
2020-04-07	0	0.240	0.217	0.240	0.217	0.240	20,000	4,394	0.2197	0.240	0.217	0.240	0.217	0.240	20,000	0.2197	6.67%
2020-04-06	0	0.225	0.217	0.255	-	-	0	0	-	0.225	0.217	0.255	-	-	0	-	0.00%
2020-04-03	0	0.225	0.217	0.255	-	-	0	0	-	0.225	0.217	0.255	-	-	0	-	0.00%
2020-04-02	0	0.225	0.216	0.255	-	-	0	0	-	0.225	0.216	0.255	-	-	0	-	0.00%
2020-04-01	0	0.225	0.216	0.255	-	-	0	0	-	0.225	0.216	0.255	-	-	0	-	0.00%
2020-03-31	0	0.225	0.216	0.255	-	-	0	0	-	0.225	0.216	0.255	-	-	0	-	0.00%
2020-03-30	0	0.225	0.216	0.255	-	-	0	0	-	0.225	0.216	0.255	-	-	0	-	0.00%
2020-03-27	0	0.225	0.216	0.225	-	-	0	0	-	0.225	0.216	0.225	-	-	0	-	-8.16%
2020-03-26	0	0.245	0.218	0.245	0.250	0.255	22,000	5,600	0.2545	0.245	0.218	0.245	0.250	0.255	22,000	0.2545	-3.92%
2020-03-25	0	0.255	0.217	0.255	-	-	0	0	-	0.255	0.217	0.255	-	-	0	-	0.00%
2020-03-24	0	0.255	0.215	0.255	-	-	0	0	-	0.255	0.215	0.255	-	-	0	-	-1.92%
2020-03-23	0	0.260	0.230	0.260	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	-3.70%
2020-03-20	0	0.270	0.216	0.270	0.255	0.270	4,000	1,050	0.2625	0.270	0.216	0.270	0.255	0.270	4,000	0.2625	14.41%
2020-03-19	0	0.236	0.216	0.236	0.216	0.236	36,000	7,816	0.2171	0.236	0.216	0.236	0.216	0.236	36,000	0.2171	-4.07%
2020-03-18	0	0.246	0.216	0.275	-	-	0	0	-	0.246	0.216	0.275	-	-	0	-	0.00%
2020-03-17	0	0.246	0.216	0.275	-	-	0	0	-	0.246	0.216	0.275	-	-	0	-	0.00%
2020-03-16	0	0.246	0.235	0.275	-	-	0	0	-	0.246	0.235	0.275	-	-	0	-	0.00%
2020-03-13	0	0.246	0.235	0.275	-	-	0	0	-	0.246	0.235	0.275	-	-	0	-	0.00%
2020-03-12	0	0.246	0.235	0.275	-	-	50,000	11,750	0.2350	0.246	0.235	0.275	-	-	50,000	0.2350	0.00%
2020-03-11	0	0.246	0.235	0.275	-	-	0	0	-	0.246	0.235	0.275	-	-	0	-	0.00%
2020-03-10	0	0.246	0.216	0.275	-	-	0	0	-	0.246	0.216	0.275	-	-	0	-	0.00%
2020-03-09	0	0.246	0.245	0.275	-	-	0	0	-	0.246	0.245	0.275	-	-	0	-	0.00%
2020-03-06	0	0.246	0.245	0.275	-	-	0	0	-	0.246	0.245	0.275	-	-	0	-	0.00%
2020-03-05	0	0.246	0.245	0.275	-	-	0	0	-	0.246	0.245	0.275	-	-	0	-	0.00%
2020-03-04	0	0.246	0.245	0.275	0.246	0.255	164,000	41,784	0.2548	0.246	0.245	0.275	0.246	0.255	164,000	0.2548	4.68%
2020-03-03	0	0.235	0.216	0.255	0.216	0.235	68,000	14,954	0.2199	0.235	0.216	0.255	0.216	0.235	68,000	0.2199	4.91%
2020-03-02	0	0.224	0.224	0.275	0.224	0.224	8,000	1,792	0.2240	0.224	0.224	0.275	0.224	0.224	8,000	0.2240	-10.40%
2020-02-28	0	0.250	0.224	0.250	0.250	0.265	22,000	5,590	0.2541	0.250	0.224	0.250	0.250	0.265	22,000	0.2541	-10.71%
2020-02-27	0	0.280	0.265	0.355	-	-	0	0	-	0.280	0.265	0.355	-	-	0	-	0.00%
2020-02-26	0	0.280	0.265	0.355	0.270	0.270	8,000	2,160	0.2700	0.280	0.265	0.355	0.270	0.270	8,000	0.2700	-13.85%
2020-02-25	0	0.325	0.265	0.330	-	-	0	0	-	0.325	0.265	0.330	-	-	0	-	0.00%
2020-02-24	0	0.325	0.265	0.325	-	-	0	0	-	0.325	0.265	0.325	-	-	0	-	0.00%
2020-02-21	0	0.325	0.265	0.325	-	-	0	0	-	0.325	0.265	0.325	-	-	0	-	0.00%
2020-02-20	0	0.325	0.325	0.355	0.265	0.300	16,000	4,410	0.2756	0.325	0.325	0.355	0.265	0.300	16,000	0.2756	-7.14%
2020-02-19	0	0.350	0.280	0.360	-	-	0	0	-	0.350	0.280	0.360	-	-	0	-	0.00%
2020-02-18	0	0.350	0.280	0.350	0.335	0.350	64,000	21,810	0.3408	0.350	0.280	0.350	0.335	0.350	64,000	0.3408	4.48%
2020-02-17	0	0.335	0.290	0.340	-	-	0	0	-	0.335	0.290	0.340	-	-	0	-	0.00%
2020-02-14	0	0.335	0.335	0.340	0.280	0.280	14,000	3,920	0.2800	0.335	0.335	0.340	0.280	0.280	14,000	0.2800	-1.47%
2020-02-13	0	0.340	0.295	0.340	0.340	0.340	6,000	2,040	0.3400	0.340	0.295	0.340	0.340	0.340	6,000	0.3400	0.00%
2020-02-12	0	0.340	0.280	-	-	-	0	0	-	0.340	0.280	-	-	-	0	-	0.00%
2020-02-11	0	0.340	0.280	-	0.340	0.340	14,000	4,760	0.3400	0.340	0.280	-	0.340	0.340	14,000	0.3400	0.00%
2020-02-10	0	0.340	0.280	0.340	-	-	0	0	-	0.340	0.280	0.340	-	-	0	-	0.00%
2020-02-07	0	0.340	0.320	0.340	0.315	0.340	12,000	3,880	0.3233	0.340	0.320	0.340	0.315	0.340	12,000	0.3233	6.25%
2020-02-06	0	0.320	0.280	0.320	0.315	0.320	296,000	93,290	0.3152	0.320	0.280	0.320	0.315	0.320	296,000	0.3152	0.00%
2020-02-05	0	0.320	0.280	0.370	-	-	0	0	-	0.320	0.280	0.370	-	-	0	-	0.00%
2020-02-04	0	0.320	0.280	0.340	-	-	0	0	-	0.320	0.280	0.340	-	-	0	-	0.00%
2020-02-03	0	0.320	0.265	0.320	-	-	0	0	-	0.320	0.265	0.320	-	-	0	-	0.00%
2020-01-31	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	0.00%
2020-01-30	0	0.320	0.280	0.350	-	-	0	0	-	0.320	0.280	0.350	-	-	0	-	0.00%
2020-01-29	0	0.320	0.280	0.350	-	-	0	0	-	0.320	0.280	0.350	-	-	0	-	0.00%
2020-01-24	0	0.320	0.280	0.340	-	-	0	0	-	0.320	0.280	0.340	-	-	0	-	0.00%
2020-01-23	0	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2020-01-22	0	0.320	0.310	0.345	0.320	0.320	18,000	5,760	0.3200	0.320	0.310	0.345	0.320	0.320	18,000	0.3200	-9.86%
2020-01-21	0	0.355	0.310	0.365	-	-	0	0	-	0.355	0.310	0.365	-	-	0	-	0.00%
2020-01-20	0	0.355	0.260	0.365	0.310	0.355	10,000	3,450	0.3450	0.355	0.260	0.365	0.310	0.355	10,000	0.3450	14.52%
2020-01-17	0	0.310	0.255	0.350	-	-	0	0	-	0.310	0.255	0.350	-	-	0	-	0.00%
2020-01-16	0	0.310	0.275	0.350	-	-	0	0	-	0.310	0.275	0.350	-	-	0	-	0.00%
2020-01-15	0	0.310	0.310	0.350	0.300	0.305	8,000	2,430	0.3038	0.310	0.310	0.350	0.300	0.305	8,000	0.3038	-16.22%
2020-01-14	0	0.370	0.300	0.385	-	-	0	0	-	0.370	0.300	0.385	-	-	0	-	0.00%
2020-01-13	0	0.370	0.255	0.385	-	-	0	0	-	0.370	0.255	0.385	-	-	0	-	0.00%
2020-01-10	0	0.370	0.300	0.385	-	-	0	0	-	0.370	0.300	0.385	-	-	0	-	0.00%
2020-01-09	0	0.370	0.300	0.370	-	-	0	0	-	0.370	0.300	0.370	-	-	0	-	-1.33%
2020-01-08	0	0.375	0.305	0.385	-	-	0	0	-	0.375	0.305	0.385	-	-	0	-	0.00%
2020-01-07	0	0.375	0.300	0.385	-	-	0	0	-	0.375	0.300	0.385	-	-	0	-	0.00%
2020-01-06	0	0.375	0.300	0.385	-	-	0	0	-	0.375	0.300	0.385	-	-	0	-	0.00%
2020-01-03	0	0.375	0.300	0.385	-	-	0	0	-	0.375	0.300	0.385	-	-	0	-	0.00%
2020-01-02	0	0.375	0.300	0.385	-	-	0	0	-	0.375	0.300	0.385	-	-	0	-	0.00%
2019-12-31	0	0.375	0.305	0.375	-	-	0	0	-	0.375	0.305	0.375	-	-	0	-	0.00%
2019-12-30	0	0.375	0.260	0.375	0.300	0.375	2,738,000	947,710	0.3461	0.375	0.260	0.375	0.300	0.375	2,738,000	0.3461	25.00%
2019-12-27	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2019-12-24	0	0.300	0.285	0.385	-	-	0	0	-	0.300	0.285	0.385	-	-	0	-	0.00%
2019-12-23	0	0.300	0.285	0.320	-	-	0	0	-	0.300	0.285	0.320	-	-	0	-	0.00%
2019-12-20	0	0.300	0.295	0.345	0.300	0.300	20,000	6,000	0.3000	0.300	0.295	0.345	0.300	0.300	20,000	0.3000	-14.29%
2019-12-19	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	-9.09%
2019-12-18	0	0.385	0.320	0.385	-	-	0	0	-	0.385	0.320	0.385	-	-	0	-	-2.53%
2019-12-17	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2019-12-16	0	0.395	0.325	0.395	0.330	0.395	1,810,000	669,810	0.3701	0.395	0.325	0.395	0.330	0.395	1,810,000	0.3701	16.18%
2019-12-13	0	0.340	0.255	0.340	0.305	0.355	1,680,000	583,860	0.3475	0.340	0.255	0.340	0.305	0.355	1,680,000	0.3475	13.33%
2019-12-12	0	0.300	0.240	0.300	0.248	0.300	1,904,000	525,440	0.2760	0.300	0.240	0.300	0.248	0.300	1,904,000	0.2760	23.46%
2019-12-11	0	0.243	0.223	0.310	-	-	0	0	-	0.243	0.223	0.310	-	-	0	-	0.00%
2019-12-10	0	0.243	0.243	0.310	0.240	0.240	6,000	1,440	0.2400	0.243	0.243	0.310	0.240	0.240	6,000	0.2400	1.25%
2019-12-09	0	0.240	0.240	0.310	0.238	0.240	980,000	234,240	0.2390	0.240	0.240	0.310	0.238	0.240	980,000	0.2390	3.90%
2019-12-06	0	0.231	0.219	0.300	-	-	0	0	-	0.231	0.219	0.300	-	-	0	-	0.00%
2019-12-05	0	0.231	0.230	0.300	0.231	0.231	2,000	462	0.2310	0.231	0.230	0.300	0.231	0.231	2,000	0.2310	-21.69%
2019-12-04	0	0.295	0.222	0.295	0.300	0.305	36,000	10,900	0.3028	0.295	0.222	0.295	0.300	0.305	36,000	0.3028	22.92%
2019-12-03	0	0.240	0.218	0.305	-	-	0	0	-	0.240	0.218	0.305	-	-	0	-	0.00%
2019-12-02	0	0.240	0.222	0.305	-	-	0	0	-	0.240	0.222	0.305	-	-	0	-	0.00%
2019-11-29	0	0.240	0.220	0.305	-	-	0	0	-	0.240	0.220	0.305	-	-	0	-	0.00%
2019-11-28	0	0.240	0.220	0.300	-	-	0	0	-	0.240	0.220	0.300	-	-	0	-	0.00%
2019-11-27	0	0.240	0.220	0.295	-	-	0	0	-	0.240	0.220	0.295	-	-	0	-	0.00%
2019-11-26	0	0.240	0.230	0.295	0.229	0.240	84,000	19,386	0.2308	0.240	0.230	0.295	0.229	0.240	84,000	0.2308	9.09%
2019-11-25	0	0.220	0.218	0.230	-	-	0	0	-	0.220	0.218	0.230	-	-	0	-	0.00%
2019-11-22	0	0.220	0.219	0.230	0.220	0.220	76,000	16,720	0.2200	0.220	0.219	0.230	0.220	0.220	76,000	0.2200	-6.38%
2019-11-21	0	0.235	0.219	0.250	-	-	0	0	-	0.235	0.219	0.250	-	-	0	-	0.00%
2019-11-20	0	0.235	0.219	0.250	-	-	0	0	-	0.235	0.219	0.250	-	-	0	-	0.00%
2019-11-19	0	0.235	0.218	0.250	-	-	0	0	-	0.235	0.218	0.250	-	-	0	-	0.00%
2019-11-18	0	0.235	0.235	0.250	-	-	0	0	-	0.235	0.235	0.250	-	-	0	-	0.00%
2019-11-15	0	0.235	0.218	0.250	-	-	0	0	-	0.235	0.218	0.250	-	-	0	-	0.00%
2019-11-14	0	0.235	0.218	0.250	-	-	0	0	-	0.235	0.218	0.250	-	-	0	-	0.00%
2019-11-13	0	0.235	0.218	0.250	-	-	0	0	-	0.235	0.218	0.250	-	-	0	-	0.00%
2019-11-12	0	0.235	0.218	0.250	-	-	0	0	-	0.235	0.218	0.250	-	-	0	-	0.00%
2019-11-11	0	0.235	0.218	0.255	-	-	0	0	-	0.235	0.218	0.255	-	-	0	-	0.00%
2019-11-08	0	0.235	0.216	0.255	-	-	0	0	-	0.235	0.216	0.255	-	-	0	-	0.00%
2019-11-07	0	0.235	0.216	0.255	-	-	0	0	-	0.235	0.216	0.255	-	-	0	-	0.00%
2019-11-06	0	0.235	0.216	0.255	-	-	0	0	-	0.235	0.216	0.255	-	-	0	-	0.00%
2019-11-05	0	0.235	0.217	0.255	-	-	0	0	-	0.235	0.217	0.255	-	-	0	-	0.00%
2019-11-04	0	0.235	0.219	0.255	-	-	0	0	-	0.235	0.219	0.255	-	-	0	-	0.00%
2019-11-01	0	0.235	0.226	0.255	-	-	0	0	-	0.235	0.226	0.255	-	-	0	-	0.00%
2019-10-31	0	0.235	0.226	0.255	0.222	0.245	266,000	64,500	0.2425	0.235	0.226	0.255	0.222	0.245	266,000	0.2425	-0.42%
2019-10-30	0	0.236	0.213	0.236	-	-	0	0	-	0.236	0.213	0.236	-	-	0	-	-0.42%
2019-10-29	0	0.237	0.220	0.237	-	-	0	0	-	0.237	0.220	0.237	-	-	0	-	-0.42%
2019-10-28	0	0.238	0.216	0.238	-	-	0	0	-	0.238	0.216	0.238	-	-	0	-	-0.42%
2019-10-25	0	0.239	0.210	0.239	0.239	0.239	2,000	478	0.2390	0.239	0.210	0.239	0.239	0.239	2,000	0.2390	4.37%
2019-10-24	0	0.229	0.209	0.229	0.216	0.229	12,000	2,618	0.2182	0.229	0.209	0.229	0.216	0.229	12,000	0.2182	-2.14%
2019-10-23	0	0.234	0.217	0.234	-	-	0	0	-	0.234	0.217	0.234	-	-	0	-	0.00%
2019-10-22	0	0.234	0.214	0.234	0.234	0.234	28,000	6,552	0.2340	0.234	0.214	0.234	0.234	0.234	28,000	0.2340	0.00%
2019-10-21	0	0.234	0.221	0.234	-	-	0	0	-	0.234	0.221	0.234	-	-	0	-	-2.90%
2019-10-18	0	0.241	0.220	0.241	-	-	0	0	-	0.241	0.220	0.241	-	-	0	-	-2.43%
2019-10-17	0	0.247	0.220	0.247	0.217	0.248	300,000	65,822	0.2194	0.247	0.220	0.247	0.217	0.248	300,000	0.2194	-8.52%
2019-10-16	0	0.270	0.221	0.285	-	-	0	0	-	0.270	0.221	0.285	-	-	0	-	0.00%
2019-10-15	0	0.270	0.218	0.290	-	-	0	0	-	0.270	0.218	0.290	-	-	0	-	0.00%
2019-10-14	0	0.270	0.216	0.290	-	-	0	0	-	0.270	0.216	0.290	-	-	0	-	0.00%
2019-10-11	0	0.270	0.250	0.275	0.265	0.275	64,000	16,990	0.2655	0.270	0.250	0.275	0.265	0.275	64,000	0.2655	16.38%
2019-10-10	0	0.232	0.217	0.255	-	-	0	0	-	0.232	0.217	0.255	-	-	0	-	0.00%
2019-10-09	0	0.232	0.217	0.255	-	-	0	0	-	0.232	0.217	0.255	-	-	0	-	0.00%
2019-10-08	0	0.232	0.232	0.255	-	-	0	0	-	0.232	0.232	0.255	-	-	0	-	4.04%
2019-10-04	0	0.223	0.223	0.280	0.221	0.221	40,000	8,840	0.2210	0.223	0.223	0.280	0.221	0.221	40,000	0.2210	-1.33%
2019-10-03	0	0.226	0.221	0.290	-	-	0	0	-	0.226	0.221	0.290	-	-	0	-	0.00%
2019-10-02	0	0.226	0.217	0.290	-	-	0	0	-	0.226	0.217	0.290	-	-	0	-	0.00%
2019-09-30	0	0.226	0.226	0.290	0.217	0.217	2,000	434	0.2170	0.226	0.226	0.290	0.217	0.217	2,000	0.2170	-4.64%
2019-09-27	0	0.237	0.237	0.290	0.235	0.255	22,000	5,570	0.2532	0.237	0.237	0.290	0.235	0.255	22,000	0.2532	-7.06%
2019-09-26	0	0.255	0.235	0.295	-	-	0	0	-	0.255	0.235	0.295	-	-	0	-	0.00%
2019-09-25	0	0.255	0.250	0.295	-	-	0	0	-	0.255	0.250	0.295	-	-	0	-	0.00%
2019-09-24	0	0.255	0.255	0.300	-	-	0	0	-	0.255	0.255	0.300	-	-	0	-	0.00%
2019-09-23	0	0.255	0.255	0.285	0.255	0.255	36,000	9,180	0.2550	0.255	0.255	0.285	0.255	0.255	36,000	0.2550	-5.56%
2019-09-20	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2019-09-19	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2019-09-18	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2019-09-17	0	0.270	0.270	0.305	0.260	0.295	170,000	48,870	0.2875	0.270	0.270	0.305	0.260	0.295	170,000	0.2875	-5.26%
2019-09-16	0	0.285	0.260	0.285	-	-	0	0	-	0.285	0.260	0.285	-	-	0	-	0.00%
2019-09-13	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2019-09-12	0	0.285	0.270	0.285	0.270	0.320	148,000	40,140	0.2712	0.285	0.270	0.285	0.270	0.320	148,000	0.2712	-3.39%
2019-09-11	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	-6.35%
2019-09-10	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-09-09	0	0.315	0.260	0.315	-	-	0	0	-	0.315	0.260	0.315	-	-	0	-	0.00%
2019-09-06	0	0.315	0.260	0.315	0.260	0.315	164,000	46,800	0.2854	0.315	0.260	0.315	0.260	0.315	164,000	0.2854	23.53%
2019-09-05	0	0.255	0.255	0.275	0.255	0.280	20,000	5,550	0.2775	0.255	0.255	0.275	0.255	0.280	20,000	0.2775	-7.27%
2019-09-04	0	0.275	0.275	0.320	0.260	0.260	2,000	520	0.2600	0.275	0.275	0.320	0.260	0.260	2,000	0.2600	-11.29%
2019-09-03	0	0.310	0.310	0.325	0.300	0.320	50,000	15,590	0.3118	0.310	0.310	0.325	0.300	0.320	50,000	0.3118	-3.12%
2019-09-02	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	0.00%
2019-08-30	0	0.320	0.275	0.320	0.320	0.320	24,000	7,680	0.3200	0.320	0.275	0.320	0.320	0.320	24,000	0.3200	0.00%
2019-08-29	0	0.320	0.275	0.320	-	-	183	47	0.2568	0.320	0.275	0.320	-	-	183	0.2568	0.00%
2019-08-28	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	0.00%
2019-08-27	0	0.320	0.285	0.320	0.275	0.320	12,000	3,510	0.2925	0.320	0.285	0.320	0.275	0.320	12,000	0.2925	3.23%
2019-08-26	0	0.310	0.275	0.320	-	-	0	0	-	0.310	0.275	0.320	-	-	0	-	0.00%
2019-08-23	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2019-08-22	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2019-08-21	0	0.310	0.300	0.310	0.305	0.320	80,000	24,560	0.3070	0.310	0.300	0.310	0.305	0.320	80,000	0.3070	1.64%
2019-08-20	0	0.305	0.300	0.325	0.305	0.305	6,000	1,830	0.3050	0.305	0.300	0.325	0.305	0.305	6,000	0.3050	-4.69%
2019-08-19	0	0.320	0.300	0.325	-	-	0	0	-	0.320	0.300	0.325	-	-	0	-	0.00%
2019-08-16	0	0.320	0.310	0.325	0.310	0.320	444,000	142,020	0.3199	0.320	0.310	0.325	0.310	0.320	444,000	0.3199	6.67%
2019-08-15	0	0.300	0.290	0.315	0.300	0.320	522,000	159,780	0.3061	0.300	0.290	0.315	0.300	0.320	522,000	0.3061	-6.25%
2019-08-14	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2019-08-13	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	0.00%
2019-08-12	0	0.325	0.305	0.325	0.325	0.325	30,000	9,750	0.3250	0.325	0.305	0.325	0.325	0.325	30,000	0.3250	1.56%
2019-08-09	0	0.320	0.300	0.325	0.320	0.320	2,000	640	0.3200	0.320	0.300	0.325	0.320	0.320	2,000	0.3200	0.00%
2019-08-08	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2019-08-07	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2019-08-06	0	0.320	0.310	0.320	0.305	0.320	144,000	45,600	0.3167	0.320	0.310	0.320	0.305	0.320	144,000	0.3167	-1.54%
2019-08-05	0	0.325	0.310	0.330	0.325	0.325	64,000	20,800	0.3250	0.325	0.310	0.330	0.325	0.325	64,000	0.3250	-5.80%
2019-08-02	0	0.345	0.255	0.345	-	-	0	0	-	0.345	0.255	0.345	-	-	0	-	0.00%
2019-08-01	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2019-07-31	0	0.345	0.295	0.355	-	-	0	0	-	0.345	0.295	0.355	-	-	0	-	0.00%
2019-07-30	0	0.345	0.320	0.355	-	-	0	0	-	0.345	0.320	0.355	-	-	0	-	0.00%
2019-07-29	0	0.345	0.310	0.345	-	-	0	0	-	0.345	0.310	0.345	-	-	0	-	0.00%
2019-07-26	0	0.345	0.330	0.355	-	-	0	0	-	0.345	0.330	0.355	-	-	0	-	0.00%
2019-07-25	0	0.345	0.320	0.345	0.345	0.345	36,000	12,420	0.3450	0.345	0.320	0.345	0.345	0.345	36,000	0.3450	0.00%
2019-07-24	0	0.345	0.325	0.355	-	-	0	0	-	0.345	0.325	0.355	-	-	0	-	0.00%
2019-07-23	0	0.345	0.320	0.365	-	-	0	0	-	0.345	0.320	0.365	-	-	0	-	0.00%
2019-07-22	0	0.345	0.320	0.365	-	-	0	0	-	0.345	0.320	0.365	-	-	0	-	0.00%
2019-07-19	0	0.345	0.320	0.345	-	-	0	0	-	0.345	0.320	0.345	-	-	0	-	0.00%
2019-07-18	0	0.345	0.320	0.355	-	-	0	0	-	0.345	0.320	0.355	-	-	0	-	0.00%
2019-07-17	0	0.345	0.310	0.360	-	-	0	0	-	0.345	0.310	0.360	-	-	0	-	0.00%
2019-07-16	0	0.345	0.320	0.345	0.345	0.345	40,000	13,800	0.3450	0.345	0.320	0.345	0.345	0.345	40,000	0.3450	0.00%
2019-07-15	0	0.345	0.330	0.350	-	-	0	0	-	0.345	0.330	0.350	-	-	0	-	0.00%
2019-07-12	0	0.345	0.330	0.350	0.345	0.345	10,000	3,450	0.3450	0.345	0.330	0.350	0.345	0.345	10,000	0.3450	-1.43%
2019-07-11	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2019-07-10	0	0.350	0.330	0.350	0.350	0.350	10,000	3,500	0.3500	0.350	0.330	0.350	0.350	0.350	10,000	0.3500	6.06%
2019-07-09	0	0.330	0.320	0.340	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2019-07-08	0	0.330	0.330	0.350	0.330	0.330	4,000	1,320	0.3300	0.330	0.330	0.350	0.330	0.330	4,000	0.3300	-8.33%
2019-07-05	0	0.360	0.335	0.365	-	-	0	0	-	0.360	0.335	0.365	-	-	0	-	0.00%
2019-07-04	0	0.360	0.335	0.360	0.335	0.360	22,000	7,520	0.3418	0.360	0.335	0.360	0.335	0.360	22,000	0.3418	1.41%
2019-07-03	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2019-07-02	0	0.355	0.340	0.355	0.320	0.365	1,220,000	409,450	0.3356	0.355	0.340	0.355	0.320	0.365	1,220,000	0.3356	-2.74%
2019-06-28	0	0.365	0.365	0.430	0.365	0.365	2,000	730	0.3650	0.365	0.365	0.430	0.365	0.365	2,000	0.3650	-15.12%
2019-06-27	0	0.430	0.360	0.500	-	-	0	0	-	0.430	0.360	0.500	-	-	0	-	0.00%
2019-06-26	0	0.430	0.360	0.430	-	-	0	0	-	0.430	0.360	0.430	-	-	0	-	0.00%
2019-06-25	0	0.430	0.355	0.430	0.425	0.440	130,000	55,930	0.4302	0.430	0.355	0.430	0.425	0.440	130,000	0.4302	14.67%
2019-06-24	0	0.375	0.370	0.420	0.375	0.420	120,000	49,500	0.4125	0.375	0.370	0.420	0.375	0.420	120,000	0.4125	-1.32%
2019-06-21	0	0.380	0.380	0.420	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.420	0.380	0.380	20,000	0.3800	-1.30%
2019-06-20	0	0.385	0.320	0.385	0.380	0.385	64,000	24,560	0.3838	0.385	0.320	0.385	0.380	0.385	64,000	0.3838	5.48%
2019-06-19	0	0.365	0.320	0.375	0.340	0.365	108,000	36,770	0.3405	0.365	0.320	0.375	0.340	0.365	108,000	0.3405	10.61%
2019-06-18	0	0.330	0.325	0.420	-	-	0	0	-	0.330	0.325	0.420	-	-	0	-	0.00%
2019-06-17	0	0.330	0.330	0.420	-	-	0	0	-	0.330	0.330	0.420	-	-	0	-	0.00%
2019-06-14	0	0.330	0.320	0.420	-	-	0	0	-	0.330	0.320	0.420	-	-	0	-	0.00%
2019-06-13	0	0.330	0.330	0.420	-	-	0	0	-	0.330	0.330	0.420	-	-	0	-	0.00%
2019-06-12	0	0.330	0.330	0.420	-	-	0	0	-	0.330	0.330	0.420	-	-	0	-	0.00%
2019-06-11	0	0.330	0.325	0.405	0.330	0.330	14,000	4,620	0.3300	0.330	0.325	0.405	0.330	0.330	14,000	0.3300	1.54%
2019-06-10	0	0.325	0.325	0.385	0.325	0.325	14,000	4,550	0.3250	0.325	0.325	0.385	0.325	0.325	14,000	0.3250	-1.52%
2019-06-06	0	0.330	0.330	0.410	0.330	0.330	60,000	19,800	0.3300	0.330	0.330	0.410	0.330	0.330	60,000	0.3300	0.00%
2019-06-05	0	0.330	0.330	0.415	-	-	0	0	-	0.330	0.330	0.415	-	-	0	-	0.00%
2019-06-04	0	0.330	0.330	0.415	0.325	0.325	6,000	1,950	0.3250	0.330	0.330	0.415	0.325	0.325	6,000	0.3250	-10.81%
2019-06-03	0	0.370	0.325	0.415	-	-	0	0	-	0.370	0.325	0.415	-	-	0	-	0.00%
2019-05-31	0	0.370	0.340	0.370	0.370	0.420	32,000	12,710	0.3972	0.370	0.340	0.370	0.370	0.420	32,000	0.3972	-9.76%
2019-05-30	0	0.410	0.320	0.410	0.400	0.410	120,000	48,200	0.4017	0.410	0.320	0.410	0.400	0.410	120,000	0.4017	20.59%
2019-05-29	0	0.340	0.320	0.395	-	-	0	0	-	0.340	0.320	0.395	-	-	0	-	0.00%
2019-05-28	0	0.340	0.340	0.395	0.335	0.340	44,000	14,950	0.3398	0.340	0.340	0.395	0.335	0.340	44,000	0.3398	3.03%
2019-05-27	0	0.330	0.310	0.340	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2019-05-24	0	0.330	0.330	0.340	0.330	0.335	78,000	25,850	0.3314	0.330	0.330	0.340	0.330	0.335	78,000	0.3314	-1.49%
2019-05-23	0	0.335	0.315	0.335	-	-	0	0	-	0.335	0.315	0.335	-	-	0	-	0.00%
2019-05-22	0	0.335	0.325	0.415	-	-	0	0	-	0.335	0.325	0.415	-	-	0	-	0.00%
2019-05-21	0	0.335	0.335	0.415	0.315	0.315	12,000	3,780	0.3150	0.335	0.335	0.415	0.315	0.315	12,000	0.3150	-6.94%
2019-05-20	0	0.360	0.325	0.415	-	-	0	0	-	0.360	0.325	0.415	-	-	0	-	0.00%
2019-05-17	0	0.360	0.325	0.415	-	-	0	0	-	0.360	0.325	0.415	-	-	0	-	0.00%
2019-05-16	0	0.360	0.335	0.415	-	-	0	0	-	0.360	0.335	0.415	-	-	0	-	0.00%
2019-05-15	0	0.360	0.360	0.415	0.335	0.360	130,000	44,400	0.3415	0.360	0.360	0.415	0.335	0.360	130,000	0.3415	2.86%
2019-05-14	0	0.350	0.315	0.350	0.315	0.365	6,000	1,990	0.3317	0.350	0.315	0.350	0.315	0.365	6,000	0.3317	-6.67%
2019-05-10	0	0.375	0.315	0.375	0.310	0.375	184,000	58,300	0.3168	0.375	0.315	0.375	0.310	0.375	184,000	0.3168	8.70%
2019-05-09	0	0.345	0.320	0.415	0.345	0.345	14,000	4,830	0.3450	0.345	0.320	0.415	0.345	0.345	14,000	0.3450	-1.43%
2019-05-08	0	0.350	0.320	0.350	0.330	0.350	78,000	26,350	0.3378	0.350	0.320	0.350	0.330	0.350	78,000	0.3378	-1.41%
2019-05-07	0	0.355	0.310	0.420	-	-	0	0	-	0.355	0.310	0.420	-	-	0	-	0.00%
2019-05-06	0	0.355	0.340	0.420	0.345	0.355	70,000	24,450	0.3493	0.355	0.340	0.420	0.345	0.355	70,000	0.3493	0.00%
2019-05-03	0	0.355	0.325	0.420	-	-	0	0	-	0.355	0.325	0.420	-	-	0	-	0.00%
2019-05-02	0	0.355	0.325	0.405	-	-	0	0	-	0.355	0.325	0.405	-	-	0	-	0.00%
2019-04-30	0	0.355	0.340	0.420	-	-	0	0	-	0.355	0.340	0.420	-	-	0	-	0.00%
2019-04-29	0	0.355	0.355	0.420	0.335	0.355	132,000	45,240	0.3427	0.355	0.355	0.420	0.335	0.355	132,000	0.3427	-6.58%
2019-04-26	0	0.380	0.345	0.420	-	-	0	0	-	0.380	0.345	0.420	-	-	0	-	0.00%
2019-04-25	0	0.380	0.345	0.415	-	-	0	0	-	0.380	0.345	0.415	-	-	0	-	0.00%
2019-04-24	0	0.380	0.360	0.480	-	-	0	0	-	0.380	0.360	0.480	-	-	0	-	0.00%
2019-04-23	0	0.380	0.335	0.440	0.380	0.380	10,000	3,800	0.3800	0.380	0.335	0.440	0.380	0.380	10,000	0.3800	0.00%
2019-04-18	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2019-04-17	0	0.380	0.380	0.440	-	-	0	0	-	0.380	0.380	0.440	-	-	0	-	0.00%
2019-04-16	0	0.380	0.375	0.430	0.370	0.380	18,000	6,740	0.3744	0.380	0.375	0.430	0.370	0.380	18,000	0.3744	4.11%
2019-04-15	0	0.365	0.350	0.380	-	-	0	0	-	0.365	0.350	0.380	-	-	0	-	0.00%
2019-04-12	0	0.365	0.365	0.380	0.360	0.360	18,000	6,480	0.3600	0.365	0.365	0.380	0.360	0.360	18,000	0.3600	-8.75%
2019-04-11	0	0.400	0.380	0.435	-	-	0	0	-	0.400	0.380	0.435	-	-	0	-	0.00%
2019-04-10	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2019-04-09	0	0.400	0.395	0.425	0.400	0.400	20,000	8,000	0.4000	0.400	0.395	0.425	0.400	0.400	20,000	0.4000	-6.98%
2019-04-08	0	0.430	0.385	0.430	-	-	0	0	-	0.430	0.385	0.430	-	-	0	-	0.00%
2019-04-04	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	-1.15%
2019-04-03	0	0.435	0.380	0.435	-	-	0	0	-	0.435	0.380	0.435	-	-	0	-	0.00%
2019-04-02	0	0.435	0.390	0.435	0.400	0.445	56,000	24,460	0.4368	0.435	0.390	0.435	0.400	0.445	56,000	0.4368	8.75%
2019-04-01	0	0.400	0.365	0.445	-	-	0	0	-	0.400	0.365	0.445	-	-	0	-	0.00%
2019-03-29	0	0.400	0.365	0.450	-	-	0	0	-	0.400	0.365	0.450	-	-	0	-	0.00%
2019-03-28	0	0.400	0.380	0.450	0.400	0.400	16,000	6,400	0.4000	0.400	0.380	0.450	0.400	0.400	16,000	0.4000	0.00%
2019-03-27	0	0.400	0.385	0.450	-	-	0	0	-	0.400	0.385	0.450	-	-	0	-	0.00%
2019-03-26	0	0.400	0.400	0.455	0.390	0.400	6,000	2,360	0.3933	0.400	0.400	0.455	0.390	0.400	6,000	0.3933	-6.98%
2019-03-25	0	0.430	0.360	0.455	-	-	0	0	-	0.430	0.360	0.455	-	-	0	-	0.00%
2019-03-22	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	-4.44%
2019-03-21	0	0.450	0.405	0.450	0.455	0.460	6,000	2,740	0.4567	0.450	0.405	0.450	0.455	0.460	6,000	0.4567	8.43%
2019-03-20	0	0.415	0.405	0.415	0.395	0.415	98,000	39,270	0.4007	0.415	0.405	0.415	0.395	0.415	98,000	0.4007	0.00%
2019-03-19	0	0.415	0.400	0.460	-	-	0	0	-	0.415	0.400	0.460	-	-	0	-	0.00%
2019-03-18	0	0.415	0.365	0.415	-	-	0	0	-	0.415	0.365	0.415	-	-	0	-	0.00%
2019-03-15	0	0.415	0.395	0.460	-	-	0	0	-	0.415	0.395	0.460	-	-	0	-	0.00%
2019-03-14	0	0.415	0.415	0.460	-	-	0	0	-	0.415	0.415	0.460	-	-	0	-	1.22%
2019-03-13	0	0.410	0.410	0.490	-	-	0	0	-	0.410	0.410	0.490	-	-	0	-	0.00%
2019-03-12	0	0.410	0.410	0.445	-	-	0	0	-	0.410	0.410	0.445	-	-	0	-	0.00%
2019-03-11	0	0.410	0.405	0.490	-	-	0	0	-	0.410	0.405	0.490	-	-	0	-	0.00%
2019-03-08	0	0.410	0.405	0.500	-	-	0	0	-	0.410	0.405	0.500	-	-	0	-	0.00%
2019-03-07	0	0.410	0.410	0.445	0.410	0.410	22,000	9,020	0.4100	0.410	0.410	0.445	0.410	0.410	22,000	0.4100	-2.38%
2019-03-06	0	0.420	0.420	0.455	0.420	0.420	62,000	26,040	0.4200	0.420	0.420	0.455	0.420	0.420	62,000	0.4200	0.00%
2019-03-05	0	0.420	0.420	0.460	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	2.44%
2019-03-04	0	0.410	0.410	0.500	0.410	0.410	20,000	8,200	0.4100	0.410	0.410	0.500	0.410	0.410	20,000	0.4100	-6.82%
2019-03-01	0	0.440	0.405	0.450	0.440	0.440	44,000	19,360	0.4400	0.440	0.405	0.450	0.440	0.440	44,000	0.4400	-2.22%
2019-02-28	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2019-02-27	0	0.450	0.435	0.450	0.440	0.450	32,000	14,100	0.4406	0.450	0.435	0.450	0.440	0.450	32,000	0.4406	-4.26%
2019-02-26	0	0.470	0.440	0.470	0.465	0.470	150,000	70,300	0.4687	0.470	0.440	0.470	0.465	0.470	150,000	0.4687	6.82%
2019-02-25	0	0.440	0.440	0.475	0.440	0.530	492,000	249,760	0.5076	0.440	0.440	0.475	0.440	0.530	492,000	0.5076	0.00%
2019-02-22	0	0.440	0.420	0.500	-	-	0	0	-	0.440	0.420	0.500	-	-	0	-	0.00%
2019-02-21	0	0.440	0.405	0.460	-	-	0	0	-	0.440	0.405	0.460	-	-	0	-	0.00%
2019-02-20	0	0.440	0.395	0.510	-	-	0	0	-	0.440	0.395	0.510	-	-	0	-	0.00%
2019-02-19	0	0.440	0.405	0.500	0.395	0.440	14,000	5,740	0.4100	0.440	0.405	0.500	0.395	0.440	14,000	0.4100	2.33%
2019-02-18	0	0.430	0.405	0.500	-	-	0	0	-	0.430	0.405	0.500	-	-	0	-	0.00%
2019-02-15	0	0.430	0.415	0.430	0.440	0.440	14,000	6,160	0.4400	0.430	0.415	0.430	0.440	0.440	14,000	0.4400	-5.49%
2019-02-14	0	0.455	0.440	0.460	-	-	0	0	-	0.455	0.440	0.460	-	-	0	-	0.00%
2019-02-13	0	0.455	0.440	0.470	0.455	0.455	10,000	4,550	0.4550	0.455	0.440	0.470	0.455	0.455	10,000	0.4550	3.41%
2019-02-12	0	0.440	0.430	0.440	0.435	0.455	18,000	7,870	0.4372	0.440	0.430	0.440	0.435	0.455	18,000	0.4372	1.15%
2019-02-11	0	0.435	0.435	0.475	0.425	0.440	44,000	19,080	0.4336	0.435	0.435	0.475	0.425	0.440	44,000	0.4336	-13.00%
2019-02-08	0	0.500	0.415	0.500	-	-	0	0	-	0.500	0.415	0.500	-	-	0	-	0.00%
2019-02-04	0	0.500	0.410	0.530	-	-	0	0	-	0.500	0.410	0.530	-	-	0	-	0.00%
2019-02-01	0	0.500	0.415	0.500	-	-	0	0	-	0.500	0.415	0.500	-	-	0	-	0.00%
2019-01-31	0	0.500	0.500	0.540	0.500	0.500	48,000	24,000	0.5000	0.500	0.500	0.540	0.500	0.500	48,000	0.5000	-7.41%
2019-01-30	0	0.540	0.440	0.540	-	-	0	0	-	0.540	0.440	0.540	-	-	0	-	0.00%
2019-01-29	0	0.540	0.450	0.540	-	-	0	0	-	0.540	0.450	0.540	-	-	0	-	-1.82%
2019-01-28	0	0.550	0.450	0.560	-	-	0	0	-	0.550	0.450	0.560	-	-	0	-	0.00%
2019-01-25	0	0.550	0.450	0.560	-	-	0	0	-	0.550	0.450	0.560	-	-	0	-	0.00%
2019-01-24	0	0.550	0.450	0.550	-	-	183	79	0.4317	0.550	0.450	0.550	-	-	183	0.4317	0.00%
2019-01-23	0	0.550	0.450	0.560	-	-	0	0	-	0.550	0.450	0.560	-	-	0	-	0.00%
2019-01-22	0	0.550	0.450	0.550	-	-	0	0	-	0.550	0.450	0.550	-	-	0	-	0.00%
2019-01-21	0	0.550	0.450	0.560	-	-	0	0	-	0.550	0.450	0.560	-	-	0	-	0.00%
2019-01-18	0	0.550	0.450	0.550	-	-	0	0	-	0.550	0.450	0.550	-	-	0	-	0.00%
2019-01-17	0	0.550	0.460	0.560	-	-	0	0	-	0.550	0.460	0.560	-	-	0	-	0.00%
2019-01-16	0	0.550	0.450	0.550	-	-	0	0	-	0.550	0.450	0.550	-	-	0	-	0.00%
2019-01-15	0	0.550	0.450	0.560	-	-	0	0	-	0.550	0.450	0.560	-	-	0	-	0.00%
2019-01-14	0	0.550	0.450	0.550	-	-	0	0	-	0.550	0.450	0.550	-	-	0	-	0.00%
2019-01-11	0	0.550	0.450	0.560	-	-	0	0	-	0.550	0.450	0.560	-	-	0	-	0.00%
2019-01-10	0	0.550	0.455	0.550	0.550	0.560	16,000	8,920	0.5575	0.550	0.455	0.550	0.550	0.560	16,000	0.5575	10.00%
2019-01-09	0	0.500	0.500	0.570	0.500	0.570	164,000	86,280	0.5261	0.500	0.500	0.570	0.500	0.570	164,000	0.5261	-12.28%
2019-01-08	0	0.570	0.510	0.570	0.520	0.600	1,758,000	993,800	0.5653	0.570	0.510	0.570	0.520	0.600	1,758,000	0.5653	9.62%
2019-01-07	0	0.520	0.500	0.520	0.490	0.530	68,000	34,700	0.5103	0.520	0.500	0.520	0.490	0.530	68,000	0.5103	4.00%
2019-01-04	0	0.500	0.425	0.500	0.400	0.520	120,000	59,920	0.4993	0.500	0.425	0.500	0.400	0.520	120,000	0.4993	0.00%
2019-01-03	0	0.500	0.405	0.510	-	-	0	0	-	0.500	0.405	0.510	-	-	0	-	0.00%
2019-01-02	0	0.500	0.405	0.520	-	-	0	0	-	0.500	0.405	0.520	-	-	0	-	0.00%
2018-12-31	0	0.500	0.420	0.520	-	-	0	0	-	0.500	0.420	0.520	-	-	0	-	0.00%
2018-12-28	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2018-12-27	0	0.500	0.480	0.500	0.500	0.500	148,000	74,000	0.5000	0.500	0.480	0.500	0.500	0.500	148,000	0.5000	9.89%
2018-12-24	0	0.455	0.450	0.530	-	-	0	0	-	0.455	0.450	0.530	-	-	0	-	0.00%
2018-12-21	0	0.455	0.455	0.470	0.450	0.455	62,000	28,200	0.4548	0.455	0.455	0.470	0.450	0.455	62,000	0.4548	0.00%
2018-12-20	0	0.455	0.385	0.455	-	-	0	0	-	0.455	0.385	0.455	-	-	0	-	0.00%
2018-12-19	0	0.455	0.370	0.455	-	-	0	0	-	0.455	0.370	0.455	-	-	0	-	-1.09%
2018-12-18	0	0.460	0.370	0.460	-	-	0	0	-	0.460	0.370	0.460	-	-	0	-	0.00%
2018-12-17	0	0.460	0.370	0.460	0.400	0.460	16,000	6,640	0.4150	0.460	0.370	0.460	0.400	0.460	16,000	0.4150	15.00%
2018-12-14	0	0.400	0.370	0.460	-	-	0	0	-	0.400	0.370	0.460	-	-	0	-	0.00%
2018-12-13	0	0.400	0.370	0.460	-	-	0	0	-	0.400	0.370	0.460	-	-	0	-	0.00%
2018-12-12	0	0.400	0.370	0.460	-	-	0	0	-	0.400	0.370	0.460	-	-	0	-	0.00%
2018-12-11	0	0.400	0.400	0.460	-	-	0	0	-	0.400	0.400	0.460	-	-	0	-	0.00%
2018-12-10	0	0.400	0.400	0.450	0.400	0.410	40,000	16,080	0.4020	0.400	0.400	0.450	0.400	0.410	40,000	0.4020	2.56%
2018-12-07	0	0.390	0.390	0.450	-	-	0	0	-	0.390	0.390	0.450	-	-	0	-	2.63%
2018-12-06	0	0.380	0.325	0.450	-	-	0	0	-	0.380	0.325	0.450	-	-	0	-	0.00%
2018-12-05	0	0.380	0.380	0.450	-	-	0	0	-	0.380	0.380	0.450	-	-	0	-	5.56%
2018-12-04	0	0.360	0.330	0.450	-	-	0	0	-	0.360	0.330	0.450	-	-	0	-	0.00%
2018-12-03	0	0.360	0.360	0.450	-	-	0	0	-	0.360	0.360	0.450	-	-	0	-	1.41%
2018-11-30	0	0.355	0.320	0.450	-	-	0	0	-	0.355	0.320	0.450	-	-	0	-	0.00%
2018-11-29	0	0.355	0.330	0.450	-	-	0	0	-	0.355	0.330	0.450	-	-	0	-	0.00%
2018-11-28	0	0.355	0.320	0.450	-	-	0	0	-	0.355	0.320	0.450	-	-	0	-	0.00%
2018-11-27	0	0.355	0.320	0.490	-	-	0	0	-	0.355	0.320	0.490	-	-	0	-	0.00%
2018-11-26	0	0.355	0.320	0.450	-	-	0	0	-	0.355	0.320	0.450	-	-	0	-	0.00%
2018-11-23	0	0.355	0.320	0.450	-	-	0	0	-	0.355	0.320	0.450	-	-	0	-	0.00%
2018-11-22	0	0.355	0.315	0.450	-	-	0	0	-	0.355	0.315	0.450	-	-	0	-	0.00%
2018-11-21	0	0.355	0.315	0.460	-	-	0	0	-	0.355	0.315	0.460	-	-	0	-	0.00%
2018-11-20	0	0.355	0.320	0.450	-	-	0	0	-	0.355	0.320	0.450	-	-	0	-	0.00%
2018-11-19	0	0.355	0.305	0.450	-	-	0	0	-	0.355	0.305	0.450	-	-	0	-	0.00%
2018-11-16	0	0.355	0.355	0.480	-	-	0	0	-	0.355	0.355	0.480	-	-	0	-	0.00%
2018-11-15	0	0.355	0.355	0.435	0.355	0.355	44,000	15,620	0.3550	0.355	0.355	0.435	0.355	0.355	44,000	0.3550	0.00%
2018-11-14	0	0.355	0.310	0.450	-	-	0	0	-	0.355	0.310	0.450	-	-	0	-	0.00%
2018-11-13	0	0.355	0.315	0.380	0.355	0.355	6,000	2,130	0.3550	0.355	0.315	0.380	0.355	0.355	6,000	0.3550	1.43%
2018-11-12	0	0.350	0.350	0.400	0.340	0.345	72,000	24,490	0.3401	0.350	0.350	0.400	0.340	0.345	72,000	0.3401	-2.78%
2018-11-09	0	0.360	0.340	0.370	0.310	0.380	304,000	104,000	0.3421	0.360	0.340	0.370	0.310	0.380	304,000	0.3421	-7.69%
2018-11-08	0	0.390	0.345	0.590	-	-	0	0	-	0.390	0.345	0.590	-	-	0	-	0.00%
2018-11-07	0	0.390	0.360	0.440	-	-	0	0	-	0.390	0.360	0.440	-	-	0	-	0.00%
2018-11-06	0	0.390	0.370	0.440	-	-	0	0	-	0.390	0.370	0.440	-	-	0	-	0.00%
2018-11-05	0	0.390	0.350	0.430	-	-	0	0	-	0.390	0.350	0.430	-	-	0	-	0.00%
2018-11-02	0	0.390	0.375	0.395	0.385	0.430	134,000	52,780	0.3939	0.390	0.375	0.395	0.385	0.430	134,000	0.3939	-4.88%
2018-11-01	0	0.410	0.400	0.435	-	-	0	0	-	0.410	0.400	0.435	-	-	0	-	0.00%
2018-10-31	0	0.410	0.410	0.425	0.405	0.435	418,000	174,290	0.4170	0.410	0.410	0.425	0.405	0.435	418,000	0.4170	-10.87%
2018-10-30	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2018-10-29	0	0.460	0.410	0.460	0.415	0.460	12,000	5,070	0.4225	0.460	0.410	0.460	0.415	0.460	12,000	0.4225	4.55%
2018-10-26	0	0.440	0.440	0.465	0.435	0.440	156,000	68,260	0.4376	0.440	0.440	0.465	0.435	0.440	156,000	0.4376	-5.38%
2018-10-25	0	0.465	0.440	0.475	0.435	0.470	204,000	91,690	0.4495	0.465	0.440	0.475	0.435	0.470	204,000	0.4495	-1.06%
2018-10-24	0	0.470	0.440	0.470	0.420	0.475	362,000	156,970	0.4336	0.470	0.440	0.470	0.420	0.475	362,000	0.4336	-7.84%
2018-10-23	0	0.510	0.430	0.510	-	-	0	0	-	0.510	0.430	0.510	-	-	0	-	-1.92%
2018-10-22	0	0.520	0.440	0.520	-	-	0	0	-	0.520	0.440	0.520	-	-	0	-	-1.89%
2018-10-19	0	0.530	0.440	0.530	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2018-10-18	0	0.530	0.430	0.530	-	-	0	0	-	0.530	0.430	0.530	-	-	0	-	0.00%
2018-10-16	0	0.530	0.440	0.530	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2018-10-15	0	0.530	0.430	0.530	-	-	0	0	-	0.530	0.430	0.530	-	-	0	-	0.00%
2018-10-12	0	0.530	0.445	0.530	-	-	0	0	-	0.530	0.445	0.530	-	-	0	-	0.00%
2018-10-11	0	0.530	0.430	0.530	0.560	0.560	318,000	178,080	0.5600	0.530	0.430	0.530	0.560	0.560	318,000	0.5600	1.92%
2018-10-10	0	0.520	0.490	0.530	-	-	0	0	-	0.520	0.490	0.530	-	-	0	-	0.00%
2018-10-09	0	0.520	0.520	0.560	0.520	0.550	400,000	210,860	0.5272	0.520	0.520	0.560	0.520	0.550	400,000	0.5272	-11.86%
2018-10-08	0	0.590	0.490	0.590	0.495	0.590	1,532,000	848,690	0.5540	0.590	0.490	0.590	0.495	0.590	1,532,000	0.5540	5.36%
2018-10-05	0	0.560	0.500	0.580	-	-	0	0	-	0.560	0.500	0.580	-	-	0	-	0.00%
2018-10-04	0	0.560	0.490	0.580	-	-	0	0	-	0.560	0.490	0.580	-	-	0	-	0.00%
2018-10-03	0	0.560	0.460	0.580	-	-	0	0	-	0.560	0.460	0.580	-	-	0	-	0.00%
2018-10-02	0	0.560	0.490	0.600	-	-	0	0	-	0.560	0.490	0.600	-	-	0	-	0.00%
2018-09-28	0	0.560	0.520	0.590	0.560	0.630	230,000	139,780	0.6077	0.560	0.520	0.590	0.560	0.630	230,000	0.6077	-12.50%
2018-09-27	0	0.640	0.570	0.640	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	-1.54%
2018-09-26	0	0.650	0.570	0.650	0.650	0.650	200,000	130,000	0.6500	0.650	0.570	0.650	0.650	0.650	200,000	0.6500	1.56%
2018-09-24	0	0.640	0.570	0.650	-	-	0	0	-	0.640	0.570	0.650	-	-	0	-	0.00%
2018-09-21	0	0.640	0.570	0.660	-	-	0	0	-	0.640	0.570	0.660	-	-	0	-	0.00%
2018-09-20	0	0.640	0.570	0.660	-	-	0	0	-	0.640	0.570	0.660	-	-	0	-	0.00%
2018-09-19	0	0.640	0.570	0.660	-	-	0	0	-	0.640	0.570	0.660	-	-	0	-	0.00%
2018-09-18	0	0.640	0.570	0.660	-	-	0	0	-	0.640	0.570	0.660	-	-	0	-	0.00%
2018-09-17	0	0.640	0.530	0.640	0.650	0.680	1,468,000	976,980	0.6655	0.640	0.530	0.640	0.650	0.680	1,468,000	0.6655	-1.54%
2018-09-14	0	0.650	0.620	0.650	0.660	0.660	406,000	267,960	0.6600	0.650	0.620	0.650	0.660	0.660	406,000	0.6600	0.00%
2018-09-13	0	0.650	0.580	0.660	-	-	0	0	-	0.650	0.580	0.660	-	-	0	-	0.00%
2018-09-12	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	-1.52%
2018-09-11	0	0.660	0.620	0.680	-	-	0	0	-	0.660	0.620	0.680	-	-	0	-	0.00%
2018-09-10	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2018-09-07	0	0.660	0.660	0.680	0.620	0.690	308,000	212,040	0.6884	0.660	0.660	0.680	0.620	0.690	308,000	0.6884	-4.35%
2018-09-06	0	0.690	0.510	0.690	0.650	0.690	760,000	505,600	0.6653	0.690	0.510	0.690	0.650	0.690	760,000	0.6653	6.15%
2018-09-05	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	0.00%
2018-09-04	0	0.650	0.540	0.650	0.640	0.650	12,000	7,700	0.6417	0.650	0.540	0.650	0.640	0.650	12,000	0.6417	4.84%
2018-09-03	0	0.620	0.570	0.660	-	-	0	0	-	0.620	0.570	0.660	-	-	0	-	0.00%
2018-08-31	0	0.620	0.570	0.640	-	-	0	0	-	0.620	0.570	0.640	-	-	0	-	0.00%
2018-08-30	0	0.620	0.600	0.650	0.620	0.620	80,000	49,600	0.6200	0.620	0.600	0.650	0.620	0.620	80,000	0.6200	-4.62%
2018-08-29	0	0.650	0.650	0.680	0.610	0.610	18,000	10,980	0.6100	0.650	0.650	0.680	0.610	0.610	18,000	0.6100	0.00%
2018-08-28	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2018-08-27	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2018-08-24	0	0.650	0.600	0.650	0.650	0.680	180,000	122,060	0.6781	0.650	0.600	0.650	0.650	0.680	180,000	0.6781	1.56%
2018-08-23	0	0.640	0.630	0.680	-	-	0	0	-	0.640	0.630	0.680	-	-	0	-	0.00%
2018-08-22	0	0.640	0.640	0.660	0.620	0.630	106,000	66,760	0.6298	0.640	0.640	0.660	0.620	0.630	106,000	0.6298	-1.54%
2018-08-21	0	0.650	0.640	0.680	0.650	0.700	1,162,000	801,100	0.6894	0.650	0.640	0.680	0.650	0.700	1,162,000	0.6894	-4.41%
2018-08-20	0	0.680	0.630	0.680	0.680	0.690	30,000	20,540	0.6847	0.680	0.630	0.680	0.680	0.690	30,000	0.6847	-1.45%
2018-08-17	0	0.690	0.640	0.700	0.620	0.690	176,000	119,680	0.6800	0.690	0.640	0.700	0.620	0.690	176,000	0.6800	6.15%
2018-08-16	0	0.650	0.600	0.650	0.600	0.670	168,000	105,300	0.6268	0.650	0.600	0.650	0.600	0.670	168,000	0.6268	3.17%
2018-08-15	0	0.630	0.630	0.660	0.630	0.700	108,000	71,200	0.6593	0.630	0.630	0.660	0.630	0.700	108,000	0.6593	-4.55%
2018-08-14	0	0.660	0.640	0.680	0.590	0.700	1,182,000	788,100	0.6668	0.660	0.640	0.680	0.590	0.700	1,182,000	0.6668	8.20%
2018-08-13	0	0.610	0.530	0.610	0.570	0.610	240,000	143,240	0.5968	0.610	0.530	0.610	0.570	0.610	240,000	0.5968	7.02%
2018-08-10	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2018-08-09	0	0.570	0.570	0.580	0.570	0.580	160,000	91,700	0.5731	0.570	0.570	0.580	0.570	0.580	160,000	0.5731	-1.72%
2018-08-08	0	0.580	0.550	0.620	0.550	0.580	708,000	393,560	0.5559	0.580	0.550	0.620	0.550	0.580	708,000	0.5559	1.75%
2018-08-07	0	0.570	0.570	0.620	0.570	0.570	70,000	39,900	0.5700	0.570	0.570	0.620	0.570	0.570	70,000	0.5700	0.00%
2018-08-06	0	0.570	0.550	0.600	0.570	0.570	190,000	108,300	0.5700	0.570	0.550	0.600	0.570	0.570	190,000	0.5700	0.00%
2018-08-03	0	0.570	0.550	0.570	0.550	0.590	98,000	56,620	0.5778	0.570	0.550	0.570	0.550	0.590	98,000	0.5778	5.56%
2018-08-02	0	0.540	0.530	0.540	0.510	0.540	166,000	88,280	0.5318	0.540	0.530	0.540	0.510	0.540	166,000	0.5318	1.89%
2018-08-01	0	0.530	0.550	0.580	0.530	0.650	544,000	315,000	0.5790	0.530	0.550	0.580	0.530	0.650	544,000	0.5790	3.92%
2018-07-31	0	0.510	0.510	0.560	-	-	0	0	-	0.510	0.510	0.560	-	-	0	-	3.03%
2018-07-30	0	0.495	0.495	0.550	0.495	0.500	190,000	94,850	0.4992	0.495	0.495	0.550	0.495	0.500	190,000	0.4992	0.00%
2018-07-27	0	0.495	0.490	0.540	0.495	0.540	84,000	44,460	0.5293	0.495	0.490	0.540	0.495	0.540	84,000	0.5293	-8.33%
2018-07-26	0	0.540	0.485	0.540	0.540	0.540	120,000	64,800	0.5400	0.540	0.485	0.540	0.540	0.540	120,000	0.5400	0.00%
2018-07-25	0	0.540	0.480	0.540	0.540	0.540	50,000	27,000	0.5400	0.540	0.480	0.540	0.540	0.540	50,000	0.5400	8.00%
2018-07-24	0	0.500	0.465	0.500	0.510	0.510	200,000	102,000	0.5100	0.500	0.465	0.500	0.510	0.510	200,000	0.5100	8.70%
2018-07-23	0	0.460	0.460	0.530	0.460	0.470	68,000	31,380	0.4615	0.460	0.460	0.530	0.460	0.470	68,000	0.4615	-4.17%
2018-07-20	0	0.480	0.480	0.530	0.465	0.540	948,000	477,360	0.5035	0.480	0.480	0.530	0.465	0.540	948,000	0.5035	4.35%
2018-07-19	0	0.460	0.435	0.500	-	-	0	0	-	0.460	0.435	0.500	-	-	0	-	0.00%
2018-07-18	0	0.460	0.430	0.460	0.400	0.460	804,000	359,680	0.4474	0.460	0.430	0.460	0.400	0.460	804,000	0.4474	6.98%
2018-07-17	0	0.430	0.430	0.530	-	-	0	0	-	0.430	0.430	0.530	-	-	0	-	0.00%
2018-07-16	0	0.430	0.430	0.530	0.420	0.430	26,000	11,120	0.4277	0.430	0.430	0.530	0.420	0.430	26,000	0.4277	0.00%
2018-07-13	0	0.430	0.400	0.540	0.405	0.430	50,000	20,750	0.4150	0.430	0.400	0.540	0.405	0.430	50,000	0.4150	1.18%
2018-07-12	0	0.425	0.395	0.430	0.360	0.425	140,000	53,880	0.3849	0.425	0.395	0.430	0.360	0.425	140,000	0.3849	1.19%
2018-07-11	0	0.420	0.420	0.430	0.350	0.420	78,000	30,140	0.3864	0.420	0.420	0.430	0.350	0.420	78,000	0.3864	-2.33%
2018-07-10	0	0.430	0.430	0.440	0.430	0.430	22,000	9,460	0.4300	0.430	0.430	0.440	0.430	0.430	22,000	0.4300	-1.15%
2018-07-09	0	0.435	0.430	0.475	-	-	0	0	-	0.435	0.430	0.475	-	-	0	-	0.00%
2018-07-06	0	0.435	0.360	0.435	0.435	0.435	50,000	21,750	0.4350	0.435	0.360	0.435	0.435	0.435	50,000	0.4350	0.00%
2018-07-05	0	0.435	0.435	0.485	-	-	0	0	-	0.435	0.435	0.485	-	-	0	-	0.00%
2018-07-04	0	0.435	0.435	0.480	0.435	0.435	20,000	8,700	0.4350	0.435	0.435	0.480	0.435	0.435	20,000	0.4350	1.16%
2018-07-03	0	0.430	0.430	0.470	0.430	0.435	192,000	82,900	0.4318	0.430	0.430	0.470	0.430	0.435	192,000	0.4318	0.00%
2018-06-29	0	0.430	0.425	0.485	-	-	0	0	-	0.430	0.425	0.485	-	-	0	-	0.00%
2018-06-28	0	0.430	0.395	0.485	0.420	0.430	110,000	47,200	0.4291	0.430	0.395	0.485	0.420	0.430	110,000	0.4291	0.00%
2018-06-27	0	0.430	0.430	0.490	0.430	0.430	122,000	52,460	0.4300	0.430	0.430	0.490	0.430	0.430	122,000	0.4300	-2.27%
2018-06-26	0	0.440	0.440	0.540	0.430	0.440	94,000	41,340	0.4398	0.440	0.440	0.540	0.430	0.440	94,000	0.4398	-2.22%
2018-06-25	0	0.450	0.450	0.530	-	-	0	0	-	0.450	0.450	0.530	-	-	0	-	0.00%
2018-06-22	0	0.450	0.450	0.540	0.450	0.450	50,000	22,500	0.4500	0.450	0.450	0.540	0.450	0.450	50,000	0.4500	1.12%
2018-06-21	0	0.445	0.430	0.540	-	-	0	0	-	0.445	0.430	0.540	-	-	0	-	0.00%
2018-06-20	0	0.445	0.430	0.540	-	-	0	0	-	0.445	0.430	0.540	-	-	0	-	0.00%
2018-06-19	0	0.445	0.445	0.485	0.440	0.485	74,000	34,200	0.4622	0.445	0.445	0.485	0.440	0.485	74,000	0.4622	-8.25%
2018-06-15	0	0.485	0.510	0.520	0.485	0.510	116,000	57,570	0.4963	0.485	0.510	0.520	0.485	0.510	116,000	0.4963	-6.73%
2018-06-14	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	0.00%
2018-06-13	0	0.520	0.485	0.520	0.540	0.540	134,000	72,360	0.5400	0.520	0.485	0.520	0.540	0.540	134,000	0.5400	-3.70%
2018-06-12	0	0.540	0.485	0.540	0.540	0.540	62,000	33,480	0.5400	0.540	0.485	0.540	0.540	0.540	62,000	0.5400	0.00%
2018-06-11	0	0.540	0.480	0.540	0.520	0.540	200,000	106,480	0.5324	0.540	0.480	0.540	0.520	0.540	200,000	0.5324	11.34%
2018-06-08	0	0.485	0.485	0.530	-	-	40,000	19,400	0.4850	0.485	0.485	0.530	-	-	40,000	0.4850	0.00%
2018-06-07	0	0.485	0.485	0.530	0.480	0.480	18,000	8,640	0.4800	0.485	0.485	0.530	0.480	0.480	18,000	0.4800	0.00%
2018-06-06	0	0.485	0.485	0.540	0.485	0.485	50,000	24,250	0.4850	0.485	0.485	0.540	0.485	0.485	50,000	0.4850	0.00%
2018-06-05	0	0.485	0.485	0.540	0.485	0.490	26,000	12,620	0.4854	0.485	0.485	0.540	0.485	0.490	26,000	0.4854	1.04%
2018-06-04	0	0.480	0.480	0.530	0.480	0.485	16,000	7,750	0.4844	0.480	0.480	0.530	0.480	0.485	16,000	0.4844	0.00%
2018-06-01	0	0.480	0.480	0.500	0.480	0.500	82,000	40,160	0.4898	0.480	0.480	0.500	0.480	0.500	82,000	0.4898	-2.04%
2018-05-31	0	0.490	0.480	0.530	-	-	0	0	-	0.490	0.480	0.530	-	-	0	-	0.00%
2018-05-30	0	0.490	0.490	0.530	0.480	0.485	40,000	19,260	0.4815	0.490	0.490	0.530	0.480	0.485	40,000	0.4815	-7.55%
2018-05-29	0	0.530	0.480	0.530	0.480	0.550	252,000	130,420	0.5175	0.530	0.480	0.530	0.480	0.550	252,000	0.5175	11.58%
2018-05-28	0	0.475	0.475	0.540	-	-	0	0	-	0.475	0.475	0.540	-	-	0	-	0.00%
2018-05-25	0	0.475	0.465	0.500	-	-	0	0	-	0.475	0.465	0.500	-	-	0	-	0.00%
2018-05-24	0	0.475	0.475	0.510	0.470	0.470	20,000	9,400	0.4700	0.475	0.475	0.510	0.470	0.470	20,000	0.4700	-10.38%
2018-05-23	0	0.530	0.470	0.530	0.530	0.530	78,000	41,340	0.5300	0.530	0.470	0.530	0.530	0.530	78,000	0.5300	0.00%
2018-05-21	0	0.530	0.510	0.530	0.510	0.530	90,000	45,940	0.5104	0.530	0.510	0.530	0.510	0.530	90,000	0.5104	3.92%
2018-05-18	0	0.510	0.510	0.540	0.510	0.510	22,000	11,220	0.5100	0.510	0.510	0.540	0.510	0.510	22,000	0.5100	0.00%
2018-05-17	0	0.510	0.490	0.530	0.485	0.510	154,000	77,430	0.5028	0.510	0.490	0.530	0.485	0.510	154,000	0.5028	-3.77%
2018-05-16	0	0.530	0.510	0.530	0.510	0.550	748,000	401,040	0.5361	0.530	0.510	0.530	0.510	0.550	748,000	0.5361	3.92%
2018-05-15	0	0.510	0.510	0.520	0.510	0.530	870,000	446,160	0.5128	0.510	0.510	0.520	0.510	0.530	870,000	0.5128	4.08%
2018-05-14	0	0.490	0.490	0.510	0.490	0.490	162,000	79,380	0.4900	0.490	0.490	0.510	0.490	0.490	162,000	0.4900	0.00%
2018-05-11	0	0.490	0.490	0.510	0.485	0.550	496,000	251,350	0.5068	0.490	0.490	0.510	0.485	0.550	496,000	0.5068	6.52%
2018-05-10	0	0.460	0.460	0.480	0.455	0.455	120,000	54,600	0.4550	0.460	0.460	0.480	0.455	0.455	120,000	0.4550	1.10%
2018-05-09	0	0.455	0.435	0.460	0.425	0.465	258,000	116,020	0.4497	0.455	0.435	0.460	0.425	0.465	258,000	0.4497	1.11%
2018-05-08	0	0.450	0.445	0.480	-	-	4,000	1,800	0.4500	0.450	0.445	0.480	-	-	4,000	0.4500	0.00%
2018-05-07	0	0.450	0.450	0.475	0.445	0.455	150,000	68,020	0.4535	0.450	0.450	0.475	0.445	0.455	150,000	0.4535	-6.25%
2018-05-04	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
2018-05-03	0	0.480	0.460	0.480	-	-	26,000	11,700	0.4500	0.480	0.460	0.480	-	-	26,000	0.4500	0.00%
2018-05-02	0	0.480	0.470	0.495	-	-	0	0	-	0.480	0.470	0.495	-	-	0	-	0.00%
2018-04-30	0	0.480	0.455	0.495	-	-	0	0	-	0.480	0.455	0.495	-	-	0	-	0.00%
2018-04-27	0	0.480	0.465	0.480	0.480	0.485	10,000	4,810	0.4810	0.480	0.465	0.480	0.480	0.485	10,000	0.4810	3.23%
2018-04-26	0	0.465	0.465	0.470	0.460	0.485	34,000	15,990	0.4703	0.465	0.465	0.470	0.460	0.485	34,000	0.4703	2.20%
2018-04-25	0	0.455	0.455	0.480	0.450	0.510	220,000	102,940	0.4679	0.455	0.455	0.480	0.450	0.510	220,000	0.4679	-5.21%
2018-04-24	0	0.480	0.470	0.480	-	-	0	0	-	0.480	0.470	0.480	-	-	0	-	-1.03%
2018-04-23	0	0.485	0.465	0.485	0.455	0.485	154,000	71,570	0.4647	0.485	0.465	0.485	0.455	0.485	154,000	0.4647	6.59%
2018-04-20	0	0.455	0.455	0.480	0.455	0.455	46,000	20,930	0.4550	0.455	0.455	0.480	0.455	0.455	46,000	0.4550	-1.09%
2018-04-19	0	0.460	0.450	0.480	0.460	0.475	92,000	43,250	0.4701	0.460	0.450	0.480	0.460	0.475	92,000	0.4701	-5.15%
2018-04-18	0	0.485	0.460	0.485	0.490	0.490	2,000	980	0.4900	0.485	0.460	0.485	0.490	0.490	2,000	0.4900	-1.02%
2018-04-17	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2018-04-16	0	0.490	0.470	0.490	0.495	0.495	14,000	6,930	0.4950	0.490	0.470	0.490	0.495	0.495	14,000	0.4950	6.52%
2018-04-13	0	0.460	0.460	0.500	0.460	0.480	92,000	43,200	0.4696	0.460	0.460	0.500	0.460	0.480	92,000	0.4696	-5.15%
2018-04-12	0	0.485	0.485	0.495	0.485	0.485	8,000	3,880	0.4850	0.485	0.485	0.495	0.485	0.485	8,000	0.4850	1.04%
2018-04-11	0	0.480	0.480	0.500	0.475	0.500	532,000	263,390	0.4951	0.480	0.480	0.500	0.475	0.500	532,000	0.4951	-5.88%
2018-04-10	0	0.510	0.500	0.510	0.500	0.520	28,000	14,040	0.5014	0.510	0.500	0.510	0.500	0.520	28,000	0.5014	-3.77%
2018-04-09	0	0.530	0.500	0.530	0.500	0.530	62,000	32,260	0.5203	0.530	0.500	0.530	0.500	0.530	62,000	0.5203	6.00%
2018-04-06	0	0.500	0.485	0.510	0.500	0.500	42,000	21,000	0.5000	0.500	0.485	0.510	0.500	0.500	42,000	0.5000	0.00%
2018-04-04	0	0.500	0.500	0.520	0.490	0.500	780,000	388,600	0.4982	0.500	0.500	0.520	0.490	0.500	780,000	0.4982	3.09%
2018-04-03	0	0.485	0.485	0.530	0.480	0.510	262,000	131,260	0.5010	0.485	0.485	0.530	0.480	0.510	262,000	0.5010	-3.00%
2018-03-29	0	0.500	0.500	0.510	0.490	0.510	870,000	435,120	0.5001	0.500	0.500	0.510	0.490	0.510	870,000	0.5001	5.26%
2018-03-28	0	0.475	0.475	0.510	0.475	0.500	790,000	390,410	0.4942	0.475	0.475	0.510	0.475	0.500	790,000	0.4942	-5.00%
2018-03-27	0	0.500	0.465	0.500	0.495	0.540	416,000	208,050	0.5001	0.500	0.465	0.500	0.495	0.540	416,000	0.5001	5.26%
2018-03-26	0	0.475	0.475	0.500	-	-	78,000	37,050	0.4750	0.475	0.475	0.500	-	-	78,000	0.4750	0.00%
2018-03-23	0	0.475	0.475	0.480	0.440	0.485	588,000	275,570	0.4687	0.475	0.475	0.480	0.440	0.485	588,000	0.4687	-2.06%
2018-03-22	0	0.485	0.465	0.485	0.465	0.500	662,000	315,670	0.4768	0.485	0.465	0.485	0.465	0.500	662,000	0.4768	0.00%
2018-03-21	0	0.485	0.485	0.495	0.455	0.500	1,666,000	806,020	0.4838	0.485	0.485	0.495	0.455	0.500	1,666,000	0.4838	1.04%
2018-03-20	0	0.480	0.475	0.485	0.475	0.730	16,074,000	8,871,260	0.5519	0.480	0.475	0.485	0.475	0.730	16,074,000	0.5519	-5.88%
2018-03-19	0	0.510	0.500	0.510	0.500	0.510	582,000	295,960	0.5085	0.510	0.500	0.510	0.500	0.510	582,000	0.5085	2.00%
2018-03-16	0	0.500	0.500	0.510	0.500	0.510	250,000	125,800	0.5032	0.500	0.500	0.510	0.500	0.510	250,000	0.5032	-3.85%
2018-03-15	0	0.520	0.510	0.530	0.500	0.530	702,000	362,520	0.5164	0.520	0.510	0.530	0.500	0.530	702,000	0.5164	-3.70%
2018-03-14	0	0.540	0.540	0.560	0.520	0.540	140,000	73,780	0.5270	0.540	0.540	0.560	0.520	0.540	140,000	0.5270	0.00%
2018-03-13	0	0.540	0.530	0.540	0.520	0.570	408,000	224,340	0.5499	0.540	0.530	0.540	0.520	0.570	408,000	0.5499	-3.57%
2018-03-12	0	0.560	0.560	0.620	0.560	0.590	112,000	64,840	0.5789	0.560	0.560	0.620	0.560	0.590	112,000	0.5789	-3.45%
2018-03-09	0	0.580	0.570	0.600	0.580	0.660	324,000	200,120	0.6177	0.580	0.570	0.600	0.580	0.660	324,000	0.6177	-4.92%
2018-03-08	0	0.610	0.600	0.620	0.520	0.660	2,092,000	1,266,000	0.6052	0.610	0.600	0.620	0.520	0.660	2,092,000	0.6052	17.31%
2018-03-07	0	0.520	0.520	0.530	0.510	0.580	1,098,000	584,140	0.5320	0.520	0.520	0.530	0.510	0.580	1,098,000	0.5320	-10.34%
2018-03-06	0	0.580	0.560	0.600	0.570	0.660	1,572,000	947,660	0.6028	0.580	0.560	0.600	0.570	0.660	1,572,000	0.6028	-10.77%
2018-03-05	0	0.650	0.610	0.650	0.650	0.650	124,000	80,600	0.6500	0.650	0.610	0.650	0.650	0.650	124,000	0.6500	0.00%
2018-03-02	0	0.650	0.620	0.650	0.590	0.660	718,000	460,940	0.6420	0.650	0.620	0.650	0.590	0.660	718,000	0.6420	0.00%
2018-03-01	0	0.650	0.630	0.660	0.590	0.680	1,456,000	919,140	0.6313	0.650	0.630	0.660	0.590	0.680	1,456,000	0.6313	-1.52%
2018-02-28	0	0.660	0.630	0.660	0.620	0.700	550,000	350,700	0.6376	0.660	0.630	0.660	0.620	0.700	550,000	0.6376	-2.94%
2018-02-27	0	0.680	0.680	0.690	0.570	0.720	2,082,000	1,342,880	0.6450	0.680	0.680	0.690	0.570	0.720	2,082,000	0.6450	7.94%
2018-02-26	0	0.630	0.630	0.640	0.590	0.840	3,252,000	2,208,880	0.6792	0.630	0.630	0.640	0.590	0.840	3,252,000	0.6792	-7.35%
2018-02-23	0	0.680	0.690	0.700	0.450	0.780	6,360,000	4,116,400	0.6472	0.680	0.690	0.700	0.450	0.780	6,360,000	0.6472	51.11%
2018-02-22	0	0.450	0.430	0.450	0.450	0.470	304,000	137,310	0.4517	0.450	0.430	0.450	0.450	0.470	304,000	0.4517	-1.10%
2018-02-21	0	0.455	0.445	0.455	0.440	0.470	236,000	108,660	0.4604	0.455	0.445	0.455	0.440	0.470	236,000	0.4604	2.25%
2018-02-20	0	0.445	0.435	0.445	0.440	0.480	90,000	39,940	0.4438	0.445	0.435	0.445	0.440	0.480	90,000	0.4438	2.30%
2018-02-15	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	0.00%
2018-02-14	0	0.435	0.420	0.435	0.415	0.450	286,000	125,910	0.4402	0.435	0.420	0.435	0.415	0.450	286,000	0.4402	2.35%
2018-02-13	0	0.425	0.420	0.440	0.415	0.510	920,000	393,280	0.4275	0.425	0.420	0.440	0.415	0.510	920,000	0.4275	-4.49%
2018-02-12	0	0.445	0.430	0.445	0.435	0.460	126,000	55,980	0.4443	0.445	0.430	0.445	0.435	0.460	126,000	0.4443	3.49%
2018-02-09	0	0.430	0.425	0.450	0.420	0.480	306,000	133,610	0.4366	0.430	0.425	0.450	0.420	0.480	306,000	0.4366	-10.42%
2018-02-08	0	0.480	0.455	0.480	0.435	0.480	650,000	292,440	0.4499	0.480	0.455	0.480	0.435	0.480	650,000	0.4499	3.23%
2018-02-07	0	0.465	0.465	0.480	0.460	0.600	1,286,000	638,990	0.4969	0.465	0.465	0.480	0.460	0.600	1,286,000	0.4969	0.00%
2018-02-06	0	0.465	0.440	0.465	0.420	0.470	440,000	192,290	0.4370	0.465	0.440	0.465	0.420	0.470	440,000	0.4370	-10.58%
2018-02-05	0	0.520	0.480	0.520	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	-1.89%
2018-02-02	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2018-02-01	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2018-01-31	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2018-01-30	0	0.530	0.520	0.530	0.510	0.550	146,000	75,880	0.5197	0.530	0.520	0.530	0.510	0.550	146,000	0.5197	-3.64%
2018-01-29	0	0.550	0.530	0.550	0.520	0.550	26,000	13,740	0.5285	0.550	0.530	0.550	0.520	0.550	26,000	0.5285	-1.79%
2018-01-26	0	0.560	0.520	0.560	0.510	0.560	288,000	149,900	0.5205	0.560	0.520	0.560	0.510	0.560	288,000	0.5205	1.82%
2018-01-25	0	0.550	0.540	0.550	0.520	0.560	96,000	52,260	0.5444	0.550	0.540	0.550	0.520	0.560	96,000	0.5444	-5.17%
2018-01-24	0	0.580	0.570	0.580	0.530	0.580	178,000	99,500	0.5590	0.580	0.570	0.580	0.530	0.580	178,000	0.5590	-1.69%
2018-01-23	0	0.590	0.570	0.590	0.560	0.620	388,000	221,040	0.5697	0.590	0.570	0.590	0.560	0.620	388,000	0.5697	0.00%
2018-01-22	0	0.590	0.550	0.590	0.540	0.630	116,000	67,480	0.5817	0.590	0.550	0.590	0.540	0.630	116,000	0.5817	5.36%
2018-01-19	0	0.560	0.550	0.560	0.510	0.570	750,000	397,800	0.5304	0.560	0.550	0.560	0.510	0.570	750,000	0.5304	-1.75%
2018-01-18	0	0.570	0.570	0.600	0.550	0.580	418,000	230,700	0.5519	0.570	0.570	0.600	0.550	0.580	418,000	0.5519	-5.00%
2018-01-17	0	0.600	0.590	0.600	0.570	0.600	118,000	68,580	0.5812	0.600	0.590	0.600	0.570	0.600	118,000	0.5812	0.00%
2018-01-16	0	0.600	0.600	0.610	0.580	0.620	686,000	413,360	0.6026	0.600	0.600	0.610	0.580	0.620	686,000	0.6026	-3.23%
2018-01-15	0	0.620	0.620	0.640	0.600	0.650	114,000	71,840	0.6302	0.620	0.620	0.640	0.600	0.650	114,000	0.6302	-7.46%
2018-01-12	0	0.670	0.650	0.700	0.650	0.700	448,000	296,940	0.6628	0.670	0.650	0.700	0.650	0.700	448,000	0.6628	0.00%
2018-01-11	0	0.670	0.670	0.680	0.660	0.680	400,000	269,620	0.6741	0.670	0.670	0.680	0.660	0.680	400,000	0.6741	-2.90%
2018-01-10	0	0.690	0.680	0.720	0.680	0.720	62,000	43,320	0.6987	0.690	0.680	0.720	0.680	0.720	62,000	0.6987	0.00%
2018-01-09	0	0.690	0.690	0.720	0.690	0.720	4,000	2,820	0.7050	0.690	0.690	0.720	0.690	0.720	4,000	0.7050	1.47%
2018-01-08	0	0.680	0.680	0.720	0.670	0.750	890,000	633,240	0.7115	0.680	0.680	0.720	0.670	0.750	890,000	0.7115	0.00%
2018-01-05	0	0.680	0.680	0.690	0.670	0.690	202,000	138,040	0.6834	0.680	0.680	0.690	0.670	0.690	202,000	0.6834	-1.45%
2018-01-04	0	0.690	0.690	0.710	0.670	0.700	458,000	311,700	0.6806	0.690	0.690	0.710	0.670	0.700	458,000	0.6806	0.00%
2018-01-03	0	0.690	0.680	0.700	0.680	0.710	198,000	136,420	0.6890	0.690	0.680	0.700	0.680	0.710	198,000	0.6890	1.47%
2018-01-02	0	0.680	0.670	0.700	0.670	0.710	676,000	473,420	0.7003	0.680	0.670	0.700	0.670	0.710	676,000	0.7003	-2.86%
2017-12-29	0	0.700	0.690	0.700	0.690	0.720	1,088,000	761,620	0.7000	0.700	0.690	0.700	0.690	0.720	1,088,000	0.7000	-2.78%
2017-12-28	0	0.720	0.700	0.720	0.690	0.750	490,000	348,600	0.7114	0.720	0.700	0.720	0.690	0.750	490,000	0.7114	-1.37%
2017-12-27	0	0.730	0.720	0.730	0.700	0.750	276,000	200,420	0.7262	0.730	0.720	0.730	0.700	0.750	276,000	0.7262	4.29%
2017-12-22	0	0.700	0.690	0.700	0.680	0.750	378,000	266,560	0.7052	0.700	0.690	0.700	0.680	0.750	378,000	0.7052	1.45%
2017-12-21	0	0.690	0.670	0.690	0.670	0.720	594,000	405,620	0.6829	0.690	0.670	0.690	0.670	0.720	594,000	0.6829	-4.17%
2017-12-20	0	0.720	0.670	0.720	0.670	0.820	660,000	463,080	0.7016	0.720	0.670	0.720	0.670	0.820	660,000	0.7016	-4.00%
2017-12-19	0	0.750	0.730	0.750	0.720	0.770	250,000	184,360	0.7374	0.750	0.730	0.750	0.720	0.770	250,000	0.7374	-5.06%
2017-12-18	0	0.790	0.770	0.790	0.770	0.810	302,000	237,200	0.7854	0.790	0.770	0.790	0.770	0.810	302,000	0.7854	-3.66%
2017-12-15	0	0.820	0.800	0.830	0.770	0.860	428,000	345,600	0.8075	0.820	0.800	0.830	0.770	0.860	428,000	0.8075	-4.65%
2017-12-14	0	0.860	0.820	0.850	0.800	0.930	1,938,000	1,641,000	0.8467	0.860	0.820	0.850	0.800	0.930	1,938,000	0.8467	3.61%
2017-12-13	0	0.830	0.820	0.830	0.700	0.830	2,752,000	2,089,780	0.7594	0.830	0.820	0.830	0.700	0.830	2,752,000	0.7594	18.57%
2017-12-12	0	0.700	0.690	0.700	0.660	0.800	5,108,000	3,665,580	0.7176	0.700	0.690	0.700	0.660	0.800	5,108,000	0.7176	-10.26%
2017-12-11	0	0.780	0.770	0.780	0.740	1.150	7,280,000	6,963,020	0.9565	0.780	0.770	0.780	0.740	1.150	7,280,000	0.9565	-27.10%
2017-12-08	0	1.070	1.060	1.070	1.030	1.110	832,000	879,480	1.0571	1.070	1.060	1.070	1.030	1.110	832,000	1.0571	0.00%
2017-12-07	0	1.070	1.070	1.080	1.040	1.150	364,000	388,480	1.0673	1.070	1.070	1.080	1.040	1.150	364,000	1.0673	-0.93%
2017-12-06	0	1.080	1.060	1.080	0.990	1.180	2,138,000	2,260,960	1.0575	1.080	1.060	1.080	0.990	1.180	2,138,000	1.0575	4.85%
2017-12-05	0	1.030	1.020	1.060	1.030	1.250	2,222,000	2,461,760	1.1079	1.030	1.020	1.060	1.030	1.250	2,222,000	1.1079	-10.43%
2017-12-04	0	1.150	1.150	1.170	1.060	1.380	7,004,000	8,532,100	1.2182	1.150	1.150	1.170	1.060	1.380	7,004,000	1.2182	-1.71%
2017-12-01	0	1.170	1.170	1.200	1.030	1.250	6,742,000	7,747,560	1.1491	1.170	1.170	1.200	1.030	1.250	6,742,000	1.1491	11.43%
2017-11-30	0	1.050	1.010	1.050	0.950	1.100	6,338,000	6,462,600	1.0197	1.050	1.010	1.050	0.950	1.100	6,338,000	1.0197	12.90%
2017-11-29	0	0.930	0.930	0.970	0.930	0.990	822,000	783,140	0.9527	0.930	0.930	0.970	0.930	0.990	822,000	0.9527	0.00%
2017-11-28	0	0.930	0.930	0.970	0.880	1.060	2,718,000	2,564,100	0.9434	0.930	0.930	0.970	0.880	1.060	2,718,000	0.9434	-2.11%
2017-11-27	0	0.950	0.950	0.960	0.900	1.020	966,000	904,180	0.9360	0.950	0.950	0.960	0.900	1.020	966,000	0.9360	-5.00%
2017-11-24	0	1.000	1.000	1.010	0.880	1.190	7,034,000	7,240,580	1.0294	1.000	1.000	1.010	0.880	1.190	7,034,000	1.0294	12.36%
2017-11-23	0	0.890	0.890	0.900	0.850	0.990	1,518,000	1,332,000	0.8775	0.890	0.890	0.900	0.850	0.990	1,518,000	0.8775	0.00%
2017-11-22	0	0.890	0.910	0.920	0.850	1.050	3,792,000	3,526,420	0.9300	0.890	0.910	0.920	0.850	1.050	3,792,000	0.9300	-6.32%
2017-11-21	0	0.950	0.930	0.960	0.930	1.290	9,452,000	9,873,260	1.0446	0.950	0.930	0.960	0.930	1.290	9,452,000	1.0446	-26.92%
2017-11-20	0	1.300	1.290	1.300	0.640	1.440	25,040,646	28,017,695	1.1189	1.300	1.290	1.300	0.640	1.440	25,040,646	1.1189	75.68%
2017-11-17	0	0.740	0.750	0.760	0.400	0.800	12,495,000	8,101,810	0.6484	0.740	0.750	0.760	0.400	0.800	12,495,000	0.6484	89.74%
2017-11-16	0	0.390	0.390	0.435	0.390	0.405	274,000	107,720	0.3931	0.390	0.390	0.435	0.390	0.405	274,000	0.3931	-3.70%
2017-11-15	0	0.405	0.370	0.425	0.405	0.405	26,000	10,530	0.4050	0.405	0.370	0.425	0.405	0.405	26,000	0.4050	1.25%
2017-11-14	0	0.400	0.375	0.430	0.390	0.400	268,000	106,780	0.3984	0.400	0.375	0.430	0.390	0.400	268,000	0.3984	2.56%
2017-11-13	0	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2017-11-10	0	0.390	0.370	0.400	0.370	0.390	152,000	56,920	0.3745	0.390	0.370	0.400	0.370	0.390	152,000	0.3745	-2.50%
2017-11-09	0	0.400	0.395	0.410	0.390	0.400	406,480	161,132	0.3964	0.400	0.395	0.410	0.390	0.400	406,480	0.3964	8.11%
2017-11-08	0	0.370	0.370	0.385	0.365	0.370	142,000	52,330	0.3685	0.370	0.370	0.385	0.365	0.370	142,000	0.3685	-3.90%
2017-11-07	0	0.385	0.370	0.385	0.350	0.390	752,000	278,140	0.3699	0.385	0.370	0.385	0.350	0.390	752,000	0.3699	2.67%
2017-11-06	0	0.375	0.355	0.400	-	-	0	0	-	0.375	0.355	0.400	-	-	0	-	0.00%
2017-11-03	0	0.375	0.355	0.390	-	-	0	0	-	0.375	0.355	0.390	-	-	0	-	0.00%
2017-11-02	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2017-11-01	0	0.375	0.360	0.375	0.370	0.375	62,000	22,950	0.3702	0.375	0.360	0.375	0.370	0.375	62,000	0.3702	0.00%
2017-10-31	0	0.375	0.370	0.375	0.360	0.380	864,000	318,990	0.3692	0.375	0.370	0.375	0.360	0.380	864,000	0.3692	5.63%
2017-10-30	0	0.355	0.345	0.365	-	-	0	0	-	0.355	0.345	0.365	-	-	0	-	0.00%
2017-10-27	0	0.355	0.350	0.365	0.355	0.360	128,000	45,480	0.3553	0.355	0.350	0.365	0.355	0.360	128,000	0.3553	-1.39%
2017-10-26	0	0.360	0.355	0.365	0.355	0.390	738,000	273,100	0.3701	0.360	0.355	0.365	0.355	0.390	738,000	0.3701	1.41%
2017-10-25	0	0.355	0.350	0.380	-	-	0	0	-	0.355	0.350	0.380	-	-	0	-	0.00%
2017-10-24	0	0.355	0.350	0.385	-	-	0	0	-	0.355	0.350	0.385	-	-	0	-	0.00%
2017-10-23	0	0.355	0.355	0.395	-	-	0	0	-	0.355	0.355	0.395	-	-	0	-	0.00%
2017-10-20	0	0.355	0.355	0.370	0.355	0.355	2,000	710	0.3550	0.355	0.355	0.370	0.355	0.355	2,000	0.3550	0.00%
2017-10-19	0	0.355	0.360	0.370	0.345	0.345	34,000	11,730	0.3450	0.355	0.360	0.370	0.345	0.345	34,000	0.3450	0.00%
2017-10-18	0	0.355	0.350	0.360	0.355	0.355	100,000	35,500	0.3550	0.355	0.350	0.360	0.355	0.355	100,000	0.3550	0.00%
2017-10-17	0	0.355	0.355	0.365	0.355	0.375	86,000	31,040	0.3609	0.355	0.355	0.365	0.355	0.375	86,000	0.3609	-2.74%
2017-10-16	0	0.365	0.355	0.370	0.350	0.370	180,000	65,010	0.3612	0.365	0.355	0.370	0.350	0.370	180,000	0.3612	-1.35%
2017-10-13	0	0.370	0.355	0.380	-	-	0	0	-	0.370	0.355	0.380	-	-	0	-	0.00%
2017-10-12	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	-1.33%
2017-10-11	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2017-10-10	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2017-10-09	0	0.375	0.335	0.410	0.355	0.375	390,000	141,640	0.3632	0.375	0.335	0.410	0.355	0.375	390,000	0.3632	5.63%
2017-10-06	0	0.355	0.350	0.405	-	-	0	0	-	0.355	0.350	0.405	-	-	0	-	0.00%
2017-10-04	0	0.355	0.350	0.405	-	-	0	0	-	0.355	0.350	0.405	-	-	0	-	0.00%
2017-10-03	0	0.355	0.350	0.385	-	-	0	0	-	0.355	0.350	0.385	-	-	0	-	0.00%
2017-09-29	0	0.355	0.350	0.385	-	-	0	0	-	0.355	0.350	0.385	-	-	0	-	0.00%
2017-09-28	0	0.355	0.350	0.410	-	-	0	0	-	0.355	0.350	0.410	-	-	0	-	0.00%
2017-09-27	0	0.355	0.350	0.410	-	-	0	0	-	0.355	0.350	0.410	-	-	0	-	0.00%
2017-09-26	0	0.355	0.350	0.410	-	-	0	0	-	0.355	0.350	0.410	-	-	0	-	0.00%
2017-09-25	0	0.355	0.355	0.410	0.350	0.355	76,000	26,820	0.3529	0.355	0.355	0.410	0.350	0.355	76,000	0.3529	-2.74%
2017-09-22	0	0.365	0.330	0.410	-	-	0	0	-	0.365	0.330	0.410	-	-	0	-	0.00%
2017-09-21	0	0.365	0.360	0.410	0.360	0.365	1,166,000	425,470	0.3649	0.365	0.360	0.410	0.360	0.365	1,166,000	0.3649	0.00%
2017-09-20	0	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	-3.95%
2017-09-19	0	0.380	0.335	0.380	0.380	0.380	2,000	760	0.3800	0.380	0.335	0.380	0.380	0.380	2,000	0.3800	5.56%
2017-09-18	0	0.360	0.335	0.370	0.360	0.360	30,000	10,800	0.3600	0.360	0.335	0.370	0.360	0.360	30,000	0.3600	0.00%
2017-09-15	0	0.360	0.350	0.370	0.360	0.360	38,000	13,680	0.3600	0.360	0.350	0.370	0.360	0.360	38,000	0.3600	0.00%
2017-09-14	0	0.360	0.350	0.365	0.360	0.360	88,000	31,680	0.3600	0.360	0.350	0.365	0.360	0.360	88,000	0.3600	1.41%
2017-09-13	0	0.355	0.350	0.380	0.335	0.355	94,000	32,570	0.3465	0.355	0.350	0.380	0.335	0.355	94,000	0.3465	0.00%
2017-09-12	0	0.355	0.335	0.370	-	-	0	0	-	0.355	0.335	0.370	-	-	0	-	0.00%
2017-09-11	0	0.355	0.335	0.375	0.355	0.355	2,000	710	0.3550	0.355	0.335	0.375	0.355	0.355	2,000	0.3550	0.00%
2017-09-08	0	0.355	0.335	0.380	0.355	0.355	4,000	1,420	0.3550	0.355	0.335	0.380	0.355	0.355	4,000	0.3550	0.00%
2017-09-07	0	0.355	0.335	0.360	-	-	0	0	-	0.355	0.335	0.360	-	-	0	-	0.00%
2017-09-06	0	0.355	0.335	0.360	-	-	0	0	-	0.355	0.335	0.360	-	-	0	-	0.00%
2017-09-05	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2017-09-04	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	-1.39%
2017-09-01	0	0.360	0.350	0.360	0.350	0.360	50,000	17,600	0.3520	0.360	0.350	0.360	0.350	0.360	50,000	0.3520	0.00%
2017-08-31	0	0.360	0.345	0.360	0.345	0.375	4,000	1,440	0.3600	0.360	0.345	0.360	0.345	0.375	4,000	0.3600	-5.26%
2017-08-30	0	0.380	0.340	0.385	0.340	0.380	4,000	1,440	0.3600	0.380	0.340	0.385	0.340	0.380	4,000	0.3600	5.56%
2017-08-29	0	0.360	0.340	0.390	0.360	0.360	30,000	10,800	0.3600	0.360	0.340	0.390	0.360	0.360	30,000	0.3600	0.00%
2017-08-28	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	-5.26%
2017-08-25	0	0.380	0.355	0.380	0.380	0.390	92,000	35,640	0.3874	0.380	0.355	0.380	0.380	0.390	92,000	0.3874	7.04%
2017-08-24	0	0.355	0.345	0.365	-	-	0	0	-	0.355	0.345	0.365	-	-	0	-	0.00%
2017-08-22	0	0.355	0.355	0.365	0.335	0.360	318,000	110,410	0.3472	0.355	0.355	0.365	0.335	0.360	318,000	0.3472	-5.33%
2017-08-21	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	-1.32%
2017-08-18	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2017-08-17	0	0.380	0.350	0.385	-	-	0	0	-	0.380	0.350	0.385	-	-	0	-	0.00%
2017-08-16	0	0.380	0.355	0.380	-	-	0	0	-	0.380	0.355	0.380	-	-	0	-	0.00%
2017-08-15	0	0.380	0.355	0.380	0.350	0.380	208,000	72,940	0.3507	0.380	0.355	0.380	0.350	0.380	208,000	0.3507	1.33%
2017-08-14	0	0.375	0.360	0.380	-	-	0	0	-	0.375	0.360	0.380	-	-	0	-	0.00%
2017-08-11	0	0.375	0.350	0.375	0.365	0.375	920,000	342,860	0.3727	0.375	0.350	0.375	0.365	0.375	920,000	0.3727	1.35%
2017-08-10	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2017-08-09	0	0.370	0.350	0.385	-	-	0	0	-	0.370	0.350	0.385	-	-	0	-	0.00%
2017-08-08	0	0.370	0.370	0.375	-	-	0	0	-	0.370	0.370	0.375	-	-	0	-	0.00%
2017-08-07	0	0.370	0.350	0.375	-	-	0	0	-	0.370	0.350	0.375	-	-	0	-	0.00%
2017-08-04	0	0.370	0.355	0.370	0.350	0.370	192,000	68,260	0.3555	0.370	0.355	0.370	0.350	0.370	192,000	0.3555	4.23%
2017-08-03	0	0.355	0.355	0.380	0.350	0.350	144,000	50,400	0.3500	0.355	0.355	0.380	0.350	0.350	144,000	0.3500	0.00%
2017-08-02	0	0.355	0.355	0.385	0.350	0.355	206,000	72,250	0.3507	0.355	0.355	0.385	0.350	0.355	206,000	0.3507	0.00%
2017-08-01	0	0.355	0.355	0.385	0.350	0.350	50,000	17,500	0.3500	0.355	0.355	0.385	0.350	0.350	50,000	0.3500	0.00%
2017-07-31	0	0.355	0.355	0.390	0.355	0.355	20,000	7,100	0.3550	0.355	0.355	0.390	0.355	0.355	20,000	0.3550	0.00%
2017-07-28	0	0.355	0.355	0.405	0.355	0.355	10,000	3,550	0.3550	0.355	0.355	0.405	0.355	0.355	10,000	0.3550	-4.05%
2017-07-27	0	0.370	0.355	0.400	0.370	0.370	12,000	4,440	0.3700	0.370	0.355	0.400	0.370	0.370	12,000	0.3700	0.00%
2017-07-26	0	0.370	0.370	0.390	0.355	0.385	124,000	45,280	0.3652	0.370	0.370	0.390	0.355	0.385	124,000	0.3652	4.23%
2017-07-25	0	0.355	0.330	0.385	-	-	0	0	-	0.355	0.330	0.385	-	-	0	-	0.00%
2017-07-24	0	0.355	0.335	0.355	0.330	0.355	302,000	100,720	0.3335	0.355	0.335	0.355	0.330	0.355	302,000	0.3335	0.00%
2017-07-21	0	0.355	0.330	0.365	-	-	0	0	-	0.355	0.330	0.365	-	-	0	-	0.00%
2017-07-20	0	0.355	0.355	0.365	0.345	0.390	112,000	40,580	0.3623	0.355	0.355	0.365	0.345	0.390	112,000	0.3623	0.00%
2017-07-19	0	0.355	0.330	0.365	0.345	0.355	34,000	11,830	0.3479	0.355	0.330	0.365	0.345	0.355	34,000	0.3479	0.00%
2017-07-18	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
2017-07-17	0	0.355	0.355	0.360	0.350	0.350	204,000	71,400	0.3500	0.355	0.355	0.360	0.350	0.350	204,000	0.3500	0.00%
2017-07-14	0	0.355	0.345	0.355	0.345	0.355	234,000	81,940	0.3502	0.355	0.345	0.355	0.345	0.355	234,000	0.3502	0.00%
2017-07-13	0	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	0.00%
2017-07-12	0	0.355	0.345	0.370	-	-	0	0	-	0.355	0.345	0.370	-	-	0	-	0.00%
2017-07-11	0	0.355	0.345	0.355	0.345	0.355	240,000	83,790	0.3491	0.355	0.345	0.355	0.345	0.355	240,000	0.3491	0.00%
2017-07-10	0	0.355	0.340	0.375	-	-	0	0	-	0.355	0.340	0.375	-	-	0	-	0.00%
2017-07-07	0	0.355	0.330	0.395	-	-	0	0	-	0.355	0.330	0.395	-	-	0	-	0.00%
2017-07-06	0	0.355	0.330	0.385	-	-	0	0	-	0.355	0.330	0.385	-	-	0	-	0.00%
2017-07-05	0	0.355	0.325	0.360	0.330	0.355	114,000	38,470	0.3375	0.355	0.325	0.360	0.330	0.355	114,000	0.3375	0.00%
2017-07-04	0	0.355	0.320	0.355	0.330	0.355	262,000	87,190	0.3328	0.355	0.320	0.355	0.330	0.355	262,000	0.3328	0.00%
2017-07-03	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2017-06-30	0	0.355	0.330	0.355	-	-	0	0	-	0.355	0.330	0.355	-	-	0	-	0.00%
2017-06-29	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2017-06-28	0	0.355	0.340	0.355	-	-	0	0	-	0.355	0.340	0.355	-	-	0	-	0.00%
2017-06-27	0	0.355	0.320	0.355	0.325	0.355	256,000	86,550	0.3381	0.355	0.320	0.355	0.325	0.355	256,000	0.3381	0.00%
2017-06-26	0	0.355	0.335	0.355	0.355	0.355	6,000	2,130	0.3550	0.355	0.335	0.355	0.355	0.355	6,000	0.3550	0.00%
2017-06-23	0	0.355	0.335	0.355	0.335	0.355	46,000	15,910	0.3459	0.355	0.335	0.355	0.335	0.355	46,000	0.3459	0.00%
2017-06-22	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2017-06-21	0	0.355	0.335	0.355	0.355	0.355	250,000	88,750	0.3550	0.355	0.335	0.355	0.355	0.355	250,000	0.3550	0.00%
2017-06-20	0	0.355	0.335	0.355	0.335	0.355	180,000	61,680	0.3427	0.355	0.335	0.355	0.335	0.355	180,000	0.3427	4.41%
2017-06-19	0	0.340	0.335	0.340	0.340	0.340	44,000	14,960	0.3400	0.340	0.335	0.340	0.340	0.340	44,000	0.3400	-2.86%
2017-06-16	0	0.350	0.350	0.365	0.345	0.365	4,000	1,420	0.3550	0.350	0.350	0.365	0.345	0.365	4,000	0.3550	-4.11%
2017-06-15	0	0.365	0.345	0.365	0.365	0.365	58,000	21,170	0.3650	0.365	0.345	0.365	0.365	0.365	58,000	0.3650	0.00%
2017-06-14	0	0.365	0.350	0.365	0.365	0.365	216,000	78,840	0.3650	0.365	0.350	0.365	0.365	0.365	216,000	0.3650	0.00%
2017-06-13	0	0.365	0.345	0.365	0.370	0.370	60,000	22,200	0.3700	0.365	0.345	0.365	0.370	0.370	60,000	0.3700	-2.67%
2017-06-12	0	0.375	0.345	0.375	0.340	0.390	100,000	34,630	0.3463	0.375	0.345	0.375	0.340	0.390	100,000	0.3463	4.17%
2017-06-09	0	0.360	0.355	0.370	0.355	0.395	760,000	283,070	0.3725	0.360	0.355	0.370	0.355	0.395	760,000	0.3725	-2.70%
2017-06-08	0	0.370	0.360	0.370	0.360	0.415	452,000	166,330	0.3680	0.370	0.360	0.370	0.360	0.415	452,000	0.3680	-3.90%
2017-06-07	0	0.385	0.365	0.385	0.385	0.430	58,000	23,160	0.3993	0.385	0.365	0.385	0.385	0.430	58,000	0.3993	-2.53%
2017-06-06	0	0.395	0.365	0.395	0.370	0.420	70,000	27,250	0.3893	0.395	0.365	0.395	0.370	0.420	70,000	0.3893	6.76%
2017-06-05	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2017-06-02	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2017-06-01	0	0.370	0.345	0.380	-	-	0	0	-	0.370	0.345	0.380	-	-	0	-	0.00%
2017-05-31	0	0.370	0.355	0.370	0.380	0.415	20,000	7,880	0.3940	0.370	0.355	0.370	0.380	0.415	20,000	0.3940	0.00%
2017-05-29	0	0.370	0.345	0.370	0.380	0.380	4,000	1,520	0.3800	0.370	0.345	0.370	0.380	0.380	4,000	0.3800	0.00%
2017-05-26	0	0.370	0.350	0.380	-	-	0	0	-	0.370	0.350	0.380	-	-	0	-	0.00%
2017-05-25	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2017-05-24	0	0.370	0.345	0.370	-	-	0	0	-	0.370	0.345	0.370	-	-	0	-	0.00%
2017-05-23	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	-1.33%
2017-05-22	0	0.375	0.360	0.375	0.360	0.375	298,000	107,980	0.3623	0.375	0.360	0.375	0.360	0.375	298,000	0.3623	-1.32%
2017-05-19	0	0.380	0.365	0.380	0.360	0.380	4,000	1,480	0.3700	0.380	0.365	0.380	0.360	0.380	4,000	0.3700	-2.56%
2017-05-18	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2017-05-17	0	0.390	0.375	0.390	0.360	0.390	102,000	37,700	0.3696	0.390	0.375	0.390	0.360	0.390	102,000	0.3696	-7.14%
2017-05-16	0	0.420	0.370	0.440	0.335	0.420	716,000	250,820	0.3503	0.420	0.370	0.440	0.335	0.420	716,000	0.3503	6.33%
2017-05-15	0	0.395	0.360	0.430	0.385	0.395	76,000	29,750	0.3914	0.395	0.360	0.430	0.385	0.395	76,000	0.3914	6.76%
2017-05-12	0	0.370	0.355	0.400	0.370	0.370	60,000	22,200	0.3700	0.370	0.355	0.400	0.370	0.370	60,000	0.3700	0.00%
2017-05-11	0	0.370	0.370	0.400	0.350	0.375	260,000	94,860	0.3648	0.370	0.370	0.400	0.350	0.375	260,000	0.3648	-2.63%
2017-05-10	0	0.380	0.370	0.420	-	-	0	0	-	0.380	0.370	0.420	-	-	0	-	0.00%
2017-05-09	0	0.380	0.380	0.430	0.380	0.380	4,000	1,520	0.3800	0.380	0.380	0.430	0.380	0.380	4,000	0.3800	-3.80%
2017-05-08	0	0.395	0.370	0.420	-	-	0	0	-	0.395	0.370	0.420	-	-	0	-	0.00%
2017-05-05	0	0.395	0.395	0.400	0.370	0.395	24,000	8,980	0.3742	0.395	0.395	0.400	0.370	0.395	24,000	0.3742	-3.66%
2017-05-04	0	0.410	0.375	0.410	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2017-05-02	0	0.410	0.370	0.425	-	-	0	0	-	0.410	0.370	0.425	-	-	0	-	0.00%
2017-04-28	0	0.410	0.375	0.410	0.370	0.410	236,000	90,900	0.3852	0.410	0.375	0.410	0.370	0.410	236,000	0.3852	15.49%
2017-04-27	0	0.355	0.350	0.355	0.360	0.360	52,000	18,720	0.3600	0.355	0.350	0.355	0.360	0.360	52,000	0.3600	-1.39%
2017-04-26	0	0.360	0.360	0.385	0.355	0.355	2,000	710	0.3550	0.360	0.360	0.385	0.355	0.355	2,000	0.3550	-6.49%
2017-04-25	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2017-04-24	0	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	0.00%
2017-04-21	0	0.385	0.365	0.385	0.385	0.385	116,000	44,660	0.3850	0.385	0.365	0.385	0.385	0.385	116,000	0.3850	0.00%
2017-04-20	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2017-04-19	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2017-04-18	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2017-04-13	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2017-04-12	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2017-04-11	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	-2.53%
2017-04-10	0	0.395	0.360	0.395	-	-	0	0	-	0.395	0.360	0.395	-	-	0	-	0.00%
2017-04-07	0	0.395	0.375	0.395	0.405	0.405	2,000	810	0.4050	0.395	0.375	0.395	0.405	0.405	2,000	0.4050	11.27%
2017-04-06	0	0.355	0.355	0.380	0.355	0.355	20,000	7,100	0.3550	0.355	0.355	0.380	0.355	0.355	20,000	0.3550	-6.58%
2017-04-05	0	0.380	0.375	0.395	0.380	0.380	94,000	35,720	0.3800	0.380	0.375	0.395	0.380	0.380	94,000	0.3800	1.33%
2017-04-03	0	0.375	0.355	0.390	-	-	0	0	-	0.375	0.355	0.390	-	-	0	-	0.00%
2017-03-31	0	0.375	0.360	0.395	-	-	0	0	-	0.375	0.360	0.395	-	-	0	-	0.00%
2017-03-30	0	0.375	0.375	0.395	0.360	0.365	92,000	33,370	0.3627	0.375	0.375	0.395	0.360	0.365	92,000	0.3627	-6.25%
2017-03-29	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-2.44%
2017-03-28	0	0.410	0.360	0.410	0.430	0.435	50,000	21,700	0.4340	0.410	0.360	0.410	0.430	0.435	50,000	0.4340	5.13%
2017-03-27	0	0.390	0.360	0.415	-	-	0	0	-	0.390	0.360	0.415	-	-	0	-	0.00%
2017-03-24	0	0.390	0.360	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.360	0.390	0.390	0.390	2,000	0.3900	0.00%
2017-03-23	0	0.390	0.360	0.400	-	-	0	0	-	0.390	0.360	0.400	-	-	0	-	0.00%
2017-03-22	0	0.390	0.360	0.405	-	-	0	0	-	0.390	0.360	0.405	-	-	0	-	0.00%
2017-03-21	0	0.390	0.385	0.390	0.355	0.395	1,108,000	427,700	0.3860	0.390	0.385	0.390	0.355	0.395	1,108,000	0.3860	5.41%
2017-03-20	0	0.370	0.350	0.380	-	-	0	0	-	0.370	0.350	0.380	-	-	0	-	0.00%
2017-03-17	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	-1.33%
2017-03-16	0	0.375	0.345	0.380	-	-	0	0	-	0.375	0.345	0.380	-	-	0	-	0.00%
2017-03-15	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2017-03-14	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2017-03-13	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2017-03-10	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	0.00%
2017-03-09	0	0.375	0.350	0.385	-	-	0	0	-	0.375	0.350	0.385	-	-	0	-	0.00%
2017-03-08	0	0.375	0.355	0.385	-	-	0	0	-	0.375	0.355	0.385	-	-	0	-	0.00%
2017-03-07	0	0.375	0.355	0.385	-	-	0	0	-	0.375	0.355	0.385	-	-	0	-	0.00%
2017-03-06	0	0.375	0.355	0.380	0.375	0.375	32,000	12,000	0.3750	0.375	0.355	0.380	0.375	0.375	32,000	0.3750	4.17%
2017-03-03	0	0.360	0.360	0.380	0.350	0.350	2,000	700	0.3500	0.360	0.360	0.380	0.350	0.350	2,000	0.3500	-6.49%
2017-03-02	0	0.385	0.355	0.390	0.385	0.385	72,000	27,720	0.3850	0.385	0.355	0.390	0.385	0.385	72,000	0.3850	4.05%
2017-03-01	0	0.370	0.370	0.390	-	-	0	0	-	0.370	0.370	0.390	-	-	0	-	0.00%
2017-02-28	0	0.370	0.355	0.390	-	-	0	0	-	0.370	0.355	0.390	-	-	0	-	0.00%
2017-02-27	0	0.370	0.350	0.400	-	-	0	0	-	0.370	0.350	0.400	-	-	0	-	0.00%
2017-02-24	0	0.370	0.370	0.405	0.370	0.370	10,000	3,700	0.3700	0.370	0.370	0.405	0.370	0.370	10,000	0.3700	0.00%
2017-02-23	0	0.370	0.360	0.400	-	-	0	0	-	0.370	0.360	0.400	-	-	0	-	0.00%
2017-02-22	0	0.370	0.370	0.400	0.365	0.365	40,000	14,600	0.3650	0.370	0.370	0.400	0.365	0.365	40,000	0.3650	1.37%
2017-02-21	0	0.365	0.365	0.420	0.360	0.360	2,000	720	0.3600	0.365	0.365	0.420	0.360	0.360	2,000	0.3600	-3.95%
2017-02-20	0	0.380	0.360	0.425	-	-	0	0	-	0.380	0.360	0.425	-	-	0	-	0.00%
2017-02-17	0	0.380	0.370	0.410	-	-	0	0	-	0.380	0.370	0.410	-	-	0	-	0.00%
2017-02-16	0	0.380	0.360	0.400	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2017-02-15	0	0.380	0.380	0.400	0.375	0.375	198,000	74,250	0.3750	0.380	0.380	0.400	0.375	0.375	198,000	0.3750	2.70%
2017-02-14	0	0.370	0.370	0.385	-	-	0	0	-	0.370	0.370	0.385	-	-	0	-	0.00%
2017-02-13	0	0.370	0.370	0.400	0.370	0.370	22,000	8,140	0.3700	0.370	0.370	0.400	0.370	0.370	22,000	0.3700	-1.33%
2017-02-10	0	0.375	0.375	0.400	0.370	0.370	10,000	3,700	0.3700	0.375	0.375	0.400	0.370	0.370	10,000	0.3700	-3.85%
2017-02-09	0	0.390	0.370	0.410	-	-	0	0	-	0.390	0.370	0.410	-	-	0	-	0.00%
2017-02-08	0	0.390	0.380	0.410	-	-	0	0	-	0.390	0.380	0.410	-	-	0	-	0.00%
2017-02-07	0	0.390	0.390	0.400	0.390	0.470	466,000	187,010	0.4013	0.390	0.390	0.400	0.390	0.470	466,000	0.4013	8.33%
2017-02-06	0	0.360	0.360	0.385	0.360	0.370	42,000	15,140	0.3605	0.360	0.360	0.385	0.360	0.370	42,000	0.3605	-4.00%
2017-02-03	0	0.375	0.370	0.380	-	-	0	0	-	0.375	0.370	0.380	-	-	0	-	0.00%
2017-02-02	0	0.375	0.370	0.385	0.370	0.420	138,000	53,260	0.3859	0.375	0.370	0.385	0.370	0.420	138,000	0.3859	4.17%
2017-02-01	0	0.360	0.360	0.375	0.355	0.355	2,000	710	0.3550	0.360	0.360	0.375	0.355	0.355	2,000	0.3550	-2.70%
2017-01-27	0	0.370	0.360	0.375	0.370	0.370	32,000	11,840	0.3700	0.370	0.360	0.375	0.370	0.370	32,000	0.3700	2.78%
2017-01-26	0	0.360	0.360	0.380	0.360	0.365	146,000	53,200	0.3644	0.360	0.360	0.380	0.360	0.365	146,000	0.3644	-1.37%
2017-01-25	0	0.365	0.355	0.390	-	-	0	0	-	0.365	0.355	0.390	-	-	0	-	0.00%
2017-01-24	0	0.365	0.365	0.390	-	-	0	0	-	0.365	0.365	0.390	-	-	0	-	0.00%
2017-01-23	0	0.365	0.365	0.390	-	-	0	0	-	0.365	0.365	0.390	-	-	0	-	0.00%
2017-01-20	0	0.365	0.365	0.385	0.365	0.370	36,000	13,220	0.3672	0.365	0.365	0.385	0.365	0.370	36,000	0.3672	-1.35%
2017-01-19	0	0.370	0.365	0.390	-	-	0	0	-	0.370	0.365	0.390	-	-	0	-	0.00%
2017-01-18	0	0.370	0.355	0.375	0.370	0.370	30,000	11,100	0.3700	0.370	0.355	0.375	0.370	0.370	30,000	0.3700	1.37%
2017-01-17	0	0.365	0.340	0.380	-	-	0	0	-	0.365	0.340	0.380	-	-	0	-	0.00%
2017-01-16	0	0.365	0.340	0.380	0.365	0.370	52,000	19,080	0.3669	0.365	0.340	0.380	0.365	0.370	52,000	0.3669	-1.35%
2017-01-13	0	0.370	0.370	0.400	-	-	0	0	-	0.370	0.370	0.400	-	-	0	-	0.00%
2017-01-12	0	0.370	0.370	0.385	-	-	0	0	-	0.370	0.370	0.385	-	-	0	-	0.00%
2017-01-11	0	0.370	0.365	0.420	0.370	0.370	6,000	2,220	0.3700	0.370	0.365	0.420	0.370	0.370	6,000	0.3700	-2.63%
2017-01-10	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2017-01-09	0	0.380	0.370	0.390	0.380	0.380	72,000	27,360	0.3800	0.380	0.370	0.390	0.380	0.380	72,000	0.3800	-6.17%
2017-01-06	0	0.405	0.380	0.405	0.400	0.410	250,000	102,200	0.4088	0.405	0.380	0.405	0.400	0.410	250,000	0.4088	3.85%
2017-01-05	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2017-01-04	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-2.50%
2017-01-03	0	0.400	0.390	0.405	-	-	0	0	-	0.400	0.390	0.405	-	-	0	-	0.00%
2016-12-30	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-1.23%
2016-12-29	0	0.405	0.395	0.425	-	-	0	0	-	0.405	0.395	0.425	-	-	0	-	0.00%
2016-12-28	0	0.405	0.385	0.405	-	-	0	0	-	0.405	0.385	0.405	-	-	0	-	0.00%
2016-12-23	0	0.405	0.390	0.405	0.405	0.405	10,000	4,050	0.4050	0.405	0.390	0.405	0.405	0.405	10,000	0.4050	0.00%
2016-12-22	0	0.405	0.390	0.410	0.385	0.425	26,000	10,590	0.4073	0.405	0.390	0.410	0.385	0.425	26,000	0.4073	5.19%
2016-12-21	0	0.385	0.385	0.410	0.385	0.385	4,000	1,540	0.3850	0.385	0.385	0.410	0.385	0.385	4,000	0.3850	0.00%
2016-12-20	0	0.385	0.365	0.400	0.385	0.385	50,000	19,250	0.3850	0.385	0.365	0.400	0.385	0.385	50,000	0.3850	0.00%
2016-12-19	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	1.32%
2016-12-16	0	0.380	0.380	0.420	0.380	0.380	2,000	760	0.3800	0.380	0.380	0.420	0.380	0.380	2,000	0.3800	0.00%
2016-12-15	0	0.380	0.380	0.410	-	-	0	0	-	0.380	0.380	0.410	-	-	0	-	0.00%
2016-12-14	0	0.380	0.375	0.420	-	-	0	0	-	0.380	0.375	0.420	-	-	0	-	0.00%
2016-12-13	0	0.380	0.380	0.420	0.380	0.385	92,000	35,070	0.3812	0.380	0.380	0.420	0.380	0.385	92,000	0.3812	0.00%
2016-12-12	0	0.380	0.380	0.410	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.410	0.380	0.380	20,000	0.3800	0.00%
2016-12-09	0	0.380	0.370	0.415	-	-	0	0	-	0.380	0.370	0.415	-	-	0	-	0.00%
2016-12-08	0	0.380	0.380	0.410	0.380	0.380	10,000	3,800	0.3800	0.380	0.380	0.410	0.380	0.380	10,000	0.3800	-1.30%
2016-12-07	0	0.385	0.375	0.390	0.385	0.395	54,000	21,290	0.3943	0.385	0.375	0.390	0.385	0.395	54,000	0.3943	4.05%
2016-12-06	0	0.370	0.365	0.395	0.370	0.370	4,000	1,480	0.3700	0.370	0.365	0.395	0.370	0.370	4,000	0.3700	0.00%
2016-12-05	0	0.370	0.370	0.395	0.370	0.370	8,000	2,960	0.3700	0.370	0.370	0.395	0.370	0.370	8,000	0.3700	-6.33%
2016-12-02	0	0.395	0.385	0.395	0.395	0.400	100,000	39,750	0.3975	0.395	0.385	0.395	0.395	0.400	100,000	0.3975	0.00%
2016-12-01	0	0.395	0.365	0.400	-	-	0	0	-	0.395	0.365	0.400	-	-	0	-	0.00%
2016-11-30	0	0.395	0.365	0.395	0.365	0.415	132,000	51,940	0.3935	0.395	0.365	0.395	0.365	0.415	132,000	0.3935	11.27%
2016-11-29	0	0.355	0.345	0.380	0.355	0.355	144,000	51,120	0.3550	0.355	0.345	0.380	0.355	0.355	144,000	0.3550	-2.74%
2016-11-28	0	0.365	0.360	0.390	0.360	0.365	114,000	41,240	0.3618	0.365	0.360	0.390	0.360	0.365	114,000	0.3618	-3.95%
2016-11-25	0	0.380	0.360	0.415	-	-	0	0	-	0.380	0.360	0.415	-	-	0	-	0.00%
2016-11-24	0	0.380	0.380	0.400	0.380	0.400	140,000	54,000	0.3857	0.380	0.380	0.400	0.380	0.400	140,000	0.3857	0.00%
2016-11-23	0	0.380	0.365	0.380	0.355	0.380	184,000	66,090	0.3592	0.380	0.365	0.380	0.355	0.380	184,000	0.3592	-2.56%
2016-11-22	0	0.390	0.360	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.360	0.390	0.390	0.390	2,000	0.3900	8.33%
2016-11-21	0	0.360	0.360	0.390	0.360	0.370	30,000	10,860	0.3620	0.360	0.360	0.390	0.360	0.370	30,000	0.3620	-2.70%
2016-11-18	0	0.370	0.370	0.380	0.370	0.370	2,000	740	0.3700	0.370	0.370	0.380	0.370	0.370	2,000	0.3700	0.00%
2016-11-17	0	0.370	0.370	0.395	0.370	0.415	4,000	1,570	0.3925	0.370	0.370	0.395	0.370	0.415	4,000	0.3925	-3.90%
2016-11-16	0	0.385	0.370	0.400	-	-	0	0	-	0.385	0.370	0.400	-	-	0	-	0.00%
2016-11-15	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	0.00%
2016-11-14	0	0.385	0.370	0.420	0.385	0.385	8,000	3,080	0.3850	0.385	0.370	0.420	0.385	0.385	8,000	0.3850	-2.53%
2016-11-11	0	0.395	0.385	0.410	-	-	0	0	-	0.395	0.385	0.410	-	-	0	-	0.00%
2016-11-10	0	0.395	0.380	0.400	0.395	0.400	58,000	23,090	0.3981	0.395	0.380	0.400	0.395	0.400	58,000	0.3981	3.95%
2016-11-09	0	0.380	0.370	0.395	0.380	0.380	16,000	6,080	0.3800	0.380	0.370	0.395	0.380	0.380	16,000	0.3800	0.00%
2016-11-08	0	0.380	0.380	0.395	0.380	0.380	4,000	1,520	0.3800	0.380	0.380	0.395	0.380	0.380	4,000	0.3800	1.33%
2016-11-07	0	0.375	0.375	0.400	0.375	0.420	20,000	7,950	0.3975	0.375	0.375	0.400	0.375	0.420	20,000	0.3975	-2.60%
2016-11-04	0	0.385	0.370	0.400	-	-	0	0	-	0.385	0.370	0.400	-	-	0	-	0.00%
2016-11-03	0	0.385	0.370	0.400	-	-	0	0	-	0.385	0.370	0.400	-	-	0	-	0.00%
2016-11-02	0	0.385	0.370	0.410	0.385	0.385	20,000	7,700	0.3850	0.385	0.370	0.410	0.385	0.385	20,000	0.3850	0.00%
2016-11-01	0	0.385	0.380	0.400	0.360	0.500	944,000	376,260	0.3986	0.385	0.380	0.400	0.360	0.500	944,000	0.3986	6.94%
2016-10-31	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2016-10-28	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2016-10-27	0	0.360	0.350	0.370	0.360	0.360	6,000	2,160	0.3600	0.360	0.350	0.370	0.360	0.360	6,000	0.3600	1.41%
2016-10-26	0	0.355	0.350	0.360	-	-	0	0	-	0.355	0.350	0.360	-	-	0	-	0.00%
2016-10-25	0	0.355	0.350	0.380	0.355	0.355	40,000	14,200	0.3550	0.355	0.350	0.380	0.355	0.355	40,000	0.3550	-2.74%
2016-10-24	0	0.365	0.365	0.390	0.365	0.365	60,000	21,900	0.3650	0.365	0.365	0.390	0.365	0.365	60,000	0.3650	-6.41%
2016-10-20	0	0.390	0.370	0.415	-	-	0	0	-	0.390	0.370	0.415	-	-	0	-	0.00%
2016-10-19	0	0.390	0.370	0.390	0.375	0.460	58,000	22,250	0.3836	0.390	0.370	0.390	0.375	0.460	58,000	0.3836	-7.14%
2016-10-18	0	0.420	0.375	0.420	0.380	0.420	8,000	3,230	0.4038	0.420	0.375	0.420	0.380	0.420	8,000	0.4038	5.00%
2016-10-17	0	0.400	0.380	0.400	0.420	0.440	40,000	17,320	0.4330	0.400	0.380	0.400	0.420	0.440	40,000	0.4330	0.00%
2016-10-14	0	0.400	0.380	0.400	0.360	0.445	132,000	48,900	0.3705	0.400	0.380	0.400	0.360	0.445	132,000	0.3705	5.26%
2016-10-13	0	0.380	0.360	0.380	0.355	0.380	24,000	8,590	0.3579	0.380	0.360	0.380	0.355	0.380	24,000	0.3579	-1.30%
2016-10-12	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2016-10-11	0	0.385	0.370	0.390	0.385	0.450	45,000	17,965	0.3992	0.385	0.370	0.390	0.385	0.450	45,000	0.3992	5.48%
2016-10-07	0	0.365	0.365	0.390	0.355	0.355	10,000	3,550	0.3550	0.365	0.365	0.390	0.355	0.355	10,000	0.3550	-3.95%
2016-10-06	0	0.380	0.350	0.395	-	-	0	0	-	0.380	0.350	0.395	-	-	0	-	0.00%
2016-10-05	0	0.380	0.365	0.380	0.370	0.380	12,000	4,460	0.3717	0.380	0.365	0.380	0.370	0.380	12,000	0.3717	5.56%
2016-10-04	0	0.360	0.360	0.385	0.355	0.430	54,000	20,370	0.3772	0.360	0.360	0.385	0.355	0.430	54,000	0.3772	-7.69%
2016-10-03	0	0.390	0.355	0.390	0.390	0.390	4,000	1,560	0.3900	0.390	0.355	0.390	0.390	0.390	4,000	0.3900	11.43%
2016-09-30	0	0.350	0.350	0.445	0.350	0.360	110,000	39,050	0.3550	0.350	0.350	0.445	0.350	0.360	110,000	0.3550	-10.26%
2016-09-29	0	0.390	0.350	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.350	0.390	0.390	0.390	10,000	0.3900	8.33%
2016-09-28	0	0.360	0.360	0.395	0.345	0.345	50,000	17,250	0.3450	0.360	0.360	0.395	0.345	0.345	50,000	0.3450	-2.70%
2016-09-27	0	0.370	0.350	0.415	-	-	0	0	-	0.370	0.350	0.415	-	-	0	-	0.00%
2016-09-26	0	0.370	0.365	0.420	0.370	0.370	20,000	7,400	0.3700	0.370	0.365	0.420	0.370	0.370	20,000	0.3700	-5.13%
2016-09-23	0	0.390	0.390	0.405	0.380	0.445	698,000	278,840	0.3995	0.390	0.390	0.405	0.380	0.445	698,000	0.3995	-4.88%
2016-09-22	0	0.410	0.390	0.410	0.365	0.500	374,000	153,170	0.4095	0.410	0.390	0.410	0.365	0.500	374,000	0.4095	12.33%
2016-09-21	0	0.365	0.330	0.380	-	-	0	0	-	0.365	0.330	0.380	-	-	0	-	0.00%
2016-09-20	0	0.365	0.320	0.365	-	-	0	0	-	0.365	0.320	0.365	-	-	0	-	0.00%
2016-09-19	0	0.365	0.330	0.370	-	-	0	0	-	0.365	0.330	0.370	-	-	0	-	0.00%
2016-09-15	0	0.365	0.345	0.365	0.365	0.365	2,000	730	0.3650	0.365	0.345	0.365	0.365	0.365	2,000	0.3650	5.80%
2016-09-14	0	0.345	0.325	0.370	-	-	0	0	-	0.345	0.325	0.370	-	-	0	-	0.00%
2016-09-13	0	0.345	0.325	0.370	-	-	0	0	-	0.345	0.325	0.370	-	-	0	-	0.00%
2016-09-12	0	0.345	0.325	0.370	-	-	0	0	-	0.345	0.325	0.370	-	-	0	-	0.00%
2016-09-09	0	0.345	0.345	0.360	0.345	0.345	58,000	20,010	0.3450	0.345	0.345	0.360	0.345	0.345	58,000	0.3450	0.00%
2016-09-08	0	0.345	0.345	0.355	-	-	0	0	-	0.345	0.345	0.355	-	-	0	-	0.00%
2016-09-07	0	0.345	0.345	0.365	-	-	0	0	-	0.345	0.345	0.365	-	-	0	-	0.00%
2016-09-06	0	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2016-09-05	0	0.345	0.345	0.360	-	-	0	0	-	0.345	0.345	0.360	-	-	0	-	0.00%
2016-09-02	0	0.345	0.345	0.355	0.340	0.355	416,000	145,230	0.3491	0.345	0.345	0.355	0.340	0.355	416,000	0.3491	-10.39%
2016-09-01	0	0.385	0.345	0.385	-	-	0	0	-	0.385	0.345	0.385	-	-	0	-	0.00%
2016-08-31	0	0.385	0.340	0.385	-	-	0	0	-	0.385	0.340	0.385	-	-	0	-	0.00%
2016-08-30	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	0.00%
2016-08-29	0	0.385	0.350	0.385	0.385	0.390	40,000	15,500	0.3875	0.385	0.350	0.385	0.385	0.390	40,000	0.3875	2.67%
2016-08-26	0	0.375	0.330	0.385	-	-	0	0	-	0.375	0.330	0.385	-	-	0	-	0.00%
2016-08-25	0	0.375	0.335	0.390	-	-	0	0	-	0.375	0.335	0.390	-	-	0	-	0.00%
2016-08-24	0	0.375	0.345	0.385	0.375	0.375	10,000	3,750	0.3750	0.375	0.345	0.385	0.375	0.375	10,000	0.3750	2.74%
2016-08-23	0	0.365	0.350	0.365	0.365	0.375	90,000	33,300	0.3700	0.365	0.350	0.365	0.365	0.375	90,000	0.3700	5.80%
2016-08-22	0	0.345	0.330	0.375	0.345	0.345	10,000	3,450	0.3450	0.345	0.330	0.375	0.345	0.345	10,000	0.3450	0.00%
2016-08-19	0	0.345	0.325	0.380	-	-	0	0	-	0.345	0.325	0.380	-	-	0	-	0.00%
2016-08-18	0	0.345	0.340	0.365	0.325	0.350	154,000	52,190	0.3389	0.345	0.340	0.365	0.325	0.350	154,000	0.3389	-13.75%
2016-08-17	0	0.400	0.335	0.400	0.400	0.400	2,000	800	0.4000	0.400	0.335	0.400	0.400	0.400	2,000	0.4000	12.68%
2016-08-16	0	0.355	0.335	0.400	-	-	0	0	-	0.355	0.335	0.400	-	-	0	-	0.00%
2016-08-15	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	0.00%
2016-08-12	0	0.355	0.330	0.400	-	-	0	0	-	0.355	0.330	0.400	-	-	0	-	0.00%
2016-08-11	0	0.355	0.325	0.400	-	-	0	0	-	0.355	0.325	0.400	-	-	0	-	0.00%
2016-08-10	0	0.355	0.320	0.400	-	-	0	0	-	0.355	0.320	0.400	-	-	0	-	0.00%
2016-08-09	0	0.355	0.315	0.400	-	-	0	0	-	0.355	0.315	0.400	-	-	0	-	0.00%
2016-08-08	0	0.355	0.355	0.450	-	-	0	0	-	0.355	0.355	0.450	-	-	0	-	0.00%
2016-08-05	0	0.355	0.335	0.355	-	-	0	0	-	0.355	0.335	0.355	-	-	0	-	0.00%
2016-08-04	0	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	0.00%
2016-08-03	0	0.355	0.355	0.395	0.350	0.400	66,000	25,900	0.3924	0.355	0.355	0.395	0.350	0.400	66,000	0.3924	-11.25%
2016-08-01	0	0.400	0.340	0.400	0.400	0.400	50,000	20,000	0.4000	0.400	0.340	0.400	0.400	0.400	50,000	0.4000	1.27%
2016-07-29	0	0.395	0.340	0.400	-	-	0	0	-	0.395	0.340	0.400	-	-	0	-	0.00%
2016-07-28	0	0.395	0.340	0.400	-	-	0	0	-	0.395	0.340	0.400	-	-	0	-	0.00%
2016-07-27	0	0.395	0.335	0.395	-	-	0	0	-	0.395	0.335	0.395	-	-	0	-	0.00%
2016-07-26	0	0.395	0.335	0.400	-	-	0	0	-	0.395	0.335	0.400	-	-	0	-	0.00%
2016-07-25	0	0.395	0.340	0.395	0.385	0.400	98,000	38,260	0.3904	0.395	0.340	0.395	0.385	0.400	98,000	0.3904	11.27%
2016-07-22	0	0.355	0.335	0.390	-	-	0	0	-	0.355	0.335	0.390	-	-	0	-	0.00%
2016-07-21	0	0.355	0.320	0.390	-	-	0	0	-	0.355	0.320	0.390	-	-	0	-	0.00%
2016-07-20	0	0.355	0.335	0.390	-	-	0	0	-	0.355	0.335	0.390	-	-	0	-	0.00%
2016-07-19	0	0.355	0.315	0.390	-	-	0	0	-	0.355	0.315	0.390	-	-	0	-	0.00%
2016-07-18	0	0.355	0.325	0.400	0.350	0.355	50,000	17,550	0.3510	0.355	0.325	0.400	0.350	0.355	50,000	0.3510	1.43%
2016-07-15	0	0.350	0.320	0.395	0.350	0.350	2,000	700	0.3500	0.350	0.320	0.395	0.350	0.350	2,000	0.3500	12.90%
2016-07-14	0	0.310	0.310	0.350	0.295	0.295	40,000	11,800	0.2950	0.310	0.310	0.350	0.295	0.295	40,000	0.2950	-1.59%
2016-07-13	0	0.315	0.300	0.325	-	-	0	0	-	0.315	0.300	0.325	-	-	0	-	0.00%
2016-07-12	0	0.315	0.300	0.330	-	-	0	0	-	0.315	0.300	0.330	-	-	0	-	0.00%
2016-07-11	0	0.315	0.295	0.335	0.315	0.315	152,000	47,880	0.3150	0.315	0.295	0.335	0.315	0.315	152,000	0.3150	1.61%
2016-07-08	0	0.310	0.305	0.335	-	-	0	0	-	0.310	0.305	0.335	-	-	0	-	0.00%
2016-07-07	0	0.310	0.310	0.340	0.300	0.300	18,000	5,400	0.3000	0.310	0.310	0.340	0.300	0.300	18,000	0.3000	-4.62%
2016-07-06	0	0.325	0.310	0.370	-	-	0	0	-	0.325	0.310	0.370	-	-	0	-	0.00%
2016-07-05	0	0.325	0.305	0.375	-	-	0	0	-	0.325	0.305	0.375	-	-	0	-	0.00%
2016-07-04	0	0.325	0.320	0.380	0.325	0.325	100,000	32,500	0.3250	0.325	0.320	0.380	0.325	0.325	100,000	0.3250	0.00%
2016-06-30	0	0.325	0.300	0.325	0.325	0.325	100,000	32,500	0.3250	0.325	0.300	0.325	0.325	0.325	100,000	0.3250	0.00%
2016-06-29	0	0.325	0.320	0.380	-	-	0	0	-	0.325	0.320	0.380	-	-	0	-	0.00%
2016-06-28	0	0.325	0.325	0.360	0.325	0.325	270,000	87,750	0.3250	0.325	0.325	0.360	0.325	0.325	270,000	0.3250	1.56%
2016-06-27	0	0.320	0.305	0.365	0.320	0.320	136,000	43,520	0.3200	0.320	0.305	0.365	0.320	0.320	136,000	0.3200	0.00%
2016-06-24	0	0.320	0.310	0.370	0.310	0.320	386,000	120,520	0.3122	0.320	0.310	0.370	0.310	0.320	386,000	0.3122	-1.54%
2016-06-23	0	0.325	0.320	0.370	-	-	0	0	-	0.325	0.320	0.370	-	-	0	-	0.00%
2016-06-22	0	0.325	0.320	0.370	-	-	0	0	-	0.325	0.320	0.370	-	-	0	-	0.00%
2016-06-21	0	0.325	0.325	0.370	0.320	0.320	10,000	3,200	0.3200	0.325	0.325	0.370	0.320	0.320	10,000	0.3200	-7.14%
2016-06-20	0	0.350	0.320	0.370	-	-	0	0	-	0.350	0.320	0.370	-	-	0	-	0.00%
2016-06-17	0	0.350	0.320	0.370	-	-	0	0	-	0.350	0.320	0.370	-	-	0	-	0.00%
2016-06-16	0	0.350	0.325	0.380	-	-	0	0	-	0.350	0.325	0.380	-	-	0	-	0.00%
2016-06-15	0	0.350	0.335	0.370	0.350	0.350	180,000	63,000	0.3500	0.350	0.335	0.370	0.350	0.350	180,000	0.3500	-5.41%
2016-06-14	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	0.00%
2016-06-13	0	0.370	0.340	0.370	0.370	0.370	30,000	11,100	0.3700	0.370	0.340	0.370	0.370	0.370	30,000	0.3700	-1.33%
2016-06-10	0	0.375	0.375	0.400	0.375	0.375	52,000	19,500	0.3750	0.375	0.375	0.400	0.375	0.375	52,000	0.3750	4.17%
2016-06-08	0	0.360	0.325	0.390	-	-	0	0	-	0.360	0.325	0.390	-	-	0	-	0.00%
2016-06-07	0	0.360	0.360	0.375	0.350	0.360	56,000	19,900	0.3554	0.360	0.360	0.375	0.350	0.360	56,000	0.3554	12.50%
2016-06-06	0	0.320	0.320	0.345	0.320	0.320	30,000	9,600	0.3200	0.320	0.320	0.345	0.320	0.320	30,000	0.3200	0.00%
2016-06-03	0	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2016-06-02	0	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2016-06-01	0	0.320	0.320	0.360	-	-	0	0	-	0.320	0.320	0.360	-	-	0	-	0.00%
2016-05-31	0	0.320	0.320	0.400	-	-	0	0	-	0.320	0.320	0.400	-	-	0	-	0.00%
2016-05-30	0	0.320	0.310	0.360	-	-	0	0	-	0.320	0.310	0.360	-	-	0	-	0.00%
2016-05-27	0	0.320	0.310	0.360	-	-	0	0	-	0.320	0.310	0.360	-	-	0	-	0.00%
2016-05-26	0	0.320	0.320	0.335	0.310	0.330	182,000	56,570	0.3108	0.320	0.320	0.335	0.310	0.330	182,000	0.3108	-3.03%
2016-05-25	0	0.330	0.330	0.390	-	-	0	0	-	0.330	0.330	0.390	-	-	0	-	0.00%
2016-05-24	0	0.330	0.330	0.390	-	-	0	0	-	0.330	0.330	0.390	-	-	0	-	0.00%
2016-05-23	0	0.330	0.330	0.390	-	-	0	0	-	0.330	0.330	0.390	-	-	0	-	0.00%
2016-05-20	0	0.330	0.330	0.395	0.330	0.335	40,000	13,300	0.3325	0.330	0.330	0.395	0.330	0.335	40,000	0.3325	-5.71%
2016-05-19	0	0.350	0.335	0.400	-	-	0	0	-	0.350	0.335	0.400	-	-	0	-	0.00%
2016-05-18	0	0.350	0.330	0.360	0.330	0.350	320,000	109,580	0.3424	0.350	0.330	0.360	0.330	0.350	320,000	0.3424	0.00%
2016-05-17	0	0.350	0.350	0.355	0.350	0.355	250,000	87,750	0.3510	0.350	0.350	0.355	0.350	0.355	250,000	0.3510	-2.78%
2016-05-16	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2016-05-13	0	0.360	0.325	0.360	-	-	0	0	-	0.360	0.325	0.360	-	-	0	-	0.00%
2016-05-12	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2016-05-11	0	0.360	0.330	0.365	-	-	0	0	-	0.360	0.330	0.365	-	-	0	-	0.00%
2016-05-10	0	0.360	0.345	0.360	0.360	0.365	64,000	23,210	0.3627	0.360	0.345	0.360	0.360	0.365	64,000	0.3627	1.41%
2016-05-09	0	0.355	0.355	0.400	0.355	0.385	58,000	21,430	0.3695	0.355	0.355	0.400	0.355	0.385	58,000	0.3695	-7.79%
2016-05-06	0	0.385	0.375	0.390	0.375	0.385	188,000	70,700	0.3761	0.385	0.375	0.390	0.375	0.385	188,000	0.3761	-6.10%
2016-05-05	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2016-05-04	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2016-05-03	0	0.410	0.370	0.470	-	-	0	0	-	0.410	0.370	0.470	-	-	0	-	0.00%
2016-04-29	0	0.410	0.410	0.415	0.385	0.420	346,000	139,370	0.4028	0.410	0.410	0.415	0.385	0.420	346,000	0.4028	17.14%
2016-04-28	0	0.350	0.350	0.410	0.350	0.350	22,000	7,700	0.3500	0.350	0.350	0.410	0.350	0.350	22,000	0.3500	0.00%
2016-04-27	0	0.350	0.350	0.410	-	-	0	0	-	0.350	0.350	0.410	-	-	0	-	0.00%
2016-04-26	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	1.45%
2016-04-25	0	0.345	0.345	0.385	0.345	0.380	6,000	2,140	0.3567	0.345	0.345	0.385	0.345	0.380	6,000	0.3567	-1.43%
2016-04-22	0	0.350	0.345	0.380	-	-	0	0	-	0.350	0.345	0.380	-	-	0	-	0.00%
2016-04-21	0	0.350	0.335	0.380	-	-	0	0	-	0.350	0.335	0.380	-	-	0	-	0.00%
2016-04-20	0	0.350	0.335	0.380	-	-	0	0	-	0.350	0.335	0.380	-	-	0	-	0.00%
2016-04-19	0	0.350	0.340	0.380	0.350	0.355	40,000	14,050	0.3513	0.350	0.340	0.380	0.350	0.355	40,000	0.3513	2.94%
2016-04-18	0	0.340	0.340	0.380	0.335	0.335	10,000	3,350	0.3350	0.340	0.340	0.380	0.335	0.335	10,000	0.3350	-5.56%
2016-04-15	0	0.360	0.340	0.400	0.360	0.360	64,000	23,040	0.3600	0.360	0.340	0.400	0.360	0.360	64,000	0.3600	0.00%
2016-04-14	0	0.360	0.330	0.365	0.355	0.360	40,000	14,300	0.3575	0.360	0.330	0.365	0.355	0.360	40,000	0.3575	5.88%
2016-04-13	0	0.340	0.340	0.360	0.340	0.345	220,000	74,890	0.3404	0.340	0.340	0.360	0.340	0.345	220,000	0.3404	-5.56%
2016-04-12	0	0.360	0.335	0.410	-	-	0	0	-	0.360	0.335	0.410	-	-	0	-	0.00%
2016-04-11	0	0.360	0.335	0.400	-	-	0	0	-	0.360	0.335	0.400	-	-	0	-	0.00%
2016-04-08	0	0.360	0.360	0.400	0.360	0.360	116,000	48,530	0.4184	0.360	0.360	0.400	0.360	0.360	116,000	0.4184	-12.20%
2016-04-07	0	0.410	0.360	0.410	0.410	0.410	18,000	7,380	0.4100	0.410	0.360	0.410	0.410	0.410	18,000	0.4100	2.50%
2016-04-06	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2016-04-05	0	0.400	0.360	0.400	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	-2.44%
2016-04-01	0	0.410	0.360	0.410	0.420	0.420	100,000	42,000	0.4200	0.410	0.360	0.410	0.420	0.420	100,000	0.4200	-2.38%
2016-03-31	0	0.420	0.340	0.420	0.330	0.420	4,000	1,500	0.3750	0.420	0.340	0.420	0.330	0.420	4,000	0.3750	16.67%
2016-03-30	0	0.360	0.325	0.400	-	-	0	0	-	0.360	0.325	0.400	-	-	0	-	0.00%
2016-03-29	0	0.360	0.335	0.360	0.380	0.380	18,000	6,840	0.3800	0.360	0.335	0.360	0.380	0.380	18,000	0.3800	-5.26%
2016-03-24	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2016-03-23	0	0.380	0.380	0.400	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.00%
2016-03-22	0	0.380	0.345	0.400	-	-	0	0	-	0.380	0.345	0.400	-	-	0	-	0.00%
2016-03-21	0	0.380	0.325	0.400	-	-	0	0	-	0.380	0.325	0.400	-	-	0	-	0.00%
2016-03-18	0	0.380	0.330	0.380	0.380	0.380	20,000	7,600	0.3800	0.380	0.330	0.380	0.380	0.380	20,000	0.3800	-2.56%
2016-03-17	0	0.390	0.330	0.400	-	-	0	0	-	0.390	0.330	0.400	-	-	0	-	0.00%
2016-03-16	0	0.390	0.360	0.400	-	-	0	0	-	0.390	0.360	0.400	-	-	0	-	0.00%
2016-03-15	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2016-03-14	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	-2.50%
2016-03-11	0	0.400	0.355	0.440	-	-	0	0	-	0.400	0.355	0.440	-	-	0	-	0.00%
2016-03-10	0	0.400	0.400	0.440	-	-	0	0	-	0.400	0.400	0.440	-	-	0	-	0.00%
2016-03-09	0	0.400	0.370	0.440	-	-	0	0	-	0.400	0.370	0.440	-	-	0	-	0.00%
2016-03-08	0	0.400	0.330	0.440	-	-	0	0	-	0.400	0.330	0.440	-	-	0	-	0.00%
2016-03-07	0	0.400	0.330	0.400	-	-	0	0	-	0.400	0.330	0.400	-	-	0	-	0.00%
2016-03-04	0	0.400	0.330	0.440	-	-	0	0	-	0.400	0.330	0.440	-	-	0	-	0.00%
2016-03-03	0	0.400	0.335	0.440	0.400	0.400	10,000	4,000	0.4000	0.400	0.335	0.440	0.400	0.400	10,000	0.4000	-2.44%
2016-03-02	0	0.410	0.360	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.360	0.410	0.410	0.410	2,000	0.4100	5.13%
2016-03-01	0	0.390	0.330	0.390	0.390	0.390	100,000	39,000	0.3900	0.390	0.330	0.390	0.390	0.390	100,000	0.3900	0.00%
2016-02-29	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	4.00%
2016-02-26	0	0.375	0.325	0.375	0.400	0.400	8,000	3,200	0.4000	0.375	0.325	0.375	0.400	0.400	8,000	0.4000	0.00%
2016-02-25	0	0.375	0.325	0.375	0.360	0.380	46,000	16,800	0.3652	0.375	0.325	0.375	0.360	0.380	46,000	0.3652	4.17%
2016-02-24	0	0.360	0.310	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.310	0.360	0.360	0.360	4,000	0.3600	0.00%
2016-02-23	0	0.360	0.325	0.360	0.340	0.365	146,000	51,330	0.3516	0.360	0.325	0.360	0.340	0.365	146,000	0.3516	-1.37%
2016-02-22	0	0.365	0.295	0.365	0.320	0.370	120,000	39,730	0.3311	0.365	0.295	0.365	0.320	0.370	120,000	0.3311	14.06%
2016-02-19	0	0.320	0.285	0.320	0.320	0.320	4,000	1,280	0.3200	0.320	0.285	0.320	0.320	0.320	4,000	0.3200	3.23%
2016-02-18	0	0.310	0.300	0.310	0.295	0.310	64,000	19,460	0.3041	0.310	0.300	0.310	0.295	0.310	64,000	0.3041	12.73%
2016-02-17	0	0.275	0.275	0.300	0.275	0.320	80,000	22,900	0.2863	0.275	0.275	0.300	0.275	0.320	80,000	0.2863	-6.78%
2016-02-16	0	0.295	0.285	0.295	0.275	0.295	244,000	69,010	0.2828	0.295	0.285	0.295	0.275	0.295	244,000	0.2828	-1.67%
2016-02-15	0	0.300	0.290	0.300	0.300	0.310	388,000	116,580	0.3005	0.300	0.290	0.300	0.300	0.310	388,000	0.3005	-10.45%
2016-02-12	0	0.335	0.295	0.340	-	-	0	0	-	0.335	0.295	0.340	-	-	0	-	0.00%
2016-02-11	0	0.335	0.275	0.340	-	-	0	0	-	0.335	0.275	0.340	-	-	0	-	0.00%
2016-02-05	0	0.335	0.295	0.335	-	-	0	0	-	0.335	0.295	0.335	-	-	0	-	0.00%
2016-02-04	0	0.335	0.295	0.335	0.340	0.340	40,000	13,600	0.3400	0.335	0.295	0.335	0.340	0.340	40,000	0.3400	8.06%
2016-02-03	0	0.310	0.295	0.350	-	-	0	0	-	0.310	0.295	0.350	-	-	0	-	0.00%
2016-02-02	0	0.310	0.295	0.355	-	-	0	0	-	0.310	0.295	0.355	-	-	0	-	0.00%
2016-02-01	0	0.310	0.310	0.450	0.310	0.310	6,000	1,860	0.3100	0.310	0.310	0.450	0.310	0.310	6,000	0.3100	-6.06%
2016-01-29	0	0.330	0.310	0.380	-	-	0	0	-	0.330	0.310	0.380	-	-	0	-	0.00%
2016-01-28	0	0.330	0.310	0.380	-	-	0	0	-	0.330	0.310	0.380	-	-	0	-	0.00%
2016-01-27	0	0.330	0.315	0.390	-	-	0	0	-	0.330	0.315	0.390	-	-	0	-	0.00%
2016-01-26	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2016-01-25	0	0.330	0.300	0.350	0.330	0.330	2,000	660	0.3300	0.330	0.300	0.350	0.330	0.330	2,000	0.3300	17.86%
2016-01-22	0	0.280	0.280	0.330	0.280	0.280	38,000	10,640	0.2800	0.280	0.280	0.330	0.280	0.280	38,000	0.2800	-9.68%
2016-01-21	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-3.12%
2016-01-20	0	0.320	0.300	0.380	-	-	0	0	-	0.320	0.300	0.380	-	-	0	-	0.00%
2016-01-19	0	0.320	0.320	0.380	-	-	0	0	-	0.320	0.320	0.380	-	-	0	-	0.00%
2016-01-18	0	0.320	0.285	0.380	-	-	0	0	-	0.320	0.285	0.380	-	-	0	-	0.00%
2016-01-15	0	0.320	0.295	0.380	-	-	0	0	-	0.320	0.295	0.380	-	-	0	-	0.00%
2016-01-14	0	0.320	0.275	0.380	-	-	0	0	-	0.320	0.275	0.380	-	-	0	-	0.00%
2016-01-13	0	0.320	0.320	0.350	0.320	0.380	36,000	12,240	0.3400	0.320	0.320	0.350	0.320	0.380	36,000	0.3400	-5.88%
2016-01-12	0	0.340	0.340	0.350	0.295	0.295	4,000	1,180	0.2950	0.340	0.340	0.350	0.295	0.295	4,000	0.2950	3.03%
2016-01-11	0	0.330	0.330	0.335	0.325	0.330	160,000	52,330	0.3271	0.330	0.330	0.335	0.325	0.330	160,000	0.3271	-10.81%
2016-01-08	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-1.33%
2016-01-07	0	0.375	0.320	0.440	-	-	0	0	-	0.375	0.320	0.440	-	-	0	-	0.00%
2016-01-06	0	0.375	0.330	0.440	-	-	0	0	-	0.375	0.330	0.440	-	-	0	-	0.00%
2016-01-05	0	0.375	0.340	0.440	-	-	0	0	-	0.375	0.340	0.440	-	-	0	-	0.00%
2016-01-04	0	0.375	0.340	0.435	-	-	0	0	-	0.375	0.340	0.435	-	-	0	-	0.00%
2015-12-31	0	0.375	0.345	0.435	-	-	0	0	-	0.375	0.345	0.435	-	-	0	-	0.00%
2015-12-30	0	0.375	0.340	0.435	-	-	0	0	-	0.375	0.340	0.435	-	-	0	-	0.00%
2015-12-29	0	0.375	0.335	0.435	-	-	0	0	-	0.375	0.335	0.435	-	-	0	-	0.00%
2015-12-28	0	0.375	0.340	0.440	-	-	0	0	-	0.375	0.340	0.440	-	-	0	-	0.00%
2015-12-24	0	0.375	0.345	0.430	-	-	0	0	-	0.375	0.345	0.430	-	-	0	-	0.00%
2015-12-23	0	0.375	0.345	0.440	-	-	0	0	-	0.375	0.345	0.440	-	-	0	-	0.00%
2015-12-22	0	0.375	0.345	0.440	-	-	0	0	-	0.375	0.345	0.440	-	-	0	-	0.00%
2015-12-21	0	0.375	0.325	0.440	-	-	0	0	-	0.375	0.325	0.440	-	-	0	-	0.00%
2015-12-18	0	0.375	0.335	0.420	-	-	0	0	-	0.375	0.335	0.420	-	-	0	-	0.00%
2015-12-17	0	0.375	0.340	0.410	-	-	0	0	-	0.375	0.340	0.410	-	-	0	-	0.00%
2015-12-16	0	0.375	0.375	0.420	-	-	0	0	-	0.375	0.375	0.420	-	-	0	-	0.00%
2015-12-15	0	0.375	0.340	0.420	0.375	0.375	6,000	2,250	0.3750	0.375	0.340	0.420	0.375	0.375	6,000	0.3750	0.00%
2015-12-14	0	0.375	0.335	0.420	-	-	0	0	-	0.375	0.335	0.420	-	-	0	-	0.00%
2015-12-11	0	0.375	0.375	0.400	0.340	0.390	262,000	95,230	0.3635	0.375	0.375	0.400	0.340	0.390	262,000	0.3635	-6.25%
2015-12-10	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	-2.44%
2015-12-09	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2015-12-08	0	0.410	0.355	0.410	-	-	0	0	-	0.410	0.355	0.410	-	-	0	-	-1.20%
2015-12-07	0	0.415	0.355	0.415	0.405	0.415	50,000	20,500	0.4100	0.415	0.355	0.415	0.405	0.415	50,000	0.4100	3.75%
2015-12-04	0	0.400	0.385	0.400	0.400	0.455	76,000	30,760	0.4047	0.400	0.385	0.400	0.400	0.455	76,000	0.4047	-4.76%
2015-12-03	0	0.420	0.400	0.470	-	-	0	0	-	0.420	0.400	0.470	-	-	0	-	0.00%
2015-12-02	0	0.420	0.400	0.470	-	-	0	0	-	0.420	0.400	0.470	-	-	0	-	0.00%
2015-12-01	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2015-11-30	0	0.420	0.410	0.460	-	-	0	0	-	0.420	0.410	0.460	-	-	0	-	0.00%
2015-11-27	0	0.420	0.410	0.460	-	-	0	0	-	0.420	0.410	0.460	-	-	0	-	0.00%
2015-11-26	0	0.420	0.410	0.440	-	-	0	0	-	0.420	0.410	0.440	-	-	0	-	0.00%
2015-11-25	0	0.420	0.410	0.420	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	0.00%
2015-11-24	0	0.420	0.410	0.445	-	-	0	0	-	0.420	0.410	0.445	-	-	0	-	0.00%
2015-11-23	0	0.420	0.410	0.420	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	0.00%
2015-11-20	0	0.420	0.410	0.420	0.420	0.420	14,000	5,880	0.4200	0.420	0.410	0.420	0.420	0.420	14,000	0.4200	0.00%
2015-11-19	0	0.420	0.420	0.490	-	-	0	0	-	0.420	0.420	0.490	-	-	0	-	0.00%
2015-11-18	0	0.420	0.420	0.480	-	-	0	0	-	0.420	0.420	0.480	-	-	0	-	0.00%
2015-11-17	0	0.420	0.420	0.490	0.420	0.425	86,000	36,370	0.4229	0.420	0.420	0.490	0.420	0.425	86,000	0.4229	-2.33%
2015-11-16	0	0.430	0.430	0.500	0.430	0.440	190,000	81,860	0.4308	0.430	0.430	0.500	0.430	0.440	190,000	0.4308	-4.44%
2015-11-13	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2015-11-12	0	0.450	0.440	0.450	0.450	0.450	50,000	22,500	0.4500	0.450	0.440	0.450	0.450	0.450	50,000	0.4500	-6.25%
2015-11-11	0	0.480	0.425	0.480	0.450	0.480	4,000	1,860	0.4650	0.480	0.425	0.480	0.450	0.480	4,000	0.4650	6.67%
2015-11-10	0	0.450	0.435	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.435	0.450	0.450	0.450	2,000	0.4500	-2.17%
2015-11-09	0	0.460	0.425	0.460	-	-	0	0	-	0.460	0.425	0.460	-	-	0	-	0.00%
2015-11-06	0	0.460	0.425	0.460	0.430	0.490	6,000	2,760	0.4600	0.460	0.425	0.460	0.430	0.490	6,000	0.4600	-2.13%
2015-11-05	0	0.470	0.420	0.470	0.415	0.470	312,000	131,130	0.4203	0.470	0.420	0.470	0.415	0.470	312,000	0.4203	10.59%
2015-11-04	0	0.425	0.420	0.470	0.425	0.425	20,000	8,500	0.4250	0.425	0.420	0.470	0.425	0.425	20,000	0.4250	-1.16%
2015-11-03	0	0.430	0.430	0.435	0.430	0.430	8,000	3,440	0.4300	0.430	0.430	0.435	0.430	0.430	8,000	0.4300	-1.15%
2015-11-02	0	0.435	0.435	0.460	0.435	0.435	20,000	8,700	0.4350	0.435	0.435	0.460	0.435	0.435	20,000	0.4350	0.00%
2015-10-30	0	0.435	0.415	0.470	-	-	0	0	-	0.435	0.415	0.470	-	-	0	-	0.00%
2015-10-29	0	0.435	0.435	0.450	0.430	0.440	40,000	17,450	0.4363	0.435	0.435	0.450	0.430	0.440	40,000	0.4363	-7.45%
2015-10-28	0	0.470	0.430	0.470	0.460	0.470	74,000	34,470	0.4658	0.470	0.430	0.470	0.460	0.470	74,000	0.4658	11.90%
2015-10-27	0	0.420	0.410	0.480	-	-	0	0	-	0.420	0.410	0.480	-	-	0	-	0.00%
2015-10-26	0	0.420	0.405	0.480	-	-	0	0	-	0.420	0.405	0.480	-	-	0	-	0.00%
2015-10-23	0	0.420	0.420	0.475	0.410	0.460	142,000	62,570	0.4406	0.420	0.420	0.475	0.410	0.460	142,000	0.4406	-4.55%
2015-10-22	0	0.440	0.435	0.440	0.440	0.450	60,000	26,500	0.4417	0.440	0.435	0.440	0.440	0.450	60,000	0.4417	2.33%
2015-10-20	0	0.430	0.425	0.475	0.425	0.430	16,000	6,870	0.4294	0.430	0.425	0.475	0.425	0.430	16,000	0.4294	-2.27%
2015-10-19	0	0.440	0.425	0.475	-	-	0	0	-	0.440	0.425	0.475	-	-	0	-	0.00%
2015-10-16	0	0.440	0.430	0.440	0.440	0.460	116,000	52,040	0.4486	0.440	0.430	0.440	0.440	0.460	116,000	0.4486	3.53%
2015-10-15	0	0.425	0.425	0.445	0.390	0.475	376,000	156,150	0.4153	0.425	0.425	0.445	0.390	0.475	376,000	0.4153	4.94%
2015-10-14	0	0.405	0.405	0.440	0.390	0.405	34,000	13,340	0.3924	0.405	0.405	0.440	0.390	0.405	34,000	0.3924	-10.00%
2015-10-13	0	0.450	0.395	0.465	-	-	0	0	-	0.450	0.395	0.465	-	-	0	-	0.00%
2015-10-12	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	-2.17%
2015-10-09	0	0.460	0.405	0.460	0.470	0.470	2,000	940	0.4700	0.460	0.405	0.460	0.470	0.470	2,000	0.4700	6.98%
2015-10-08	0	0.430	0.385	0.470	-	-	0	0	-	0.430	0.385	0.470	-	-	0	-	0.00%
2015-10-07	0	0.430	0.415	0.465	0.430	0.430	12,000	5,160	0.4300	0.430	0.415	0.465	0.430	0.430	12,000	0.4300	0.00%
2015-10-06	0	0.430	0.430	0.435	0.430	0.480	310,000	133,400	0.4303	0.430	0.430	0.435	0.430	0.480	310,000	0.4303	4.88%
2015-10-05	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2015-10-02	0	0.410	0.385	0.450	-	-	0	0	-	0.410	0.385	0.450	-	-	0	-	0.00%
2015-09-30	0	0.410	0.405	0.440	0.405	0.490	28,000	11,540	0.4121	0.410	0.405	0.440	0.405	0.490	28,000	0.4121	-3.53%
2015-09-29	0	0.425	0.380	0.430	0.425	0.425	200,000	85,000	0.4250	0.425	0.380	0.430	0.425	0.425	200,000	0.4250	-5.56%
2015-09-25	0	0.450	0.395	0.450	-	-	0	0	-	0.450	0.395	0.450	-	-	0	-	-2.17%
2015-09-24	0	0.460	0.395	0.460	-	-	0	0	-	0.460	0.395	0.460	-	-	0	-	0.00%
2015-09-23	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	-2.13%
2015-09-22	0	0.470	0.420	0.470	0.480	0.480	2,000	960	0.4800	0.470	0.420	0.470	0.480	0.480	2,000	0.4800	5.62%
2015-09-21	0	0.445	0.405	0.445	0.470	0.500	6,000	2,880	0.4800	0.445	0.405	0.445	0.470	0.500	6,000	0.4800	1.14%
2015-09-18	0	0.440	0.405	0.440	0.390	0.440	32,000	12,580	0.3931	0.440	0.405	0.440	0.390	0.440	32,000	0.3931	-1.12%
2015-09-17	0	0.445	0.385	0.445	-	-	0	0	-	0.445	0.385	0.445	-	-	0	-	0.00%
2015-09-16	0	0.445	0.385	0.445	-	-	0	0	-	0.445	0.385	0.445	-	-	0	-	0.00%
2015-09-15	0	0.445	0.385	0.480	0.440	0.445	564,000	250,910	0.4449	0.445	0.385	0.480	0.440	0.445	564,000	0.4449	0.00%
2015-09-14	0	0.445	0.400	0.445	-	-	0	0	-	0.445	0.400	0.445	-	-	0	-	0.00%
2015-09-11	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	-1.11%
2015-09-10	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2015-09-09	0	0.450	0.410	0.450	0.460	0.460	218,000	100,280	0.4600	0.450	0.410	0.450	0.460	0.460	218,000	0.4600	-2.17%
2015-09-08	0	0.460	0.405	0.460	0.490	0.500	6,000	2,960	0.4933	0.460	0.405	0.460	0.490	0.500	6,000	0.4933	6.98%
2015-09-07	0	0.430	0.390	0.445	0.430	0.500	14,000	6,300	0.4500	0.430	0.390	0.445	0.430	0.500	14,000	0.4500	2.38%
2015-09-04	0	0.420	0.400	0.420	0.400	0.490	72,000	31,670	0.4399	0.420	0.400	0.420	0.400	0.490	72,000	0.4399	5.00%
2015-09-02	0	0.400	0.375	0.400	0.350	0.400	282,000	100,160	0.3552	0.400	0.375	0.400	0.350	0.400	282,000	0.3552	-1.23%
2015-09-01	0	0.405	0.365	0.405	0.350	0.405	438,000	159,520	0.3642	0.405	0.365	0.405	0.350	0.405	438,000	0.3642	-3.57%
2015-08-31	0	0.420	0.380	0.420	0.400	0.430	22,000	9,400	0.4273	0.420	0.380	0.420	0.400	0.430	22,000	0.4273	5.00%
2015-08-28	0	0.400	0.400	0.420	0.350	0.490	286,100	117,582	0.4110	0.400	0.400	0.420	0.350	0.490	286,100	0.4110	1.27%
2015-08-27	0	0.395	0.385	0.395	0.340	0.430	176,000	69,280	0.3936	0.395	0.385	0.395	0.340	0.430	176,000	0.3936	3.95%
2015-08-26	0	0.380	0.340	0.385	0.380	0.390	142,000	54,560	0.3842	0.380	0.340	0.385	0.380	0.390	142,000	0.3842	-2.56%
2015-08-25	0	0.390	0.400	0.465	0.290	0.400	916,000	306,690	0.3348	0.390	0.400	0.465	0.290	0.400	916,000	0.3348	21.87%
2015-08-24	0	0.320	0.320	0.330	0.300	0.350	596,000	194,010	0.3255	0.320	0.320	0.330	0.300	0.350	596,000	0.3255	-17.95%
2015-08-21	0	0.390	0.360	0.390	0.390	0.405	54,000	21,290	0.3943	0.390	0.360	0.390	0.390	0.405	54,000	0.3943	-7.14%
2015-08-20	0	0.420	0.405	0.425	0.410	0.445	348,000	150,130	0.4314	0.420	0.405	0.425	0.410	0.445	348,000	0.4314	-8.70%
2015-08-19	0	0.460	0.425	0.480	0.460	0.490	8,000	3,780	0.4725	0.460	0.425	0.480	0.460	0.490	8,000	0.4725	0.00%
2015-08-18	0	0.460	0.445	0.460	0.445	0.500	508,000	234,860	0.4623	0.460	0.445	0.460	0.445	0.500	508,000	0.4623	-13.21%
2015-08-17	0	0.530	0.500	0.530	0.495	0.530	276,000	139,130	0.5041	0.530	0.500	0.530	0.495	0.530	276,000	0.5041	-1.85%
2015-08-14	0	0.540	0.520	0.540	0.530	0.540	66,000	35,000	0.5303	0.540	0.520	0.540	0.530	0.540	66,000	0.5303	0.00%
2015-08-13	0	0.540	0.520	0.540	0.530	0.570	562,000	303,520	0.5401	0.540	0.520	0.540	0.530	0.570	562,000	0.5401	-6.90%
2015-08-12	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-3.33%
2015-08-11	0	0.600	0.580	0.600	0.570	0.600	160,000	92,520	0.5783	0.600	0.580	0.600	0.570	0.600	160,000	0.5783	7.14%
2015-08-10	0	0.560	0.560	0.580	0.550	0.580	116,000	65,060	0.5609	0.560	0.560	0.580	0.550	0.580	116,000	0.5609	-1.75%
2015-08-07	0	0.570	0.560	0.570	0.560	0.670	428,000	244,740	0.5718	0.570	0.560	0.570	0.560	0.670	428,000	0.5718	-9.52%
2015-08-06	0	0.630	0.550	0.630	0.540	0.630	316,000	174,760	0.5530	0.630	0.550	0.630	0.540	0.630	316,000	0.5530	6.78%
2015-08-05	0	0.590	0.540	0.590	0.540	0.590	246,000	136,140	0.5534	0.590	0.540	0.590	0.540	0.590	246,000	0.5534	5.36%
2015-08-04	0	0.560	0.550	0.570	0.540	0.560	60,000	32,940	0.5490	0.560	0.550	0.570	0.540	0.560	60,000	0.5490	-5.08%
2015-08-03	0	0.590	0.560	0.620	0.550	0.590	221,000	126,370	0.5718	0.590	0.560	0.620	0.550	0.590	221,000	0.5718	0.00%
2015-07-31	0	0.590	0.550	0.600	0.590	0.610	60,000	35,600	0.5933	0.590	0.550	0.600	0.590	0.610	60,000	0.5933	-1.67%
2015-07-30	0	0.600	0.570	0.610	-	-	0	0	-	0.600	0.570	0.610	-	-	0	-	0.00%
2015-07-29	0	0.600	0.570	0.600	0.600	0.600	2,000	1,200	0.6000	0.600	0.570	0.600	0.600	0.600	2,000	0.6000	0.00%
2015-07-28	0	0.600	0.560	0.600	0.600	0.600	4,000	2,400	0.6000	0.600	0.560	0.600	0.600	0.600	4,000	0.6000	0.00%
2015-07-27	0	0.600	0.560	0.600	0.620	0.620	2,000	1,240	0.6200	0.600	0.560	0.600	0.620	0.620	2,000	0.6200	-3.23%
2015-07-24	0	0.620	0.590	0.620	0.570	0.640	220,000	136,800	0.6218	0.620	0.590	0.620	0.570	0.640	220,000	0.6218	3.33%
2015-07-23	0	0.600	0.590	0.620	0.600	0.620	88,000	52,840	0.6005	0.600	0.590	0.620	0.600	0.620	88,000	0.6005	-6.25%
2015-07-22	0	0.640	0.600	0.640	0.600	0.640	144,000	88,720	0.6161	0.640	0.600	0.640	0.600	0.640	144,000	0.6161	-1.54%
2015-07-21	0	0.650	0.620	0.670	0.620	0.670	150,000	97,300	0.6487	0.650	0.620	0.670	0.620	0.670	150,000	0.6487	-2.99%
2015-07-20	0	0.670	0.610	0.670	0.670	0.680	80,000	54,100	0.6763	0.670	0.610	0.670	0.670	0.680	80,000	0.6763	0.00%
2015-07-17	0	0.670	0.670	0.680	0.670	0.720	150,000	105,440	0.7029	0.670	0.670	0.680	0.670	0.720	150,000	0.7029	1.52%
2015-07-16	0	0.660	0.600	0.670	0.650	0.680	141,000	92,960	0.6593	0.660	0.600	0.670	0.650	0.680	141,000	0.6593	6.45%
2015-07-15	0	0.620	0.590	0.620	0.580	0.620	214,000	127,280	0.5948	0.620	0.590	0.620	0.580	0.620	214,000	0.5948	-1.59%
2015-07-14	0	0.630	0.600	0.640	0.590	0.640	104,000	63,960	0.6150	0.630	0.600	0.640	0.590	0.640	104,000	0.6150	-7.35%
2015-07-13	0	0.680	0.560	0.680	-	-	0	0	-	0.680	0.560	0.680	-	-	0	-	-1.45%
2015-07-10	0	0.690	0.600	0.690	0.700	0.700	32,000	22,400	0.7000	0.690	0.600	0.690	0.700	0.700	32,000	0.7000	-1.43%
2015-07-09	0	0.700	0.530	0.700	0.580	0.700	462,000	285,520	0.6180	0.700	0.530	0.700	0.580	0.700	462,000	0.6180	27.27%
2015-07-08	0	0.550	0.415	0.550	0.470	0.550	328,000	165,560	0.5048	0.550	0.415	0.550	0.470	0.550	328,000	0.5048	-5.17%
2015-07-07	0	0.580	0.500	0.580	0.500	0.590	374,000	193,380	0.5171	0.580	0.500	0.580	0.500	0.590	374,000	0.5171	-1.69%
2015-07-06	0	0.590	0.550	0.600	0.430	0.650	966,000	527,730	0.5463	0.590	0.550	0.600	0.430	0.650	966,000	0.5463	-14.49%
2015-07-03	0	0.690	0.680	0.700	0.690	0.760	272,000	193,780	0.7124	0.690	0.680	0.700	0.690	0.760	272,000	0.7124	-10.39%
2015-07-02	0	0.770	0.760	0.830	0.770	0.800	10,000	7,880	0.7880	0.770	0.760	0.830	0.770	0.800	10,000	0.7880	-3.75%
2015-06-30	0	0.800	0.760	0.800	0.730	0.830	372,000	297,860	0.8007	0.800	0.760	0.800	0.730	0.830	372,000	0.8007	5.26%
2015-06-29	0	0.760	0.760	0.830	0.760	0.880	360,000	292,820	0.8134	0.760	0.760	0.830	0.760	0.880	360,000	0.8134	-9.52%
2015-06-26	0	0.840	0.770	0.840	0.780	0.870	180,000	140,760	0.7820	0.840	0.770	0.840	0.780	0.870	180,000	0.7820	7.69%
2015-06-25	0	0.780	0.780	0.800	0.780	0.810	248,000	197,900	0.7980	0.780	0.780	0.800	0.780	0.810	248,000	0.7980	-8.24%
2015-06-24	0	0.850	0.810	0.850	0.750	0.850	686,000	560,200	0.8166	0.850	0.810	0.850	0.750	0.850	686,000	0.8166	13.33%
2015-06-23	0	0.750	0.730	0.770	0.710	0.750	277,900	202,454	0.7285	0.750	0.730	0.770	0.710	0.750	277,900	0.7285	0.00%
2015-06-22	0	0.750	0.750	0.780	0.750	0.790	78,000	59,640	0.7646	0.750	0.750	0.780	0.750	0.790	78,000	0.7646	-3.85%
2015-06-19	0	0.780	0.780	0.800	0.780	0.830	214,000	169,700	0.7930	0.780	0.780	0.800	0.780	0.830	214,000	0.7930	-1.27%
2015-06-18	0	0.790	0.780	0.790	0.770	0.810	1,142,000	905,700	0.7931	0.790	0.780	0.790	0.770	0.810	1,142,000	0.7931	-3.66%
2015-06-17	0	0.820	0.820	0.830	0.810	0.880	398,000	330,040	0.8292	0.820	0.820	0.830	0.810	0.880	398,000	0.8292	1.23%
2015-06-16	0	0.810	0.800	0.810	0.800	0.840	450,000	363,720	0.8083	0.810	0.800	0.810	0.800	0.840	450,000	0.8083	1.25%
2015-06-15	0	0.800	0.780	0.800	0.800	0.810	118,000	94,760	0.8031	0.800	0.780	0.800	0.800	0.810	118,000	0.8031	0.00%
2015-06-12	0	0.800	0.800	0.830	0.800	0.830	266,000	214,680	0.8071	0.800	0.800	0.830	0.800	0.830	266,000	0.8071	-1.23%
2015-06-11	0	0.810	0.800	0.810	0.800	0.900	796,000	677,320	0.8509	0.810	0.800	0.810	0.800	0.900	796,000	0.8509	3.85%
2015-06-10	0	0.780	0.770	0.800	0.770	0.870	548,000	440,820	0.8044	0.780	0.770	0.800	0.770	0.870	548,000	0.8044	-8.24%
2015-06-09	0	0.850	0.850	0.860	0.750	0.950	2,040,000	1,715,720	0.8410	0.850	0.850	0.860	0.750	0.950	2,040,000	0.8410	10.39%
2015-06-08	0	0.770	0.760	0.770	0.770	0.820	578,000	456,560	0.7899	0.770	0.760	0.770	0.770	0.820	578,000	0.7899	-2.53%
2015-06-05	0	0.790	0.780	0.790	0.760	0.800	276,000	214,900	0.7786	0.790	0.780	0.790	0.760	0.800	276,000	0.7786	3.95%
2015-06-04	0	0.760	0.750	0.760	0.750	0.800	668,000	522,080	0.7816	0.760	0.750	0.760	0.750	0.800	668,000	0.7816	-5.00%
2015-06-03	0	0.800	0.770	0.800	0.780	0.820	330,000	265,960	0.8059	0.800	0.770	0.800	0.780	0.820	330,000	0.8059	-1.23%
2015-06-02	0	0.810	0.810	0.840	0.760	0.870	684,000	550,340	0.8046	0.810	0.810	0.840	0.760	0.870	684,000	0.8046	1.25%
2015-06-01	0	0.800	0.800	0.810	0.750	0.830	1,172,000	914,400	0.7802	0.800	0.800	0.810	0.750	0.830	1,172,000	0.7802	-2.44%
2015-05-29	0	0.820	0.810	0.830	0.800	0.930	2,350,000	1,998,020	0.8502	0.820	0.810	0.830	0.800	0.930	2,350,000	0.8502	2.50%
2015-05-28	0	0.800	0.760	0.800	0.630	0.950	4,080,000	3,285,440	0.8053	0.800	0.760	0.800	0.630	0.950	4,080,000	0.8053	29.03%
2015-05-27	0	0.620	0.610	0.630	0.620	0.630	140,000	87,400	0.6243	0.620	0.610	0.630	0.620	0.630	140,000	0.6243	-1.59%
2015-05-26	0	0.630	0.630	0.650	0.630	0.650	260,000	164,300	0.6319	0.630	0.630	0.650	0.630	0.650	260,000	0.6319	0.00%
2015-05-22	0	0.630	0.610	0.630	0.590	0.630	1,696,000	1,015,780	0.5989	0.630	0.610	0.630	0.590	0.630	1,696,000	0.5989	6.78%
2015-05-21	0	0.590	0.580	0.590	0.580	0.590	430,000	253,360	0.5892	0.590	0.580	0.590	0.580	0.590	430,000	0.5892	-1.67%
2015-05-20	0	0.600	0.600	0.610	0.600	0.630	196,000	120,860	0.6166	0.600	0.600	0.610	0.600	0.630	196,000	0.6166	0.00%
2015-05-19	0	0.600	0.590	0.600	0.600	0.630	938,000	577,460	0.6156	0.600	0.590	0.600	0.600	0.630	938,000	0.6156	-3.23%
2015-05-18	0	0.620	0.610	0.620	0.600	0.690	606,000	377,020	0.6221	0.620	0.610	0.620	0.600	0.690	606,000	0.6221	5.08%
2015-05-15	0	0.590	0.590	0.600	0.580	0.620	400,000	235,720	0.5893	0.590	0.590	0.600	0.580	0.620	400,000	0.5893	-4.84%
2015-05-14	0	0.620	0.580	0.620	0.570	0.620	1,514,000	876,700	0.5791	0.620	0.580	0.620	0.570	0.620	1,514,000	0.5791	0.00%
2015-05-13	0	0.620	0.590	0.620	0.540	0.620	1,296,000	760,600	0.5869	0.620	0.590	0.620	0.540	0.620	1,296,000	0.5869	-1.59%
2015-05-12	0	0.630	0.610	0.630	0.600	0.670	656,000	415,960	0.6341	0.630	0.610	0.630	0.600	0.670	656,000	0.6341	-1.56%
2015-05-11	0	0.640	0.620	0.640	0.620	0.650	136,000	87,680	0.6447	0.640	0.620	0.640	0.620	0.650	136,000	0.6447	0.00%
2015-05-08	0	0.640	0.630	0.660	0.610	0.690	742,000	483,700	0.6519	0.640	0.630	0.660	0.610	0.690	742,000	0.6519	-3.03%
2015-05-07	0	0.660	0.660	0.670	0.640	0.670	386,000	251,880	0.6525	0.660	0.660	0.670	0.640	0.670	386,000	0.6525	-5.71%
2015-05-06	0	0.700	0.690	0.700	0.700	0.750	610,000	437,240	0.7168	0.700	0.690	0.700	0.700	0.750	610,000	0.7168	0.00%
2015-05-05	0	0.700	0.700	0.710	0.680	0.740	688,000	483,280	0.7024	0.700	0.700	0.710	0.680	0.740	688,000	0.7024	1.45%
2015-05-04	0	0.690	0.680	0.690	0.600	0.800	4,306,000	2,824,900	0.6560	0.690	0.680	0.690	0.600	0.800	4,306,000	0.6560	13.11%
2015-04-30	0	0.610	0.600	0.610	0.590	0.610	222,000	131,320	0.5915	0.610	0.600	0.610	0.590	0.610	222,000	0.5915	3.39%
2015-04-29	0	0.590	0.580	0.600	0.580	0.590	400,000	234,000	0.5850	0.590	0.580	0.600	0.580	0.590	400,000	0.5850	1.72%
2015-04-28	0	0.580	0.570	0.590	0.560	0.600	374,000	219,800	0.5877	0.580	0.570	0.590	0.560	0.600	374,000	0.5877	-1.69%
2015-04-27	0	0.590	0.590	0.600	0.590	0.590	140,000	82,600	0.5900	0.590	0.590	0.600	0.590	0.590	140,000	0.5900	-1.67%
2015-04-24	0	0.600	0.580	0.600	0.580	0.600	694,000	408,720	0.5889	0.600	0.580	0.600	0.580	0.600	694,000	0.5889	0.00%
2015-04-23	0	0.600	0.580	0.600	0.560	0.600	292,000	172,680	0.5914	0.600	0.580	0.600	0.560	0.600	292,000	0.5914	3.45%
2015-04-22	0	0.580	0.580	0.590	0.540	0.580	418,000	238,440	0.5704	0.580	0.580	0.590	0.540	0.580	418,000	0.5704	1.75%
2015-04-21	0	0.570	0.560	0.570	0.580	0.590	102,000	59,180	0.5802	0.570	0.560	0.570	0.580	0.590	102,000	0.5802	1.79%
2015-04-20	0	0.560	0.560	0.590	0.560	0.590	210,000	123,600	0.5886	0.560	0.560	0.590	0.560	0.590	210,000	0.5886	-3.45%
2015-04-17	0	0.580	0.580	0.590	0.550	0.590	1,126,000	639,360	0.5678	0.580	0.580	0.590	0.550	0.590	1,126,000	0.5678	0.00%
2015-04-16	0	0.580	0.580	0.600	0.580	0.580	202,000	117,160	0.5800	0.580	0.580	0.600	0.580	0.580	202,000	0.5800	0.00%
2015-04-15	0	0.580	0.550	0.580	0.590	0.590	220,000	129,800	0.5900	0.580	0.550	0.580	0.590	0.590	220,000	0.5900	-1.69%
2015-04-14	0	0.590	0.560	0.590	0.550	0.590	250,000	145,580	0.5823	0.590	0.560	0.590	0.550	0.590	250,000	0.5823	0.00%
2015-04-13	0	0.590	0.570	0.590	0.580	0.600	154,000	90,780	0.5895	0.590	0.570	0.590	0.580	0.600	154,000	0.5895	-1.67%
2015-04-10	0	0.600	0.570	0.600	0.580	0.600	1,288,000	766,240	0.5949	0.600	0.570	0.600	0.580	0.600	1,288,000	0.5949	3.45%
2015-04-09	0	0.580	0.570	0.580	0.550	0.600	216,000	129,080	0.5976	0.580	0.570	0.580	0.550	0.600	216,000	0.5976	-1.69%
2015-04-08	0	0.590	0.580	0.590	0.550	0.600	234,000	137,080	0.5858	0.590	0.580	0.590	0.550	0.600	234,000	0.5858	-1.67%
2015-04-02	0	0.600	0.580	0.600	0.600	0.600	240,000	144,000	0.6000	0.600	0.580	0.600	0.600	0.600	240,000	0.6000	0.00%
2015-04-01	0	0.600	0.580	0.600	0.580	0.600	136,000	78,920	0.5803	0.600	0.580	0.600	0.580	0.600	136,000	0.5803	0.00%
2015-03-31	0	0.600	0.580	0.600	0.590	0.610	302,000	180,220	0.5968	0.600	0.580	0.600	0.590	0.610	302,000	0.5968	3.45%
2015-03-30	0	0.580	0.560	0.580	0.580	0.600	356,000	207,600	0.5831	0.580	0.560	0.580	0.580	0.600	356,000	0.5831	0.00%
2015-03-27	0	0.580	0.550	0.580	0.550	0.580	110,000	60,700	0.5518	0.580	0.550	0.580	0.550	0.580	110,000	0.5518	-3.33%
2015-03-26	0	0.600	0.580	0.600	0.580	0.600	230,000	136,400	0.5930	0.600	0.580	0.600	0.580	0.600	230,000	0.5930	3.45%
2015-03-25	0	0.580	0.550	0.580	0.530	0.580	554,000	301,800	0.5448	0.580	0.550	0.580	0.530	0.580	554,000	0.5448	11.54%
2015-03-24	0	0.520	0.510	0.530	0.510	0.530	50,000	25,940	0.5188	0.520	0.510	0.530	0.510	0.530	50,000	0.5188	-1.89%
2015-03-23	0	0.530	0.500	0.530	0.500	0.530	464,000	235,860	0.5083	0.530	0.500	0.530	0.500	0.530	464,000	0.5083	0.00%
2015-03-20	0	0.530	0.490	0.530	0.485	0.530	442,000	224,860	0.5087	0.530	0.490	0.530	0.485	0.530	442,000	0.5087	-3.64%
2015-03-19	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2015-03-18	0	0.550	0.530	0.550	0.550	0.570	90,000	49,620	0.5513	0.550	0.530	0.550	0.550	0.570	90,000	0.5513	-3.51%
2015-03-17	0	0.570	0.550	0.600	-	-	0	0	-	0.570	0.550	0.600	-	-	0	-	0.00%
2015-03-16	0	0.570	0.550	0.580	0.570	0.580	150,000	86,000	0.5733	0.570	0.550	0.580	0.570	0.580	150,000	0.5733	-5.00%
2015-03-13	0	0.600	0.550	0.600	0.600	0.600	180,000	108,000	0.6000	0.600	0.550	0.600	0.600	0.600	180,000	0.6000	0.00%
2015-03-12	0	0.600	0.550	0.610	0.530	0.610	370,000	207,140	0.5598	0.600	0.550	0.610	0.530	0.610	370,000	0.5598	0.00%
2015-03-11	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-1.64%
2015-03-10	0	0.610	0.550	0.610	0.570	0.610	354,000	204,140	0.5767	0.610	0.550	0.610	0.570	0.610	354,000	0.5767	7.02%
2015-03-09	0	0.570	0.550	0.570	0.560	0.610	350,000	208,400	0.5954	0.570	0.550	0.570	0.560	0.610	350,000	0.5954	-5.00%
2015-03-06	0	0.600	0.570	0.600	0.570	0.600	204,000	122,280	0.5994	0.600	0.570	0.600	0.570	0.600	204,000	0.5994	-6.25%
2015-03-05	0	0.640	0.560	0.640	0.640	0.640	250,000	160,000	0.6400	0.640	0.560	0.640	0.640	0.640	250,000	0.6400	4.92%
2015-03-04	0	0.610	0.560	0.610	0.600	0.610	410,000	246,600	0.6015	0.610	0.560	0.610	0.600	0.610	410,000	0.6015	3.39%
2015-03-03	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2015-03-02	0	0.590	0.570	0.600	0.590	0.590	200,000	118,000	0.5900	0.590	0.570	0.600	0.590	0.590	200,000	0.5900	1.72%
2015-02-27	0	0.580	0.540	0.590	0.580	0.580	300,000	174,000	0.5800	0.580	0.540	0.590	0.580	0.580	300,000	0.5800	0.00%
2015-02-26	0	0.580	0.540	0.590	0.580	0.580	200,000	116,000	0.5800	0.580	0.540	0.590	0.580	0.580	200,000	0.5800	1.75%
2015-02-25	0	0.570	0.550	0.580	0.570	0.570	200,000	114,000	0.5700	0.570	0.550	0.580	0.570	0.570	200,000	0.5700	-1.72%
2015-02-24	0	0.580	0.540	0.580	0.540	0.590	224,000	126,700	0.5656	0.580	0.540	0.580	0.540	0.590	224,000	0.5656	5.45%
2015-02-23	0	0.550	0.550	0.580	0.530	0.580	178,000	101,260	0.5689	0.550	0.550	0.580	0.530	0.580	178,000	0.5689	-9.84%
2015-02-18	0	0.610	0.540	0.610	0.590	0.610	20,000	11,840	0.5920	0.610	0.540	0.610	0.590	0.610	20,000	0.5920	1.67%
2015-02-17	0	0.600	0.530	0.600	0.580	0.600	238,000	140,080	0.5886	0.600	0.530	0.600	0.580	0.600	238,000	0.5886	1.69%
2015-02-16	0	0.590	0.550	0.590	0.520	0.620	554,000	316,760	0.5718	0.590	0.550	0.590	0.520	0.620	554,000	0.5718	-1.67%
2015-02-13	0	0.600	0.550	0.600	0.590	0.590	200,000	118,000	0.5900	0.600	0.550	0.600	0.590	0.590	200,000	0.5900	0.00%
2015-02-12	0	0.600	0.550	0.600	0.590	0.590	200,000	118,000	0.5900	0.600	0.550	0.600	0.590	0.590	200,000	0.5900	0.00%
2015-02-11	0	0.600	0.550	0.600	0.590	0.590	200,000	118,000	0.5900	0.600	0.550	0.600	0.590	0.590	200,000	0.5900	0.00%
2015-02-10	0	0.600	0.560	0.600	0.600	0.600	200,000	120,000	0.6000	0.600	0.560	0.600	0.600	0.600	200,000	0.6000	0.00%
2015-02-09	0	0.600	0.560	0.600	0.600	0.600	200,000	120,000	0.6000	0.600	0.560	0.600	0.600	0.600	200,000	0.6000	0.00%
2015-02-06	0	0.600	0.560	0.600	0.590	0.590	200,000	118,000	0.5900	0.600	0.560	0.600	0.590	0.590	200,000	0.5900	0.00%
2015-02-05	0	0.600	0.560	0.600	0.600	0.600	200,000	120,000	0.6000	0.600	0.560	0.600	0.600	0.600	200,000	0.6000	0.00%
2015-02-04	0	0.600	0.560	0.600	0.590	0.590	200,000	118,000	0.5900	0.600	0.560	0.600	0.590	0.590	200,000	0.5900	-3.23%
2015-02-03	0	0.620	0.570	0.620	0.620	0.620	200,000	124,000	0.6200	0.620	0.570	0.620	0.620	0.620	200,000	0.6200	3.33%
2015-02-02	0	0.600	0.560	0.610	0.600	0.600	200,000	120,000	0.6000	0.600	0.560	0.610	0.600	0.600	200,000	0.6000	-1.64%
2015-01-30	0	0.610	0.570	0.610	0.620	0.620	200,000	124,000	0.6200	0.610	0.570	0.610	0.620	0.620	200,000	0.6200	1.67%
2015-01-29	0	0.600	0.570	0.600	0.610	0.610	200,000	122,000	0.6100	0.600	0.570	0.600	0.610	0.610	200,000	0.6100	0.00%
2015-01-28	0	0.600	0.580	0.600	0.570	0.620	222,000	136,600	0.6153	0.600	0.580	0.600	0.570	0.620	222,000	0.6153	-3.23%
2015-01-27	0	0.620	0.550	0.620	0.570	0.620	276,000	159,980	0.5796	0.620	0.550	0.620	0.570	0.620	276,000	0.5796	10.71%
2015-01-26	0	0.560	0.550	0.560	0.550	0.590	212,000	124,640	0.5879	0.560	0.550	0.560	0.550	0.590	212,000	0.5879	0.00%
2015-01-23	0	0.560	0.550	0.560	0.550	0.590	106,170	58,500	0.5510	0.560	0.550	0.560	0.550	0.590	106,170	0.5510	0.00%
2015-01-22	0	0.560	0.550	0.560	0.560	0.590	122,000	68,960	0.5652	0.560	0.550	0.560	0.560	0.590	122,000	0.5652	-6.67%
2015-01-21	0	0.600	0.560	0.600	0.590	0.600	252,000	148,700	0.5901	0.600	0.560	0.600	0.590	0.600	252,000	0.5901	0.00%
2015-01-20	0	0.600	0.550	0.600	0.590	0.600	188,000	110,960	0.5902	0.600	0.550	0.600	0.590	0.600	188,000	0.5902	-1.64%
2015-01-19	0	0.610	0.550	0.610	0.550	0.610	338,000	202,740	0.5998	0.610	0.550	0.610	0.550	0.610	338,000	0.5998	1.67%
2015-01-16	0	0.600	0.580	0.600	0.590	0.670	1,496,000	930,800	0.6222	0.600	0.580	0.600	0.590	0.670	1,496,000	0.6222	-7.69%
2015-01-15	0	0.650	0.630	0.650	0.630	0.660	216,000	142,380	0.6592	0.650	0.630	0.650	0.630	0.660	216,000	0.6592	0.00%
2015-01-14	0	0.650	0.620	0.660	0.650	0.650	258,000	167,700	0.6500	0.650	0.620	0.660	0.650	0.650	258,000	0.6500	0.00%
2015-01-13	0	0.650	0.630	0.650	0.640	0.650	128,000	81,940	0.6402	0.650	0.630	0.650	0.640	0.650	128,000	0.6402	0.00%
2015-01-12	0	0.650	0.630	0.650	0.630	0.690	236,000	152,960	0.6481	0.650	0.630	0.650	0.630	0.690	236,000	0.6481	1.56%
2015-01-09	0	0.640	0.630	0.640	0.620	0.640	64,000	39,740	0.6209	0.640	0.630	0.640	0.620	0.640	64,000	0.6209	-1.54%
2015-01-08	0	0.650	0.620	0.650	0.640	0.650	302,000	193,300	0.6401	0.650	0.620	0.650	0.640	0.650	302,000	0.6401	0.00%
2015-01-07	0	0.650	0.630	0.650	0.630	0.660	492,000	320,020	0.6504	0.650	0.630	0.650	0.630	0.660	492,000	0.6504	-2.99%
2015-01-06	0	0.670	0.640	0.670	0.640	0.670	224,000	147,480	0.6584	0.670	0.640	0.670	0.640	0.670	224,000	0.6584	-1.47%
2015-01-05	0	0.680	0.640	0.680	0.690	0.690	200,000	138,000	0.6900	0.680	0.640	0.680	0.690	0.690	200,000	0.6900	-1.45%
2015-01-02	0	0.690	0.640	0.690	0.670	0.690	268,000	184,760	0.6894	0.690	0.640	0.690	0.670	0.690	268,000	0.6894	2.99%
2014-12-31	0	0.670	0.630	0.670	0.670	0.670	200,000	134,000	0.6700	0.670	0.630	0.670	0.670	0.670	200,000	0.6700	0.00%
2014-12-30	0	0.670	0.620	0.670	0.670	0.670	200,000	134,000	0.6700	0.670	0.620	0.670	0.670	0.670	200,000	0.6700	0.00%
2014-12-29	0	0.670	0.620	0.670	0.660	0.670	206,000	135,980	0.6601	0.670	0.620	0.670	0.660	0.670	206,000	0.6601	0.00%
2014-12-24	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2014-12-23	0	0.670	0.640	0.670	0.680	0.680	200,000	136,000	0.6800	0.670	0.640	0.670	0.680	0.680	200,000	0.6800	0.00%
2014-12-22	0	0.670	0.640	0.670	0.680	0.680	200,000	136,000	0.6800	0.670	0.640	0.670	0.680	0.680	200,000	0.6800	-1.47%
2014-12-19	0	0.680	0.640	0.680	0.660	0.680	312,000	210,160	0.6736	0.680	0.640	0.680	0.660	0.680	312,000	0.6736	0.00%
2014-12-18	0	0.680	0.640	0.680	0.680	0.680	250,000	170,000	0.6800	0.680	0.640	0.680	0.680	0.680	250,000	0.6800	0.00%
2014-12-17	0	0.680	0.650	0.680	0.680	0.680	200,000	136,000	0.6800	0.680	0.650	0.680	0.680	0.680	200,000	0.6800	0.00%
2014-12-16	0	0.680	0.640	0.680	0.670	0.680	260,000	176,700	0.6796	0.680	0.640	0.680	0.670	0.680	260,000	0.6796	1.49%
2014-12-15	0	0.670	0.650	0.670	0.670	0.680	202,000	137,340	0.6799	0.670	0.650	0.670	0.670	0.680	202,000	0.6799	0.00%
2014-12-12	0	0.670	0.640	0.670	0.640	0.680	204,000	138,640	0.6796	0.670	0.640	0.670	0.640	0.680	204,000	0.6796	-1.47%
2014-12-11	0	0.680	0.630	0.680	0.630	0.680	206,000	139,880	0.6790	0.680	0.630	0.680	0.630	0.680	206,000	0.6790	1.49%
2014-12-10	0	0.670	0.630	0.670	0.670	0.690	310,000	208,240	0.6717	0.670	0.630	0.670	0.670	0.690	310,000	0.6717	0.00%
2014-12-09	0	0.670	0.620	0.670	0.660	0.670	202,000	133,340	0.6601	0.670	0.620	0.670	0.660	0.670	202,000	0.6601	-1.47%
2014-12-08	0	0.680	0.650	0.680	0.650	0.700	312,000	213,360	0.6838	0.680	0.650	0.680	0.650	0.700	312,000	0.6838	-1.45%
2014-12-05	0	0.690	0.640	0.690	0.680	0.690	260,000	176,900	0.6804	0.690	0.640	0.690	0.680	0.690	260,000	0.6804	1.47%
2014-12-04	0	0.680	0.640	0.680	0.670	0.690	310,000	208,400	0.6723	0.680	0.640	0.680	0.670	0.690	310,000	0.6723	1.49%
2014-12-03	0	0.670	0.640	0.670	0.660	0.680	222,000	150,540	0.6781	0.670	0.640	0.670	0.660	0.680	222,000	0.6781	-1.47%
2014-12-02	0	0.680	0.640	0.680	0.660	0.680	260,000	175,800	0.6762	0.680	0.640	0.680	0.660	0.680	260,000	0.6762	0.00%
2014-12-01	0	0.680	0.640	0.680	0.670	0.680	260,000	174,300	0.6704	0.680	0.640	0.680	0.670	0.680	260,000	0.6704	1.49%
2014-11-28	0	0.670	0.640	0.670	0.670	0.680	260,000	174,300	0.6704	0.670	0.640	0.670	0.670	0.680	260,000	0.6704	0.00%
2014-11-27	0	0.670	0.640	0.670	0.660	0.670	224,000	149,840	0.6689	0.670	0.640	0.670	0.660	0.670	224,000	0.6689	0.00%
2014-11-26	0	0.670	0.650	0.670	0.670	0.700	310,000	208,500	0.6726	0.670	0.650	0.670	0.670	0.700	310,000	0.6726	0.00%
2014-11-25	0	0.670	0.640	0.670	0.660	0.670	256,000	171,060	0.6682	0.670	0.640	0.670	0.660	0.670	256,000	0.6682	0.00%
2014-11-24	0	0.670	0.650	0.670	0.670	0.670	200,000	134,000	0.6700	0.670	0.650	0.670	0.670	0.670	200,000	0.6700	1.52%
2014-11-21	0	0.660	0.640	0.660	0.650	0.660	202,000	131,320	0.6501	0.660	0.640	0.660	0.650	0.660	202,000	0.6501	-1.49%
2014-11-20	0	0.670	0.640	0.670	0.630	0.680	422,000	278,960	0.6610	0.670	0.640	0.670	0.630	0.680	422,000	0.6610	0.00%
2014-11-19	0	0.670	0.640	0.670	0.660	0.670	202,000	133,340	0.6601	0.670	0.640	0.670	0.660	0.670	202,000	0.6601	0.00%
2014-11-18	0	0.670	0.640	0.670	0.660	0.670	296,000	195,380	0.6601	0.670	0.640	0.670	0.660	0.670	296,000	0.6601	0.00%
2014-11-17	0	0.670	0.640	0.670	0.650	0.670	280,000	184,080	0.6574	0.670	0.640	0.670	0.650	0.670	280,000	0.6574	0.00%
2014-11-14	0	0.670	0.640	0.670	0.650	0.720	536,000	364,080	0.6793	0.670	0.640	0.670	0.650	0.720	536,000	0.6793	-1.47%
2014-11-13	0	0.680	0.650	0.680	0.690	0.690	200,000	138,000	0.6900	0.680	0.650	0.680	0.690	0.690	200,000	0.6900	-1.45%
2014-11-12	0	0.690	0.660	0.690	0.690	0.710	320,000	221,380	0.6918	0.690	0.660	0.690	0.690	0.710	320,000	0.6918	0.00%
2014-11-11	0	0.690	0.650	0.690	0.670	0.700	212,000	147,180	0.6942	0.690	0.650	0.690	0.670	0.700	212,000	0.6942	-1.43%
2014-11-10	0	0.700	0.680	0.700	0.670	0.700	1,368,000	929,020	0.6791	0.700	0.680	0.700	0.670	0.700	1,368,000	0.6791	4.48%
2014-11-07	0	0.670	0.640	0.670	0.670	0.670	200,000	134,000	0.6700	0.670	0.640	0.670	0.670	0.670	200,000	0.6700	0.00%
2014-11-06	0	0.670	0.640	0.670	0.670	0.680	260,000	174,220	0.6701	0.670	0.640	0.670	0.670	0.680	260,000	0.6701	0.00%
2014-11-05	0	0.670	0.640	0.670	0.670	0.670	200,000	134,000	0.6700	0.670	0.640	0.670	0.670	0.670	200,000	0.6700	0.00%
2014-11-04	0	0.670	0.640	0.670	0.660	0.670	220,000	147,200	0.6691	0.670	0.640	0.670	0.660	0.670	220,000	0.6691	0.00%
2014-11-03	0	0.670	0.640	0.670	0.660	0.670	220,000	147,200	0.6691	0.670	0.640	0.670	0.660	0.670	220,000	0.6691	1.52%
2014-10-31	0	0.660	0.640	0.660	0.640	0.670	222,000	147,120	0.6627	0.660	0.640	0.660	0.640	0.670	222,000	0.6627	0.00%
2014-10-30	0	0.660	0.630	0.670	0.630	0.670	302,000	198,580	0.6575	0.660	0.630	0.670	0.630	0.670	302,000	0.6575	0.00%
2014-10-29	0	0.660	0.630	0.660	0.650	0.660	362,000	235,440	0.6504	0.660	0.630	0.660	0.650	0.660	362,000	0.6504	0.00%
2014-10-28	0	0.660	0.640	0.660	0.640	0.660	538,000	347,520	0.6459	0.660	0.640	0.660	0.640	0.660	538,000	0.6459	8.20%
2014-10-27	0	0.610	0.610	0.640	0.610	0.650	370,000	235,280	0.6359	0.610	0.610	0.640	0.610	0.650	370,000	0.6359	-6.15%
2014-10-24	0	0.650	0.630	0.650	0.630	0.660	202,000	133,260	0.6597	0.650	0.630	0.650	0.630	0.660	202,000	0.6597	-1.52%
2014-10-23	0	0.660	0.640	0.660	0.650	0.660	222,000	144,320	0.6501	0.660	0.640	0.660	0.650	0.660	222,000	0.6501	0.00%
2014-10-22	0	0.660	0.650	0.660	0.650	0.680	1,146,000	758,700	0.6620	0.660	0.650	0.660	0.650	0.680	1,146,000	0.6620	-1.49%
2014-10-21	0	0.670	0.660	0.670	0.640	0.690	466,000	312,540	0.6707	0.670	0.660	0.670	0.640	0.690	466,000	0.6707	-1.47%
2014-10-20	0	0.680	0.660	0.680	0.660	0.680	398,000	266,120	0.6686	0.680	0.660	0.680	0.660	0.680	398,000	0.6686	1.49%
2014-10-17	0	0.670	0.650	0.670	0.670	0.670	200,000	134,000	0.6700	0.670	0.650	0.670	0.670	0.670	200,000	0.6700	0.00%
2014-10-16	0	0.670	0.660	0.670	0.650	0.720	1,054,000	704,500	0.6684	0.670	0.660	0.670	0.650	0.720	1,054,000	0.6684	-1.47%
2014-10-15	0	0.680	0.650	0.680	0.610	0.690	536,000	351,900	0.6565	0.680	0.650	0.680	0.610	0.690	536,000	0.6565	4.62%
2014-10-14	0	0.650	0.630	0.650	0.640	0.650	252,000	161,600	0.6413	0.650	0.630	0.650	0.640	0.650	252,000	0.6413	-1.52%
2014-10-13	0	0.660	0.630	0.660	0.650	0.660	202,000	131,320	0.6501	0.660	0.630	0.660	0.650	0.660	202,000	0.6501	0.00%
2014-10-10	0	0.660	0.640	0.650	0.650	0.700	578,000	385,580	0.6671	0.660	0.640	0.650	0.650	0.700	578,000	0.6671	-4.35%
2014-10-09	0	0.690	0.660	0.690	0.670	0.690	234,000	161,060	0.6883	0.690	0.660	0.690	0.670	0.690	234,000	0.6883	1.47%
2014-10-08	0	0.680	0.660	0.680	0.650	0.690	236,000	162,040	0.6866	0.680	0.660	0.680	0.650	0.690	236,000	0.6866	-1.45%
2014-10-07	0	0.690	0.650	0.690	0.640	0.690	228,000	156,880	0.6881	0.690	0.650	0.690	0.640	0.690	228,000	0.6881	0.00%
2014-10-06	0	0.690	0.680	0.690	0.680	0.770	580,000	408,160	0.7037	0.690	0.680	0.690	0.680	0.770	580,000	0.7037	1.47%
2014-10-03	0	0.680	0.630	0.680	0.630	0.680	636,000	407,840	0.6413	0.680	0.630	0.680	0.630	0.680	636,000	0.6413	0.00%
2014-09-30	0	0.680	0.630	0.680	0.630	0.680	744,000	488,880	0.6571	0.680	0.630	0.680	0.630	0.680	744,000	0.6571	1.49%
2014-09-29	0	0.670	0.640	0.670	0.650	0.670	258,000	169,780	0.6581	0.670	0.640	0.670	0.650	0.670	258,000	0.6581	-1.47%
2014-09-26	0	0.680	0.650	0.680	0.660	0.680	330,000	219,200	0.6642	0.680	0.650	0.680	0.660	0.680	330,000	0.6642	4.62%
2014-09-25	0	0.650	0.600	0.650	0.650	0.680	350,000	228,900	0.6540	0.650	0.600	0.650	0.650	0.680	350,000	0.6540	0.00%
2014-09-24	0	0.650	0.630	0.650	0.650	0.650	200,000	130,000	0.6500	0.650	0.630	0.650	0.650	0.650	200,000	0.6500	0.00%
2014-09-23	0	0.650	0.630	0.650	0.650	0.650	200,000	130,000	0.6500	0.650	0.630	0.650	0.650	0.650	200,000	0.6500	0.00%
2014-09-22	0	0.650	0.630	0.650	0.640	0.650	212,000	135,800	0.6406	0.650	0.630	0.650	0.640	0.650	212,000	0.6406	0.00%
2014-09-19	0	0.650	0.640	0.650	0.640	0.650	302,000	195,300	0.6467	0.650	0.640	0.650	0.640	0.650	302,000	0.6467	0.00%
2014-09-18	0	0.650	0.640	0.660	0.650	0.650	50,000	32,500	0.6500	0.650	0.640	0.660	0.650	0.650	50,000	0.6500	-1.52%
2014-09-17	0	0.660	0.650	0.660	0.650	0.670	152,000	98,840	0.6503	0.660	0.650	0.660	0.650	0.670	152,000	0.6503	-1.49%
2014-09-16	0	0.670	0.650	0.680	0.670	0.670	230,000	154,100	0.6700	0.670	0.650	0.680	0.670	0.670	230,000	0.6700	0.00%
2014-09-15	0	0.670	0.650	0.670	0.660	0.670	220,000	147,200	0.6691	0.670	0.650	0.670	0.660	0.670	220,000	0.6691	0.00%
2014-09-12	0	0.670	0.650	0.660	0.650	0.670	276,000	181,920	0.6591	0.670	0.650	0.660	0.650	0.670	276,000	0.6591	1.52%
2014-09-11	0	0.660	0.650	0.660	0.650	0.670	306,000	200,940	0.6567	0.660	0.650	0.660	0.650	0.670	306,000	0.6567	-1.49%
2014-09-10	0	0.670	0.660	0.680	0.650	0.680	256,000	171,500	0.6699	0.670	0.660	0.680	0.650	0.680	256,000	0.6699	0.00%
2014-09-08	0	0.670	0.650	0.670	0.650	0.670	42,000	27,340	0.6510	0.670	0.650	0.670	0.650	0.670	42,000	0.6510	-1.47%
2014-09-05	0	0.680	0.650	0.680	0.670	0.680	218,000	148,060	0.6792	0.680	0.650	0.680	0.670	0.680	218,000	0.6792	0.00%
2014-09-04	0	0.680	0.660	0.680	0.670	0.680	216,000	146,720	0.6793	0.680	0.660	0.680	0.670	0.680	216,000	0.6793	0.00%
2014-09-03	0	0.680	0.660	0.680	0.670	0.680	210,000	142,700	0.6795	0.680	0.660	0.680	0.670	0.680	210,000	0.6795	0.00%
2014-09-02	0	0.680	0.660	0.680	0.680	0.680	220,000	149,600	0.6800	0.680	0.660	0.680	0.680	0.680	220,000	0.6800	0.00%
2014-09-01	0	0.680	0.670	0.680	0.670	0.680	224,000	152,280	0.6798	0.680	0.670	0.680	0.670	0.680	224,000	0.6798	0.00%
2014-08-29	0	0.680	0.650	0.680	0.670	0.680	202,000	135,360	0.6701	0.680	0.650	0.680	0.670	0.680	202,000	0.6701	0.00%
2014-08-28	0	0.680	0.650	0.680	0.670	0.680	202,000	135,360	0.6701	0.680	0.650	0.680	0.670	0.680	202,000	0.6701	0.00%
2014-08-27	0	0.680	0.650	0.680	0.680	0.680	200,000	136,000	0.6800	0.680	0.650	0.680	0.680	0.680	200,000	0.6800	0.00%
2014-08-26	0	0.680	0.660	0.680	0.680	0.680	230,000	156,400	0.6800	0.680	0.660	0.680	0.680	0.680	230,000	0.6800	0.00%
2014-08-25	0	0.680	0.620	0.680	0.650	0.680	370,000	247,240	0.6682	0.680	0.620	0.680	0.650	0.680	370,000	0.6682	1.49%
2014-08-22	0	0.670	0.650	0.670	0.650	0.680	324,000	216,780	0.6691	0.670	0.650	0.670	0.650	0.680	324,000	0.6691	-1.47%
2014-08-21	0	0.680	0.670	0.680	0.660	0.690	356,000	241,600	0.6787	0.680	0.670	0.680	0.660	0.690	356,000	0.6787	-1.45%
2014-08-20	0	0.690	0.660	0.690	0.660	0.690	390,000	265,180	0.6799	0.690	0.660	0.690	0.660	0.690	390,000	0.6799	0.00%
2014-08-19	0	0.690	0.660	0.690	0.680	0.690	260,000	178,800	0.6877	0.690	0.660	0.690	0.680	0.690	260,000	0.6877	0.00%
2014-08-18	0	0.690	0.660	0.690	0.660	0.710	492,000	337,560	0.6861	0.690	0.660	0.690	0.660	0.710	492,000	0.6861	-2.82%
2014-08-15	0	0.710	0.670	0.710	0.660	0.710	676,000	465,360	0.6884	0.710	0.670	0.710	0.660	0.710	676,000	0.6884	1.43%
2014-08-14	0	0.700	0.660	0.700	0.680	0.700	310,000	211,500	0.6823	0.700	0.660	0.700	0.680	0.700	310,000	0.6823	2.94%
2014-08-13	0	0.680	0.640	0.680	0.680	0.680	250,000	170,000	0.6800	0.680	0.640	0.680	0.680	0.680	250,000	0.6800	3.03%
2014-08-12	0	0.660	0.660	0.670	0.660	0.660	10,000	6,600	0.6600	0.660	0.660	0.670	0.660	0.660	10,000	0.6600	-2.94%
2014-08-11	0	0.680	0.660	0.680	0.680	0.690	104,000	71,720	0.6896	0.680	0.660	0.680	0.680	0.690	104,000	0.6896	-1.45%
2014-08-08	0	0.690	0.660	0.690	0.690	0.690	200,000	138,000	0.6900	0.690	0.660	0.690	0.690	0.690	200,000	0.6900	0.00%
2014-08-07	0	0.690	0.660	0.690	0.680	0.690	226,000	153,700	0.6801	0.690	0.660	0.690	0.680	0.690	226,000	0.6801	0.00%
2014-08-06	0	0.690	0.670	0.690	0.670	0.690	224,000	154,520	0.6898	0.690	0.670	0.690	0.670	0.690	224,000	0.6898	0.00%
2014-08-05	0	0.690	0.660	0.690	0.680	0.690	202,000	137,380	0.6801	0.690	0.660	0.690	0.680	0.690	202,000	0.6801	0.00%
2014-08-04	0	0.690	0.670	0.690	0.670	0.690	440,000	300,480	0.6829	0.690	0.670	0.690	0.670	0.690	440,000	0.6829	0.00%
2014-08-01	0	0.690	0.680	0.690	0.660	0.700	288,000	199,040	0.6911	0.690	0.680	0.690	0.660	0.700	288,000	0.6911	-1.43%
2014-07-31	0	0.700	0.670	0.700	0.700	0.710	202,000	143,400	0.7099	0.700	0.670	0.700	0.700	0.710	202,000	0.7099	-1.41%
2014-07-30	0	0.710	0.670	0.710	0.700	0.710	224,000	156,840	0.7002	0.710	0.670	0.710	0.700	0.710	224,000	0.7002	1.43%
2014-07-29	0	0.700	0.670	0.700	0.670	0.700	218,000	150,280	0.6894	0.700	0.670	0.700	0.670	0.700	218,000	0.6894	0.00%
2014-07-28	0	0.700	0.670	0.700	0.710	0.710	224,000	159,040	0.7100	0.700	0.670	0.700	0.710	0.710	224,000	0.7100	-1.41%
2014-07-25	0	0.710	0.670	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.670	0.710	0.710	0.710	200,000	0.7100	0.00%
2014-07-24	0	0.710	0.670	0.710	0.670	0.710	214,000	151,680	0.7088	0.710	0.670	0.710	0.670	0.710	214,000	0.7088	1.43%
2014-07-23	0	0.700	0.670	0.700	0.710	0.710	166,000	117,860	0.7100	0.700	0.670	0.700	0.710	0.710	166,000	0.7100	0.00%
2014-07-22	0	0.700	0.690	0.710	0.690	0.700	454,000	315,480	0.6949	0.700	0.690	0.710	0.690	0.700	454,000	0.6949	2.94%
2014-07-21	0	0.680	0.660	0.680	0.690	0.700	208,000	145,520	0.6996	0.680	0.660	0.680	0.690	0.700	208,000	0.6996	-2.86%
2014-07-18	0	0.700	0.650	0.700	0.670	0.700	358,601	245,272	0.6840	0.700	0.650	0.700	0.670	0.700	358,601	0.6840	4.48%
2014-07-17	0	0.670	0.650	0.670	0.660	0.670	202,000	133,340	0.6601	0.670	0.650	0.670	0.660	0.670	202,000	0.6601	-1.47%
2014-07-16	0	0.680	0.650	0.680	0.650	0.690	284,000	193,220	0.6804	0.680	0.650	0.680	0.650	0.690	284,000	0.6804	-1.45%
2014-07-15	0	0.690	0.660	0.690	0.660	0.690	228,000	156,820	0.6878	0.690	0.660	0.690	0.660	0.690	228,000	0.6878	0.00%
2014-07-14	0	0.690	0.660	0.690	0.680	0.690	202,000	137,380	0.6801	0.690	0.660	0.690	0.680	0.690	202,000	0.6801	0.00%
2014-07-11	0	0.690	0.660	0.690	0.660	0.690	210,000	142,660	0.6793	0.690	0.660	0.690	0.660	0.690	210,000	0.6793	1.47%
2014-07-10	0	0.680	0.660	0.680	0.670	0.680	502,000	339,360	0.6760	0.680	0.660	0.680	0.670	0.680	502,000	0.6760	0.00%
2014-07-09	0	0.680	0.660	0.690	0.660	0.710	560,000	382,000	0.6821	0.680	0.660	0.690	0.660	0.710	560,000	0.6821	-1.45%
2014-07-08	0	0.690	0.660	0.690	0.700	0.700	180,000	126,000	0.7000	0.690	0.660	0.690	0.700	0.700	180,000	0.7000	0.00%
2014-07-07	0	0.690	0.670	0.690	0.670	0.700	150,000	104,440	0.6963	0.690	0.670	0.690	0.670	0.700	150,000	0.6963	-1.43%
2014-07-04	0	0.700	0.660	0.700	0.650	0.710	374,000	258,260	0.6905	0.700	0.660	0.700	0.650	0.710	374,000	0.6905	0.00%
2014-07-03	0	0.700	0.650	0.700	0.640	0.710	264,000	179,380	0.6795	0.700	0.650	0.700	0.640	0.710	264,000	0.6795	-1.41%
2014-07-02	0	0.710	0.660	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.660	0.710	0.710	0.710	200,000	0.7100	0.00%
2014-06-30	0	0.710	0.690	0.710	0.710	0.720	210,000	149,200	0.7105	0.710	0.690	0.710	0.710	0.720	210,000	0.7105	0.00%
2014-06-27	0	0.710	0.690	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.690	0.710	0.710	0.710	200,000	0.7100	0.00%
2014-06-26	0	0.710	0.690	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.690	0.710	0.710	0.710	200,000	0.7100	0.00%
2014-06-25	0	0.710	0.690	0.710	0.710	0.720	210,000	149,200	0.7105	0.710	0.690	0.710	0.710	0.720	210,000	0.7105	0.00%
2014-06-24	0	0.710	0.690	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.690	0.710	0.710	0.710	200,000	0.7100	0.00%
2014-06-23	0	0.710	0.690	0.710	0.690	0.710	202,000	143,380	0.7098	0.710	0.690	0.710	0.690	0.710	202,000	0.7098	0.00%
2014-06-20	0	0.710	0.670	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.670	0.710	0.710	0.710	200,000	0.7100	0.00%
2014-06-19	0	0.710	0.700	0.710	0.720	0.720	100,000	72,000	0.7200	0.710	0.700	0.710	0.720	0.720	100,000	0.7200	-1.39%
2014-06-18	0	0.720	0.690	0.720	0.700	0.720	244,000	174,840	0.7166	0.720	0.690	0.720	0.700	0.720	244,000	0.7166	0.00%
2014-06-17	0	0.720	0.690	0.720	0.710	0.720	210,000	151,160	0.7198	0.720	0.690	0.720	0.710	0.720	210,000	0.7198	0.00%
2014-06-16	0	0.720	0.700	0.720	0.700	0.720	382,000	268,800	0.7037	0.720	0.700	0.720	0.700	0.720	382,000	0.7037	2.86%
2014-06-13	0	0.700	0.660	0.700	0.650	0.710	298,000	206,200	0.6919	0.700	0.660	0.700	0.650	0.710	298,000	0.6919	0.00%
2014-06-12	0	0.700	0.670	0.700	0.690	0.710	252,000	175,900	0.6980	0.700	0.670	0.700	0.690	0.710	252,000	0.6980	-1.41%
2014-06-11	0	0.710	0.690	0.710	0.700	0.710	210,000	147,100	0.7005	0.710	0.690	0.710	0.700	0.710	210,000	0.7005	1.43%
2014-06-10	0	0.700	0.690	0.700	0.690	0.710	244,240	169,911	0.6957	0.700	0.690	0.700	0.690	0.710	244,240	0.6957	-1.41%
2014-06-09	0	0.710	0.700	0.710	0.700	0.710	280,000	196,600	0.7021	0.710	0.700	0.710	0.700	0.710	280,000	0.7021	1.43%
2014-06-06	0	0.700	0.670	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.670	0.700	0.690	0.700	202,000	0.6901	-1.41%
2014-06-05	0	0.710	0.690	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.690	0.710	0.710	0.710	200,000	0.7100	0.00%
2014-06-04	0	0.710	0.690	0.710	0.700	0.720	320,000	225,400	0.7044	0.710	0.690	0.710	0.700	0.720	320,000	0.7044	1.43%
2014-06-03	0	0.700	0.680	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.680	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-05-30	0	0.700	0.690	0.700	0.700	0.700	238,000	166,600	0.7000	0.700	0.690	0.700	0.700	0.700	238,000	0.7000	0.00%
2014-05-29	0	0.700	0.680	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.680	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-05-28	0	0.700	0.670	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.670	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-05-27	0	0.700	0.690	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.690	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-05-26	0	0.700	0.680	0.700	0.700	0.710	220,000	154,200	0.7009	0.700	0.680	0.700	0.700	0.710	220,000	0.7009	0.00%
2014-05-23	0	0.700	0.680	0.700	0.670	0.710	302,000	207,800	0.6881	0.700	0.680	0.700	0.670	0.710	302,000	0.6881	-1.41%
2014-05-22	0	0.710	0.680	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.680	0.710	0.710	0.710	200,000	0.7100	0.00%
2014-05-21	0	0.710	0.690	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.690	0.710	0.710	0.710	200,000	0.7100	0.00%
2014-05-20	0	0.710	0.680	0.710	0.700	0.710	656,000	463,720	0.7069	0.710	0.680	0.710	0.700	0.710	656,000	0.7069	1.43%
2014-05-19	0	0.700	0.690	0.700	0.700	0.710	318,000	222,700	0.7003	0.700	0.690	0.700	0.700	0.710	318,000	0.7003	0.00%
2014-05-16	0	0.700	0.690	0.700	0.710	0.720	220,000	156,400	0.7109	0.700	0.690	0.700	0.710	0.720	220,000	0.7109	-1.41%
2014-05-15	0	0.710	0.680	0.710	0.700	0.720	310,000	218,200	0.7039	0.710	0.680	0.710	0.700	0.720	310,000	0.7039	2.90%
2014-05-14	0	0.690	0.670	0.700	0.690	0.710	350,000	242,800	0.6937	0.690	0.670	0.700	0.690	0.710	350,000	0.6937	1.47%
2014-05-13	0	0.680	0.680	0.690	0.680	0.690	174,000	119,820	0.6886	0.680	0.680	0.690	0.680	0.690	174,000	0.6886	-1.45%
2014-05-12	0	0.690	0.660	0.690	0.670	0.690	424,000	289,140	0.6819	0.690	0.660	0.690	0.670	0.690	424,000	0.6819	1.47%
2014-05-09	0	0.680	0.630	0.680	0.630	0.680	274,000	183,540	0.6699	0.680	0.630	0.680	0.630	0.680	274,000	0.6699	0.00%
2014-05-08	0	0.680	0.650	0.680	0.670	0.690	124,000	85,100	0.6863	0.680	0.650	0.680	0.670	0.690	124,000	0.6863	0.00%
2014-05-07	0	0.680	0.660	0.680	0.670	0.700	214,000	146,500	0.6846	0.680	0.660	0.680	0.670	0.700	214,000	0.6846	-2.86%
2014-05-05	0	0.700	0.680	0.700	0.690	0.700	268,000	185,320	0.6915	0.700	0.680	0.700	0.690	0.700	268,000	0.6915	1.45%
2014-05-02	0	0.690	0.650	0.690	0.690	0.690	200,000	138,000	0.6900	0.690	0.650	0.690	0.690	0.690	200,000	0.6900	0.00%
2014-04-30	0	0.690	0.650	0.690	0.680	0.690	202,000	137,380	0.6801	0.690	0.650	0.690	0.680	0.690	202,000	0.6801	0.00%
2014-04-29	0	0.690	0.660	0.690	0.670	0.690	310,000	212,100	0.6842	0.690	0.660	0.690	0.670	0.690	310,000	0.6842	-1.43%
2014-04-28	0	0.700	0.680	0.700	0.690	0.700	220,000	151,820	0.6901	0.700	0.680	0.700	0.690	0.700	220,000	0.6901	0.00%
2014-04-25	0	0.700	0.680	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.680	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-04-24	0	0.700	0.680	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.680	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-04-23	0	0.700	0.680	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.680	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-04-22	0	0.700	0.680	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.680	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-04-17	0	0.700	0.680	0.700	0.700	0.710	212,000	148,520	0.7006	0.700	0.680	0.700	0.700	0.710	212,000	0.7006	0.00%
2014-04-16	0	0.700	0.680	0.700	0.680	0.710	254,000	177,660	0.6994	0.700	0.680	0.700	0.680	0.710	254,000	0.6994	0.00%
2014-04-15	0	0.700	0.680	0.710	0.680	0.720	556,000	390,780	0.7028	0.700	0.680	0.710	0.680	0.720	556,000	0.7028	1.45%
2014-04-14	0	0.690	0.670	0.690	0.690	0.700	240,000	166,000	0.6917	0.690	0.670	0.690	0.690	0.700	240,000	0.6917	0.00%
2014-04-11	0	0.690	0.670	0.690	0.680	0.700	206,000	140,980	0.6844	0.690	0.670	0.690	0.680	0.700	206,000	0.6844	-1.43%
2014-04-10	0	0.700	0.670	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.670	0.700	0.690	0.700	202,000	0.6901	0.00%
2014-04-09	0	0.700	0.670	0.710	0.680	0.720	322,000	222,160	0.6899	0.700	0.670	0.710	0.680	0.720	322,000	0.6899	1.45%
2014-04-08	0	0.690	0.670	0.690	0.670	0.690	220,000	151,520	0.6887	0.690	0.670	0.690	0.670	0.690	220,000	0.6887	1.47%
2014-04-07	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	-1.45%
2014-04-04	0	0.690	0.670	0.690	0.680	0.690	202,000	137,380	0.6801	0.690	0.670	0.690	0.680	0.690	202,000	0.6801	0.00%
2014-04-03	0	0.690	0.670	0.690	0.680	0.690	200,000	136,020	0.6801	0.690	0.670	0.690	0.680	0.690	200,000	0.6801	1.47%
2014-04-02	0	0.680	0.670	0.680	0.670	0.690	230,000	155,240	0.6750	0.680	0.670	0.680	0.670	0.690	230,000	0.6750	-2.86%
2014-04-01	0	0.700	0.670	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.670	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-03-31	0	0.700	0.670	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.670	0.700	0.700	0.700	200,000	0.7000	0.00%
2014-03-28	0	0.700	0.670	0.700	0.670	0.700	302,000	205,360	0.6800	0.700	0.670	0.700	0.670	0.700	302,000	0.6800	0.00%
2014-03-27	0	0.700	0.670	0.700	0.670	0.700	320,000	218,980	0.6843	0.700	0.670	0.700	0.670	0.700	320,000	0.6843	0.00%
2014-03-26	0	0.700	0.670	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.670	0.700	0.690	0.700	202,000	0.6901	0.00%
2014-03-25	0	0.700	0.670	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.670	0.700	0.690	0.700	202,000	0.6901	0.00%
2014-03-24	0	0.700	0.670	0.700	0.670	0.700	206,000	142,140	0.6900	0.700	0.670	0.700	0.670	0.700	206,000	0.6900	0.00%
2014-03-21	0	0.700	0.670	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.670	0.700	0.690	0.700	202,000	0.6901	0.00%
2014-03-20	0	0.700	0.660	0.700	0.670	0.700	216,000	146,100	0.6764	0.700	0.660	0.700	0.670	0.700	216,000	0.6764	0.00%
2014-03-19	0	0.700	0.670	0.700	0.670	0.700	132,000	90,100	0.6826	0.700	0.670	0.700	0.670	0.700	132,000	0.6826	0.00%
2014-03-18	0	0.700	0.660	0.700	0.670	0.720	338,000	236,660	0.7002	0.700	0.660	0.700	0.670	0.720	338,000	0.7002	0.00%
2014-03-17	0	0.700	0.670	0.700	0.720	0.720	200,000	144,000	0.7200	0.700	0.670	0.700	0.720	0.720	200,000	0.7200	0.00%
2014-03-14	0	0.700	0.660	0.700	0.720	0.720	200,000	144,000	0.7200	0.700	0.660	0.700	0.720	0.720	200,000	0.7200	0.00%
2014-03-13	0	0.700	0.660	0.700	0.670	0.720	524,000	363,900	0.6945	0.700	0.660	0.700	0.670	0.720	524,000	0.6945	0.00%
2014-03-12	0	0.700	0.670	0.680	0.670	0.720	248,000	171,700	0.6923	0.700	0.670	0.680	0.670	0.720	248,000	0.6923	-2.78%
2014-03-11	0	0.720	0.680	0.720	0.720	0.720	301,681	217,143	0.7198	0.720	0.680	0.720	0.720	0.720	301,681	0.7198	-1.37%
2014-03-10	0	0.730	0.660	0.730	0.660	0.800	1,628,000	1,171,040	0.7193	0.730	0.660	0.730	0.660	0.800	1,628,000	0.7193	1.39%
2014-03-07	0	0.720	0.690	0.720	0.690	0.720	294,000	208,180	0.7081	0.720	0.690	0.720	0.690	0.720	294,000	0.7081	0.00%
2014-03-06	0	0.720	0.690	0.720	0.700	0.730	552,000	396,940	0.7191	0.720	0.690	0.720	0.700	0.730	552,000	0.7191	0.00%
2014-03-05	0	0.720	0.700	0.720	0.700	0.720	124,000	88,800	0.7161	0.720	0.700	0.720	0.700	0.720	124,000	0.7161	0.00%
2014-03-04	0	0.720	0.690	0.720	0.690	0.720	312,000	218,460	0.7002	0.720	0.690	0.720	0.690	0.720	312,000	0.7002	2.86%
2014-03-03	0	0.700	0.660	0.700	0.710	0.710	200,000	142,000	0.7100	0.700	0.660	0.700	0.710	0.710	200,000	0.7100	1.45%
2014-02-28	0	0.690	0.660	0.690	0.680	0.690	202,000	137,380	0.6801	0.690	0.660	0.690	0.680	0.690	202,000	0.6801	0.00%
2014-02-27	0	0.690	0.660	0.690	0.690	0.690	200,000	138,000	0.6900	0.690	0.660	0.690	0.690	0.690	200,000	0.6900	-1.43%
2014-02-26	0	0.700	0.660	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.660	0.700	0.690	0.700	202,000	0.6901	0.00%
2014-02-25	0	0.700	0.660	0.700	0.670	0.700	268,000	184,740	0.6893	0.700	0.660	0.700	0.670	0.700	268,000	0.6893	0.00%
2014-02-24	0	0.700	0.670	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.670	0.700	0.690	0.700	202,000	0.6901	0.00%
2014-02-21	0	0.700	0.670	0.700	0.690	0.700	206,000	142,160	0.6901	0.700	0.670	0.700	0.690	0.700	206,000	0.6901	0.00%
2014-02-20	0	0.700	0.670	0.700	0.660	0.700	302,000	203,880	0.6751	0.700	0.670	0.700	0.660	0.700	302,000	0.6751	0.00%
2014-02-19	0	0.700	0.660	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.660	0.700	0.690	0.700	202,000	0.6901	0.00%
2014-02-18	0	0.700	0.660	0.700	0.690	0.700	242,000	169,000	0.6983	0.700	0.660	0.700	0.690	0.700	242,000	0.6983	0.00%
2014-02-17	0	0.700	0.660	0.700	0.660	0.710	526,000	360,820	0.6860	0.700	0.660	0.700	0.660	0.710	526,000	0.6860	-1.41%
2014-02-14	0	0.710	0.670	0.710	0.700	0.710	204,000	144,800	0.7098	0.710	0.670	0.710	0.700	0.710	204,000	0.7098	1.43%
2014-02-13	0	0.700	0.670	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.670	0.700	0.690	0.700	202,000	0.6901	0.00%
2014-02-12	0	0.700	0.680	0.700	0.680	0.700	206,000	144,120	0.6996	0.700	0.680	0.700	0.680	0.700	206,000	0.6996	0.00%
2014-02-11	0	0.700	0.670	0.700	0.660	0.700	210,000	146,840	0.6992	0.700	0.670	0.700	0.660	0.700	210,000	0.6992	-1.41%
2014-02-10	0	0.710	0.660	0.710	0.710	0.710	200,000	142,000	0.7100	0.710	0.660	0.710	0.710	0.710	200,000	0.7100	1.43%
2014-02-07	0	0.700	0.700	0.710	0.640	0.710	244,000	171,940	0.7047	0.700	0.700	0.710	0.640	0.710	244,000	0.7047	0.00%
2014-02-06	0	0.700	0.650	0.700	0.720	0.720	16,000	11,520	0.7200	0.700	0.650	0.700	0.720	0.720	16,000	0.7200	-2.78%
2014-02-05	0	0.720	0.670	0.720	0.720	0.720	2,000	1,440	0.7200	0.720	0.670	0.720	0.720	0.720	2,000	0.7200	0.00%
2014-02-04	0	0.720	0.670	0.720	0.720	0.720	200,000	144,000	0.7200	0.720	0.670	0.720	0.720	0.720	200,000	0.7200	1.41%
2014-01-30	0	0.710	0.620	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	0.620	0.710	0.710	0.710	2,000	0.7100	1.43%
2014-01-29	0	0.700	0.660	0.700	0.700	0.700	2,000	1,400	0.7000	0.700	0.660	0.700	0.700	0.700	2,000	0.7000	0.00%
2014-01-28	0	0.700	0.650	0.700	0.690	0.700	316,000	218,060	0.6901	0.700	0.650	0.700	0.690	0.700	316,000	0.6901	0.00%
2014-01-27	0	0.700	0.660	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.660	0.700	0.700	0.700	200,000	0.7000	-1.41%
2014-01-24	0	0.710	0.660	0.710	0.700	0.710	254,000	177,820	0.7001	0.710	0.660	0.710	0.700	0.710	254,000	0.7001	0.00%
2014-01-23	0	0.710	0.660	0.710	0.700	0.710	300,000	210,020	0.7001	0.710	0.660	0.710	0.700	0.710	300,000	0.7001	0.00%
2014-01-22	0	0.710	0.690	0.720	0.690	0.720	86,000	60,240	0.7005	0.710	0.690	0.720	0.690	0.720	86,000	0.7005	-1.39%
2014-01-21	0	0.720	0.630	0.720	0.690	0.720	208,000	146,080	0.7023	0.720	0.630	0.720	0.690	0.720	208,000	0.7023	2.86%
2014-01-20	0	0.700	0.680	0.700	0.680	0.700	218,000	152,520	0.6996	0.700	0.680	0.700	0.680	0.700	218,000	0.6996	-1.41%
2014-01-17	0	0.710	0.680	0.710	0.700	0.720	3,004,000	2,106,620	0.7013	0.710	0.680	0.710	0.700	0.720	3,004,000	0.7013	1.43%
2014-01-16	0	0.700	0.660	0.700	0.690	0.700	314,000	216,680	0.6901	0.700	0.660	0.700	0.690	0.700	314,000	0.6901	0.00%
2014-01-15	0	0.700	0.660	0.700	0.690	0.700	192,000	132,500	0.6901	0.700	0.660	0.700	0.690	0.700	192,000	0.6901	0.00%
2014-01-14	0	0.700	0.670	0.700	0.690	0.700	202,000	139,400	0.6901	0.700	0.670	0.700	0.690	0.700	202,000	0.6901	-4.11%
2014-01-13	0	0.730	0.640	0.730	0.690	0.730	494,000	344,040	0.6964	0.730	0.640	0.730	0.690	0.730	494,000	0.6964	5.80%
2014-01-10	0	0.690	0.660	0.690	0.670	0.690	3,040,000	2,038,800	0.6707	0.690	0.660	0.690	0.670	0.690	3,040,000	0.6707	-1.43%
2014-01-09	0	0.700	0.660	0.700	0.680	0.700	4,520,000	3,074,640	0.6802	0.700	0.660	0.700	0.680	0.700	4,520,000	0.6802	0.00%
2014-01-08	0	0.700	0.660	0.700	0.660	0.700	774,000	529,960	0.6847	0.700	0.660	0.700	0.660	0.700	774,000	0.6847	0.00%
2014-01-07	0	0.700	0.650	0.700	0.680	0.700	84,150	57,282	0.6807	0.700	0.650	0.700	0.680	0.700	84,150	0.6807	0.00%
2014-01-06	0	0.700	0.680	0.700	0.680	0.710	344,000	240,040	0.6978	0.700	0.680	0.700	0.680	0.710	344,000	0.6978	0.00%
2014-01-03	0	0.700	0.660	0.700	0.700	0.700	198,000	138,600	0.7000	0.700	0.660	0.700	0.700	0.700	198,000	0.7000	0.00%
2014-01-02	0	0.700	0.650	0.700	0.690	0.700	200,000	138,020	0.6901	0.700	0.650	0.700	0.690	0.700	200,000	0.6901	2.94%
2013-12-31	0	0.680	0.680	0.690	0.680	0.680	22,000	14,960	0.6800	0.680	0.680	0.690	0.680	0.680	22,000	0.6800	-2.86%
2013-12-30	0	0.700	0.670	0.700	0.690	0.700	266,000	183,560	0.6901	0.700	0.670	0.700	0.690	0.700	266,000	0.6901	0.00%
2013-12-27	0	0.700	0.670	0.700	0.680	0.730	398,000	280,780	0.7055	0.700	0.670	0.700	0.680	0.730	398,000	0.7055	0.00%
2013-12-24	0	0.700	0.670	0.700	0.700	0.700	200,000	140,000	0.7000	0.700	0.670	0.700	0.700	0.700	200,000	0.7000	0.00%
2013-12-23	0	0.700	0.680	0.700	0.650	0.710	248,000	174,540	0.7038	0.700	0.680	0.700	0.650	0.710	248,000	0.7038	-1.41%
2013-12-20	0	0.710	0.690	0.710	0.690	0.710	246,000	174,020	0.7074	0.710	0.690	0.710	0.690	0.710	246,000	0.7074	-1.39%
2013-12-19	0	0.720	0.700	0.720	0.700	0.720	230,000	164,880	0.7169	0.720	0.700	0.720	0.700	0.720	230,000	0.7169	-1.37%
2013-12-18	0	0.730	0.690	0.730	0.700	0.730	324,000	232,080	0.7163	0.730	0.690	0.730	0.700	0.730	324,000	0.7163	0.00%
2013-12-17	0	0.730	0.700	0.730	0.700	0.740	676,000	484,620	0.7169	0.730	0.700	0.730	0.700	0.740	676,000	0.7169	1.39%
2013-12-16	0	0.720	0.680	0.720	0.670	0.740	548,000	390,340	0.7123	0.720	0.680	0.720	0.670	0.740	548,000	0.7123	0.00%
2013-12-13	0	0.720	0.700	0.720	0.700	0.720	212,000	152,440	0.7191	0.720	0.700	0.720	0.700	0.720	212,000	0.7191	0.00%
2013-12-12	0	0.720	0.700	0.720	0.700	0.720	282,000	201,960	0.7162	0.720	0.700	0.720	0.700	0.720	282,000	0.7162	1.41%
2013-12-11	0	0.710	0.700	0.710	0.720	0.720	200,000	144,000	0.7200	0.710	0.700	0.710	0.720	0.720	200,000	0.7200	-1.39%
2013-12-10	0	0.720	0.700	0.720	0.720	0.720	200,000	144,000	0.7200	0.720	0.700	0.720	0.720	0.720	200,000	0.7200	-1.37%
2013-12-09	0	0.730	0.700	0.740	0.720	0.750	446,000	328,060	0.7356	0.730	0.700	0.740	0.720	0.750	446,000	0.7356	0.00%
2013-12-06	0	0.730	0.690	0.730	0.730	0.730	240,000	175,200	0.7300	0.730	0.690	0.730	0.730	0.730	240,000	0.7300	1.39%
2013-12-05	0	0.720	0.700	0.730	0.720	0.720	200,000	144,000	0.7200	0.720	0.700	0.730	0.720	0.720	200,000	0.7200	-1.37%
2013-12-04	0	0.730	0.700	0.730	0.730	0.750	244,000	182,720	0.7489	0.730	0.700	0.730	0.730	0.750	244,000	0.7489	0.00%
2013-12-03	0	0.730	0.700	0.730	0.740	0.760	204,000	154,720	0.7584	0.730	0.700	0.730	0.740	0.760	204,000	0.7584	-1.35%
2013-12-02	0	0.740	0.700	0.740	0.710	0.760	260,000	193,640	0.7448	0.740	0.700	0.740	0.710	0.760	260,000	0.7448	-5.13%
2013-11-29	0	0.780	0.680	0.780	0.650	0.790	524,000	370,580	0.7072	0.780	0.680	0.780	0.650	0.790	524,000	0.7072	11.43%
2013-11-28	0	0.700	0.690	0.710	0.690	0.730	460,000	325,460	0.7075	0.700	0.690	0.710	0.690	0.730	460,000	0.7075	-1.41%
2013-11-27	0	0.710	0.690	0.710	0.710	0.710	190,000	134,900	0.7100	0.710	0.690	0.710	0.710	0.710	190,000	0.7100	0.00%
2013-11-26	0	0.710	0.700	0.720	0.710	0.720	308,000	219,720	0.7134	0.710	0.700	0.720	0.710	0.720	308,000	0.7134	-4.05%
2013-11-25	0	0.740	0.680	0.740	0.670	0.740	814,000	577,920	0.7100	0.740	0.680	0.740	0.670	0.740	814,000	0.7100	5.71%
2013-11-22	0	0.700	0.670	0.710	0.680	0.740	538,000	376,480	0.6998	0.700	0.670	0.710	0.680	0.740	538,000	0.6998	-2.78%
2013-11-21	0	0.720	0.700	0.720	0.680	0.810	4,134,000	2,913,340	0.7047	0.720	0.700	0.720	0.680	0.810	4,134,000	0.7047	-7.69%
2013-11-20	0	0.780	0.780	0.790	0.780	0.800	234,000	184,920	0.7903	0.780	0.780	0.790	0.780	0.800	234,000	0.7903	-2.50%
2013-11-19	0	0.800	0.780	0.800	0.800	0.840	220,000	184,000	0.8364	0.800	0.780	0.800	0.800	0.840	220,000	0.8364	0.00%
2013-11-18	0	0.800	0.780	0.810	0.800	0.850	220,000	182,600	0.8300	0.800	0.780	0.810	0.800	0.850	220,000	0.8300	-2.44%
2013-11-15	0	0.820	0.760	0.820	0.820	0.820	200,000	164,000	0.8200	0.820	0.760	0.820	0.820	0.820	200,000	0.8200	2.50%
2013-11-14	0	0.800	0.780	0.800	0.790	0.830	324,000	264,260	0.8156	0.800	0.780	0.800	0.790	0.830	324,000	0.8156	-3.61%
2013-11-13	0	0.830	0.760	0.830	0.800	0.850	214,000	178,460	0.8339	0.830	0.760	0.830	0.800	0.850	214,000	0.8339	7.79%
2013-11-12	0	0.770	0.760	0.770	0.760	0.790	486,000	379,520	0.7809	0.770	0.760	0.770	0.760	0.790	486,000	0.7809	-8.33%
2013-11-11	0	0.840	0.800	0.840	0.840	0.890	348,000	298,720	0.8584	0.840	0.800	0.840	0.840	0.890	348,000	0.8584	0.00%
2013-11-08	0	0.840	0.800	0.840	0.840	0.840	200,000	168,000	0.8400	0.840	0.800	0.840	0.840	0.840	200,000	0.8400	-2.33%
2013-11-07	0	0.860	0.850	0.860	0.830	0.920	1,536,000	1,308,520	0.8519	0.860	0.850	0.860	0.830	0.920	1,536,000	0.8519	-5.49%
2013-11-06	0	0.910	0.890	0.910	0.790	0.910	3,338,000	2,850,680	0.8540	0.910	0.890	0.910	0.790	0.910	3,338,000	0.8540	18.18%
2013-11-05	0	0.770	0.750	0.770	0.750	0.800	324,000	251,140	0.7751	0.770	0.750	0.770	0.750	0.800	324,000	0.7751	-4.94%
2013-11-04	0	0.810	0.750	0.810	0.800	0.810	220,000	177,880	0.8085	0.810	0.750	0.810	0.800	0.810	220,000	0.8085	-2.41%
2013-11-01	0	0.830	0.770	0.830	0.780	0.830	296,000	239,280	0.8084	0.830	0.770	0.830	0.780	0.830	296,000	0.8084	0.00%
2013-10-31	0	0.830	0.780	0.830	0.770	0.830	218,000	180,220	0.8267	0.830	0.780	0.830	0.770	0.830	218,000	0.8267	-2.35%
2013-10-30	0	0.850	0.800	0.850	0.850	0.850	224,000	190,400	0.8500	0.850	0.800	0.850	0.850	0.850	224,000	0.8500	2.41%
2013-10-29	0	0.830	0.770	0.830	0.730	0.860	376,000	313,680	0.8343	0.830	0.770	0.830	0.730	0.860	376,000	0.8343	-4.60%
2013-10-28	0	0.870	0.810	0.870	0.870	0.870	200,000	174,000	0.8700	0.870	0.810	0.870	0.870	0.870	200,000	0.8700	1.16%
2013-10-25	0	0.860	0.780	0.860	0.800	0.910	614,000	517,540	0.8429	0.860	0.780	0.860	0.800	0.910	614,000	0.8429	4.88%
2013-10-24	0	0.820	0.850	0.870	0.800	1.000	1,676,000	1,487,700	0.8876	0.820	0.850	0.870	0.800	1.000	1,676,000	0.8876	-5.75%
2013-10-23	0	0.870	0.740	0.820	0.690	0.870	1,222,000	961,140	0.7865	0.870	0.740	0.820	0.690	0.870	1,222,000	0.7865	22.54%
2013-10-22	0	0.710	0.670	0.710	0.720	0.730	214,000	155,720	0.7277	0.710	0.670	0.710	0.720	0.730	214,000	0.7277	-2.74%
2013-10-21	0	0.730	0.660	0.740	0.730	0.730	160,000	116,800	0.7300	0.730	0.660	0.740	0.730	0.730	160,000	0.7300	-1.35%
2013-10-18	0	0.740	0.700	0.740	0.740	0.740	50,000	37,000	0.7400	0.740	0.700	0.740	0.740	0.740	50,000	0.7400	-1.33%
2013-10-17	0	0.750	0.700	0.750	0.750	0.800	174,000	135,320	0.7777	0.750	0.700	0.750	0.750	0.800	174,000	0.7777	-1.32%
2013-10-16	0	0.760	0.710	0.770	0.760	0.780	166,000	127,200	0.7663	0.760	0.710	0.770	0.760	0.780	166,000	0.7663	2.70%
2013-10-15	0	0.740	0.700	0.750	0.740	0.740	162,000	119,880	0.7400	0.740	0.700	0.750	0.740	0.740	162,000	0.7400	-1.33%
2013-10-11	0	0.750	0.690	0.750	0.670	0.780	438,000	308,740	0.7049	0.750	0.690	0.750	0.670	0.780	438,000	0.7049	-1.32%
2013-10-10	0	0.760	0.690	0.770	0.760	0.770	154,000	117,500	0.7630	0.760	0.690	0.770	0.760	0.770	154,000	0.7630	1.33%
2013-10-09	0	0.750	0.700	0.760	0.650	0.750	444,000	317,380	0.7148	0.750	0.700	0.760	0.650	0.750	444,000	0.7148	2.74%
2013-10-08	0	0.730	0.680	0.740	0.730	0.730	150,000	109,500	0.7300	0.730	0.680	0.740	0.730	0.730	150,000	0.7300	-1.35%
2013-10-07	0	0.740	0.700	0.750	0.740	0.740	150,000	111,000	0.7400	0.740	0.700	0.750	0.740	0.740	150,000	0.7400	-2.63%
2013-10-04	0	0.760	0.700	0.770	0.760	0.760	150,000	114,000	0.7600	0.760	0.700	0.770	0.760	0.760	150,000	0.7600	-1.30%
2013-10-03	0	0.770	0.710	0.770	0.730	0.790	156,000	114,080	0.7313	0.770	0.710	0.770	0.730	0.790	156,000	0.7313	5.48%
2013-10-02	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2013-09-30	0	0.730	0.690	0.740	0.730	0.730	150,000	109,500	0.7300	0.730	0.690	0.740	0.730	0.730	150,000	0.7300	-2.67%
2013-09-27	0	0.750	0.700	0.760	0.740	0.750	202,000	151,000	0.7475	0.750	0.700	0.760	0.740	0.750	202,000	0.7475	-1.32%
2013-09-26	0	0.760	0.720	0.770	0.760	0.760	150,000	114,000	0.7600	0.760	0.720	0.770	0.760	0.760	150,000	0.7600	-1.30%
2013-09-25	0	0.770	0.720	0.780	0.770	0.770	150,000	115,500	0.7700	0.770	0.720	0.780	0.770	0.770	150,000	0.7700	-1.28%
2013-09-24	0	0.780	0.730	0.780	0.770	0.790	164,000	129,280	0.7883	0.780	0.730	0.780	0.770	0.790	164,000	0.7883	1.30%
2013-09-23	0	0.770	0.730	0.780	0.740	0.800	234,000	182,260	0.7789	0.770	0.730	0.780	0.740	0.800	234,000	0.7789	-4.94%
2013-09-19	0	0.810	0.760	0.820	0.700	0.850	170,000	142,640	0.8391	0.810	0.760	0.820	0.700	0.850	170,000	0.8391	-1.22%
2013-09-18	0	0.820	0.750	0.820	0.820	0.820	150,000	123,000	0.8200	0.820	0.750	0.820	0.820	0.820	150,000	0.8200	1.23%
2013-09-17	0	0.810	0.760	0.810	0.830	0.830	150,000	124,500	0.8300	0.810	0.760	0.810	0.830	0.830	150,000	0.8300	-3.57%
2013-09-16	0	0.840	0.760	0.850	0.750	0.840	154,000	129,000	0.8377	0.840	0.760	0.850	0.750	0.840	154,000	0.8377	7.69%
2013-09-13	0	0.780	0.750	0.790	0.760	0.820	420,000	325,320	0.7746	0.780	0.750	0.790	0.760	0.820	420,000	0.7746	-12.36%
2013-09-12	0	0.890	0.830	0.890	0.760	0.920	480,000	414,480	0.8635	0.890	0.830	0.890	0.760	0.920	480,000	0.8635	18.67%
2013-09-11	0	0.750	0.650	0.760	0.750	0.750	150,000	112,500	0.7500	0.750	0.650	0.760	0.750	0.750	150,000	0.7500	1.35%
2013-09-10	0	0.740	0.720	0.750	0.730	0.740	148,000	109,440	0.7395	0.740	0.720	0.750	0.730	0.740	148,000	0.7395	0.00%
2013-09-09	0	0.740	0.640	0.740	0.740	0.750	152,000	112,500	0.7401	0.740	0.640	0.740	0.740	0.750	152,000	0.7401	-1.33%
2013-09-06	0	0.750	0.670	0.750	0.760	0.760	150,000	114,000	0.7600	0.750	0.670	0.750	0.760	0.760	150,000	0.7600	1.35%
2013-09-05	0	0.740	0.650	0.750	0.740	0.740	150,000	111,000	0.7400	0.740	0.650	0.750	0.740	0.740	150,000	0.7400	0.00%
2013-09-04	0	0.740	0.660	0.750	0.740	0.740	150,000	111,000	0.7400	0.740	0.660	0.750	0.740	0.740	150,000	0.7400	1.37%
2013-09-03	0	0.730	0.670	0.740	0.730	0.730	150,000	109,500	0.7300	0.730	0.670	0.740	0.730	0.730	150,000	0.7300	2.82%
2013-09-02	0	0.710	0.710	0.740	0.700	0.760	186,000	139,320	0.7490	0.710	0.710	0.740	0.700	0.760	186,000	0.7490	-4.05%
2013-08-30	0	0.740	0.720	0.730	0.720	0.800	320,000	246,740	0.7711	0.740	0.720	0.730	0.720	0.800	320,000	0.7711	-11.90%
2013-08-29	0	0.840	0.730	0.850	0.840	0.840	150,000	126,000	0.8400	0.840	0.730	0.850	0.840	0.840	150,000	0.8400	-2.33%
2013-08-28	0	0.860	0.730	0.860	0.860	0.860	160,000	137,600	0.8600	0.860	0.730	0.860	0.860	0.860	160,000	0.8600	1.18%
2013-08-27	0	0.850	0.730	0.850	0.850	0.850	150,000	127,500	0.8500	0.850	0.730	0.850	0.850	0.850	150,000	0.8500	-1.16%
2013-08-26	0	0.860	0.740	0.860	0.860	0.860	160,000	137,600	0.8600	0.860	0.740	0.860	0.860	0.860	160,000	0.8600	2.38%
2013-08-23	0	0.840	0.730	0.840	0.840	0.840	150,000	126,000	0.8400	0.840	0.730	0.840	0.840	0.840	150,000	0.8400	0.00%
2013-08-22	0	0.840	0.750	0.840	0.750	0.840	152,000	127,500	0.8388	0.840	0.750	0.840	0.750	0.840	152,000	0.8388	0.00%
2013-08-21	0	0.840	0.750	0.850	0.840	0.840	150,000	126,000	0.8400	0.840	0.750	0.850	0.840	0.840	150,000	0.8400	-1.18%
2013-08-20	0	0.850	0.750	0.860	0.850	0.850	150,000	127,500	0.8500	0.850	0.750	0.860	0.850	0.850	150,000	0.8500	-1.16%
2013-08-19	0	0.860	0.780	0.860	0.830	0.870	150,000	126,500	0.8433	0.860	0.780	0.860	0.830	0.870	150,000	0.8433	4.88%
2013-08-16	0	0.820	0.760	0.830	0.820	0.820	160,000	131,200	0.8200	0.820	0.760	0.830	0.820	0.820	160,000	0.8200	0.00%
2013-08-15	0	0.820	0.750	0.830	0.820	0.820	150,000	123,000	0.8200	0.820	0.750	0.830	0.820	0.820	150,000	0.8200	-1.20%
2013-08-13	0	0.830	0.720	0.840	0.830	0.830	150,000	124,500	0.8300	0.830	0.720	0.840	0.830	0.830	150,000	0.8300	0.00%
2013-08-12	0	0.830	0.670	0.840	0.830	0.830	120,000	99,600	0.8300	0.830	0.670	0.840	0.830	0.830	120,000	0.8300	0.00%
2013-08-09	0	0.830	0.710	0.840	0.790	0.830	152,000	121,360	0.7984	0.830	0.710	0.840	0.790	0.830	152,000	0.7984	3.75%
2013-08-08	0	0.800	0.700	0.810	0.800	0.800	150,000	120,000	0.8000	0.800	0.700	0.810	0.800	0.800	150,000	0.8000	1.27%
2013-08-07	0	0.790	0.720	0.800	0.790	0.790	160,000	126,400	0.7900	0.790	0.720	0.800	0.790	0.790	160,000	0.7900	-1.25%
2013-08-06	0	0.800	0.710	0.810	0.800	0.800	150,000	120,000	0.8000	0.800	0.710	0.810	0.800	0.800	150,000	0.8000	0.00%
2013-08-05	0	0.800	0.710	0.810	0.800	0.800	150,000	120,000	0.8000	0.800	0.710	0.810	0.800	0.800	150,000	0.8000	1.27%
2013-08-02	0	0.790	0.700	0.800	0.790	0.790	94,000	74,260	0.7900	0.790	0.700	0.800	0.790	0.790	94,000	0.7900	0.00%
2013-08-01	0	0.790	0.710	0.790	0.650	0.790	148,000	108,240	0.7314	0.790	0.710	0.790	0.650	0.790	148,000	0.7314	1.28%
2013-07-31	0	0.780	0.750	0.790	0.780	0.780	150,000	117,000	0.7800	0.780	0.750	0.790	0.780	0.780	150,000	0.7800	-1.27%
2013-07-30	0	0.790	0.730	0.800	0.790	0.790	150,000	118,500	0.7900	0.790	0.730	0.800	0.790	0.790	150,000	0.7900	0.00%
2013-07-29	0	0.790	0.750	0.800	0.790	0.820	136,000	111,040	0.8165	0.790	0.750	0.800	0.790	0.820	136,000	0.8165	0.00%
2013-07-26	0	0.790	0.770	0.800	0.760	0.800	180,000	140,540	0.7808	0.790	0.770	0.800	0.760	0.800	180,000	0.7808	-5.95%
2013-07-25	0	0.840	0.770	0.850	0.840	0.840	150,000	126,000	0.8400	0.840	0.770	0.850	0.840	0.840	150,000	0.8400	0.00%
2013-07-24	0	0.840	0.770	0.850	0.840	0.840	150,000	126,000	0.8400	0.840	0.770	0.850	0.840	0.840	150,000	0.8400	0.00%
2013-07-23	0	0.840	0.720	0.850	0.840	0.840	150,000	126,000	0.8400	0.840	0.720	0.850	0.840	0.840	150,000	0.8400	1.20%
2013-07-22	0	0.830	0.750	0.840	0.770	0.830	158,000	130,160	0.8238	0.830	0.750	0.840	0.770	0.830	158,000	0.8238	-3.49%
2013-07-19	0	0.860	0.750	0.870	0.830	0.860	150,000	127,500	0.8500	0.860	0.750	0.870	0.830	0.860	150,000	0.8500	3.61%
2013-07-18	0	0.830	0.720	0.840	0.800	0.830	150,000	123,000	0.8200	0.830	0.720	0.840	0.800	0.830	150,000	0.8200	7.79%
2013-07-17	0	0.770	0.730	0.780	0.770	0.780	140,000	108,200	0.7729	0.770	0.730	0.780	0.770	0.780	140,000	0.7729	-2.53%
2013-07-16	0	0.790	0.740	0.800	0.790	0.790	150,000	118,500	0.7900	0.790	0.740	0.800	0.790	0.790	150,000	0.7900	-2.47%
2013-07-15	0	0.810	0.720	0.810	0.810	0.810	150,000	121,500	0.8100	0.810	0.720	0.810	0.810	0.810	150,000	0.8100	-1.22%
2013-07-12	0	0.820	0.710	0.830	0.820	0.820	150,000	123,000	0.8200	0.820	0.710	0.830	0.820	0.820	150,000	0.8200	2.50%
2013-07-11	0	0.800	0.710	0.810	0.800	0.800	150,000	120,000	0.8000	0.800	0.710	0.810	0.800	0.800	150,000	0.8000	-1.23%
2013-07-10	0	0.810	0.760	0.820	0.760	0.820	178,000	144,320	0.8108	0.810	0.760	0.820	0.760	0.820	178,000	0.8108	1.25%
2013-07-09	0	0.800	0.750	0.800	0.790	0.800	152,000	120,100	0.7901	0.800	0.750	0.800	0.790	0.800	152,000	0.7901	1.27%
2013-07-08	0	0.790	0.750	0.790	0.810	0.870	150,000	127,500	0.8500	0.790	0.750	0.790	0.810	0.870	150,000	0.8500	-1.25%
2013-07-05	0	0.800	0.720	0.800	0.800	0.810	156,000	126,300	0.8096	0.800	0.720	0.800	0.800	0.810	156,000	0.8096	-1.23%
2013-07-04	0	0.810	0.750	0.820	0.810	0.810	150,000	121,500	0.8100	0.810	0.750	0.820	0.810	0.810	150,000	0.8100	1.25%
2013-07-03	0	0.800	0.750	0.810	0.780	0.810	168,000	135,580	0.8070	0.800	0.750	0.810	0.780	0.810	168,000	0.8070	3.90%
2013-07-02	0	0.770	0.770	0.810	0.770	0.820	152,000	124,540	0.8193	0.770	0.770	0.810	0.770	0.820	152,000	0.8193	-7.23%
2013-06-28	0	0.830	0.770	0.840	0.830	0.830	150,000	124,500	0.8300	0.830	0.770	0.840	0.830	0.830	150,000	0.8300	-1.19%
2013-06-27	0	0.840	0.770	0.850	0.840	0.840	150,000	126,000	0.8400	0.840	0.770	0.850	0.840	0.840	150,000	0.8400	-1.18%
2013-06-26	0	0.850	0.760	0.860	0.850	0.850	150,000	127,500	0.8500	0.850	0.760	0.860	0.850	0.850	150,000	0.8500	2.41%
2013-06-25	0	0.830	0.750	0.830	0.830	0.830	150,000	124,500	0.8300	0.830	0.750	0.830	0.830	0.830	150,000	0.8300	-1.19%
2013-06-24	0	0.840	0.730	0.840	0.870	0.870	150,000	130,500	0.8700	0.840	0.730	0.840	0.870	0.870	150,000	0.8700	-1.18%
2013-06-21	0	0.850	0.770	0.870	0.820	0.850	170,000	142,600	0.8388	0.850	0.770	0.870	0.820	0.850	170,000	0.8388	0.00%
2013-06-20	0	0.850	0.760	0.880	0.840	0.850	170,000	143,400	0.8435	0.850	0.760	0.880	0.840	0.850	170,000	0.8435	1.19%
2013-06-19	0	0.840	0.730	0.850	0.790	0.840	206,000	163,280	0.7926	0.840	0.730	0.850	0.790	0.840	206,000	0.7926	3.70%
2013-06-18	0	0.810	0.800	0.820	0.800	0.810	180,000	145,500	0.8083	0.810	0.800	0.820	0.800	0.810	180,000	0.8083	1.25%
2013-06-17	0	0.800	0.670	0.800	0.790	0.800	152,000	120,100	0.7901	0.800	0.670	0.800	0.790	0.800	152,000	0.7901	0.00%
2013-06-14	0	0.800	0.730	0.810	0.800	0.800	156,000	124,800	0.8000	0.800	0.730	0.810	0.800	0.800	156,000	0.8000	-2.44%
2013-06-13	0	0.820	0.730	0.830	0.820	0.820	160,000	131,200	0.8200	0.820	0.730	0.830	0.820	0.820	160,000	0.8200	0.00%
2013-06-11	0	0.820	0.740	0.830	0.820	0.820	150,000	123,000	0.8200	0.820	0.740	0.830	0.820	0.820	150,000	0.8200	2.50%
2013-06-10	0	0.800	0.760	0.800	0.780	0.800	158,000	126,240	0.7990	0.800	0.760	0.800	0.780	0.800	158,000	0.7990	-3.61%
2013-06-07	0	0.830	0.780	0.840	0.830	0.860	188,000	156,340	0.8316	0.830	0.780	0.840	0.830	0.860	188,000	0.8316	-2.35%
2013-06-06	0	0.850	0.780	0.860	0.840	0.920	168,000	142,760	0.8498	0.850	0.780	0.860	0.840	0.920	168,000	0.8498	1.19%
2013-06-05	0	0.840	0.780	0.840	0.830	0.840	160,000	133,300	0.8331	0.840	0.780	0.840	0.830	0.840	160,000	0.8331	-2.33%
2013-06-04	0	0.860	0.760	0.860	0.870	0.870	150,000	130,500	0.8700	0.860	0.760	0.860	0.870	0.870	150,000	0.8700	4.88%
2013-06-03	0	0.820	0.770	0.820	0.820	0.820	150,000	123,000	0.8200	0.820	0.770	0.820	0.820	0.820	150,000	0.8200	-1.20%
2013-05-31	0	0.830	0.770	0.840	0.790	0.830	174,000	143,500	0.8247	0.830	0.770	0.840	0.790	0.830	174,000	0.8247	2.47%
2013-05-30	0	0.810	0.740	0.820	0.810	0.810	150,000	121,500	0.8100	0.810	0.740	0.820	0.810	0.810	150,000	0.8100	2.53%
2013-05-29	0	0.790	0.700	0.800	0.790	0.790	100,000	79,000	0.7900	0.790	0.700	0.800	0.790	0.790	100,000	0.7900	1.28%
2013-05-28	0	0.780	0.790	0.800	0.770	0.790	160,000	123,860	0.7741	0.780	0.790	0.800	0.770	0.790	160,000	0.7741	-4.88%
2013-05-27	0	0.820	0.740	0.820	0.820	0.820	150,000	123,000	0.8200	0.820	0.740	0.820	0.820	0.820	150,000	0.8200	3.80%
2013-05-24	0	0.790	0.770	0.790	0.770	0.790	176,000	138,920	0.7893	0.790	0.770	0.790	0.770	0.790	176,000	0.7893	-2.47%
2013-05-23	0	0.810	0.770	0.820	0.770	0.810	168,000	135,860	0.8087	0.810	0.770	0.820	0.770	0.810	168,000	0.8087	-3.57%
2013-05-22	0	0.840	0.760	0.850	0.840	0.840	150,000	126,000	0.8400	0.840	0.760	0.850	0.840	0.840	150,000	0.8400	3.70%
2013-05-21	0	0.810	0.760	0.820	0.810	0.810	150,000	121,500	0.8100	0.810	0.760	0.820	0.810	0.810	150,000	0.8100	0.00%
2013-05-20	0	0.810	0.760	0.820	0.810	0.810	150,000	121,500	0.8100	0.810	0.760	0.820	0.810	0.810	150,000	0.8100	0.00%
2013-05-16	0	0.810	0.760	0.820	0.760	0.840	162,000	135,620	0.8372	0.810	0.760	0.820	0.760	0.840	162,000	0.8372	-1.22%
2013-05-15	0	0.820	0.750	0.830	0.820	0.820	150,000	123,000	0.8200	0.820	0.750	0.830	0.820	0.820	150,000	0.8200	-3.53%
2013-05-14	0	0.850	0.790	0.860	0.850	0.850	150,000	127,500	0.8500	0.850	0.790	0.860	0.850	0.850	150,000	0.8500	0.00%
2013-05-13	0	0.850	0.790	0.850	0.850	0.850	190,000	161,500	0.8500	0.850	0.790	0.850	0.850	0.850	190,000	0.8500	-1.16%
2013-05-10	0	0.860	0.800	0.870	0.860	0.860	150,000	129,000	0.8600	0.860	0.800	0.870	0.860	0.860	150,000	0.8600	-1.15%
2013-05-09	0	0.870	0.800	0.880	0.850	0.870	180,000	156,000	0.8667	0.870	0.800	0.880	0.850	0.870	180,000	0.8667	-2.25%
2013-05-08	0	0.890	0.790	0.890	0.890	0.890	150,000	133,500	0.8900	0.890	0.790	0.890	0.890	0.890	150,000	0.8900	2.30%
2013-05-07	0	0.870	0.770	0.870	0.830	0.870	150,000	126,500	0.8433	0.870	0.770	0.870	0.830	0.870	150,000	0.8433	6.10%
2013-05-06	0	0.820	0.780	0.830	0.820	0.820	150,000	123,000	0.8200	0.820	0.780	0.830	0.820	0.820	150,000	0.8200	-1.20%
2013-05-03	0	0.830	0.780	0.830	0.800	0.840	174,000	145,500	0.8362	0.830	0.780	0.830	0.800	0.840	174,000	0.8362	1.22%
2013-05-02	0	0.820	0.770	0.830	0.820	0.820	150,000	123,000	0.8200	0.820	0.770	0.830	0.820	0.820	150,000	0.8200	0.00%
2013-04-30	0	0.820	0.770	0.830	0.750	0.820	166,000	135,700	0.8175	0.820	0.770	0.830	0.750	0.820	166,000	0.8175	-1.20%
2013-04-29	0	0.830	0.750	0.840	0.830	0.830	150,000	124,500	0.8300	0.830	0.750	0.840	0.830	0.830	150,000	0.8300	3.75%
2013-04-26	0	0.800	0.760	0.810	0.800	0.800	168,000	134,400	0.8000	0.800	0.760	0.810	0.800	0.800	168,000	0.8000	-5.88%
2013-04-25	0	0.850	0.780	0.860	0.850	0.850	150,000	127,500	0.8500	0.850	0.780	0.860	0.850	0.850	150,000	0.8500	1.19%
2013-04-24	0	0.840	0.790	0.850	0.840	0.840	150,000	126,000	0.8400	0.840	0.790	0.850	0.840	0.840	150,000	0.8400	-1.18%
2013-04-23	0	0.850	0.800	0.860	0.850	0.850	150,000	127,500	0.8500	0.850	0.800	0.860	0.850	0.850	150,000	0.8500	-1.16%
2013-04-22	0	0.860	0.790	0.860	0.860	0.860	150,000	129,000	0.8600	0.860	0.790	0.860	0.860	0.860	150,000	0.8600	-1.15%
2013-04-19	0	0.870	0.780	0.870	0.820	0.870	150,000	125,500	0.8367	0.870	0.780	0.870	0.820	0.870	150,000	0.8367	7.41%
2013-04-18	0	0.810	0.770	0.820	0.800	0.810	150,000	120,500	0.8033	0.810	0.770	0.820	0.800	0.810	150,000	0.8033	1.25%
2013-04-17	0	0.800	0.780	0.840	0.780	0.920	440,000	360,020	0.8182	0.800	0.780	0.840	0.780	0.920	440,000	0.8182	-3.61%
2013-04-16	0	0.830	0.800	0.840	0.800	0.830	212,000	173,800	0.8198	0.830	0.800	0.840	0.800	0.830	212,000	0.8198	9.21%
2013-04-15	0	0.760	0.760	0.770	0.750	0.840	192,000	158,300	0.8245	0.760	0.760	0.770	0.750	0.840	192,000	0.8245	-7.32%
2013-04-12	0	0.820	0.760	0.830	0.820	0.820	120,000	98,400	0.8200	0.820	0.760	0.830	0.820	0.820	120,000	0.8200	-2.38%
2013-04-11	0	0.840	0.770	0.840	0.840	0.840	150,000	126,000	0.8400	0.840	0.770	0.840	0.840	0.840	150,000	0.8400	-1.18%
2013-04-10	0	0.850	0.780	0.850	0.850	0.850	150,000	127,500	0.8500	0.850	0.780	0.850	0.850	0.850	150,000	0.8500	0.00%
2013-04-09	0	0.850	0.760	0.850	0.850	0.850	100,000	85,000	0.8500	0.850	0.760	0.850	0.850	0.850	100,000	0.8500	0.00%
2013-04-08	0	0.850	0.780	0.860	0.850	0.860	156,000	133,660	0.8568	0.850	0.780	0.860	0.850	0.860	156,000	0.8568	0.00%
2013-04-05	0	0.850	0.730	0.850	0.850	0.850	100,000	85,000	0.8500	0.850	0.730	0.850	0.850	0.850	100,000	0.8500	-2.30%
2013-04-03	0	0.870	0.740	0.870	0.860	0.870	130,000	112,600	0.8662	0.870	0.740	0.870	0.860	0.870	130,000	0.8662	1.16%
2013-04-02	0	0.860	0.720	0.870	0.860	0.860	100,000	86,000	0.8600	0.860	0.720	0.870	0.860	0.860	100,000	0.8600	0.00%
2013-03-28	0	0.860	0.790	0.870	0.860	0.860	100,000	86,000	0.8600	0.860	0.790	0.870	0.860	0.860	100,000	0.8600	-2.27%
2013-03-27	0	0.880	0.770	0.880	0.860	0.890	130,000	112,700	0.8669	0.880	0.770	0.880	0.860	0.890	130,000	0.8669	3.53%
2013-03-26	0	0.850	0.800	0.850	0.850	0.850	70,000	59,500	0.8500	0.850	0.800	0.850	0.850	0.850	70,000	0.8500	0.00%
2013-03-25	0	0.850	0.800	0.860	0.790	0.890	144,000	122,160	0.8483	0.850	0.800	0.860	0.790	0.890	144,000	0.8483	3.66%
2013-03-22	0	0.820	0.800	0.820	0.820	0.890	378,000	315,560	0.8348	0.820	0.800	0.820	0.820	0.890	378,000	0.8348	-3.53%
2013-03-21	0	0.850	0.730	0.850	0.870	0.870	100,000	87,000	0.8700	0.850	0.730	0.850	0.870	0.870	100,000	0.8700	0.00%
2013-03-20	0	0.850	0.790	0.850	0.860	0.890	120,000	104,100	0.8675	0.850	0.790	0.850	0.860	0.890	120,000	0.8675	-1.16%
2013-03-19	0	0.860	0.760	0.860	0.870	0.890	130,000	113,700	0.8746	0.860	0.760	0.860	0.870	0.890	130,000	0.8746	-1.15%
2013-03-18	0	0.870	0.810	0.870	0.830	0.900	120,000	102,400	0.8533	0.870	0.810	0.870	0.830	0.900	120,000	0.8533	4.82%
2013-03-15	0	0.830	0.790	0.840	0.790	0.840	226,000	186,240	0.8241	0.830	0.790	0.840	0.790	0.840	226,000	0.8241	2.47%
2013-03-14	0	0.810	0.780	0.810	0.780	0.950	188,000	163,480	0.8696	0.810	0.780	0.810	0.780	0.950	188,000	0.8696	-6.90%
2013-03-13	0	0.870	0.810	0.870	0.900	0.900	90,000	81,000	0.9000	0.870	0.810	0.870	0.900	0.900	90,000	0.9000	-3.33%
2013-03-12	0	0.900	0.820	0.900	0.900	0.930	100,000	91,500	0.9150	0.900	0.820	0.900	0.900	0.930	100,000	0.9150	0.00%
2013-03-11	0	0.900	0.850	0.900	0.880	0.910	100,000	89,500	0.8950	0.900	0.850	0.900	0.880	0.910	100,000	0.8950	2.27%
2013-03-08	0	0.880	0.840	0.890	0.870	0.950	110,000	97,900	0.8900	0.880	0.840	0.890	0.870	0.950	110,000	0.8900	1.15%
2013-03-07	0	0.870	0.840	0.880	0.840	0.910	106,000	92,040	0.8683	0.870	0.840	0.880	0.840	0.910	106,000	0.8683	4.82%
2013-03-06	0	0.830	0.830	0.890	0.830	0.910	400,000	340,200	0.8505	0.830	0.830	0.890	0.830	0.910	400,000	0.8505	-6.74%
2013-03-05	0	0.890	0.850	0.900	0.850	0.910	204,000	178,320	0.8741	0.890	0.850	0.900	0.850	0.910	204,000	0.8741	2.30%
2013-03-04	0	0.870	0.850	0.880	0.870	0.930	176,000	156,120	0.8870	0.870	0.850	0.880	0.870	0.930	176,000	0.8870	-2.25%
2013-03-01	0	0.890	0.800	0.910	-	-	0	0	-	0.890	0.800	0.910	-	-	0	-	0.00%
2013-02-28	0	0.890	0.820	0.920	-	-	0	0	-	0.890	0.820	0.920	-	-	0	-	0.00%
2013-02-27	0	0.890	0.840	0.890	-	-	0	0	-	0.890	0.840	0.890	-	-	0	-	-1.11%
2013-02-26	0	0.900	0.850	0.940	-	-	0	0	-	0.900	0.850	0.940	-	-	0	-	0.00%
2013-02-25	0	0.900	0.830	0.900	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2013-02-22	0	0.900	0.830	0.940	-	-	0	0	-	0.900	0.830	0.940	-	-	0	-	0.00%
2013-02-21	0	0.900	0.850	0.950	-	-	0	0	-	0.900	0.850	0.950	-	-	0	-	0.00%
2013-02-20	0	0.900	0.860	0.930	0.860	0.900	50,000	44,600	0.8920	0.900	0.860	0.930	0.860	0.900	50,000	0.8920	5.88%
2013-02-19	0	0.850	0.850	0.900	-	-	0	0	-	0.850	0.850	0.900	-	-	0	-	0.00%
2013-02-18	0	0.850	0.850	0.900	0.850	0.850	2,000	1,700	0.8500	0.850	0.850	0.900	0.850	0.850	2,000	0.8500	0.00%
2013-02-15	0	0.850	0.830	0.870	0.720	0.870	166,000	137,020	0.8254	0.850	0.830	0.870	0.720	0.870	166,000	0.8254	-4.49%
2013-02-14	0	0.890	0.850	0.890	-	-	0	0	-	0.890	0.850	0.890	-	-	0	-	0.00%
2013-02-08	0	0.890	0.840	0.930	-	-	0	0	-	0.890	0.840	0.930	-	-	0	-	0.00%
2013-02-07	0	0.890	0.830	0.930	-	-	0	0	-	0.890	0.830	0.930	-	-	0	-	0.00%
2013-02-06	0	0.890	0.850	0.930	-	-	0	0	-	0.890	0.850	0.930	-	-	0	-	0.00%
2013-02-05	0	0.890	0.850	0.930	-	-	0	0	-	0.890	0.850	0.930	-	-	0	-	0.00%
2013-02-04	0	0.890	0.860	0.930	-	-	0	0	-	0.890	0.860	0.930	-	-	0	-	0.00%
2013-02-01	0	0.890	0.840	0.930	0.890	0.890	20,000	17,800	0.8900	0.890	0.840	0.930	0.890	0.890	20,000	0.8900	0.00%
2013-01-31	0	0.890	0.850	0.930	0.890	0.890	20,000	17,800	0.8900	0.890	0.850	0.930	0.890	0.890	20,000	0.8900	4.71%
2013-01-30	0	0.850	0.850	0.900	0.850	0.850	38,000	32,600	0.8579	0.850	0.850	0.900	0.850	0.850	38,000	0.8579	-5.56%
2013-01-29	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2013-01-28	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	-3.23%
2013-01-25	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	0.00%
2013-01-24	0	0.930	0.860	0.930	-	-	0	0	-	0.930	0.860	0.930	-	-	0	-	0.00%
2013-01-23	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	0.00%
2013-01-22	0	0.930	0.860	0.930	-	-	0	0	-	0.930	0.860	0.930	-	-	0	-	-3.12%
2013-01-21	0	0.960	0.860	0.960	0.960	0.960	50,000	48,000	0.9600	0.960	0.860	0.960	0.960	0.960	50,000	0.9600	3.23%
2013-01-18	0	0.930	0.840	0.940	0.930	0.930	30,000	27,900	0.9300	0.930	0.840	0.940	0.930	0.930	30,000	0.9300	0.00%
2013-01-17	0	0.930	0.860	0.940	0.810	0.930	32,000	29,520	0.9225	0.930	0.860	0.940	0.810	0.930	32,000	0.9225	-1.06%
2013-01-16	0	0.940	0.840	0.940	-	-	0	0	-	0.940	0.840	0.940	-	-	0	-	-2.08%
2013-01-15	0	0.960	0.810	0.960	0.960	0.960	30,000	28,800	0.9600	0.960	0.810	0.960	0.960	0.960	30,000	0.9600	3.23%
2013-01-14	0	0.930	0.830	0.940	0.930	0.930	30,000	27,900	0.9300	0.930	0.830	0.940	0.930	0.930	30,000	0.9300	-1.06%
2013-01-11	0	0.940	0.830	0.950	0.940	0.940	30,000	28,200	0.9400	0.940	0.830	0.950	0.940	0.940	30,000	0.9400	4.44%
2013-01-10	0	0.900	0.840	0.900	0.890	0.900	42,000	37,600	0.8952	0.900	0.840	0.900	0.890	0.900	42,000	0.8952	-1.10%
2013-01-09	0	0.910	0.830	0.910	0.880	1.000	83,139	73,913	0.8890	0.910	0.830	0.910	0.880	1.000	83,139	0.8890	3.41%
2013-01-08	0	0.880	0.880	0.900	0.860	0.880	158,000	137,620	0.8710	0.880	0.880	0.900	0.860	0.880	158,000	0.8710	2.33%
2013-01-07	0	0.860	0.860	0.870	0.850	0.860	92,000	78,700	0.8554	0.860	0.860	0.870	0.850	0.860	92,000	0.8554	0.00%
2013-01-04	0	0.860	0.850	0.870	0.850	0.860	34,000	29,200	0.8588	0.860	0.850	0.870	0.850	0.860	34,000	0.8588	-1.15%
2013-01-03	0	0.870	0.850	0.880	0.860	0.890	70,000	61,200	0.8743	0.870	0.850	0.880	0.860	0.890	70,000	0.8743	0.00%
2013-01-02	0	0.870	0.850	0.880	0.870	0.870	30,000	26,100	0.8700	0.870	0.850	0.880	0.870	0.870	30,000	0.8700	-1.14%
2012-12-31	0	0.880	0.850	0.880	0.860	0.880	30,000	26,100	0.8700	0.880	0.850	0.880	0.860	0.880	30,000	0.8700	-1.12%
2012-12-28	0	0.890	0.870	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.870	0.890	0.890	0.890	10,000	0.8900	0.00%
2012-12-27	0	0.890	0.880	0.900	0.890	0.910	126,000	112,340	0.8916	0.890	0.880	0.900	0.890	0.910	126,000	0.8916	-1.11%
2012-12-24	0	0.900	0.880	0.900	0.900	0.910	22,000	20,000	0.9091	0.900	0.880	0.900	0.900	0.910	22,000	0.9091	-2.17%
2012-12-21	0	0.920	0.880	0.920	0.880	0.920	58,000	52,000	0.8966	0.920	0.880	0.920	0.880	0.920	58,000	0.8966	4.55%
2012-12-20	0	0.880	0.850	0.890	0.850	0.890	104,000	90,300	0.8683	0.880	0.850	0.890	0.850	0.890	104,000	0.8683	-3.30%
2012-12-19	0	0.910	0.880	0.920	0.910	0.920	50,000	45,700	0.9140	0.910	0.880	0.920	0.910	0.920	50,000	0.9140	-1.09%
2012-12-18	0	0.920	0.890	0.920	0.900	0.930	50,000	46,200	0.9240	0.920	0.890	0.920	0.900	0.930	50,000	0.9240	-1.08%
2012-12-17	0	0.930	0.900	0.930	0.930	0.940	80,000	74,700	0.9338	0.930	0.900	0.930	0.930	0.940	80,000	0.9338	0.00%
2012-12-14	0	0.930	0.880	0.930	0.930	0.930	30,000	27,900	0.9300	0.930	0.880	0.930	0.930	0.930	30,000	0.9300	0.00%
2012-12-13	0	0.930	0.880	0.930	0.930	0.940	60,000	56,100	0.9350	0.930	0.880	0.930	0.930	0.940	60,000	0.9350	0.00%
2012-12-12	0	0.930	0.870	0.930	0.870	0.930	86,000	79,620	0.9258	0.930	0.870	0.930	0.870	0.930	86,000	0.9258	1.09%
2012-12-11	0	0.920	0.870	0.920	0.900	0.920	70,000	63,500	0.9071	0.920	0.870	0.920	0.900	0.920	70,000	0.9071	2.22%
2012-12-10	0	0.900	0.900	0.920	0.900	0.900	62,000	55,800	0.9000	0.900	0.900	0.920	0.900	0.900	62,000	0.9000	1.12%
2012-12-07	0	0.890	0.890	0.900	0.890	0.940	272,000	249,400	0.9169	0.890	0.890	0.900	0.890	0.940	272,000	0.9169	-5.32%
2012-12-06	0	0.940	0.900	0.940	0.910	0.950	392,000	367,280	0.9369	0.940	0.900	0.940	0.910	0.950	392,000	0.9369	0.00%
2012-12-05	0	0.940	0.920	0.940	0.950	0.950	20,000	19,000	0.9500	0.940	0.920	0.940	0.950	0.950	20,000	0.9500	-2.08%
2012-12-04	0	0.960	0.890	0.960	0.840	0.960	90,000	81,100	0.9011	0.960	0.890	0.960	0.840	0.960	90,000	0.9011	0.00%
2012-12-03	0	0.960	0.910	0.960	0.920	0.960	5,010,000	4,749,700	0.9480	0.960	0.910	0.960	0.920	0.960	5,010,000	0.9480	2.13%
2012-11-30	0	0.940	0.890	0.940	0.900	0.970	414,000	384,520	0.9288	0.940	0.890	0.940	0.900	0.970	414,000	0.9288	-1.05%
2012-11-29	0	0.950	0.930	0.950	0.950	0.950	150,000	142,500	0.9500	0.950	0.930	0.950	0.950	0.950	150,000	0.9500	-1.04%
2012-11-28	0	0.960	0.920	0.960	0.930	0.960	182,000	169,780	0.9329	0.960	0.920	0.960	0.930	0.960	182,000	0.9329	2.13%
2012-11-27	0	0.940	0.930	0.940	0.940	0.940	170,000	159,800	0.9400	0.940	0.930	0.940	0.940	0.940	170,000	0.9400	0.00%
2012-11-26	0	0.940	0.900	0.940	0.910	0.950	438,000	408,980	0.9337	0.940	0.900	0.940	0.910	0.950	438,000	0.9337	-1.05%
2012-11-23	0	0.950	0.920	0.950	0.920	0.970	2,550,000	2,374,880	0.9313	0.950	0.920	0.950	0.920	0.970	2,550,000	0.9313	0.00%
2012-11-22	0	0.950	0.940	0.960	0.950	0.960	2,494,000	2,369,600	0.9501	0.950	0.940	0.960	0.950	0.960	2,494,000	0.9501	1.06%
2012-11-21	0	0.940	0.930	0.940	0.930	0.990	284,000	269,500	0.9489	0.940	0.930	0.940	0.930	0.990	284,000	0.9489	0.00%
2012-11-20	0	0.940	0.930	0.940	0.930	0.960	238,000	223,860	0.9406	0.940	0.930	0.940	0.930	0.960	238,000	0.9406	-1.05%
2012-11-19	0	0.950	0.910	0.950	0.920	0.970	896,000	840,880	0.9385	0.950	0.910	0.950	0.920	0.970	896,000	0.9385	0.00%
2012-11-16	0	0.950	0.910	0.950	0.920	0.950	1,890,000	1,764,700	0.9337	0.950	0.910	0.950	0.920	0.950	1,890,000	0.9337	0.00%
2012-11-15	0	0.950	0.930	0.950	0.940	0.960	330,000	312,800	0.9479	0.950	0.930	0.950	0.940	0.960	330,000	0.9479	1.06%
2012-11-14	0	0.940	0.930	0.950	0.940	0.950	470,000	445,300	0.9474	0.940	0.930	0.950	0.940	0.950	470,000	0.9474	-2.08%
2012-11-13	0	0.960	0.930	0.960	0.940	0.980	310,000	298,800	0.9639	0.960	0.930	0.960	0.940	0.980	310,000	0.9639	2.13%
2012-11-12	0	0.940	0.910	0.950	0.910	0.990	224,000	211,000	0.9420	0.940	0.910	0.950	0.910	0.990	224,000	0.9420	-5.05%
2012-11-09	0	0.990	0.940	0.990	0.940	0.990	124,000	118,780	0.9579	0.990	0.940	0.990	0.940	0.990	124,000	0.9579	5.32%
2012-11-08	0	0.940	0.930	0.940	0.940	0.960	104,000	98,480	0.9469	0.940	0.930	0.940	0.940	0.960	104,000	0.9469	-2.08%
2012-11-07	0	0.960	0.950	0.970	0.950	1.010	488,000	478,740	0.9810	0.960	0.950	0.970	0.950	1.010	488,000	0.9810	-3.03%
2012-11-06	0	0.990	0.980	0.990	0.980	0.990	184,000	181,920	0.9887	0.990	0.980	0.990	0.980	0.990	184,000	0.9887	-1.98%
2012-11-05	0	1.010	0.980	1.010	0.970	1.010	360,000	356,400	0.9900	1.010	0.980	1.010	0.970	1.010	360,000	0.9900	4.12%
2012-11-02	0	0.970	0.960	0.970	0.960	1.010	296,000	291,020	0.9832	0.970	0.960	0.970	0.960	1.010	296,000	0.9832	-3.00%
2012-11-01	0	1.000	0.980	1.000	0.980	1.050	770,000	783,980	1.0182	1.000	0.980	1.000	0.980	1.050	770,000	1.0182	1.01%
2012-10-31	0	0.990	0.990	1.000	0.990	1.080	474,000	489,760	1.0332	0.990	0.990	1.000	0.990	1.080	474,000	1.0332	-1.98%
2012-10-30	0	1.010	1.000	1.020	0.990	1.030	522,000	524,460	1.0047	1.010	1.000	1.020	0.990	1.030	522,000	1.0047	-1.94%
2012-10-29	0	1.030	1.020	1.030	0.930	1.040	1,416,000	1,436,120	1.0142	1.030	1.020	1.030	0.930	1.040	1,416,000	1.0142	8.42%
2012-10-26	0	0.950	0.920	0.950	0.910	0.950	764,000	710,760	0.9303	0.950	0.920	0.950	0.910	0.950	764,000	0.9303	2.15%
2012-10-25	0	0.930	0.900	0.930	0.870	0.930	684,000	613,000	0.8962	0.930	0.900	0.930	0.870	0.930	684,000	0.8962	4.49%
2012-10-24	0	0.890	0.850	0.890	0.850	0.900	736,000	652,080	0.8860	0.890	0.850	0.890	0.850	0.900	736,000	0.8860	0.00%
2012-10-22	0	0.890	0.880	0.900	0.860	0.900	1,344,000	1,200,080	0.8929	0.890	0.880	0.900	0.860	0.900	1,344,000	0.8929	3.49%
2012-10-19	0	0.860	0.850	0.860	0.840	0.900	780,000	689,920	0.8845	0.860	0.850	0.860	0.840	0.900	780,000	0.8845	-4.44%
2012-10-18	0	0.900	0.850	0.920	0.850	0.930	328,000	294,860	0.8990	0.900	0.850	0.920	0.850	0.930	328,000	0.8990	-4.26%
2012-10-17	0	0.940	0.920	0.940	0.920	0.960	568,000	530,520	0.9340	0.940	0.920	0.940	0.920	0.960	568,000	0.9340	1.08%
2012-10-16	0	0.930	0.910	0.930	0.890	1.010	794,000	765,880	0.9646	0.930	0.910	0.930	0.890	1.010	794,000	0.9646	3.33%
2012-10-15	0	0.900	0.870	0.900	0.800	0.900	1,084,000	917,280	0.8462	0.900	0.870	0.900	0.800	0.900	1,084,000	0.8462	0.00%
2012-10-12	0	0.900	0.820	0.900	0.900	0.900	200,000	180,000	0.9000	0.900	0.820	0.900	0.900	0.900	200,000	0.9000	0.00%
2012-10-11	0	0.900	0.850	0.900	0.900	0.920	410,000	373,100	0.9100	0.900	0.850	0.900	0.900	0.920	410,000	0.9100	0.00%
2012-10-10	0	0.900	0.820	0.900	0.900	0.910	400,000	362,000	0.9050	0.900	0.820	0.900	0.900	0.910	400,000	0.9050	0.00%
2012-10-09	0	0.900	0.870	0.900	0.860	0.950	420,000	389,700	0.9279	0.900	0.870	0.900	0.860	0.950	420,000	0.9279	-1.10%
2012-10-08	0	0.910	0.840	0.920	0.900	0.910	400,200	362,180	0.9050	0.910	0.840	0.920	0.900	0.910	400,200	0.9050	1.11%
2012-10-05	0	0.900	0.850	0.900	0.850	0.940	308,000	289,080	0.9386	0.900	0.850	0.900	0.850	0.940	308,000	0.9386	0.00%
2012-10-04	0	0.900	0.890	0.900	0.820	1.010	674,000	658,200	0.9766	0.900	0.890	0.900	0.820	1.010	674,000	0.9766	-4.26%
2012-10-03	0	0.940	0.900	0.940	0.930	0.950	230,000	217,000	0.9435	0.940	0.900	0.940	0.930	0.950	230,000	0.9435	-4.08%
2012-09-28	0	0.980	0.930	0.980	0.980	0.980	508,000	497,840	0.9800	0.980	0.930	0.980	0.980	0.980	508,000	0.9800	-1.01%
2012-09-27	0	0.990	0.930	0.990	0.980	1.010	500,000	498,000	0.9960	0.990	0.930	0.990	0.980	1.010	500,000	0.9960	1.02%
2012-09-26	0	0.980	0.930	0.990	0.950	1.030	434,000	427,560	0.9852	0.980	0.930	0.990	0.950	1.030	434,000	0.9852	1.03%
2012-09-25	0	0.970	0.960	0.980	0.960	1.000	206,000	203,860	0.9896	0.970	0.960	0.980	0.960	1.000	206,000	0.9896	-3.00%
2012-09-24	0	1.000	0.960	1.000	1.000	1.020	512,000	516,000	1.0078	1.000	0.960	1.000	1.000	1.020	512,000	1.0078	-0.99%
2012-09-21	0	1.010	0.990	1.020	0.960	1.020	774,000	775,700	1.0022	1.010	0.990	1.020	0.960	1.020	774,000	1.0022	7.45%
2012-09-20	0	0.940	0.930	1.020	0.940	1.020	410,000	405,800	0.9898	0.940	0.930	1.020	0.940	1.020	410,000	0.9898	-6.93%
2012-09-19	0	1.010	0.960	1.010	0.960	1.020	422,000	422,060	1.0001	1.010	0.960	1.010	0.960	1.020	422,000	1.0001	-1.94%
2012-09-18	0	1.030	1.000	1.030	1.000	1.110	396,000	403,020	1.0177	1.030	1.000	1.030	1.000	1.110	396,000	1.0177	-1.90%
2012-09-17	0	1.050	1.000	1.050	1.020	1.050	342,000	352,600	1.0310	1.050	1.000	1.050	1.020	1.050	342,000	1.0310	0.00%
2012-09-14	0	1.050	1.030	1.050	1.010	1.090	738,000	772,400	1.0466	1.050	1.030	1.050	1.010	1.090	738,000	1.0466	3.96%
2012-09-13	0	1.010	0.990	1.010	1.000	1.020	588,481	599,606	1.0189	1.010	0.990	1.010	1.000	1.020	588,481	1.0189	-1.94%
2012-09-12	0	1.030	1.010	1.030	1.000	1.080	1,290,000	1,339,600	1.0384	1.030	1.010	1.030	1.000	1.080	1,290,000	1.0384	3.00%
2012-09-11	0	1.000	0.990	1.000	0.980	1.020	436,000	435,820	0.9996	1.000	0.990	1.000	0.980	1.020	436,000	0.9996	0.00%
2012-09-10	0	1.000	0.990	1.000	0.960	1.030	774,000	775,500	1.0019	1.000	0.990	1.000	0.960	1.030	774,000	1.0019	0.00%
2012-09-07	0	1.000	0.990	1.000	0.930	1.040	2,458,000	2,446,680	0.9954	1.000	0.990	1.000	0.930	1.040	2,458,000	0.9954	7.53%
2012-09-06	0	0.930	0.910	0.930	0.910	0.940	484,000	449,700	0.9291	0.930	0.910	0.930	0.910	0.940	484,000	0.9291	-1.06%
2012-09-05	0	0.940	0.920	0.940	0.900	0.960	344,000	324,060	0.9420	0.940	0.920	0.940	0.900	0.960	344,000	0.9420	0.00%
2012-09-04	0	0.940	0.930	0.940	0.930	0.970	680,000	645,900	0.9499	0.940	0.930	0.940	0.930	0.970	680,000	0.9499	0.00%
2012-09-03	0	0.940	0.930	0.940	0.900	0.960	858,000	806,360	0.9398	0.940	0.930	0.940	0.900	0.960	858,000	0.9398	3.30%
2012-08-31	0	0.910	0.910	0.940	0.850	0.940	944,000	840,360	0.8902	0.910	0.910	0.940	0.850	0.940	944,000	0.8902	5.81%
2012-08-30	0	0.860	0.850	0.870	0.850	0.890	870,000	759,100	0.8725	0.860	0.850	0.870	0.850	0.890	870,000	0.8725	1.18%
2012-08-29	0	0.850	0.840	0.850	0.820	0.890	1,534,000	1,312,720	0.8557	0.850	0.840	0.850	0.820	0.890	1,534,000	0.8557	3.66%
2012-08-28	0	0.820	0.810	0.820	0.750	0.850	792,000	633,780	0.8002	0.820	0.810	0.820	0.750	0.850	792,000	0.8002	6.49%
2012-08-27	0	0.770	0.760	0.770	0.740	0.790	1,182,000	903,560	0.7644	0.770	0.760	0.770	0.740	0.790	1,182,000	0.7644	1.32%
2012-08-24	0	0.760	0.750	0.760	0.720	0.770	370,000	275,260	0.7439	0.760	0.750	0.760	0.720	0.770	370,000	0.7439	0.00%
2012-08-23	0	0.760	0.750	0.760	0.700	0.830	1,946,000	1,513,200	0.7776	0.760	0.750	0.760	0.700	0.830	1,946,000	0.7776	1.33%
2012-08-22	0	0.750	0.740	0.750	0.670	0.790	2,126,000	1,566,600	0.7369	0.750	0.740	0.750	0.670	0.790	2,126,000	0.7369	10.29%
2012-08-21	0	0.680	0.670	0.680	0.640	0.680	1,502,796	986,929	0.6567	0.680	0.670	0.680	0.640	0.680	1,502,796	0.6567	3.03%
2012-08-20	0	0.660	0.660	0.670	0.630	0.670	1,500,000	975,940	0.6506	0.660	0.660	0.670	0.630	0.670	1,500,000	0.6506	3.13%
2012-08-17	0	0.640	0.610	0.640	0.600	0.640	566,000	351,780	0.6215	0.640	0.610	0.640	0.600	0.640	566,000	0.6215	-3.03%
2012-08-16	0	0.660	0.650	0.670	0.630	0.670	904,000	595,360	0.6586	0.660	0.650	0.670	0.630	0.670	904,000	0.6586	-2.94%
2012-08-15	0	0.680	0.670	0.700	0.600	0.690	1,442,000	934,520	0.6481	0.680	0.670	0.700	0.600	0.690	1,442,000	0.6481	4.62%
2012-08-14	0	0.650	0.650	0.660	0.590	0.810	968,000	634,400	0.6554	0.650	0.650	0.660	0.590	0.810	968,000	0.6554	-5.80%
2012-08-13	1	0.690	0.680	0.690	0.560	1.030	3,338,000	2,386,000	0.7148	0.690	0.680	0.690	0.560	1.030	3,338,000	0.7148	-28.12%
2012-08-10	0	0.960	0.950	0.960	0.950	1.010	414,000	400,040	0.9663	0.960	0.950	0.960	0.950	1.010	414,000	0.9663	-1.03%
2012-08-09	0	0.970	0.960	0.970	0.940	1.080	1,032,000	1,010,700	0.9794	0.970	0.960	0.970	0.940	1.080	1,032,000	0.9794	-6.73%
2012-08-08	0	1.040	1.030	1.040	1.010	1.130	846,000	915,760	1.0825	1.040	1.030	1.040	1.010	1.130	846,000	1.0825	2.97%
2012-08-07	0	1.010	0.980	1.010	0.950	1.050	870,000	856,520	0.9845	1.010	0.980	1.010	0.950	1.050	870,000	0.9845	1.00%
2012-08-06	0	1.000	0.960	1.000	0.940	1.010	574,000	557,240	0.9708	1.000	0.960	1.000	0.940	1.010	574,000	0.9708	12.36%
2012-08-03	0	0.890	0.860	0.890	0.860	0.890	216,000	192,000	0.8889	0.890	0.860	0.890	0.860	0.890	216,000	0.8889	0.00%
2012-08-02	0	0.890	0.880	0.890	0.850	0.900	286,000	251,200	0.8783	0.890	0.880	0.890	0.850	0.900	286,000	0.8783	-1.11%
2012-08-01	0	0.900	0.890	0.900	0.870	0.900	520,000	463,620	0.8916	0.900	0.890	0.900	0.870	0.900	520,000	0.8916	-1.10%
2012-07-31	0	0.910	0.890	0.910	0.870	0.910	472,000	417,660	0.8849	0.910	0.890	0.910	0.870	0.910	472,000	0.8849	1.11%
2012-07-30	0	0.900	0.890	0.900	0.860	0.900	438,000	387,960	0.8858	0.900	0.890	0.900	0.860	0.900	438,000	0.8858	0.00%
2012-07-27	0	0.900	0.860	0.910	0.890	0.910	214,000	193,500	0.9042	0.900	0.860	0.910	0.890	0.910	214,000	0.9042	-1.10%
2012-07-26	0	0.910	0.910	1.000	0.910	0.930	158,000	144,920	0.9172	0.910	0.910	1.000	0.910	0.930	158,000	0.9172	-2.15%
2012-07-25	0	0.930	0.930	0.970	0.920	0.930	94,000	86,820	0.9236	0.930	0.930	0.970	0.920	0.930	94,000	0.9236	-1.06%
2012-07-24	0	0.940	0.940	0.970	0.940	0.960	88,000	83,100	0.9443	0.940	0.940	0.970	0.940	0.960	88,000	0.9443	-1.05%
2012-07-23	0	0.950	0.950	0.960	0.950	1.000	154,000	149,620	0.9716	0.950	0.950	0.960	0.950	1.000	154,000	0.9716	-5.00%
2012-07-20	0	1.000	0.990	1.000	1.000	1.030	148,000	149,140	1.0077	1.000	0.990	1.000	1.000	1.030	148,000	1.0077	-4.76%
2012-07-19	0	1.050	1.050	1.060	1.020	1.050	368,000	382,120	1.0384	1.050	1.050	1.060	1.020	1.050	368,000	1.0384	2.94%
2012-07-18	0	1.020	1.010	1.020	0.990	1.020	106,000	106,600	1.0057	1.020	1.010	1.020	0.990	1.020	106,000	1.0057	2.00%
2012-07-17	0	1.000	0.990	1.010	0.970	1.000	166,000	164,560	0.9913	1.000	0.990	1.010	0.970	1.000	166,000	0.9913	3.09%
2012-07-16	0	0.970	0.960	0.990	0.930	0.970	148,000	142,800	0.9649	0.970	0.960	0.990	0.930	0.970	148,000	0.9649	-2.02%
2012-07-13	0	0.990	0.990	1.010	0.980	1.000	98,000	97,160	0.9914	0.990	0.990	1.010	0.980	1.000	98,000	0.9914	0.00%
2012-07-12	0	0.990	0.980	1.020	0.990	1.060	108,000	110,440	1.0226	0.990	0.980	1.020	0.990	1.060	108,000	1.0226	-13.16%
2012-07-11	0	1.140	0.980	1.160	-	-	0	0	-	1.140	0.980	1.160	-	-	0	-	0.00%
2012-07-10	0	1.140	1.050	1.200	-	-	0	0	-	1.140	1.050	1.200	-	-	0	-	0.00%
2012-07-09	0	1.140	1.030	1.200	-	-	0	0	-	1.140	1.030	1.200	-	-	0	-	0.00%
2012-07-06	0	1.140	1.030	1.200	-	-	2,000	2,400	1.2000	1.140	1.030	1.200	-	-	2,000	1.2000	0.00%
2012-07-05	0	1.140	1.030	1.200	-	-	0	0	-	1.140	1.030	1.200	-	-	0	-	0.00%
2012-07-04	0	1.140	0.910	1.200	1.140	1.140	130,000	148,200	1.1400	1.140	0.910	1.200	1.140	1.140	130,000	1.1400	2.70%
2012-07-03	0	1.110	0.950	1.140	-	-	0	0	-	1.110	0.950	1.140	-	-	0	-	0.00%
2012-06-29	0	1.110	0.930	1.160	1.100	1.110	230,000	255,000	1.1087	1.110	0.930	1.160	1.100	1.110	230,000	1.1087	0.91%
2012-06-28	0	1.100	0.880	1.160	-	-	0	0	-	1.100	0.880	1.160	-	-	0	-	0.00%
2012-06-27	0	1.100	0.930	1.160	1.090	1.100	28,000	30,700	1.0964	1.100	0.930	1.160	1.090	1.100	28,000	1.0964	0.00%
2012-06-26	0	1.100	0.870	1.150	-	-	0	0	-	1.100	0.870	1.150	-	-	0	-	0.00%
2012-06-25	0	1.100	0.820	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	0.820	1.100	1.100	1.100	10,000	1.1000	15.79%
2012-06-22	0	0.950	0.950	1.060	0.910	0.950	10,000	9,180	0.9180	0.950	0.950	1.060	0.910	0.950	10,000	0.9180	-15.93%
2012-06-21	0	1.130	0.930	1.180	-	-	0	0	-	1.130	0.930	1.180	-	-	0	-	0.00%
2012-06-20	0	1.130	1.080	1.200	1.130	1.130	44,000	49,720	1.1300	1.130	1.080	1.200	1.130	1.130	44,000	1.1300	0.00%
2012-06-19	0	1.130	0.930	1.200	-	-	0	0	-	1.130	0.930	1.200	-	-	0	-	0.00%
2012-06-18	0	1.130	1.080	1.130	1.130	1.130	130,000	146,900	1.1300	1.130	1.080	1.130	1.130	1.130	130,000	1.1300	0.00%
2012-06-15	0	1.130	0.980	1.200	1.130	1.130	30,000	33,900	1.1300	1.130	0.980	1.200	1.130	1.130	30,000	1.1300	0.00%
2012-06-14	0	1.130	0.950	1.130	1.130	1.130	14,000	15,820	1.1300	1.130	0.950	1.130	1.130	1.130	14,000	1.1300	0.00%
2012-06-13	0	1.130	0.960	1.130	-	-	0	0	-	1.130	0.960	1.130	-	-	0	-	0.00%
2012-06-12	0	1.130	0.890	1.140	1.130	1.130	80,000	90,640	1.1330	1.130	0.890	1.140	1.130	1.130	80,000	1.1330	0.00%
2012-06-11	0	1.130	0.970	1.130	-	-	0	0	-	1.130	0.970	1.130	-	-	0	-	-1.74%
2012-06-08	0	1.150	1.000	1.150	-	-	0	0	-	1.150	1.000	1.150	-	-	0	-	-4.17%
2012-06-07	0	1.200	0.970	1.200	1.200	1.200	10,000	12,000	1.2000	1.200	0.970	1.200	1.200	1.200	10,000	1.2000	9.09%
2012-06-06	0	1.100	0.900	1.200	-	-	0	0	-	1.100	0.900	1.200	-	-	0	-	0.00%
2012-06-05	0	1.100	0.930	1.100	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	-0.90%
2012-06-04	0	1.110	0.950	1.110	1.110	1.110	10,000	11,100	1.1100	1.110	0.950	1.110	1.110	1.110	10,000	1.1100	-6.72%
2012-06-01	0	1.190	0.960	1.190	-	-	0	0	-	1.190	0.960	1.190	-	-	0	-	0.00%
2012-05-31	0	1.190	0.930	1.190	1.200	1.200	10,000	12,000	1.2000	1.190	0.930	1.190	1.200	1.200	10,000	1.2000	8.18%
2012-05-30	0	1.100	0.920	1.200	-	-	0	0	-	1.100	0.920	1.200	-	-	0	-	0.00%
2012-05-29	0	1.100	0.930	1.200	-	-	0	0	-	1.100	0.930	1.200	-	-	0	-	0.00%
2012-05-28	0	1.100	0.930	1.200	-	-	0	0	-	1.100	0.930	1.200	-	-	0	-	0.00%
2012-05-25	0	1.100	0.910	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	0.910	1.100	1.100	1.100	10,000	1.1000	-1.79%
2012-05-24	0	1.120	0.930	1.200	-	-	0	0	-	1.120	0.930	1.200	-	-	0	-	0.00%
2012-05-23	0	1.120	0.900	1.200	1.120	1.120	10,000	11,200	1.1200	1.120	0.900	1.200	1.120	1.120	10,000	1.1200	0.00%
2012-05-22	0	1.120	0.900	1.120	-	-	0	0	-	1.120	0.900	1.120	-	-	0	-	0.00%
2012-05-21	0	1.120	0.900	1.120	-	-	0	0	-	1.120	0.900	1.120	-	-	0	-	0.00%
2012-05-18	0	1.120	0.880	1.120	1.110	1.120	10,000	11,120	1.1120	1.120	0.880	1.120	1.110	1.120	10,000	1.1120	0.00%
2012-05-17	0	1.120	0.900	1.120	-	-	0	0	-	1.120	0.900	1.120	-	-	0	-	0.00%
2012-05-16	0	1.120	0.880	1.120	1.120	1.120	10,000	11,200	1.1200	1.120	0.880	1.120	1.120	1.120	10,000	1.1200	1.82%
2012-05-15	0	1.100	1.100	1.780	-	-	0	0	-	1.100	1.100	1.780	-	-	0	-	0.00%
2012-05-14	0	1.100	0.910	1.150	-	-	0	0	-	1.100	0.910	1.150	-	-	0	-	0.00%
2012-05-11	0	1.100	0.890	1.100	-	-	0	0	-	1.100	0.890	1.100	-	-	0	-	0.00%
2012-05-10	0	1.100	0.890	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	0.890	1.100	1.100	1.100	10,000	1.1000	1.85%
2012-05-09	0	1.080	0.850	1.080	1.080	1.080	2,000	2,160	1.0800	1.080	0.850	1.080	1.080	1.080	2,000	1.0800	0.00%
2012-05-08	0	1.080	1.000	1.080	1.100	1.100	10,000	11,000	1.1000	1.080	1.000	1.080	1.100	1.100	10,000	1.1000	8.00%
2012-05-07	0	1.000	0.830	1.100	-	-	0	0	-	1.000	0.830	1.100	-	-	0	-	0.00%
2012-05-04	0	1.000	0.840	1.100	-	-	0	0	-	1.000	0.840	1.100	-	-	0	-	0.00%
2012-05-03	0	1.000	0.840	1.780	-	-	0	0	-	1.000	0.840	1.780	-	-	0	-	0.00%
2012-05-02	0	1.000	0.840	1.200	-	-	0	0	-	1.000	0.840	1.200	-	-	0	-	0.00%
2012-04-30	0	1.000	0.840	1.780	-	-	0	0	-	1.000	0.840	1.780	-	-	0	-	0.00%
2012-04-27	0	1.000	0.850	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.850	1.000	1.000	1.000	10,000	1.0000	2.04%
2012-04-26	0	0.980	0.850	1.000	-	-	0	0	-	0.980	0.850	1.000	-	-	0	-	0.00%
2012-04-25	0	0.980	0.980	1.780	-	-	0	0	-	0.980	0.980	1.780	-	-	0	-	2.08%
2012-04-24	0	0.960	0.830	1.220	-	-	0	0	-	0.960	0.830	1.220	-	-	0	-	0.00%
2012-04-23	0	0.960	0.880	1.240	-	-	0	0	-	0.960	0.880	1.240	-	-	0	-	0.00%
2012-04-20	0	0.960	0.900	0.960	0.950	0.990	24,000	23,200	0.9667	0.960	0.900	0.960	0.950	0.990	24,000	0.9667	6.67%
2012-04-19	0	0.900	0.880	1.000	0.870	1.010	30,000	27,800	0.9267	0.900	0.880	1.000	0.870	1.010	30,000	0.9267	-10.89%
2012-04-18	0	1.010	0.850	1.210	-	-	0	0	-	1.010	0.850	1.210	-	-	0	-	0.00%
2012-04-17	0	1.010	0.860	1.210	-	-	0	0	-	1.010	0.860	1.210	-	-	0	-	0.00%
2012-04-16	0	1.010	0.850	1.210	-	-	0	0	-	1.010	0.850	1.210	-	-	0	-	0.00%
2012-04-13	0	1.010	0.850	1.200	-	-	0	0	-	1.010	0.850	1.200	-	-	0	-	0.00%
2012-04-12	0	1.010	0.850	1.780	-	-	0	0	-	1.010	0.850	1.780	-	-	0	-	0.00%
2012-04-11	0	1.010	0.850	1.780	-	-	0	0	-	1.010	0.850	1.780	-	-	0	-	0.00%
2012-04-10	0	1.010	0.860	1.010	1.010	1.010	72,000	72,720	1.0100	1.010	0.860	1.010	1.010	1.010	72,000	1.0100	0.00%
2012-04-05	0	1.010	1.010	1.780	-	-	0	0	-	1.010	1.010	1.780	-	-	0	-	0.00%
2012-04-03	0	1.010	0.880	1.780	-	-	0	0	-	1.010	0.880	1.780	-	-	0	-	0.00%
2012-04-02	0	1.010	1.010	1.780	-	-	0	0	-	1.010	1.010	1.780	-	-	0	-	0.00%
2012-03-30	0	1.010	1.010	1.780	-	-	0	0	-	1.010	1.010	1.780	-	-	0	-	0.00%
2012-03-29	0	1.010	1.010	1.200	-	-	0	0	-	1.010	1.010	1.200	-	-	0	-	0.00%
2012-03-28	0	1.010	1.010	1.200	1.010	1.010	2,000	2,020	1.0100	1.010	1.010	1.200	1.010	1.010	2,000	1.0100	-2.88%
2012-03-27	0	1.040	0.890	1.200	-	-	0	0	-	1.040	0.890	1.200	-	-	0	-	0.00%
2012-03-26	0	1.040	0.880	1.190	-	-	0	0	-	1.040	0.880	1.190	-	-	0	-	0.00%
2012-03-23	0	1.040	0.890	1.190	-	-	0	0	-	1.040	0.890	1.190	-	-	0	-	0.00%
2012-03-22	0	1.040	0.890	1.240	-	-	0	0	-	1.040	0.890	1.240	-	-	0	-	0.00%
2012-03-21	0	1.040	0.890	1.240	-	-	0	0	-	1.040	0.890	1.240	-	-	0	-	0.00%
2012-03-20	0	1.040	0.890	1.190	-	-	0	0	-	1.040	0.890	1.190	-	-	0	-	0.00%
2012-03-19	0	1.040	0.900	1.170	-	-	0	0	-	1.040	0.900	1.170	-	-	0	-	0.00%
2012-03-16	0	1.040	0.900	1.190	-	-	0	0	-	1.040	0.900	1.190	-	-	0	-	0.00%
2012-03-15	0	1.040	0.880	1.190	-	-	0	0	-	1.040	0.880	1.190	-	-	0	-	0.00%
2012-03-14	0	1.040	1.020	1.190	1.040	1.060	92,000	96,920	1.0535	1.040	1.020	1.190	1.040	1.060	92,000	1.0535	-7.14%
2012-03-13	0	1.120	1.030	1.190	-	-	0	0	-	1.120	1.030	1.190	-	-	0	-	0.00%
2012-03-12	0	1.120	1.010	1.190	-	-	0	0	-	1.120	1.010	1.190	-	-	0	-	0.00%
2012-03-09	0	1.120	1.090	1.230	1.100	1.220	248,000	281,260	1.1341	1.120	1.090	1.230	1.100	1.220	248,000	1.1341	-8.94%
2012-03-08	0	1.230	1.140	1.230	-	-	0	0	-	1.230	1.140	1.230	-	-	0	-	0.00%
2012-03-07	0	1.230	1.030	1.380	1.140	1.230	90,000	108,000	1.2000	1.230	1.030	1.380	1.140	1.230	90,000	1.2000	4.24%
2012-03-06	0	1.180	1.040	1.180	-	-	2,000	2,380	1.1900	1.180	1.040	1.180	-	-	2,000	1.1900	-0.84%
2012-03-05	0	1.190	1.180	1.230	-	-	0	0	-	1.190	1.180	1.230	-	-	0	-	0.00%
2012-03-02	0	1.190	1.060	1.190	-	-	2,000	2,380	1.1900	1.190	1.060	1.190	-	-	2,000	1.1900	-0.83%
2012-03-01	0	1.200	1.190	1.230	-	-	0	0	-	1.200	1.190	1.230	-	-	0	-	0.00%
2012-02-29	0	1.200	1.190	1.200	-	-	0	0	-	1.200	1.190	1.200	-	-	0	-	0.00%
2012-02-28	0	1.200	1.050	1.250	1.200	1.200	160,000	192,000	1.2000	1.200	1.050	1.250	1.200	1.200	160,000	1.2000	14.29%
2012-02-27	0	1.050	1.050	1.090	1.050	1.100	48,000	52,700	1.0979	1.050	1.050	1.090	1.050	1.100	48,000	1.0979	-7.89%
2012-02-24	0	1.140	1.100	1.200	-	-	0	0	-	1.140	1.100	1.200	-	-	0	-	0.00%
2012-02-23	0	1.140	1.100	1.200	1.130	1.140	24,000	27,280	1.1367	1.140	1.100	1.200	1.130	1.140	24,000	1.1367	0.00%
2012-02-22	0	1.140	1.000	1.180	1.140	1.140	8,000	9,120	1.1400	1.140	1.000	1.180	1.140	1.140	8,000	1.1400	0.00%
2012-02-21	0	1.140	1.010	1.140	1.140	1.140	4,000	4,560	1.1400	1.140	1.010	1.140	1.140	1.140	4,000	1.1400	0.00%
2012-02-20	0	1.140	1.050	1.140	1.120	1.200	118,000	136,080	1.1532	1.140	1.050	1.140	1.120	1.200	118,000	1.1532	-4.20%
2012-02-17	0	1.190	1.120	1.220	-	-	0	0	-	1.190	1.120	1.220	-	-	0	-	0.00%
2012-02-16	0	1.190	1.120	1.190	-	-	0	0	-	1.190	1.120	1.190	-	-	0	-	-0.83%
2012-02-15	0	1.200	1.120	1.290	-	-	0	0	-	1.200	1.120	1.290	-	-	0	-	0.00%
2012-02-14	0	1.200	1.110	1.300	-	-	0	0	-	1.200	1.110	1.300	-	-	0	-	0.00%
2012-02-13	0	1.200	1.120	1.220	-	-	0	0	-	1.200	1.120	1.220	-	-	0	-	0.00%
2012-02-10	0	1.200	1.110	1.210	1.200	1.280	74,000	88,980	1.2024	1.200	1.110	1.210	1.200	1.280	74,000	1.2024	-6.25%
2012-02-09	0	1.280	1.110	1.280	1.280	1.300	4,000	5,160	1.2900	1.280	1.110	1.280	1.280	1.300	4,000	1.2900	14.29%
2012-02-08	0	1.120	1.110	1.240	-	-	0	0	-	1.120	1.110	1.240	-	-	0	-	0.00%
2012-02-07	0	1.120	1.100	1.300	-	-	0	0	-	1.120	1.100	1.300	-	-	0	-	0.00%
2012-02-06	0	1.120	1.120	1.400	-	-	0	0	-	1.120	1.120	1.400	-	-	0	-	0.90%
2012-02-03	0	1.110	1.110	1.300	-	-	0	0	-	1.110	1.110	1.300	-	-	0	-	0.00%
2012-02-02	0	1.110	1.110	1.130	-	-	0	0	-	1.110	1.110	1.130	-	-	0	-	0.91%
2012-02-01	0	1.100	1.100	1.780	-	-	0	0	-	1.100	1.100	1.780	-	-	0	-	4.76%
2012-01-31	0	1.050	1.050	1.100	1.050	1.050	14,000	14,700	1.0500	1.050	1.050	1.100	1.050	1.050	14,000	1.0500	-5.41%
2012-01-30	0	1.110	1.110	1.780	-	-	0	0	-	1.110	1.110	1.780	-	-	0	-	0.91%
2012-01-27	0	1.100	1.100	1.780	-	-	0	0	-	1.100	1.100	1.780	-	-	0	-	0.00%
2012-01-26	0	1.100	1.100	1.780	1.100	1.100	4,000	4,400	1.1000	1.100	1.100	1.780	1.100	1.100	4,000	1.1000	5.77%
2012-01-20	0	1.040	1.040	1.210	-	-	0	0	-	1.040	1.040	1.210	-	-	0	-	0.00%
2012-01-19	0	1.040	1.040	1.200	-	-	0	0	-	1.040	1.040	1.200	-	-	0	-	0.97%
2012-01-18	0	1.030	1.030	1.200	-	-	0	0	-	1.030	1.030	1.200	-	-	0	-	0.00%
2012-01-17	0	1.030	1.030	1.200	-	-	0	0	-	1.030	1.030	1.200	-	-	0	-	0.00%
2012-01-16	0	1.030	1.030	1.100	-	-	0	0	-	1.030	1.030	1.100	-	-	0	-	0.00%
2012-01-13	0	1.030	1.030	1.100	-	-	0	0	-	1.030	1.030	1.100	-	-	0	-	0.00%
2012-01-12	0	1.030	1.030	1.200	-	-	0	0	-	1.030	1.030	1.200	-	-	0	-	0.00%
2012-01-11	0	1.030	1.030	1.200	-	-	0	0	-	1.030	1.030	1.200	-	-	0	-	0.00%
2012-01-10	0	1.030	1.030	1.440	-	-	0	0	-	1.030	1.030	1.440	-	-	0	-	0.00%
2012-01-09	0	1.030	1.030	1.200	1.030	1.040	38,000	39,180	1.0311	1.030	1.030	1.200	1.030	1.040	38,000	1.0311	-1.90%
2012-01-06	0	1.050	1.040	1.190	-	-	0	0	-	1.050	1.040	1.190	-	-	0	-	0.00%
2012-01-05	0	1.050	1.040	1.100	-	-	0	0	-	1.050	1.040	1.100	-	-	0	-	0.00%
2012-01-04	0	1.050	1.020	1.100	-	-	0	0	-	1.050	1.020	1.100	-	-	0	-	0.00%
2012-01-03	0	1.050	1.050	1.100	1.010	1.100	6,000	6,240	1.0400	1.050	1.050	1.100	1.010	1.100	6,000	1.0400	-4.55%
2011-12-30	0	1.100	1.100	1.190	1.100	1.100	6,000	6,600	1.1000	1.100	1.100	1.190	1.100	1.100	6,000	1.1000	0.00%
2011-12-29	0	1.100	1.000	1.140	-	-	0	0	-	1.100	1.000	1.140	-	-	0	-	0.00%
2011-12-28	0	1.100	1.030	1.100	1.100	1.100	12,000	13,200	1.1000	1.100	1.030	1.100	1.100	1.100	12,000	1.1000	0.92%
2011-12-23	0	1.090	1.040	1.090	1.040	1.090	16,000	17,340	1.0838	1.090	1.040	1.090	1.040	1.090	16,000	1.0838	4.81%
2011-12-22	0	1.040	1.000	1.070	-	-	0	0	-	1.040	1.000	1.070	-	-	0	-	0.00%
2011-12-21	0	1.040	1.000	1.070	-	-	0	0	-	1.040	1.000	1.070	-	-	0	-	0.00%
2011-12-20	0	1.040	1.000	1.040	-	-	0	0	-	1.040	1.000	1.040	-	-	0	-	-0.95%
2011-12-19	0	1.050	1.000	1.080	-	-	0	0	-	1.050	1.000	1.080	-	-	0	-	0.00%
2011-12-16	0	1.050	1.000	1.080	1.050	1.050	10,000	10,500	1.0500	1.050	1.000	1.080	1.050	1.050	10,000	1.0500	0.00%
2011-12-15	0	1.050	1.010	1.050	1.000	1.050	50,000	50,500	1.0100	1.050	1.010	1.050	1.000	1.050	50,000	1.0100	5.00%
2011-12-14	0	1.000	1.000	1.030	1.000	1.000	92,000	92,000	1.0000	1.000	1.000	1.030	1.000	1.000	92,000	1.0000	-1.96%
2011-12-13	0	1.020	1.000	1.050	-	-	0	0	-	1.020	1.000	1.050	-	-	0	-	0.00%
2011-12-12	0	1.020	1.000	1.040	-	-	0	0	-	1.020	1.000	1.040	-	-	0	-	0.00%
2011-12-09	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	-1.92%
2011-12-08	0	1.040	1.020	1.040	0.990	1.040	116,000	118,180	1.0188	1.040	1.020	1.040	0.990	1.040	116,000	1.0188	2.97%
2011-12-07	0	1.010	0.980	1.010	0.980	1.010	28,000	28,060	1.0021	1.010	0.980	1.010	0.980	1.010	28,000	1.0021	1.00%
2011-12-06	0	1.000	0.980	1.010	0.860	1.060	3,060,000	2,916,840	0.9532	1.000	0.980	1.010	0.860	1.060	3,060,000	0.9532	-4.76%
2011-12-05	0	1.050	1.050	1.100	1.020	1.080	126,000	129,660	1.0290	1.050	1.050	1.100	1.020	1.080	126,000	1.0290	-8.70%
2011-12-02	0	1.150	1.100	1.290	-	-	0	0	-	1.150	1.100	1.290	-	-	0	-	0.00%
2011-12-01	0	1.150	1.140	1.190	1.140	1.150	22,000	25,160	1.1436	1.150	1.140	1.190	1.140	1.150	22,000	1.1436	1.77%
2011-11-30	0	1.130	1.100	1.140	1.100	1.130	16,000	17,960	1.1225	1.130	1.100	1.140	1.100	1.130	16,000	1.1225	0.89%
2011-11-29	0	1.120	1.110	1.140	1.040	1.150	202,000	215,120	1.0650	1.120	1.110	1.140	1.040	1.150	202,000	1.0650	-2.61%
2011-11-28	0	1.150	1.100	1.440	-	-	0	0	-	1.150	1.100	1.440	-	-	0	-	0.00%
2011-11-25	0	1.150	1.050	1.480	-	-	0	0	-	1.150	1.050	1.480	-	-	0	-	0.00%
2011-11-24	0	1.150	1.100	1.380	-	-	0	0	-	1.150	1.100	1.380	-	-	0	-	0.00%
2011-11-23	0	1.150	1.050	1.400	-	-	0	0	-	1.150	1.050	1.400	-	-	0	-	0.00%
2011-11-22	0	1.150	1.100	1.400	-	-	0	0	-	1.150	1.100	1.400	-	-	0	-	0.00%
2011-11-21	0	1.150	1.150	1.460	1.020	1.150	304,000	325,580	1.0710	1.150	1.150	1.460	1.020	1.150	304,000	1.0710	-2.54%
2011-11-18	0	1.180	1.180	1.480	1.100	1.100	10,000	11,000	1.1000	1.180	1.180	1.480	1.100	1.100	10,000	1.1000	-20.27%
2011-11-17	0	1.480	1.100	1.480	-	-	0	0	-	1.480	1.100	1.480	-	-	0	-	0.00%
2011-11-16	0	1.480	1.100	1.480	-	-	0	0	-	1.480	1.100	1.480	-	-	0	-	-0.67%
2011-11-15	0	1.490	1.110	1.490	-	-	0	0	-	1.490	1.110	1.490	-	-	0	-	0.00%
2011-11-14	0	1.490	1.110	1.490	-	-	0	0	-	1.490	1.110	1.490	-	-	0	-	0.00%
2011-11-11	0	1.490	1.240	1.490	1.490	1.490	170,000	253,300	1.4900	1.490	1.240	1.490	1.490	1.490	170,000	1.4900	13.74%
2011-11-10	0	1.310	1.300	1.490	-	-	0	0	-	1.310	1.300	1.490	-	-	0	-	0.00%
2011-11-09	0	1.310	1.150	1.490	-	-	0	0	-	1.310	1.150	1.490	-	-	0	-	0.00%
2011-11-08	0	1.310	1.310	1.490	-	-	0	0	-	1.310	1.310	1.490	-	-	0	-	0.77%
2011-11-07	0	1.300	1.300	1.480	1.300	1.300	4,000	5,200	1.3000	1.300	1.300	1.480	1.300	1.300	4,000	1.3000	-10.34%
2011-11-04	0	1.450	1.110	1.450	-	-	0	0	-	1.450	1.110	1.450	-	-	0	-	0.00%
2011-11-03	0	1.450	1.250	1.460	-	-	0	0	-	1.450	1.250	1.460	-	-	0	-	0.00%
2011-11-02	0	1.450	1.110	1.450	-	-	0	0	-	1.450	1.110	1.450	-	-	0	-	0.00%
2011-11-01	0	1.450	1.110	1.450	-	-	0	0	-	1.450	1.110	1.450	-	-	0	-	-2.03%
2011-10-31	0	1.480	1.450	1.490	1.480	1.480	1,340,000	1,995,420	1.4891	1.480	1.450	1.490	1.480	1.480	1,340,000	1.4891	-0.67%
2011-10-28	0	1.490	1.110	1.490	-	-	0	0	-	1.490	1.110	1.490	-	-	0	-	-0.67%
2011-10-27	0	1.500	1.100	1.500	-	-	0	0	-	1.500	1.100	1.500	-	-	0	-	0.00%
2011-10-26	0	1.500	1.300	1.500	1.500	1.500	168,000	252,000	1.5000	1.500	1.300	1.500	1.500	1.500	168,000	1.5000	3.45%
2011-10-25	0	1.450	1.260	1.500	-	-	0	0	-	1.450	1.260	1.500	-	-	0	-	0.00%
2011-10-24	0	1.450	1.150	1.450	-	-	0	0	-	1.450	1.150	1.450	-	-	0	-	0.00%
2011-10-21	0	1.450	1.150	1.450	1.450	1.450	34,000	49,300	1.4500	1.450	1.150	1.450	1.450	1.450	34,000	1.4500	-3.33%
2011-10-20	0	1.500	1.200	1.500	1.060	1.500	860,000	1,010,940	1.1755	1.500	1.200	1.500	1.060	1.500	860,000	1.1755	27.12%
2011-10-19	0	1.180	1.170	1.180	1.180	1.180	124,000	146,320	1.1800	1.180	1.170	1.180	1.180	1.180	124,000	1.1800	2.61%
2011-10-18	0	1.150	1.110	1.150	1.150	1.150	38,000	43,700	1.1500	1.150	1.110	1.150	1.150	1.150	38,000	1.1500	0.00%
2011-10-17	0	1.150	1.010	1.150	1.150	1.150	16,000	18,400	1.1500	1.150	1.010	1.150	1.150	1.150	16,000	1.1500	0.00%
2011-10-14	0	1.150	0.980	1.150	1.180	1.180	30,000	33,800	1.1267	1.150	0.980	1.150	1.180	1.180	30,000	1.1267	9.52%
2011-10-13	0	1.050	1.050	1.150	1.000	1.150	104,000	108,400	1.0423	1.050	1.050	1.150	1.000	1.150	104,000	1.0423	-8.70%
2011-10-12	0	1.150	1.020	1.150	1.010	1.150	50,000	54,480	1.0896	1.150	1.020	1.150	1.010	1.150	50,000	1.0896	-2.54%
2011-10-11	0	1.180	1.000	1.180	1.110	1.180	38,000	42,600	1.1211	1.180	1.000	1.180	1.110	1.180	38,000	1.1211	0.00%
2011-10-10	0	1.180	1.110	1.180	1.140	1.190	30,000	34,660	1.1553	1.180	1.110	1.180	1.140	1.190	30,000	1.1553	2.61%
2011-10-07	0	1.150	1.100	1.150	1.150	1.150	20,000	23,000	1.1500	1.150	1.100	1.150	1.150	1.150	20,000	1.1500	0.00%
2011-10-06	0	1.150	1.050	1.160	1.050	1.150	62,000	67,740	1.0926	1.150	1.050	1.160	1.050	1.150	62,000	1.0926	0.00%
2011-10-04	0	1.150	1.150	1.170	1.150	1.150	40,000	46,000	1.1500	1.150	1.150	1.170	1.150	1.150	40,000	1.1500	-1.71%
2011-10-03	0	1.170	1.100	1.170	0.950	1.170	1,580,000	1,510,700	0.9561	1.170	1.100	1.170	0.950	1.170	1,580,000	0.9561	19.39%
2011-09-30	0	0.980	1.160	1.180	0.880	1.000	432,000	394,500	0.9132	0.980	1.160	1.180	0.880	1.000	432,000	0.9132	8.89%
2011-09-28	0	0.900	0.890	0.900	0.850	0.900	952,000	851,800	0.8947	0.900	0.890	0.900	0.850	0.900	952,000	0.8947	0.00%
2011-09-27	0	0.900	0.860	0.900	0.870	0.900	106,000	94,220	0.8889	0.900	0.860	0.900	0.870	0.900	106,000	0.8889	0.00%
2011-09-26	0	0.900	0.800	0.960	0.900	1.050	52,000	50,000	0.9615	0.900	0.800	0.960	0.900	1.050	52,000	0.9615	-13.46%
2011-09-23	0	1.040	1.020	1.040	1.040	1.170	46,000	49,920	1.0852	1.040	1.020	1.040	1.040	1.170	46,000	1.0852	-10.34%
2011-09-22	0	1.160	1.080	1.160	1.150	1.170	226,000	264,120	1.1687	1.160	1.080	1.160	1.150	1.170	226,000	1.1687	-0.85%
2011-09-21	0	1.170	1.130	1.170	1.170	1.170	104,000	121,680	1.1700	1.170	1.130	1.170	1.170	1.170	104,000	1.1700	0.00%
2011-09-20	0	1.170	1.130	1.170	1.170	1.170	150,000	175,500	1.1700	1.170	1.130	1.170	1.170	1.170	150,000	1.1700	0.00%
2011-09-19	0	1.170	1.140	1.170	1.160	1.180	176,000	207,180	1.1772	1.170	1.140	1.170	1.160	1.180	176,000	1.1772	-0.85%
2011-09-16	0	1.180	1.160	1.180	1.180	1.220	122,000	145,300	1.1910	1.180	1.160	1.180	1.180	1.220	122,000	1.1910	-1.67%
2011-09-15	0	1.200	1.190	1.200	1.200	1.210	166,000	200,300	1.2066	1.200	1.190	1.200	1.200	1.210	166,000	1.2066	-4.00%
2011-09-14	0	1.250	1.200	1.250	1.250	1.310	8,000	10,200	1.2750	1.250	1.200	1.250	1.250	1.310	8,000	1.2750	-3.10%
2011-09-12	0	1.290	1.250	1.360	-	-	0	0	-	1.290	1.250	1.360	-	-	0	-	0.00%
2011-09-09	0	1.290	1.290	1.300	1.200	1.260	62,000	77,600	1.2516	1.290	1.290	1.300	1.200	1.260	62,000	1.2516	-7.86%
2011-09-08	0	1.400	0.830	1.400	-	-	0	0	-	1.400	0.830	1.400	-	-	0	-	0.00%
2011-09-07	0	1.400	0.840	1.400	-	-	0	0	-	1.400	0.840	1.400	-	-	0	-	0.00%
2011-09-06	0	1.400	0.830	1.400	1.400	1.400	200,000	280,000	1.4000	1.400	0.830	1.400	1.400	1.400	200,000	1.4000	0.00%
2011-09-05	0	1.400	1.220	1.400	1.400	1.400	498,000	697,200	1.4000	1.400	1.220	1.400	1.400	1.400	498,000	1.4000	0.00%
2011-09-02	0	1.400	1.400	1.530	1.300	1.400	92,142	128,759	1.3974	1.400	1.400	1.530	1.300	1.400	92,142	1.3974	7.69%
2011-09-01	0	1.300	1.300	1.400	1.300	1.450	130,000	181,880	1.3991	1.300	1.300	1.400	1.300	1.450	130,000	1.3991	-12.16%
2011-08-31	0	1.480	1.010	1.480	1.480	1.480	4,000	5,920	1.4800	1.480	1.010	1.480	1.480	1.480	4,000	1.4800	0.00%
2011-08-30	0	1.480	1.020	1.680	-	-	0	0	-	1.480	1.020	1.680	-	-	0	-	0.00%
2011-08-29	0	1.480	1.000	1.520	-	-	0	0	-	1.480	1.000	1.520	-	-	0	-	0.00%
2011-08-26	0	1.480	1.310	1.480	1.500	1.500	174,000	261,000	1.5000	1.480	1.310	1.480	1.500	1.500	174,000	1.5000	0.00%
2011-08-25	0	1.480	1.310	1.540	-	-	0	0	-	1.480	1.310	1.540	-	-	0	-	0.00%
2011-08-24	0	1.480	1.330	1.540	-	-	0	0	-	1.480	1.330	1.540	-	-	0	-	0.00%
2011-08-23	0	1.480	1.320	1.540	-	-	0	0	-	1.480	1.320	1.540	-	-	0	-	0.00%
2011-08-22	0	1.480	1.400	1.540	1.450	1.480	124,000	183,100	1.4766	1.480	1.400	1.540	1.450	1.480	124,000	1.4766	-1.33%
2011-08-19	0	1.500	1.300	1.600	1.400	1.500	710,000	1,064,000	1.4986	1.500	1.300	1.600	1.400	1.500	710,000	1.4986	2.74%
2011-08-18	0	1.460	1.000	1.500	1.460	1.460	2,300	3,211	1.3961	1.460	1.000	1.500	1.460	1.460	2,300	1.3961	0.00%
2011-08-17	0	1.460	-	1.540	-	-	0	0	-	1.460	-	1.540	-	-	0	-	0.00%
2011-08-16	0	1.460	-	1.490	-	-	0	0	-	1.460	-	1.490	-	-	0	-	0.00%
2011-08-15	0	1.460	1.070	1.490	-	-	0	0	-	1.460	1.070	1.490	-	-	0	-	0.00%
2011-08-12	0	1.460	1.200	1.460	-	-	0	0	-	1.460	1.200	1.460	-	-	0	-	-2.67%
2011-08-11	0	1.500	1.200	1.500	-	-	0	0	-	1.500	1.200	1.500	-	-	0	-	0.00%
2011-08-10	0	1.500	1.210	1.500	1.500	1.500	8,000	12,000	1.5000	1.500	1.210	1.500	1.500	1.500	8,000	1.5000	0.00%
2011-08-09	0	1.500	1.390	1.550	1.390	1.500	84,000	121,200	1.4429	1.500	1.390	1.550	1.390	1.500	84,000	1.4429	7.14%
2011-08-08	0	1.400	1.220	1.400	-	-	0	0	-	1.400	1.220	1.400	-	-	0	-	-6.04%
2011-08-05	0	1.490	1.200	1.490	-	-	0	0	-	1.490	1.200	1.490	-	-	0	-	-0.67%
2011-08-04	0	1.500	-	1.530	-	-	0	0	-	1.500	-	1.530	-	-	0	-	0.00%
2011-08-03	0	1.500	1.260	1.500	-	-	0	0	-	1.500	1.260	1.500	-	-	0	-	-0.66%
2011-08-02	0	1.510	1.200	1.530	-	-	0	0	-	1.510	1.200	1.530	-	-	0	-	0.00%
2011-08-01	0	1.510	1.350	1.510	-	-	142	214	1.5070	1.510	1.350	1.510	-	-	142	1.5070	-0.66%
2011-07-29	0	1.520	-	1.520	-	-	0	0	-	1.520	-	1.520	-	-	0	-	0.00%
2011-07-28	0	1.520	1.310	1.520	-	-	0	0	-	1.520	1.310	1.520	-	-	0	-	0.00%
2011-07-27	0	1.520	1.520	1.540	1.520	1.520	100,000	152,000	1.5200	1.520	1.520	1.540	1.520	1.520	100,000	1.5200	1.33%
2011-07-26	0	1.500	-	1.500	1.500	1.500	14,000	21,000	1.5000	1.500	-	1.500	1.500	1.500	14,000	1.5000	0.00%
2011-07-25	0	1.500	1.500	1.600	1.500	1.500	60,000	90,000	1.5000	1.500	1.500	1.600	1.500	1.500	60,000	1.5000	1.35%
2011-07-22	0	1.480	-	1.500	-	-	0	0	-	1.480	-	1.500	-	-	0	-	0.00%
2011-07-21	0	1.480	1.480	1.500	1.480	1.500	28,000	41,640	1.4871	1.480	1.480	1.500	1.480	1.500	28,000	1.4871	0.00%
2011-07-20	0	1.480	-	1.500	-	-	0	0	-	1.480	-	1.500	-	-	0	-	0.00%
2011-07-19	0	1.480	1.450	1.480	1.440	1.480	256,000	371,040	1.4494	1.480	1.450	1.480	1.440	1.480	256,000	1.4494	-0.67%
2011-07-18	0	1.490	1.450	1.490	-	-	0	0	-	1.490	1.450	1.490	-	-	0	-	0.00%
2011-07-15	0	1.490	1.410	1.490	1.400	1.490	24,000	35,400	1.4750	1.490	1.410	1.490	1.400	1.490	24,000	1.4750	7.19%
2011-07-14	0	1.390	1.390	1.490	1.390	1.390	2,000	2,780	1.3900	1.390	1.390	1.490	1.390	1.390	2,000	1.3900	-7.33%
2011-07-13	0	1.500	1.390	1.500	-	-	0	0	-	1.500	1.390	1.500	-	-	0	-	0.00%
2011-07-12	0	1.500	1.440	1.500	1.500	1.500	40,000	60,000	1.5000	1.500	1.440	1.500	1.500	1.500	40,000	1.5000	0.00%
2011-07-11	0	1.500	1.500	1.600	1.500	1.500	4,000	6,000	1.5000	1.500	1.500	1.600	1.500	1.500	4,000	1.5000	0.00%
2011-07-08	0	1.500	1.460	1.600	1.500	1.510	62,000	93,200	1.5032	1.500	1.460	1.600	1.500	1.510	62,000	1.5032	0.00%
2011-07-07	0	1.500	1.450	1.600	1.500	1.530	38,000	57,120	1.5032	1.500	1.450	1.600	1.500	1.530	38,000	1.5032	-1.96%
2011-07-06	0	1.530	1.500	1.560	1.530	1.530	22,000	33,660	1.5300	1.530	1.500	1.560	1.530	1.530	22,000	1.5300	0.00%
2011-07-05	0	1.530	1.530	1.560	1.530	1.580	38,000	59,640	1.5695	1.530	1.530	1.560	1.530	1.580	38,000	1.5695	-3.77%
2011-07-04	0	1.590	1.420	1.590	1.590	1.590	30,000	47,700	1.5900	1.590	1.420	1.590	1.590	1.590	30,000	1.5900	6.00%
2011-06-30	0	1.500	1.500	1.590	1.500	1.500	40,000	60,000	1.5000	1.500	1.500	1.590	1.500	1.500	40,000	1.5000	0.00%
2011-06-29	0	1.500	1.500	1.590	1.500	1.500	100,000	150,000	1.5000	1.500	1.500	1.590	1.500	1.500	100,000	1.5000	0.00%
2011-06-28	0	1.500	1.500	1.590	1.500	1.500	14,000	21,000	1.5000	1.500	1.500	1.590	1.500	1.500	14,000	1.5000	0.00%
2011-06-27	0	1.500	1.450	1.590	1.500	1.500	16,000	24,000	1.5000	1.500	1.450	1.590	1.500	1.500	16,000	1.5000	0.00%
2011-06-24	0	1.500	1.500	1.580	1.500	1.520	86,000	130,160	1.5135	1.500	1.500	1.580	1.500	1.520	86,000	1.5135	0.00%
2011-06-23	0	1.500	1.500	1.590	1.500	1.590	110,000	170,480	1.5498	1.500	1.500	1.590	1.500	1.590	110,000	1.5498	-0.66%
2011-06-22	0	1.510	1.450	1.520	1.450	1.530	104,000	156,280	1.5027	1.510	1.450	1.520	1.450	1.530	104,000	1.5027	3.42%
2011-06-21	0	1.460	1.450	1.510	1.450	1.500	168,000	246,960	1.4700	1.460	1.450	1.510	1.450	1.500	168,000	1.4700	-8.75%
2011-06-20	0	1.600	1.500	1.600	1.600	1.600	6,000	9,600	1.6000	1.600	1.500	1.600	1.600	1.600	6,000	1.6000	0.00%
2011-06-17	0	1.600	1.510	1.600	-	-	0	0	-	1.600	1.510	1.600	-	-	0	-	0.00%
2011-06-16	0	1.600	1.500	1.600	1.600	1.600	52,000	83,200	1.6000	1.600	1.500	1.600	1.600	1.600	52,000	1.6000	0.00%
2011-06-15	0	1.600	1.600	1.680	1.600	1.600	50,000	80,000	1.6000	1.600	1.600	1.680	1.600	1.600	50,000	1.6000	0.00%
2011-06-14	0	1.600	1.600	1.650	1.600	1.600	70,000	112,000	1.6000	1.600	1.600	1.650	1.600	1.600	70,000	1.6000	0.00%
2011-06-13	0	1.600	1.550	1.600	1.600	1.600	50,000	80,000	1.6000	1.600	1.550	1.600	1.600	1.600	50,000	1.6000	0.00%
2011-06-10	0	1.600	1.550	1.700	1.600	1.600	130,000	208,000	1.6000	1.600	1.550	1.700	1.600	1.600	130,000	1.6000	0.00%
2011-06-09	0	1.600	1.460	1.600	1.600	1.600	48,000	76,800	1.6000	1.600	1.460	1.600	1.600	1.600	48,000	1.6000	0.00%
2011-06-08	0	1.600	1.600	1.650	1.600	1.650	66,000	108,100	1.6379	1.600	1.600	1.650	1.600	1.650	66,000	1.6379	0.00%
2011-06-07	0	1.600	1.600	1.650	1.500	1.650	82,000	131,700	1.6061	1.600	1.600	1.650	1.500	1.650	82,000	1.6061	0.00%
2011-06-03	0	1.600	1.560	1.650	-	-	0	0	-	1.600	1.560	1.650	-	-	0	-	0.00%
2011-06-02	0	1.600	1.580	1.650	-	-	0	0	-	1.600	1.580	1.650	-	-	0	-	0.00%
2011-06-01	0	1.600	1.600	1.650	-	-	0	0	-	1.600	1.600	1.650	-	-	0	-	0.00%
2011-05-31	0	1.600	1.600	1.650	-	-	0	0	-	1.600	1.600	1.650	-	-	0	-	0.00%
2011-05-30	0	1.600	1.560	1.650	-	-	0	0	-	1.600	1.560	1.650	-	-	0	-	0.00%
2011-05-27	0	1.600	1.580	1.650	-	-	0	0	-	1.600	1.580	1.650	-	-	0	-	0.00%
2011-05-26	0	1.600	1.560	1.700	-	-	0	0	-	1.600	1.560	1.700	-	-	0	-	0.00%
2011-05-25	0	1.600	1.600	1.650	1.600	1.600	54,000	86,400	1.6000	1.600	1.600	1.650	1.600	1.600	54,000	1.6000	3.23%
2011-05-24	0	1.550	1.550	1.640	1.550	1.600	92,000	145,400	1.5804	1.550	1.550	1.640	1.550	1.600	92,000	1.5804	-6.06%
2011-05-23	0	1.650	1.590	1.650	1.640	1.650	108,000	177,900	1.6472	1.650	1.590	1.650	1.640	1.650	108,000	1.6472	3.12%
2011-05-20	0	1.600	1.600	1.640	1.590	1.600	76,000	121,140	1.5939	1.600	1.600	1.640	1.590	1.600	76,000	1.5939	0.63%
2011-05-19	0	1.590	1.550	1.600	-	-	0	0	-	1.590	1.550	1.600	-	-	0	-	0.00%
2011-05-18	0	1.590	1.550	1.590	1.530	1.620	844,000	1,332,280	1.5785	1.590	1.550	1.590	1.530	1.620	844,000	1.5785	-3.64%
2011-05-17	0	1.650	1.620	1.650	-	-	0	0	-	1.650	1.620	1.650	-	-	0	-	0.00%
2011-05-16	0	1.650	1.630	1.700	1.620	1.680	560,000	924,000	1.6500	1.650	1.630	1.700	1.620	1.680	560,000	1.6500	1.23%
2011-05-13	0	1.630	1.630	1.680	1.620	1.630	122,000	197,940	1.6225	1.630	1.630	1.680	1.620	1.630	122,000	1.6225	5.16%
2011-05-12	0	1.550	1.530	1.550	1.550	1.660	438,000	707,360	1.6150	1.550	1.530	1.550	1.550	1.660	438,000	1.6150	-7.74%
2011-05-11	0	1.680	1.630	1.680	1.680	1.680	4,000	6,720	1.6800	1.680	1.630	1.680	1.680	1.680	4,000	1.6800	0.00%
2011-05-09	0	1.680	1.680	1.700	-	-	0	0	-	1.680	1.680	1.700	-	-	0	-	0.00%
2011-05-06	0	1.680	1.630	1.680	1.630	1.680	126,000	211,180	1.6760	1.680	1.630	1.680	1.630	1.680	126,000	1.6760	3.07%
2011-05-05	0	1.630	1.630	1.680	-	-	0	0	-	1.630	1.630	1.680	-	-	0	-	0.00%
2011-05-04	0	1.630	1.630	1.650	1.630	1.650	100,000	163,800	1.6380	1.630	1.630	1.650	1.630	1.650	100,000	1.6380	-1.21%
2011-05-03	0	1.650	1.650	1.690	1.640	1.690	300,000	499,760	1.6659	1.650	1.650	1.690	1.640	1.690	300,000	1.6659	-1.79%
2011-04-29	0	1.680	1.650	1.680	-	-	0	0	-	1.680	1.650	1.680	-	-	0	-	0.00%
2011-04-28	0	1.680	1.650	1.680	1.680	1.680	70,000	117,600	1.6800	1.680	1.650	1.680	1.680	1.680	70,000	1.6800	1.82%
2011-04-27	0	1.650	1.650	1.690	-	-	0	0	-	1.650	1.650	1.690	-	-	0	-	0.00%
2011-04-26	0	1.650	1.650	1.690	1.650	1.680	140,000	232,200	1.6586	1.650	1.650	1.690	1.650	1.680	140,000	1.6586	0.00%
2011-04-21	0	1.650	1.590	1.690	1.640	1.650	208,000	342,500	1.6466	1.650	1.590	1.690	1.640	1.650	208,000	1.6466	3.12%
2011-04-20	0	1.600	1.560	1.650	-	-	0	0	-	1.600	1.560	1.650	-	-	0	-	0.00%
2011-04-19	0	1.600	1.600	1.660	1.600	1.650	132,000	215,300	1.6311	1.600	1.600	1.660	1.600	1.650	132,000	1.6311	0.00%
2011-04-18	0	1.600	1.560	1.600	1.600	1.600	100,000	160,000	1.6000	1.600	1.560	1.600	1.600	1.600	100,000	1.6000	-1.23%
2011-04-15	0	1.620	1.550	1.620	1.620	1.620	10,000	16,200	1.6200	1.620	1.550	1.620	1.620	1.620	10,000	1.6200	0.00%
2011-04-14	0	1.620	1.550	1.620	-	-	0	0	-	1.620	1.550	1.620	-	-	0	-	0.00%
2011-04-13	0	1.620	1.560	1.620	1.590	1.620	20,000	32,280	1.6140	1.620	1.560	1.620	1.590	1.620	20,000	1.6140	1.89%
2011-04-12	0	1.590	1.550	1.620	1.590	1.590	116,000	184,440	1.5900	1.590	1.550	1.620	1.590	1.590	116,000	1.5900	0.00%
2011-04-11	0	1.590	1.580	1.620	-	-	10,000	15,700	1.5700	1.590	1.580	1.620	-	-	10,000	1.5700	0.00%
2011-04-08	0	1.590	1.590	1.620	1.580	1.630	144,000	230,020	1.5974	1.590	1.590	1.620	1.580	1.630	144,000	1.5974	-5.36%
2011-04-07	0	1.680	1.600	1.680	1.600	1.700	208,000	333,000	1.6010	1.680	1.600	1.680	1.600	1.700	208,000	1.6010	7.69%
2011-04-06	0	1.560	1.550	1.600	1.560	1.560	102,000	159,120	1.5600	1.560	1.550	1.600	1.560	1.560	102,000	1.5600	-2.50%
2011-04-04	0	1.600	1.550	1.700	-	-	0	0	-	1.600	1.550	1.700	-	-	0	-	0.00%
2011-04-01	0	1.600	1.560	1.630	-	-	0	0	-	1.600	1.560	1.630	-	-	0	-	0.00%
2011-03-31	0	1.600	1.570	1.620	-	-	0	0	-	1.600	1.570	1.620	-	-	0	-	0.00%
2011-03-30	0	1.600	1.600	1.690	-	-	500	780	1.5600	1.600	1.600	1.690	-	-	500	1.5600	1.27%
2011-03-29	0	1.580	1.580	1.690	-	-	0	0	-	1.580	1.580	1.690	-	-	0	-	0.00%
2011-03-28	0	1.580	1.580	1.690	-	-	0	0	-	1.580	1.580	1.690	-	-	0	-	1.28%
2011-03-25	0	1.560	1.560	1.690	1.550	1.650	70,000	113,500	1.6214	1.560	1.560	1.690	1.550	1.650	70,000	1.6214	-7.69%
2011-03-24	0	1.690	1.650	1.690	-	-	0	0	-	1.690	1.650	1.690	-	-	0	-	0.00%
2011-03-23	0	1.690	1.600	1.690	1.690	1.690	10,000	16,900	1.6900	1.690	1.600	1.690	1.690	1.690	10,000	1.6900	5.63%
2011-03-22	0	1.600	1.600	1.690	-	-	0	0	-	1.600	1.600	1.690	-	-	0	-	1.91%
2011-03-21	0	1.570	1.570	1.700	-	-	0	0	-	1.570	1.570	1.700	-	-	0	-	0.00%
2011-03-18	0	1.570	1.570	1.700	-	-	0	0	-	1.570	1.570	1.700	-	-	0	-	0.64%
2011-03-17	0	1.560	1.560	1.640	1.550	1.640	262,000	417,680	1.5942	1.560	1.560	1.640	1.550	1.640	262,000	1.5942	-4.88%
2011-03-16	0	1.640	1.630	1.700	1.640	1.640	50,000	82,000	1.6400	1.640	1.630	1.700	1.640	1.640	50,000	1.6400	-0.61%
2011-03-15	0	1.650	1.620	1.700	1.650	1.650	90,000	148,500	1.6500	1.650	1.620	1.700	1.650	1.650	90,000	1.6500	-2.94%
2011-03-14	0	1.700	1.650	1.700	1.700	1.700	300,000	510,000	1.7000	1.700	1.650	1.700	1.700	1.700	300,000	1.7000	1.19%
2011-03-11	0	1.680	1.660	1.700	1.660	1.680	94,000	157,840	1.6791	1.680	1.660	1.700	1.660	1.680	94,000	1.6791	1.20%
2011-03-10	0	1.660	1.660	1.700	1.660	1.660	4,000	6,640	1.6600	1.660	1.660	1.700	1.660	1.660	4,000	1.6600	0.00%
2011-03-09	0	1.660	1.610	1.700	1.660	1.700	536,000	910,260	1.6982	1.660	1.610	1.700	1.660	1.700	536,000	1.6982	-1.19%
2011-03-08	0	1.680	1.610	1.680	-	-	0	0	-	1.680	1.610	1.680	-	-	0	-	-0.59%
2011-03-07	0	1.690	1.600	1.690	-	-	0	0	-	1.690	1.600	1.690	-	-	0	-	0.00%
2011-03-04	0	1.690	1.600	1.690	-	-	0	0	-	1.690	1.600	1.690	-	-	0	-	0.00%
2011-03-03	0	1.690	1.600	1.690	-	-	0	0	-	1.690	1.600	1.690	-	-	0	-	0.00%
2011-03-02	0	1.690	1.580	1.690	-	-	50,000	84,500	1.6900	1.690	1.580	1.690	-	-	50,000	1.6900	0.00%
2011-03-01	0	1.690	1.580	1.690	1.690	1.700	250,000	424,000	1.6960	1.690	1.580	1.690	1.690	1.700	250,000	1.6960	-0.59%
2011-02-28	0	1.700	1.580	1.700	-	-	0	0	-	1.700	1.580	1.700	-	-	0	-	0.00%
2011-02-25	0	1.700	1.600	1.700	-	-	0	0	-	1.700	1.600	1.700	-	-	0	-	0.00%
2011-02-24	0	1.700	1.610	1.700	1.590	1.700	156,000	264,560	1.6959	1.700	1.610	1.700	1.590	1.700	156,000	1.6959	-0.58%
2011-02-23	0	1.710	1.580	1.710	1.700	1.710	162,000	276,400	1.7062	1.710	1.580	1.710	1.700	1.710	162,000	1.7062	1.18%
2011-02-22	0	1.690	1.600	1.690	-	-	0	0	-	1.690	1.600	1.690	-	-	0	-	-4.52%
2011-02-21	0	1.770	1.710	1.770	1.700	1.770	172,000	299,080	1.7388	1.770	1.710	1.770	1.700	1.770	172,000	1.7388	1.72%
2011-02-18	0	1.740	1.740	1.750	1.700	1.750	972,000	1,690,600	1.7393	1.740	1.740	1.750	1.700	1.750	972,000	1.7393	1.16%
2011-02-17	0	1.720	1.720	1.780	1.690	1.720	708,000	1,203,780	1.7003	1.720	1.720	1.780	1.690	1.720	708,000	1.7003	1.78%
2011-02-16	0	1.690	1.600	1.690	1.690	1.700	300,000	509,500	1.6983	1.690	1.600	1.690	1.690	1.700	300,000	1.6983	-0.59%
2011-02-15	0	1.700	1.690	1.700	1.680	1.700	56,000	94,420	1.6861	1.700	1.690	1.700	1.680	1.700	56,000	1.6861	8.97%
2011-02-14	0	1.560	1.560	1.680	-	-	0	0	-	1.560	1.560	1.680	-	-	0	-	0.65%
2011-02-11	0	1.550	1.540	1.660	1.550	1.550	20,000	31,000	1.5500	1.550	1.540	1.660	1.550	1.550	20,000	1.5500	-6.63%
2011-02-10	0	1.660	1.530	1.660	-	-	0	0	-	1.660	1.530	1.660	-	-	0	-	-1.19%
2011-02-09	0	1.680	1.590	1.680	1.680	1.680	12,000	19,620	1.6350	1.680	1.590	1.680	1.680	1.680	12,000	1.6350	5.66%
2011-02-08	0	1.590	1.590	1.670	-	-	0	0	-	1.590	1.590	1.670	-	-	0	-	0.00%
2011-02-07	0	1.590	1.590	1.720	-	-	0	0	-	1.590	1.590	1.720	-	-	0	-	0.00%
2011-02-02	0	1.590	1.480	1.750	-	-	0	0	-	1.590	1.480	1.750	-	-	0	-	0.00%
2011-02-01	0	1.590	1.530	1.720	-	-	0	0	-	1.590	1.530	1.720	-	-	0	-	0.00%
2011-01-31	0	1.590	1.450	1.750	-	-	0	0	-	1.590	1.450	1.750	-	-	0	-	0.00%
2011-01-28	0	1.590	1.400	1.590	1.590	1.590	202,000	321,180	1.5900	1.590	1.400	1.590	1.590	1.590	202,000	1.5900	0.63%
2011-01-27	0	1.580	1.570	1.600	1.550	1.590	754,000	1,184,580	1.5711	1.580	1.570	1.600	1.550	1.590	754,000	1.5711	-1.25%
2011-01-26	0	1.600	1.590	1.710	1.590	1.600	186,000	297,540	1.5997	1.600	1.590	1.710	1.590	1.600	186,000	1.5997	-0.62%
2011-01-25	0	1.610	1.590	1.610	1.610	1.610	130,000	209,300	1.6100	1.610	1.590	1.610	1.610	1.610	130,000	1.6100	0.00%
2011-01-24	0	1.610	1.610	1.640	-	-	0	0	-	1.610	1.610	1.640	-	-	0	-	0.00%
2011-01-21	0	1.610	1.600	1.680	-	-	0	0	-	1.610	1.600	1.680	-	-	0	-	0.00%
2011-01-20	0	1.610	1.600	1.690	1.610	1.610	20,000	32,200	1.6100	1.610	1.600	1.690	1.610	1.610	20,000	1.6100	-4.17%
2011-01-19	0	1.680	1.610	1.680	1.690	1.690	20,000	33,800	1.6900	1.680	1.610	1.680	1.690	1.690	20,000	1.6900	1.82%
2011-01-18	0	1.650	1.650	1.700	1.650	1.700	164,000	275,420	1.6794	1.650	1.650	1.700	1.650	1.700	164,000	1.6794	-2.37%
2011-01-17	0	1.690	1.600	1.690	1.650	1.700	450,000	759,800	1.6884	1.690	1.600	1.690	1.650	1.700	450,000	1.6884	2.42%
2011-01-14	0	1.650	1.600	1.700	-	-	0	0	-	1.650	1.600	1.700	-	-	0	-	0.00%
2011-01-13	0	1.650	1.650	1.700	1.650	1.650	20,000	33,000	1.6500	1.650	1.650	1.700	1.650	1.650	20,000	1.6500	2.48%
2011-01-12	0	1.610	1.610	1.720	1.600	1.700	84,000	138,200	1.6452	1.610	1.610	1.720	1.600	1.700	84,000	1.6452	-5.29%
2011-01-11	0	1.700	1.650	1.700	1.700	1.700	94,000	159,800	1.7000	1.700	1.650	1.700	1.700	1.700	94,000	1.7000	0.00%
2011-01-10	0	1.700	1.620	1.700	1.700	1.700	20,000	34,000	1.7000	1.700	1.620	1.700	1.700	1.700	20,000	1.7000	0.00%
2011-01-07	0	1.700	1.620	1.700	1.700	1.700	90,000	153,000	1.7000	1.700	1.620	1.700	1.700	1.700	90,000	1.7000	-1.16%
2011-01-06	0	1.720	1.700	1.720	1.700	1.720	74,000	126,200	1.7054	1.720	1.700	1.720	1.700	1.720	74,000	1.7054	1.18%
2011-01-05	0	1.700	1.610	1.720	1.700	1.700	90,000	153,000	1.7000	1.700	1.610	1.720	1.700	1.700	90,000	1.7000	-1.16%
2011-01-04	0	1.720	1.600	1.720	1.720	1.720	164,000	282,080	1.7200	1.720	1.600	1.720	1.720	1.720	164,000	1.7200	7.50%
2011-01-03	0	1.600	1.580	1.710	-	-	0	0	-	1.600	1.580	1.710	-	-	0	-	0.00%
2010-12-31	0	1.600	1.600	1.740	-	-	0	0	-	1.600	1.600	1.740	-	-	0	-	0.63%
2010-12-30	0	1.590	1.590	1.750	-	-	0	0	-	1.590	1.590	1.750	-	-	0	-	0.63%
2010-12-29	0	1.580	1.580	1.750	-	-	0	0	-	1.580	1.580	1.750	-	-	0	-	0.64%
2010-12-28	0	1.570	1.570	1.740	1.570	1.570	86,000	135,020	1.5700	1.570	1.570	1.740	1.570	1.570	86,000	1.5700	0.00%
2010-12-24	0	1.570	1.570	1.740	1.570	1.570	12,000	18,840	1.5700	1.570	1.570	1.740	1.570	1.570	12,000	1.5700	-9.77%
2010-12-23	0	1.740	1.560	1.740	-	-	0	0	-	1.740	1.560	1.740	-	-	0	-	0.00%
2010-12-22	0	1.740	1.550	1.740	-	-	0	0	-	1.740	1.550	1.740	-	-	0	-	0.00%
2010-12-21	0	1.740	1.620	1.740	1.640	1.740	48,000	80,520	1.6775	1.740	1.620	1.740	1.640	1.740	48,000	1.6775	8.07%
2010-12-20	0	1.610	1.610	1.630	1.600	1.600	50,000	80,000	1.6000	1.610	1.610	1.630	1.600	1.600	50,000	1.6000	3.87%
2010-12-17	0	1.550	1.550	1.650	1.550	1.550	54,000	83,700	1.5500	1.550	1.550	1.650	1.550	1.550	54,000	1.5500	-3.73%
2010-12-16	0	1.610	1.550	1.610	1.500	1.610	144,000	229,700	1.5951	1.610	1.550	1.610	1.500	1.610	144,000	1.5951	7.33%
2010-12-15	0	1.500	1.500	1.610	1.500	1.500	20,000	30,000	1.5000	1.500	1.500	1.610	1.500	1.500	20,000	1.5000	0.00%
2010-12-14	0	1.500	1.500	1.600	1.500	1.500	94,000	141,000	1.5000	1.500	1.500	1.600	1.500	1.500	94,000	1.5000	-3.23%
2010-12-13	0	1.550	1.550	1.600	1.550	1.560	346,000	536,400	1.5503	1.550	1.550	1.600	1.550	1.560	346,000	1.5503	-1.90%
2010-12-10	0	1.580	1.510	1.610	1.580	1.580	50,000	79,000	1.5800	1.580	1.510	1.610	1.580	1.580	50,000	1.5800	-1.25%
2010-12-09	0	1.600	1.600	1.630	1.600	1.600	84,000	134,400	1.6000	1.600	1.600	1.630	1.600	1.600	84,000	1.6000	0.00%
2010-12-08	0	1.600	1.510	1.600	1.600	1.600	164,000	262,400	1.6000	1.600	1.510	1.600	1.600	1.600	164,000	1.6000	-0.62%
2010-12-07	0	1.610	1.520	1.610	1.510	1.620	70,000	106,860	1.5266	1.610	1.520	1.610	1.510	1.620	70,000	1.5266	5.92%
2010-12-06	0	1.520	1.520	1.560	1.500	1.500	60,000	91,500	1.5250	1.520	1.520	1.560	1.500	1.500	60,000	1.5250	0.66%
2010-12-03	0	1.510	1.510	1.600	1.500	1.510	170,000	255,440	1.5026	1.510	1.510	1.600	1.500	1.510	170,000	1.5026	0.00%
2010-12-02	0	1.510	1.500	1.530	1.450	1.530	774,000	1,156,240	1.4939	1.510	1.500	1.530	1.450	1.530	774,000	1.4939	0.67%
2010-12-01	0	1.500	1.420	1.500	1.450	1.560	476,000	717,180	1.5067	1.500	1.420	1.500	1.450	1.560	476,000	1.5067	-10.71%
2010-11-30	0	1.680	1.550	1.700	-	-	0	0	-	1.680	1.550	1.700	-	-	0	-	0.00%
2010-11-29	0	1.680	1.650	1.720	1.680	1.750	66,000	114,800	1.7394	1.680	1.650	1.720	1.680	1.750	66,000	1.7394	3.07%
2010-11-26	0	1.630	1.630	1.660	1.630	1.640	214,000	350,520	1.6379	1.630	1.630	1.660	1.630	1.640	214,000	1.6379	-1.21%
2010-11-25	0	1.650	1.650	1.700	1.650	1.650	4,000	6,600	1.6500	1.650	1.650	1.700	1.650	1.650	4,000	1.6500	0.00%
2010-11-24	0	1.650	1.650	1.750	-	-	0	0	-	1.650	1.650	1.750	-	-	0	-	0.61%
2010-11-23	0	1.640	1.640	1.750	1.640	1.650	44,000	72,200	1.6409	1.640	1.640	1.750	1.640	1.650	44,000	1.6409	-0.61%
2010-11-22	0	1.650	1.640	1.670	1.600	1.650	624,000	1,013,800	1.6247	1.650	1.640	1.670	1.600	1.650	624,000	1.6247	-2.94%
2010-11-19	0	1.700	1.650	1.750	1.650	1.700	102,000	170,900	1.6755	1.700	1.650	1.750	1.650	1.700	102,000	1.6755	3.03%
2010-11-18	0	1.650	1.650	1.720	-	-	0	0	-	1.650	1.650	1.720	-	-	0	-	0.00%
2010-11-17	0	1.650	1.650	1.700	1.650	1.700	270,000	452,400	1.6756	1.650	1.650	1.700	1.650	1.700	270,000	1.6756	0.00%
2010-11-16	0	1.650	1.640	1.740	1.650	1.660	230,000	380,400	1.6539	1.650	1.640	1.740	1.650	1.660	230,000	1.6539	0.00%
2010-11-15	0	1.650	1.650	1.700	1.640	1.650	22,000	36,280	1.6491	1.650	1.650	1.700	1.640	1.650	22,000	1.6491	0.00%
2010-11-12	0	1.650	1.650	1.700	1.650	1.650	24,000	39,600	1.6500	1.650	1.650	1.700	1.650	1.650	24,000	1.6500	0.00%
2010-11-11	0	1.650	1.650	1.690	-	-	0	0	-	1.650	1.650	1.690	-	-	0	-	0.61%
2010-11-10	0	1.640	1.640	1.700	1.640	1.650	92,000	150,940	1.6407	1.640	1.640	1.700	1.640	1.650	92,000	1.6407	0.00%
2010-11-09	0	1.640	1.640	1.720	-	-	0	0	-	1.640	1.640	1.720	-	-	0	-	0.00%
2010-11-08	0	1.640	1.640	1.740	1.620	1.650	360,000	589,600	1.6378	1.640	1.640	1.740	1.620	1.650	360,000	1.6378	0.00%
2010-11-05	0	1.640	1.610	1.720	1.610	1.680	612,000	1,004,160	1.6408	1.640	1.610	1.720	1.610	1.680	612,000	1.6408	-4.09%
2010-11-04	0	1.710	1.670	1.720	1.690	1.710	164,000	278,640	1.6990	1.710	1.670	1.720	1.690	1.710	164,000	1.6990	0.59%
2010-11-03	0	1.700	1.700	1.740	1.690	1.700	50,000	84,800	1.6960	1.700	1.700	1.740	1.690	1.700	50,000	1.6960	0.00%
2010-11-02	0	1.700	1.670	1.750	1.700	1.730	126,000	216,000	1.7143	1.700	1.670	1.750	1.700	1.730	126,000	1.7143	-2.86%
2010-11-01	0	1.750	1.740	1.750	1.730	1.800	232,000	411,700	1.7746	1.750	1.740	1.750	1.730	1.800	232,000	1.7746	0.00%
2010-10-29	0	1.750	1.720	1.750	1.720	1.750	74,000	128,900	1.7419	1.750	1.720	1.750	1.720	1.750	74,000	1.7419	0.00%
2010-10-28	0	1.750	1.710	1.780	1.750	1.780	378,000	664,500	1.7579	1.750	1.710	1.780	1.750	1.780	378,000	1.7579	-1.69%
2010-10-27	0	1.780	1.690	1.780	1.680	1.780	112,000	192,960	1.7229	1.780	1.690	1.780	1.680	1.780	112,000	1.7229	5.95%
2010-10-26	0	1.680	1.680	1.700	1.630	1.720	162,000	273,100	1.6858	1.680	1.680	1.700	1.630	1.720	162,000	1.6858	0.60%
2010-10-25	0	1.670	1.650	1.700	1.630	1.670	356,000	583,920	1.6402	1.670	1.650	1.700	1.630	1.670	356,000	1.6402	-0.60%
2010-10-22	0	1.680	1.680	1.800	1.610	1.800	428,000	723,140	1.6896	1.680	1.680	1.800	1.610	1.800	428,000	1.6896	3.07%
2010-10-21	0	1.630	1.630	1.700	1.630	1.700	140,000	231,500	1.6536	1.630	1.630	1.700	1.630	1.700	140,000	1.6536	0.00%
2010-10-20	0	1.630	1.630	1.750	1.620	1.640	140,000	228,060	1.6290	1.630	1.630	1.750	1.620	1.640	140,000	1.6290	-2.98%
2010-10-19	0	1.680	1.680	1.700	1.630	1.700	96,000	161,300	1.6802	1.680	1.680	1.700	1.630	1.700	96,000	1.6802	1.20%
2010-10-18	0	1.660	1.660	1.690	1.600	1.660	266,000	431,880	1.6236	1.660	1.660	1.690	1.600	1.660	266,000	1.6236	3.11%
2010-10-15	0	1.610	1.470	1.610	1.610	1.620	20,000	32,300	1.6150	1.610	1.470	1.610	1.610	1.620	20,000	1.6150	0.00%
2010-10-14	0	1.610	1.600	1.610	1.610	1.610	212,000	341,320	1.6100	1.610	1.600	1.610	1.610	1.610	212,000	1.6100	0.00%
2010-10-13	0	1.610	1.610	1.660	1.610	1.610	278,000	447,580	1.6100	1.610	1.610	1.660	1.610	1.610	278,000	1.6100	0.00%
2010-10-12	0	1.610	1.610	1.750	1.600	1.660	428,000	703,460	1.6436	1.610	1.610	1.750	1.600	1.660	428,000	1.6436	-4.17%
2010-10-11	0	1.680	1.680	1.700	1.680	1.680	94,000	157,920	1.6800	1.680	1.680	1.700	1.680	1.680	94,000	1.6800	0.00%
2010-10-08	0	1.680	1.680	1.740	1.630	1.680	64,000	106,680	1.6669	1.680	1.680	1.740	1.630	1.680	64,000	1.6669	3.07%
2010-10-07	0	1.630	1.620	1.710	1.600	1.650	300,000	486,300	1.6210	1.630	1.620	1.710	1.600	1.650	300,000	1.6210	-1.21%
2010-10-06	0	1.650	1.650	1.710	-	-	0	0	-	1.650	1.650	1.710	-	-	0	-	0.00%
2010-10-05	0	1.650	1.650	1.700	1.630	1.650	12,000	19,680	1.6400	1.650	1.650	1.700	1.630	1.650	12,000	1.6400	1.23%
2010-10-04	0	1.630	1.630	1.800	1.600	1.620	22,000	35,400	1.6091	1.630	1.630	1.800	1.600	1.620	22,000	1.6091	-1.21%
2010-09-30	0	1.650	1.650	1.700	1.650	1.690	318,000	531,900	1.6726	1.650	1.650	1.700	1.650	1.690	318,000	1.6726	-1.20%
2010-09-29	0	1.670	1.670	1.680	1.650	1.670	12,000	19,880	1.6567	1.670	1.670	1.680	1.650	1.670	12,000	1.6567	-1.18%
2010-09-28	0	1.690	1.660	1.700	-	-	10,000	16,500	1.6500	1.690	1.660	1.700	-	-	10,000	1.6500	0.00%
2010-09-27	0	1.690	1.660	1.700	1.650	1.720	150,000	253,800	1.6920	1.690	1.660	1.700	1.650	1.720	150,000	1.6920	-1.74%
2010-09-24	0	1.720	1.690	1.750	1.680	1.720	112,000	190,640	1.7021	1.720	1.690	1.750	1.680	1.720	112,000	1.7021	2.38%
2010-09-22	0	1.680	1.650	1.720	1.650	1.740	106,000	177,160	1.6713	1.680	1.650	1.720	1.650	1.740	106,000	1.6713	1.82%
2010-09-21	0	1.650	1.600	1.700	1.650	1.700	182,000	301,920	1.6589	1.650	1.600	1.700	1.650	1.700	182,000	1.6589	-5.71%
2010-09-20	0	1.750	1.650	1.750	-	-	2,000	3,620	1.8100	1.750	1.650	1.750	-	-	2,000	1.8100	-2.78%
2010-09-17	0	1.800	1.650	1.800	1.800	1.800	2,000	3,600	1.8000	1.800	1.650	1.800	1.800	1.800	2,000	1.8000	9.09%
2010-09-16	0	1.650	1.650	1.700	-	-	0	0	-	1.650	1.650	1.700	-	-	0	-	0.00%
2010-09-15	0	1.650	1.650	1.800	1.650	1.650	126,000	207,900	1.6500	1.650	1.650	1.800	1.650	1.650	126,000	1.6500	-2.94%
2010-09-14	0	1.700	1.650	1.720	1.660	1.700	192,000	320,280	1.6681	1.700	1.650	1.720	1.660	1.700	192,000	1.6681	2.41%
2010-09-13	0	1.660	1.650	1.660	1.660	1.700	62,000	103,680	1.6723	1.660	1.650	1.660	1.660	1.700	62,000	1.6723	-2.35%
2010-09-10	0	1.700	1.680	1.700	1.700	1.750	124,000	212,500	1.7137	1.700	1.680	1.700	1.700	1.750	124,000	1.7137	1.19%
2010-09-09	0	1.680	1.680	1.800	1.680	1.680	6,000	10,080	1.6800	1.680	1.680	1.800	1.680	1.680	6,000	1.6800	-1.75%
2010-09-08	0	1.710	1.680	1.750	-	-	0	0	-	1.710	1.680	1.750	-	-	0	-	0.00%
2010-09-07	0	1.710	1.680	1.770	1.680	1.710	120,000	202,400	1.6867	1.710	1.680	1.770	1.680	1.710	120,000	1.6867	-0.58%
2010-09-06	0	1.720	1.710	1.750	1.720	1.820	252,000	442,420	1.7556	1.720	1.710	1.750	1.720	1.820	252,000	1.7556	-5.49%
2010-09-03	0	1.820	1.760	1.820	1.800	1.830	214,000	386,700	1.8070	1.820	1.760	1.820	1.800	1.830	214,000	1.8070	1.11%
2010-09-02	0	1.800	1.720	1.840	1.800	1.800	10,000	18,000	1.8000	1.800	1.720	1.840	1.800	1.800	10,000	1.8000	2.27%
2010-09-01	0	1.760	1.730	1.800	1.720	1.760	104,000	180,080	1.7315	1.760	1.730	1.800	1.720	1.760	104,000	1.7315	6.67%
2010-08-31	0	1.650	1.610	1.650	1.650	1.700	150,000	250,900	1.6727	1.650	1.610	1.650	1.650	1.700	150,000	1.6727	-4.62%
2010-08-30	0	1.730	1.720	1.730	1.730	1.780	122,000	213,460	1.7497	1.730	1.720	1.730	1.730	1.780	122,000	1.7497	1.76%
2010-08-27	0	1.700	1.700	1.730	1.700	1.750	174,000	297,840	1.7117	1.700	1.700	1.730	1.700	1.750	174,000	1.7117	-1.73%
2010-08-26	0	1.730	1.730	1.780	1.730	1.800	32,000	56,060	1.7519	1.730	1.730	1.780	1.730	1.800	32,000	1.7519	-1.14%
2010-08-25	0	1.750	1.750	1.800	1.750	1.910	194,000	351,340	1.8110	1.750	1.750	1.800	1.750	1.910	194,000	1.8110	-5.41%
2010-08-24	0	1.850	1.760	1.850	1.860	1.880	260,000	484,900	1.8650	1.850	1.760	1.850	1.860	1.880	260,000	1.8650	0.00%
2010-08-23	0	1.850	1.800	1.850	1.840	1.890	312,000	585,060	1.8752	1.850	1.800	1.850	1.840	1.890	312,000	1.8752	2.78%
2010-08-20	0	1.800	1.760	1.800	1.750	1.800	130,000	230,300	1.7715	1.800	1.760	1.800	1.750	1.800	130,000	1.7715	-3.74%
2010-08-19	0	1.870	1.800	1.870	1.670	1.950	1,912,000	3,547,180	1.8552	1.870	1.800	1.870	1.670	1.950	1,912,000	1.8552	17.61%
2010-08-18	0	1.590	1.590	1.660	1.540	1.780	354,000	571,800	1.6153	1.590	1.590	1.660	1.540	1.780	354,000	1.6153	4.61%
2010-08-17	0	1.520	1.520	1.550	1.520	1.550	84,000	129,660	1.5436	1.520	1.520	1.550	1.520	1.550	84,000	1.5436	0.66%
2010-08-16	0	1.510	1.510	1.530	1.500	1.500	74,000	111,000	1.5000	1.510	1.510	1.530	1.500	1.500	74,000	1.5000	-1.31%
2010-08-13	0	1.530	1.480	1.540	-	-	10,000	14,800	1.4800	1.530	1.480	1.540	-	-	10,000	1.4800	0.00%
2010-08-12	0	1.530	1.500	1.570	-	-	0	0	-	1.530	1.500	1.570	-	-	0	-	0.00%
2010-08-11	0	1.530	1.530	1.570	1.530	1.530	30,700	46,922	1.5284	1.530	1.530	1.570	1.530	1.530	30,700	1.5284	0.00%
2010-08-10	0	1.530	1.510	1.530	1.530	1.530	14,000	21,420	1.5300	1.530	1.510	1.530	1.530	1.530	14,000	1.5300	0.00%
2010-08-09	0	1.530	1.530	1.560	1.460	1.560	392,000	601,580	1.5346	1.530	1.530	1.560	1.460	1.560	392,000	1.5346	-2.55%
2010-08-06	0	1.570	1.530	1.570	1.570	1.570	16,000	25,120	1.5700	1.570	1.530	1.570	1.570	1.570	16,000	1.5700	1.29%
2010-08-05	0	1.550	1.540	1.550	1.560	1.640	149,499	235,343	1.5742	1.550	1.540	1.550	1.560	1.640	149,499	1.5742	-3.13%
2010-08-04	0	1.600	1.570	1.640	1.600	1.600	58,000	92,800	1.6000	1.600	1.570	1.640	1.600	1.600	58,000	1.6000	-0.62%
2010-08-03	0	1.610	1.570	1.610	1.600	1.640	86,000	138,000	1.6047	1.610	1.570	1.610	1.600	1.640	86,000	1.6047	-1.83%
2010-08-02	0	1.640	1.620	1.640	1.600	1.640	156,000	254,400	1.6308	1.640	1.620	1.640	1.600	1.640	156,000	1.6308	0.00%
2010-07-30	0	1.640	1.640	1.670	-	-	0	0	-	1.640	1.640	1.670	-	-	0	-	0.00%
2010-07-29	0	1.640	1.560	1.640	1.640	1.640	28,000	45,920	1.6400	1.640	1.560	1.640	1.640	1.640	28,000	1.6400	0.61%
2010-07-28	0	1.630	1.600	1.650	1.620	1.630	100,000	162,940	1.6294	1.630	1.600	1.650	1.620	1.630	100,000	1.6294	0.62%
2010-07-27	0	1.620	1.610	1.620	1.600	1.620	146,000	236,180	1.6177	1.620	1.610	1.620	1.600	1.620	146,000	1.6177	0.00%
2010-07-26	0	1.620	1.620	1.670	1.590	1.670	454,000	739,160	1.6281	1.620	1.620	1.670	1.590	1.670	454,000	1.6281	1.89%
2010-07-23	0	1.590	1.590	1.630	1.560	1.590	188,000	295,920	1.5740	1.590	1.590	1.630	1.560	1.590	188,000	1.5740	-0.62%
2010-07-22	0	1.600	1.590	1.600	1.570	1.600	180,000	284,720	1.5818	1.600	1.590	1.600	1.570	1.600	180,000	1.5818	1.91%
2010-07-21	0	1.570	1.520	1.570	1.510	1.570	6,000	9,180	1.5300	1.570	1.520	1.570	1.510	1.570	6,000	1.5300	1.29%
2010-07-20	0	1.550	1.490	1.550	1.550	1.550	2,000	3,100	1.5500	1.550	1.490	1.550	1.550	1.550	2,000	1.5500	4.03%
2010-07-19	0	1.490	1.490	1.590	1.430	1.510	252,000	377,540	1.4982	1.490	1.490	1.590	1.430	1.510	252,000	1.4982	7.19%
2010-07-16	0	1.390	1.390	1.450	1.390	1.520	462,000	672,560	1.4558	1.390	1.390	1.450	1.390	1.520	462,000	1.4558	-10.32%
2010-07-15	0	1.550	1.510	1.570	-	-	0	0	-	1.550	1.510	1.570	-	-	0	-	0.00%
2010-07-14	0	1.550	1.500	1.550	1.500	1.550	106,500	163,630	1.5364	1.550	1.500	1.550	1.500	1.550	106,500	1.5364	0.00%
2010-07-13	0	1.550	1.550	1.620	1.540	1.540	44,000	67,760	1.5400	1.550	1.550	1.620	1.540	1.540	44,000	1.5400	0.65%
2010-07-12	0	1.540	1.540	1.630	1.530	1.530	30,000	45,900	1.5300	1.540	1.540	1.630	1.530	1.530	30,000	1.5300	0.65%
2010-07-09	0	1.530	1.530	1.550	1.530	1.530	2,000	3,060	1.5300	1.530	1.530	1.550	1.530	1.530	2,000	1.5300	0.00%
2010-07-08	0	1.530	1.520	1.530	1.520	1.580	70,000	107,800	1.5400	1.530	1.520	1.530	1.520	1.580	70,000	1.5400	0.00%
2010-07-07	0	1.530	1.520	1.580	1.530	1.620	110,000	176,220	1.6020	1.530	1.520	1.580	1.530	1.620	110,000	1.6020	0.00%
2010-07-06	0	1.530	1.500	1.550	-	-	0	0	-	1.530	1.500	1.550	-	-	0	-	0.00%
2010-07-05	0	1.530	1.500	1.620	1.520	1.530	36,000	54,880	1.5244	1.530	1.500	1.620	1.520	1.530	36,000	1.5244	0.00%
2010-07-02	0	1.530	1.530	1.550	1.530	1.530	60,000	91,800	1.5300	1.530	1.530	1.550	1.530	1.530	60,000	1.5300	-3.16%
2010-06-30	0	1.580	1.530	1.540	1.540	1.640	190,000	297,580	1.5662	1.580	1.530	1.540	1.540	1.640	190,000	1.5662	1.94%
2010-06-29	0	1.550	1.550	1.650	1.540	1.650	54,000	86,020	1.5930	1.550	1.550	1.650	1.540	1.650	54,000	1.5930	-1.90%
2010-06-28	0	1.580	1.550	1.580	1.580	1.580	28,000	44,240	1.5800	1.580	1.550	1.580	1.580	1.580	28,000	1.5800	1.94%
2010-06-25	0	1.550	1.540	1.600	1.540	1.550	218,000	337,280	1.5472	1.550	1.540	1.600	1.540	1.550	218,000	1.5472	0.65%
2010-06-24	0	1.540	1.540	1.600	1.530	1.530	52,000	79,580	1.5304	1.540	1.540	1.600	1.530	1.530	52,000	1.5304	-0.65%
2010-06-23	0	1.550	1.540	1.590	1.550	1.550	50,000	77,500	1.5500	1.550	1.540	1.590	1.550	1.550	50,000	1.5500	0.00%
2010-06-22	0	1.550	1.540	1.580	1.530	1.580	470,000	730,100	1.5534	1.550	1.540	1.580	1.530	1.580	470,000	1.5534	-3.13%
2010-06-21	0	1.600	1.570	1.630	1.550	1.600	168,000	262,300	1.5613	1.600	1.570	1.630	1.550	1.600	168,000	1.5613	1.27%
2010-06-18	0	1.580	1.560	1.580	1.550	1.600	116,000	182,120	1.5700	1.580	1.560	1.580	1.550	1.600	116,000	1.5700	-1.86%
2010-06-17	0	1.610	1.610	1.680	1.600	1.610	150,000	241,460	1.6097	1.610	1.610	1.680	1.600	1.610	150,000	1.6097	-2.42%
2010-06-15	0	1.650	1.630	1.740	1.650	1.650	44,000	72,320	1.6436	1.650	1.630	1.740	1.650	1.650	44,000	1.6436	-5.17%
2010-06-14	0	1.740	1.600	1.740	1.750	1.790	111,000	195,090	1.7576	1.740	1.600	1.740	1.750	1.790	111,000	1.7576	8.07%
2010-06-11	0	1.610	1.610	1.650	1.590	1.640	924,000	1,482,320	1.6042	1.610	1.610	1.650	1.590	1.640	924,000	1.6042	1.26%
2010-06-10	0	1.590	1.570	1.620	1.590	1.590	354,000	563,860	1.5928	1.590	1.570	1.620	1.590	1.590	354,000	1.5928	-3.05%
2010-06-09	0	1.640	1.570	1.690	-	-	0	0	-	1.640	1.570	1.690	-	-	0	-	0.00%
2010-06-08	0	1.640	1.600	1.680	1.640	1.680	100,000	166,300	1.6630	1.640	1.600	1.680	1.640	1.680	100,000	1.6630	0.61%
2010-06-07	0	1.630	1.630	1.680	1.620	1.620	100,000	162,000	1.6200	1.630	1.630	1.680	1.620	1.620	100,000	1.6200	-4.12%
2010-06-04	0	1.700	1.680	1.700	1.680	1.700	100,000	168,640	1.6864	1.700	1.680	1.700	1.680	1.700	100,000	1.6864	1.19%
2010-06-03	0	1.680	1.610	1.680	1.680	1.680	174,000	292,320	1.6800	1.680	1.610	1.680	1.680	1.680	174,000	1.6800	-0.59%
2010-06-02	0	1.690	1.650	1.690	1.690	1.690	20,000	33,800	1.6900	1.690	1.650	1.690	1.690	1.690	20,000	1.6900	1.81%
2010-06-01	0	1.660	1.590	1.660	1.660	1.670	50,000	83,400	1.6680	1.660	1.590	1.660	1.660	1.670	50,000	1.6680	3.75%
2010-05-31	0	1.600	1.600	1.660	1.550	1.690	84,000	134,340	1.5993	1.600	1.600	1.660	1.550	1.690	84,000	1.5993	-0.62%
2010-05-28	0	1.610	1.610	1.650	1.580	1.700	760,000	1,262,820	1.6616	1.610	1.610	1.650	1.580	1.700	760,000	1.6616	-2.42%
2010-05-27	0	1.650	1.620	1.840	1.610	1.700	114,000	186,420	1.6353	1.650	1.620	1.840	1.610	1.700	114,000	1.6353	1.85%
2010-05-26	0	1.620	1.620	1.670	1.610	1.620	36,000	58,160	1.6156	1.620	1.620	1.670	1.610	1.620	36,000	1.6156	1.25%
2010-05-25	0	1.600	1.600	1.610	1.600	1.610	84,000	135,140	1.6088	1.600	1.600	1.610	1.600	1.610	84,000	1.6088	0.00%
2010-05-24	0	1.600	1.600	1.650	1.600	1.670	134,000	222,100	1.6575	1.600	1.600	1.650	1.600	1.670	134,000	1.6575	4.58%
2010-05-20	0	1.530	1.530	1.600	1.500	1.650	478,000	753,700	1.5768	1.530	1.530	1.600	1.500	1.650	478,000	1.5768	-4.38%
2010-05-19	0	1.600	1.580	1.600	1.600	1.700	818,000	1,322,160	1.6163	1.600	1.580	1.600	1.600	1.700	818,000	1.6163	-8.57%
2010-05-18	0	1.750	1.720	1.750	1.690	1.780	786,000	1,355,140	1.7241	1.750	1.720	1.750	1.690	1.780	786,000	1.7241	-1.69%
2010-05-17	0	1.780	1.720	1.780	1.700	1.790	376,000	648,220	1.7240	1.780	1.720	1.780	1.700	1.790	376,000	1.7240	-1.11%
2010-05-14	0	1.800	1.740	1.800	1.800	1.800	18,000	32,400	1.8000	1.800	1.740	1.800	1.800	1.800	18,000	1.8000	0.00%
2010-05-13	0	1.800	1.750	1.810	1.700	1.820	1,884,000	3,351,760	1.7791	1.800	1.750	1.810	1.700	1.820	1,884,000	1.7791	-0.55%
2010-05-12	0	1.810	1.780	1.830	1.800	1.900	528,000	977,420	1.8512	1.810	1.780	1.830	1.800	1.900	528,000	1.8512	-5.24%
2010-05-11	0	1.910	1.860	1.920	1.870	1.930	176,000	334,680	1.9016	1.910	1.860	1.920	1.870	1.930	176,000	1.9016	-1.04%
2010-05-10	0	1.930	1.910	1.930	1.900	1.940	112,000	214,860	1.9184	1.930	1.910	1.930	1.900	1.940	112,000	1.9184	-0.52%
2010-05-07	0	1.940	1.840	1.940	1.840	2.000	314,000	599,320	1.9087	1.940	1.840	1.940	1.840	2.000	314,000	1.9087	-3.48%
2010-05-06	0	2.010	1.940	2.010	1.950	2.010	342,000	674,920	1.9735	2.010	1.940	2.010	1.950	2.010	342,000	1.9735	-0.50%
2010-05-05	0	2.020	2.020	2.070	2.000	2.010	50,000	100,200	2.0040	2.020	2.020	2.070	2.000	2.010	50,000	2.0040	-1.46%
2010-05-04	0	2.050	2.050	2.100	2.050	2.070	200,000	410,360	2.0518	2.050	2.050	2.100	2.050	2.070	200,000	2.0518	1.99%
2010-05-03	0	2.010	2.010	2.050	2.010	2.030	108,500	219,255	2.0208	2.010	2.010	2.050	2.010	2.030	108,500	2.0208	-1.95%
2010-04-30	0	2.050	2.020	2.050	2.020	2.100	336,000	690,380	2.0547	2.050	2.020	2.050	2.020	2.100	336,000	2.0547	-2.84%
2010-04-29	0	2.110	2.110	2.140	2.090	2.100	188,000	393,840	2.0949	2.110	2.110	2.140	2.090	2.100	188,000	2.0949	0.48%
2010-04-28	0	2.100	2.090	2.110	2.100	2.100	408,000	857,160	2.1009	2.100	2.090	2.110	2.100	2.100	408,000	2.1009	-1.87%
2010-04-27	0	2.140	2.140	2.150	2.130	2.150	68,000	145,380	2.1379	2.140	2.140	2.150	2.130	2.150	68,000	2.1379	0.00%
2010-04-26	0	2.140	2.140	2.170	2.130	2.170	118,000	253,640	2.1495	2.140	2.140	2.170	2.130	2.170	118,000	2.1495	0.47%
2010-04-23	0	2.130	2.130	2.140	2.090	2.150	250,000	532,100	2.1284	2.130	2.130	2.140	2.090	2.150	250,000	2.1284	1.91%
2010-04-22	0	2.090	2.080	2.100	2.070	2.090	124,000	258,200	2.0823	2.090	2.080	2.100	2.070	2.090	124,000	2.0823	-0.48%
2010-04-21	0	2.100	2.100	2.120	2.070	2.100	253,000	527,100	2.0834	2.100	2.100	2.120	2.070	2.100	253,000	2.0834	0.00%
2010-04-20	0	2.100	2.050	2.110	2.050	2.180	1,052,000	2,208,160	2.0990	2.100	2.050	2.110	2.050	2.180	1,052,000	2.0990	-2.33%
2010-04-19	0	2.150	2.100	2.150	2.150	2.150	68,000	146,200	2.1500	2.150	2.100	2.150	2.150	2.150	68,000	2.1500	-1.38%
2010-04-16	0	2.180	2.150	2.190	2.100	2.180	158,000	338,100	2.1399	2.180	2.150	2.190	2.100	2.180	158,000	2.1399	1.40%
2010-04-15	0	2.150	2.150	2.200	2.120	2.220	298,000	639,540	2.1461	2.150	2.150	2.200	2.120	2.220	298,000	2.1461	-2.27%
2010-04-14	0	2.200	2.190	2.230	2.180	2.250	246,000	543,600	2.2098	2.200	2.190	2.230	2.180	2.250	246,000	2.2098	1.38%
2010-04-13	0	2.170	2.190	2.200	2.110	2.200	204,000	441,440	2.1639	2.170	2.190	2.200	2.110	2.200	204,000	2.1639	0.00%
2010-04-12	0	2.170	2.160	2.170	2.140	2.300	574,000	1,262,340	2.1992	2.170	2.160	2.170	2.140	2.300	574,000	2.1992	-2.69%
2010-04-09	0	2.230	2.220	2.230	2.150	2.280	586,000	1,300,820	2.2198	2.230	2.220	2.230	2.150	2.280	586,000	2.2198	1.83%
2010-04-08	0	2.190	2.160	2.200	2.070	2.200	1,110,000	2,377,240	2.1417	2.190	2.160	2.200	2.070	2.200	1,110,000	2.1417	6.31%
2010-04-07	0	2.060	2.060	2.080	2.050	2.070	458,000	941,180	2.0550	2.060	2.060	2.080	2.050	2.070	458,000	2.0550	1.48%
2010-04-01	0	2.030	2.030	2.050	2.010	2.080	940,000	1,919,320	2.0418	2.030	2.030	2.050	2.010	2.080	940,000	2.0418	-0.49%
2010-03-31	0	2.040	2.030	2.040	2.000	2.050	356,000	721,520	2.0267	2.040	2.030	2.040	2.000	2.050	356,000	2.0267	1.49%
2010-03-30	0	2.010	2.010	2.030	2.010	2.090	390,000	796,820	2.0431	2.010	2.010	2.030	2.010	2.090	390,000	2.0431	-3.83%
2010-03-29	0	2.090	2.080	2.090	2.070	2.130	694,000	1,459,920	2.1036	2.090	2.080	2.090	2.070	2.130	694,000	2.1036	0.97%
2010-03-26	0	2.070	2.070	2.090	2.050	2.100	90,000	185,000	2.0556	2.070	2.070	2.090	2.050	2.100	90,000	2.0556	-1.43%
2010-03-25	0	2.100	2.060	2.100	1.990	2.150	918,000	1,912,720	2.0836	2.100	2.060	2.100	1.990	2.150	918,000	2.0836	5.00%
2010-03-24	0	2.000	1.990	2.000	1.960	2.000	290,000	576,360	1.9874	2.000	1.990	2.000	1.960	2.000	290,000	1.9874	1.01%
2010-03-23	0	1.980	1.970	1.980	1.960	1.980	1,074,000	2,123,720	1.9774	1.980	1.970	1.980	1.960	1.980	1,074,000	1.9774	-1.49%
2010-03-22	0	2.010	2.010	2.070	1.990	2.080	392,000	798,180	2.0362	2.010	2.010	2.070	1.990	2.080	392,000	2.0362	-3.37%
2010-03-19	0	2.080	2.080	2.090	2.050	2.120	662,000	1,386,880	2.0950	2.080	2.080	2.090	2.050	2.120	662,000	2.0950	0.00%
2010-03-18	0	2.080	2.050	2.080	2.000	2.110	1,090,000	2,251,700	2.0658	2.080	2.050	2.080	2.000	2.110	1,090,000	2.0658	4.52%
2010-03-17	0	1.990	1.990	2.000	1.940	1.990	462,000	907,820	1.9650	1.990	1.990	2.000	1.940	1.990	462,000	1.9650	4.19%
2010-03-16	0	1.910	1.900	1.940	1.910	1.940	292,000	562,740	1.9272	1.910	1.900	1.940	1.910	1.940	292,000	1.9272	-1.55%
2010-03-15	0	1.940	1.920	1.980	1.940	1.970	334,000	651,520	1.9507	1.940	1.920	1.980	1.940	1.970	334,000	1.9507	-3.00%
2010-03-12	0	2.000	1.970	2.020	1.970	2.020	378,000	754,380	1.9957	2.000	1.970	2.020	1.970	2.020	378,000	1.9957	1.52%
2010-03-11	0	1.970	1.970	1.980	1.950	2.000	252,000	499,580	1.9825	1.970	1.970	1.980	1.950	2.000	252,000	1.9825	-1.01%
2010-03-10	0	1.990	1.990	2.000	1.980	2.070	622,827	1,252,528	2.0110	1.990	1.990	2.000	1.980	2.070	622,827	2.0110	-0.50%
2010-03-09	0	2.000	1.980	2.020	1.970	2.260	3,462,000	7,185,080	2.0754	2.000	1.980	2.020	1.970	2.260	3,462,000	2.0754	-11.11%
2010-03-08	0	2.250	2.240	2.250	1.960	2.290	3,128,000	6,749,260	2.1577	2.250	2.240	2.250	1.960	2.290	3,128,000	2.1577	17.19%
2010-03-05	0	1.920	1.910	1.920	1.680	2.040	3,230,300	6,194,679	1.9177	1.920	1.910	1.920	1.680	2.040	3,230,300	1.9177	16.36%
2010-03-04	0	1.650	1.600	1.670	1.650	1.670	70,000	116,500	1.6643	1.650	1.600	1.670	1.650	1.670	70,000	1.6643	-1.20%
2010-03-03	0	1.670	1.650	1.670	1.650	1.680	264,000	440,300	1.6678	1.670	1.650	1.670	1.650	1.680	264,000	1.6678	-0.60%
2010-03-02	0	1.680	1.670	1.680	1.670	1.700	162,000	273,820	1.6902	1.680	1.670	1.680	1.670	1.700	162,000	1.6902	0.60%
2010-03-01	0	1.670	1.640	1.670	1.600	1.670	294,000	488,400	1.6612	1.670	1.640	1.670	1.600	1.670	294,000	1.6612	1.83%
2010-02-26	0	1.640	1.620	1.670	1.630	1.670	440,000	731,740	1.6630	1.640	1.620	1.670	1.630	1.670	440,000	1.6630	-1.80%
2010-02-25	0	1.670	1.680	1.690	1.640	1.670	100,000	164,920	1.6492	1.670	1.680	1.690	1.640	1.670	100,000	1.6492	2.45%
2010-02-24	0	1.630	1.630	1.680	1.630	1.630	36,000	58,680	1.6300	1.630	1.630	1.680	1.630	1.630	36,000	1.6300	-2.40%
2010-02-23	0	1.670	1.630	1.680	1.620	1.670	176,000	289,680	1.6459	1.670	1.630	1.680	1.620	1.670	176,000	1.6459	4.37%
2010-02-22	0	1.600	1.600	1.640	1.600	1.600	54,000	86,400	1.6000	1.600	1.600	1.640	1.600	1.600	54,000	1.6000	0.00%
2010-02-19	0	1.600	1.540	1.620	1.600	1.600	10,000	16,000	1.6000	1.600	1.540	1.620	1.600	1.600	10,000	1.6000	0.00%
2010-02-18	0	1.600	1.600	1.620	1.600	1.600	30,000	48,000	1.6000	1.600	1.600	1.620	1.600	1.600	30,000	1.6000	0.00%
2010-02-17	0	1.600	1.600	1.630	1.600	1.600	14,000	22,560	1.6114	1.600	1.600	1.630	1.600	1.600	14,000	1.6114	-2.44%
2010-02-12	0	1.640	1.620	1.640	1.600	1.650	142,000	231,280	1.6287	1.640	1.620	1.640	1.600	1.650	142,000	1.6287	3.80%
2010-02-11	0	1.580	1.580	1.600	1.550	1.580	48,000	75,300	1.5688	1.580	1.580	1.600	1.550	1.580	48,000	1.5688	1.94%
2010-02-10	0	1.550	1.520	1.570	1.550	1.590	262,000	411,360	1.5701	1.550	1.520	1.570	1.550	1.590	262,000	1.5701	1.97%
2010-02-09	0	1.520	1.500	1.520	1.480	1.520	100,000	149,840	1.4984	1.520	1.500	1.520	1.480	1.520	100,000	1.4984	2.70%
2010-02-08	0	1.480	1.480	1.500	1.480	1.500	426,000	634,380	1.4892	1.480	1.480	1.500	1.480	1.500	426,000	1.4892	-0.67%
2010-02-05	0	1.490	1.480	1.490	1.490	1.520	662,000	990,800	1.4967	1.490	1.480	1.490	1.490	1.520	662,000	1.4967	-0.67%
2010-02-04	0	1.500	1.490	1.540	1.490	1.530	590,000	885,800	1.5014	1.500	1.490	1.540	1.490	1.530	590,000	1.5014	0.00%
2010-02-03	0	1.500	1.490	1.500	1.500	1.520	112,000	168,200	1.5018	1.500	1.490	1.500	1.500	1.520	112,000	1.5018	0.00%
2010-02-02	0	1.500	1.500	1.510	1.500	1.510	160,120	240,315	1.5008	1.500	1.500	1.510	1.500	1.510	160,120	1.5008	0.00%
2010-02-01	0	1.500	1.490	1.560	1.500	1.560	498,000	760,320	1.5267	1.500	1.490	1.560	1.500	1.560	498,000	1.5267	-0.66%
2010-01-29	0	1.510	1.510	1.520	1.470	1.500	126,000	188,080	1.4927	1.510	1.510	1.520	1.470	1.500	126,000	1.4927	0.67%
2010-01-28	0	1.500	1.490	1.500	1.490	1.510	258,000	387,120	1.5005	1.500	1.490	1.500	1.490	1.510	258,000	1.5005	0.00%
2010-01-27	0	1.500	1.500	1.540	1.500	1.540	30,000	45,960	1.5320	1.500	1.500	1.540	1.500	1.540	30,000	1.5320	-2.60%
2010-01-26	0	1.540	1.500	1.540	1.500	1.560	682,000	1,046,240	1.5341	1.540	1.500	1.540	1.500	1.560	682,000	1.5341	3.36%
2010-01-25	0	1.490	1.490	1.530	1.490	1.540	106,000	159,140	1.5013	1.490	1.490	1.530	1.490	1.540	106,000	1.5013	1.36%
2010-01-22	0	1.470	1.470	1.500	1.450	1.500	406,000	597,840	1.4725	1.470	1.470	1.500	1.450	1.500	406,000	1.4725	-2.00%
2010-01-21	0	1.500	1.480	1.500	1.490	1.580	428,000	653,260	1.5263	1.500	1.480	1.500	1.490	1.580	428,000	1.5263	-5.06%
2010-01-20	0	1.580	1.560	1.600	1.510	1.600	678,000	1,062,740	1.5675	1.580	1.560	1.600	1.510	1.600	678,000	1.5675	-2.47%
2010-01-19	0	1.620	1.620	1.630	1.600	1.620	478,000	770,160	1.6112	1.620	1.620	1.630	1.600	1.620	478,000	1.6112	0.00%
2010-01-18	0	1.620	1.600	1.620	1.600	1.640	734,300	1,189,592	1.6200	1.620	1.600	1.620	1.600	1.640	734,300	1.6200	-1.22%
2010-01-15	0	1.640	1.630	1.650	1.640	1.640	26,000	42,660	1.6408	1.640	1.630	1.650	1.640	1.640	26,000	1.6408	0.00%
2010-01-14	0	1.640	1.640	1.690	1.620	1.690	190,000	314,680	1.6562	1.640	1.640	1.690	1.620	1.690	190,000	1.6562	-0.61%
2010-01-13	0	1.650	1.640	1.680	1.640	1.700	552,000	926,780	1.6789	1.650	1.640	1.680	1.640	1.700	552,000	1.6789	0.61%
2010-01-12	0	1.640	1.630	1.650	1.600	1.680	1,010,000	1,631,620	1.6155	1.640	1.630	1.650	1.600	1.680	1,010,000	1.6155	-2.38%
2010-01-11	0	1.680	1.650	1.680	1.620	1.680	102,000	168,640	1.6533	1.680	1.650	1.680	1.620	1.680	102,000	1.6533	2.44%
2010-01-08	0	1.640	1.620	1.640	1.610	1.670	490,000	794,020	1.6204	1.640	1.620	1.640	1.610	1.670	490,000	1.6204	-1.80%
2010-01-07	0	1.670	1.670	1.680	1.670	1.700	348,000	586,740	1.6860	1.670	1.670	1.680	1.670	1.700	348,000	1.6860	-1.76%
2010-01-06	0	1.700	1.680	1.700	1.580	1.700	670,000	1,099,780	1.6415	1.700	1.680	1.700	1.580	1.700	670,000	1.6415	3.66%
2010-01-05	0	1.640	1.620	1.650	1.600	1.680	1,556,000	2,535,400	1.6294	1.640	1.620	1.650	1.600	1.680	1,556,000	1.6294	-3.53%
2010-01-04	0	1.700	1.670	1.700	1.680	1.700	374,000	632,420	1.6910	1.700	1.670	1.700	1.680	1.700	374,000	1.6910	0.00%
2009-12-31	0	1.700	1.700	1.710	1.700	1.700	130,000	221,000	1.7000	1.700	1.700	1.710	1.700	1.700	130,000	1.7000	0.00%
2009-12-30	0	1.700	1.690	1.740	1.690	1.720	438,000	742,500	1.6952	1.700	1.690	1.740	1.690	1.720	438,000	1.6952	-1.16%
2009-12-29	0	1.720	1.710	1.750	1.700	1.720	174,000	297,120	1.7076	1.720	1.710	1.750	1.700	1.720	174,000	1.7076	1.18%
2009-12-28	0	1.700	1.700	1.750	1.690	1.750	580,000	998,480	1.7215	1.700	1.700	1.750	1.690	1.750	580,000	1.7215	-3.41%
2009-12-24	0	1.760	1.760	1.780	1.760	1.800	166,000	295,600	1.7807	1.760	1.760	1.780	1.760	1.800	166,000	1.7807	-1.68%
2009-12-23	0	1.790	1.770	1.790	1.750	1.800	122,000	218,740	1.7930	1.790	1.770	1.790	1.750	1.800	122,000	1.7930	1.13%
2009-12-22	0	1.770	1.770	1.780	1.750	1.770	104,000	183,260	1.7621	1.770	1.770	1.780	1.750	1.770	104,000	1.7621	-1.12%
2009-12-21	0	1.790	1.750	1.790	1.790	1.790	10,000	17,900	1.7900	1.790	1.750	1.790	1.790	1.790	10,000	1.7900	2.87%
2009-12-18	0	1.740	1.740	1.760	1.720	1.780	132,000	232,160	1.7588	1.740	1.740	1.760	1.720	1.780	132,000	1.7588	0.00%
2009-12-17	0	1.740	1.710	1.740	1.710	1.810	168,000	292,500	1.7411	1.740	1.710	1.740	1.710	1.810	168,000	1.7411	-3.87%
2009-12-16	0	1.810	1.780	1.820	1.780	1.810	140,000	251,900	1.7993	1.810	1.780	1.820	1.780	1.810	140,000	1.7993	5.23%
2009-12-15	0	1.720	1.710	1.800	1.720	1.800	1,066,000	1,890,140	1.7731	1.720	1.710	1.800	1.720	1.800	1,066,000	1.7731	-5.49%
2009-12-14	0	1.820	1.780	1.820	1.700	1.840	962,000	1,659,860	1.7254	1.820	1.780	1.820	1.700	1.840	962,000	1.7254	4.00%
2009-12-11	0	1.750	1.750	1.800	1.750	1.840	812,000	1,448,920	1.7844	1.750	1.750	1.800	1.750	1.840	812,000	1.7844	-2.23%
2009-12-10	0	1.790	1.790	1.820	1.780	1.830	146,000	262,760	1.7997	1.790	1.790	1.820	1.780	1.830	146,000	1.7997	-1.10%
2009-12-09	0	1.810	1.790	1.810	1.760	1.840	164,000	298,480	1.8200	1.810	1.790	1.810	1.760	1.840	164,000	1.8200	1.69%
2009-12-08	0	1.780	1.780	1.820	1.700	1.850	1,328,000	2,346,340	1.7668	1.780	1.780	1.820	1.700	1.850	1,328,000	1.7668	-2.20%
2009-12-07	0	1.820	1.810	1.840	1.800	1.850	1,018,000	1,839,380	1.8069	1.820	1.810	1.840	1.800	1.850	1,018,000	1.8069	-1.62%
2009-12-04	0	1.850	1.840	1.850	1.800	1.910	3,174,000	5,834,580	1.8382	1.850	1.840	1.850	1.800	1.910	3,174,000	1.8382	-2.63%
2009-12-03	0	1.900	1.900	1.920	1.860	1.950	472,000	895,420	1.8971	1.900	1.900	1.920	1.860	1.950	472,000	1.8971	-0.52%
2009-12-02	0	1.910	1.910	1.940	1.900	1.960	798,000	1,525,560	1.9117	1.910	1.910	1.940	1.900	1.960	798,000	1.9117	-2.05%
2009-12-01	0	1.950	1.940	1.980	1.930	2.000	868,000	1,704,140	1.9633	1.950	1.940	1.980	1.930	2.000	868,000	1.9633	-2.99%
2009-11-30	0	2.010	2.000	2.010	1.970	2.050	646,000	1,296,660	2.0072	2.010	2.000	2.010	1.970	2.050	646,000	2.0072	-0.50%
2009-11-27	0	2.020	2.000	2.020	2.010	2.050	806,000	1,633,280	2.0264	2.020	2.000	2.020	2.010	2.050	806,000	2.0264	-1.46%
2009-11-26	0	2.050	2.040	2.090	2.040	2.090	280,000	580,240	2.0723	2.050	2.040	2.090	2.040	2.090	280,000	2.0723	-1.91%
2009-11-25	0	2.090	2.060	2.100	2.040	2.100	400,000	824,380	2.0610	2.090	2.060	2.100	2.040	2.100	400,000	2.0610	-2.34%
2009-11-24	0	2.140	2.060	2.140	2.020	2.140	822,000	1,720,640	2.0932	2.140	2.060	2.140	2.020	2.140	822,000	2.0932	4.39%
2009-11-23	0	2.050	2.050	2.100	2.030	2.150	234,000	492,660	2.1054	2.050	2.050	2.100	2.030	2.150	234,000	2.1054	-1.44%
2009-11-20	0	2.080	2.070	2.100	2.010	2.140	834,000	1,735,040	2.0804	2.080	2.070	2.100	2.010	2.140	834,000	2.0804	-5.02%
2009-11-19	0	2.190	2.150	2.190	2.170	2.190	270,000	588,820	2.1808	2.190	2.150	2.190	2.170	2.190	270,000	2.1808	0.92%
2009-11-18	0	2.170	2.150	2.200	2.120	2.200	258,000	555,660	2.1537	2.170	2.150	2.200	2.120	2.200	258,000	2.1537	-1.36%
2009-11-17	0	2.200	2.200	2.210	2.050	2.220	168,000	368,860	2.1956	2.200	2.200	2.210	2.050	2.220	168,000	2.1956	1.85%
2009-11-16	0	2.160	2.160	2.200	2.150	2.220	74,000	160,640	2.1708	2.160	2.160	2.200	2.150	2.220	74,000	2.1708	-4.00%
2009-11-13	0	2.250	2.250	2.260	2.180	2.280	254,000	570,520	2.2461	2.250	2.250	2.260	2.180	2.280	254,000	2.2461	-1.32%
2009-11-12	0	2.280	2.260	2.280	2.160	2.280	1,512,000	3,382,760	2.2373	2.280	2.260	2.280	2.160	2.280	1,512,000	2.2373	0.00%
2009-11-11	0	2.280	2.200	2.280	1.820	2.330	3,352,000	6,907,240	2.0606	2.280	2.200	2.280	1.820	2.330	3,352,000	2.0606	28.81%
2009-11-10	0	1.770	1.770	1.810	1.750	1.830	300,000	534,220	1.7807	1.770	1.770	1.810	1.750	1.830	300,000	1.7807	-3.28%
2009-11-09	0	1.830	1.800	1.830	1.650	1.860	2,374,000	4,143,220	1.7452	1.830	1.800	1.830	1.650	1.860	2,374,000	1.7452	-0.54%
2009-11-06	0	1.840	1.840	1.880	1.800	2.110	3,860,000	7,284,760	1.8872	1.840	1.840	1.880	1.800	2.110	3,860,000	1.8872	-12.38%
2009-11-05	0	2.100	2.100	2.150	2.100	2.200	504,000	1,100,180	2.1829	2.100	2.100	2.150	2.100	2.200	504,000	2.1829	-2.78%
2009-11-04	0	2.160	2.150	2.160	2.150	2.180	130,000	282,740	2.1749	2.160	2.150	2.160	2.150	2.180	130,000	2.1749	2.37%
2009-11-03	0	2.110	2.110	2.170	2.080	2.170	200,000	424,300	2.1215	2.110	2.110	2.170	2.080	2.170	200,000	2.1215	0.48%
2009-11-02	0	2.100	2.080	2.120	2.040	2.100	132,000	274,340	2.0783	2.100	2.080	2.120	2.040	2.100	132,000	2.0783	-2.33%
2009-10-30	0	2.150	2.150	2.160	2.140	2.180	528,000	1,139,800	2.1587	2.150	2.150	2.160	2.140	2.180	528,000	2.1587	0.47%
2009-10-29	0	2.140	2.120	2.140	1.980	2.180	2,646,000	5,491,060	2.0752	2.140	2.120	2.140	1.980	2.180	2,646,000	2.0752	-5.31%
2009-10-28	0	2.260	2.240	2.260	2.250	2.280	932,000	2,106,020	2.2597	2.260	2.240	2.260	2.250	2.280	932,000	2.2597	-1.74%
2009-10-27	0	2.300	2.300	2.320	2.220	2.300	1,706,000	3,900,980	2.2866	2.300	2.300	2.320	2.220	2.300	1,706,000	2.2866	-0.86%
2009-10-23	0	2.320	2.310	2.320	2.250	2.350	1,703,000	3,945,730	2.3169	2.320	2.310	2.320	2.250	2.350	1,703,000	2.3169	1.31%
2009-10-22	0	2.290	2.280	2.290	2.000	2.290	2,232,000	4,863,660	2.1791	2.290	2.280	2.290	2.000	2.290	2,232,000	2.1791	14.50%
2009-10-21	0	2.000	1.970	2.000	1.950	2.020	3,714,000	7,349,040	1.9787	2.000	1.970	2.000	1.950	2.020	3,714,000	1.9787	4.71%
2009-10-20	0	1.910	1.910	1.950	1.840	2.010	3,346,000	6,528,320	1.9511	1.910	1.910	1.950	1.840	2.010	3,346,000	1.9511	-1.55%
2009-10-19	0	1.940	1.930	1.940	1.750	2.000	1,832,000	3,483,400	1.9014	1.940	1.930	1.940	1.750	2.000	1,832,000	1.9014	6.01%
2009-10-16	0	1.830	1.830	1.840	1.650	1.840	1,210,646	2,133,771	1.7625	1.830	1.830	1.840	1.650	1.840	1,210,646	1.7625	8.93%
2009-10-15	0	1.680	1.630	1.680	1.600	1.690	1,168,000	1,921,880	1.6454	1.680	1.630	1.680	1.600	1.690	1,168,000	1.6454	3.07%
2009-10-14	0	1.630	1.610	1.630	1.500	1.630	532,000	855,160	1.6074	1.630	1.610	1.630	1.500	1.630	532,000	1.6074	5.16%
2009-10-13	0	1.550	1.550	1.590	1.530	1.610	246,000	386,600	1.5715	1.550	1.550	1.590	1.530	1.610	246,000	1.5715	-1.90%
2009-10-12	0	1.580	1.580	1.610	1.550	1.690	588,000	958,820	1.6306	1.580	1.580	1.610	1.550	1.690	588,000	1.6306	-1.25%
2009-10-09	0	1.600	1.530	1.600	1.480	1.640	1,384,000	2,157,200	1.5587	1.600	1.530	1.600	1.480	1.640	1,384,000	1.5587	10.34%
2009-10-08	0	1.450	1.420	1.470	1.420	1.490	70,000	102,800	1.4686	1.450	1.420	1.470	1.420	1.490	70,000	1.4686	-0.68%
2009-10-07	0	1.460	1.430	1.470	1.410	1.490	546,000	792,580	1.4516	1.460	1.430	1.470	1.410	1.490	546,000	1.4516	0.69%
2009-10-06	0	1.450	1.430	1.460	1.380	1.450	248,000	348,900	1.4069	1.450	1.430	1.460	1.380	1.450	248,000	1.4069	5.07%
2009-10-05	0	1.380	1.370	1.400	1.350	1.380	268,000	367,600	1.3716	1.380	1.370	1.400	1.350	1.380	268,000	1.3716	-4.17%
2009-10-02	0	1.440	1.420	1.450	1.370	1.460	174,000	246,920	1.4191	1.440	1.420	1.450	1.370	1.460	174,000	1.4191	-2.04%
2009-09-30	0	1.470	1.470	1.510	1.300	1.510	1,936,000	2,827,700	1.4606	1.470	1.470	1.510	1.300	1.510	1,936,000	1.4606	2.08%
2009-09-29	0	1.960	1.960	1.970	1.960	2.010	2,090,000	4,143,580	1.9826	1.440	1.440	1.447	1.440	1.477	2,844,722	1.4566	0.00%
2009-09-28	0	1.960	1.960	1.980	1.960	2.030	1,382,000	2,752,120	1.9914	1.440	1.440	1.455	1.440	1.491	1,881,056	1.4631	-2.97%
2009-09-25	0	2.020	2.010	2.020	2.000	2.050	732,000	1,483,460	2.0266	1.484	1.477	1.484	1.469	1.506	996,333	1.4889	0.50%
2009-09-24	0	2.010	2.010	2.030	1.990	2.050	1,874,000	3,786,160	2.0204	1.477	1.477	1.491	1.462	1.506	2,550,722	1.4843	0.00%
2009-09-23	0	2.010	2.010	2.020	1.990	2.050	1,304,000	2,631,260	2.0178	1.477	1.477	1.484	1.462	1.506	1,774,889	1.4825	0.50%
2009-09-22	0	2.000	1.990	2.000	1.950	2.070	2,540,000	5,088,500	2.0033	1.469	1.462	1.469	1.433	1.521	3,457,222	1.4718	0.50%
2009-09-21	0	1.990	1.990	2.000	1.870	2.000	4,786,000	9,274,960	1.9379	1.462	1.462	1.469	1.374	1.469	6,514,278	1.4238	8.15%
2009-09-18	0	1.840	1.820	1.840	1.750	1.880	848,000	1,550,140	1.8280	1.352	1.337	1.352	1.286	1.381	1,154,222	1.3430	1.10%
2009-09-17	0	1.820	1.820	1.850	1.750	1.880	1,446,000	2,627,620	1.8172	1.337	1.337	1.359	1.286	1.381	1,968,167	1.3351	-1.09%
2009-09-16	0	1.840	1.840	1.880	1.840	1.920	764,000	1,424,460	1.8645	1.352	1.352	1.381	1.352	1.411	1,039,889	1.3698	-0.54%
2009-09-15	0	1.850	1.850	1.870	1.850	1.870	282,000	524,400	1.8596	1.359	1.359	1.374	1.359	1.374	383,833	1.3662	0.00%
2009-09-14	0	1.850	1.830	1.850	1.850	1.900	384,000	719,900	1.8747	1.359	1.344	1.359	1.359	1.396	522,667	1.3774	-3.14%
2009-09-11	0	1.910	1.900	1.920	1.780	1.920	1,496,000	2,738,220	1.8304	1.403	1.396	1.411	1.308	1.411	2,036,222	1.3448	8.52%
2009-09-10	0	1.760	1.760	1.790	1.750	1.800	786,000	1,383,880	1.7607	1.293	1.293	1.315	1.286	1.322	1,069,833	1.2935	-2.22%
2009-09-09	0	1.800	1.780	1.800	1.750	1.800	508,000	903,900	1.7793	1.322	1.308	1.322	1.286	1.322	691,444	1.3073	2.27%
2009-09-08	0	1.760	1.760	1.770	1.720	1.740	40,000	69,200	1.7300	1.293	1.293	1.300	1.264	1.278	54,444	1.2710	-2.22%
2009-09-07	0	1.800	1.780	1.800	1.700	1.810	343,007	603,782	1.7603	1.322	1.308	1.322	1.249	1.330	466,871	1.2933	1.12%
2009-09-04	0	1.780	1.780	1.790	1.730	1.780	238,000	416,100	1.7483	1.308	1.308	1.315	1.271	1.308	323,944	1.2845	0.00%
2009-09-03	0	1.780	1.780	1.790	1.780	1.800	220,000	393,780	1.7899	1.308	1.308	1.315	1.308	1.322	299,444	1.3150	-2.20%
2009-09-02	0	1.820	1.710	1.820	1.690	1.820	594,000	1,049,060	1.7661	1.337	1.256	1.337	1.242	1.337	808,500	1.2975	7.69%
2009-09-01	0	1.690	1.690	1.710	1.600	1.700	396,000	658,840	1.6637	1.242	1.242	1.256	1.176	1.249	539,000	1.2223	1.81%
2009-08-31	0	1.660	1.650	1.660	1.640	1.750	818,000	1,388,140	1.6970	1.220	1.212	1.220	1.205	1.286	1,113,389	1.2468	-4.60%
2009-08-28	0	1.740	1.740	1.780	1.740	1.820	946,000	1,671,520	1.7669	1.278	1.278	1.308	1.278	1.337	1,287,611	1.2982	-4.40%
2009-08-27	0	1.820	1.790	1.820	1.790	1.820	124,000	225,220	1.8163	1.337	1.315	1.337	1.315	1.337	168,778	1.3344	1.11%
2009-08-26	0	1.800	1.790	1.800	1.790	1.820	608,000	1,093,940	1.7992	1.322	1.315	1.322	1.315	1.337	827,556	1.3219	0.00%
2009-08-25	0	1.800	1.800	1.810	1.790	1.820	784,000	1,412,460	1.8016	1.322	1.322	1.330	1.315	1.337	1,067,111	1.3236	0.00%
2009-08-24	0	1.800	1.790	1.800	1.750	1.820	1,168,000	2,074,020	1.7757	1.322	1.315	1.322	1.286	1.337	1,589,778	1.3046	0.56%
2009-08-21	0	1.790	1.780	1.790	1.780	1.850	598,000	1,086,300	1.8166	1.315	1.308	1.315	1.308	1.359	813,944	1.3346	-0.56%
2009-08-20	0	1.800	1.790	1.820	1.790	1.830	246,000	441,580	1.7950	1.322	1.315	1.337	1.315	1.344	334,833	1.3188	0.00%
2009-08-19	0	1.800	1.780	1.800	1.780	1.820	100,000	180,000	1.8000	1.322	1.308	1.322	1.308	1.337	136,111	1.3224	-1.10%
2009-08-18	0	1.820	1.790	1.820	1.760	1.890	1,002,000	1,819,300	1.8157	1.337	1.315	1.337	1.293	1.389	1,363,833	1.3340	1.11%
2009-08-17	0	1.800	1.800	1.830	1.800	1.860	1,198,000	2,175,580	1.8160	1.322	1.322	1.344	1.322	1.367	1,630,611	1.3342	-3.23%
2009-08-14	0	1.860	1.860	1.870	1.820	1.870	224,000	413,820	1.8474	1.367	1.367	1.374	1.337	1.374	304,889	1.3573	0.00%
2009-08-13	0	1.860	1.840	1.860	1.830	1.890	1,426,000	2,642,440	1.8530	1.367	1.352	1.367	1.344	1.389	1,940,944	1.3614	-1.06%
2009-08-12	0	1.880	1.860	1.880	1.850	1.900	730,000	1,378,280	1.8881	1.381	1.367	1.381	1.359	1.396	993,611	1.3871	-1.05%
2009-08-11	0	1.900	1.890	1.910	1.840	1.900	842,500	1,591,810	1.8894	1.396	1.389	1.403	1.352	1.396	1,146,736	1.3881	2.70%
2009-08-10	0	1.850	1.850	1.880	1.780	1.930	2,016,165	3,688,674	1.8295	1.359	1.359	1.381	1.308	1.418	2,744,225	1.3442	-2.12%
2009-08-07	0	1.890	1.860	1.900	1.850	1.940	715,000	1,332,400	1.8635	1.389	1.367	1.396	1.359	1.425	973,194	1.3691	-2.58%
2009-08-06	0	1.940	1.900	1.940	1.890	2.000	1,278,000	2,479,860	1.9404	1.425	1.396	1.425	1.389	1.469	1,739,500	1.4256	-2.02%
2009-08-05	0	1.980	1.960	1.980	1.940	2.070	2,166,000	4,320,220	1.9946	1.455	1.440	1.455	1.425	1.521	2,948,167	1.4654	1.02%
2009-08-04	0	1.960	1.910	1.960	1.860	1.960	1,538,000	2,956,800	1.9225	1.440	1.403	1.440	1.367	1.440	2,093,389	1.4124	3.70%
2009-08-03	0	1.890	1.870	1.910	1.850	1.950	3,660,000	6,975,680	1.9059	1.389	1.374	1.403	1.359	1.433	4,981,667	1.4003	2.16%
2009-07-31	0	1.850	1.860	1.870	1.800	1.930	1,816,000	3,378,620	1.8605	1.359	1.367	1.374	1.322	1.418	2,471,778	1.3669	3.35%
2009-07-30	0	1.790	1.780	1.800	1.760	1.810	330,000	591,660	1.7929	1.315	1.308	1.322	1.293	1.330	449,167	1.3172	-1.10%
2009-07-29	0	1.810	1.760	1.810	1.740	1.820	1,020,000	1,815,660	1.7801	1.330	1.293	1.330	1.278	1.337	1,388,333	1.3078	2.26%
2009-07-28	0	1.770	1.750	1.780	1.740	1.800	956,000	1,682,220	1.7596	1.300	1.286	1.308	1.278	1.322	1,301,222	1.2928	-0.56%
2009-07-27	0	1.780	1.770	1.800	1.780	1.830	992,000	1,784,120	1.7985	1.308	1.300	1.322	1.308	1.344	1,350,222	1.3214	-2.73%
2009-07-24	0	1.830	1.830	1.850	1.800	1.890	1,303,000	2,378,180	1.8252	1.344	1.344	1.359	1.322	1.389	1,773,528	1.3409	-3.17%
2009-07-23	0	1.890	1.880	1.890	1.860	1.900	360,000	674,540	1.8737	1.389	1.381	1.389	1.367	1.396	490,000	1.3766	1.07%
2009-07-22	0	1.870	1.850	1.880	1.800	1.950	510,000	942,800	1.8486	1.374	1.359	1.381	1.322	1.433	694,167	1.3582	2.19%
2009-07-21	0	1.830	1.830	1.860	1.820	1.880	746,000	1,372,540	1.8399	1.344	1.344	1.367	1.337	1.381	1,015,389	1.3517	-2.66%
2009-07-20	0	1.880	1.870	1.880	1.850	1.960	2,856,000	5,417,880	1.8970	1.381	1.374	1.381	1.359	1.440	3,887,333	1.3937	1.08%
2009-07-17	0	1.860	1.860	1.880	1.810	1.920	1,305,000	2,453,190	1.8798	1.367	1.367	1.381	1.330	1.411	1,776,250	1.3811	2.76%
2009-07-16	0	1.810	1.800	1.810	1.750	1.810	1,036,000	1,861,140	1.7965	1.330	1.322	1.330	1.286	1.330	1,410,111	1.3199	-2.16%
2009-07-15	0	1.850	1.810	1.850	1.790	1.920	1,148,000	2,096,240	1.8260	1.359	1.330	1.359	1.315	1.411	1,562,556	1.3415	-1.07%
2009-07-14	0	1.870	1.870	1.880	1.800	2.030	4,040,000	7,784,000	1.9267	1.374	1.374	1.381	1.322	1.491	5,498,889	1.4156	1.63%
2009-07-13	0	1.840	1.840	1.850	1.700	1.860	1,480,000	2,675,820	1.8080	1.352	1.352	1.359	1.249	1.367	2,014,444	1.3283	5.75%
2009-07-10	0	1.740	1.730	1.770	1.700	1.850	2,218,000	3,900,160	1.7584	1.278	1.271	1.300	1.249	1.359	3,018,944	1.2919	4.19%
2009-07-09	0	1.670	1.670	1.690	1.600	1.710	1,966,000	3,285,560	1.6712	1.227	1.227	1.242	1.176	1.256	2,675,944	1.2278	0.00%
2009-07-08	0	1.670	1.610	1.670	1.560	1.670	1,772,000	2,877,400	1.6238	1.227	1.183	1.227	1.146	1.227	2,411,889	1.1930	-0.60%
2009-07-07	0	1.680	1.610	1.680	1.610	1.700	1,312,000	2,185,020	1.6654	1.234	1.183	1.234	1.183	1.249	1,785,778	1.2236	2.44%
2009-07-06	0	1.640	1.610	1.650	1.600	1.680	838,000	1,366,840	1.6311	1.205	1.183	1.212	1.176	1.234	1,140,611	1.1983	-0.61%
2009-07-03	0	1.650	1.650	1.660	1.600	1.650	452,000	737,760	1.6322	1.212	1.212	1.220	1.176	1.212	615,222	1.1992	0.00%
2009-07-02	0	1.650	1.630	1.650	1.500	1.750	4,330,000	7,116,600	1.6436	1.212	1.198	1.212	1.102	1.286	5,893,611	1.2075	9.27%
2009-06-30	0	1.510	1.450	1.470	1.480	1.690	2,763,000	4,280,780	1.5493	1.109	1.065	1.080	1.087	1.242	3,760,750	1.1383	-9.04%
2009-06-29	0	1.660	1.650	1.660	1.610	1.720	949,684	1,567,671	1.6507	1.220	1.212	1.220	1.183	1.264	1,292,625	1.2128	-1.19%
2009-06-26	0	1.680	1.660	1.680	1.590	1.700	2,734,000	4,484,520	1.6403	1.234	1.220	1.234	1.168	1.249	3,721,278	1.2051	1.20%
2009-06-25	0	1.660	1.640	1.660	1.620	1.670	1,554,000	2,563,500	1.6496	1.220	1.205	1.220	1.190	1.227	2,115,167	1.2120	0.00%
2009-06-24	0	1.660	1.630	1.660	1.630	1.760	1,920,000	3,233,520	1.6841	1.220	1.198	1.220	1.198	1.293	2,613,333	1.2373	-3.49%
2009-06-23	0	1.720	1.690	1.720	1.640	1.800	3,128,000	5,316,400	1.6996	1.264	1.242	1.264	1.205	1.322	4,257,556	1.2487	1.18%
2009-06-22	0	1.700	1.700	1.720	1.690	1.800	1,994,000	3,440,480	1.7254	1.249	1.249	1.264	1.242	1.322	2,714,056	1.2677	-2.86%
2009-06-19	0	1.750	1.710	1.750	1.670	1.920	7,076,000	12,563,660	1.7755	1.286	1.256	1.286	1.227	1.411	9,631,222	1.3045	0.57%
2009-06-18	0	1.740	1.680	1.740	1.650	2.280	15,368,000	30,084,180	1.9576	1.278	1.234	1.278	1.212	1.675	20,917,556	1.4382	-9.84%
2009-06-17	0	1.930	1.910	1.930	1.520	1.980	22,908,285	41,249,910	1.8007	1.418	1.403	1.418	1.117	1.455	31,180,721	1.3229	23.72%
2009-06-16	0	1.560	1.530	1.560	1.200	1.560	19,580,722	27,641,634	1.4117	1.146	1.124	1.146	0.882	1.146	26,651,538	1.0371	24.80%
2009-06-15	0	1.250	1.220	1.250	1.100	1.250	6,624,000	7,876,500	1.1891	0.918	0.896	0.918	0.808	0.918	9,016,000	0.8736	10.62%
2009-06-12	0	1.130	1.120	1.130	1.100	1.190	6,138,000	7,004,660	1.1412	0.830	0.823	0.830	0.808	0.874	8,354,500	0.8384	0.89%
2009-06-11	0	1.120	1.120	1.130	1.060	1.140	6,190,000	6,826,520	1.1028	0.823	0.823	0.830	0.779	0.838	8,425,278	0.8102	5.66%
2009-06-10	0	1.060	1.060	1.070	0.960	1.070	6,600,000	6,718,400	1.0179	0.779	0.779	0.786	0.705	0.786	8,983,333	0.7479	10.42%
2009-06-09	0	0.960	0.960	0.970	0.950	1.000	2,892,000	2,800,880	0.9685	0.705	0.705	0.713	0.698	0.735	3,936,333	0.7115	-1.03%
2009-06-08	0	0.970	0.960	0.980	0.940	0.980	4,142,742	3,964,515	0.9570	0.713	0.705	0.720	0.691	0.720	5,638,732	0.7031	2.11%
2009-06-05	0	0.950	0.940	0.950	0.930	0.950	4,624,388	4,387,053	0.9487	0.698	0.691	0.698	0.683	0.698	6,294,306	0.6970	2.15%
2009-06-04	0	0.930	0.930	0.940	0.930	0.940	1,404,000	1,309,320	0.9326	0.683	0.683	0.691	0.683	0.691	1,911,000	0.6851	-1.06%
2009-06-03	0	0.940	0.940	0.950	0.930	0.950	2,190,000	2,072,800	0.9465	0.691	0.691	0.698	0.683	0.698	2,980,833	0.6954	1.08%
2009-06-02	0	0.930	0.930	0.950	0.930	0.940	7,688,000	7,215,200	0.9385	0.683	0.683	0.698	0.683	0.691	10,464,222	0.6895	-1.06%
2009-06-01	0	0.940	0.920	0.940	0.910	0.940	6,148,000	5,695,160	0.9263	0.691	0.676	0.691	0.669	0.691	8,368,111	0.6806	2.17%
2009-05-29	0	0.920	0.900	0.920	0.900	0.950	3,026,000	2,777,460	0.9179	0.676	0.661	0.676	0.661	0.698	4,118,722	0.6743	2.22%
2009-05-27	0	0.900	0.900	0.910	0.900	0.910	3,886,000	3,518,280	0.9054	0.661	0.661	0.669	0.661	0.669	5,289,278	0.6652	0.00%
2009-05-26	0	0.900	0.900	0.910	0.900	0.910	2,262,000	2,039,600	0.9017	0.661	0.661	0.669	0.661	0.669	3,078,833	0.6625	-1.10%
2009-05-25	0	0.910	0.900	0.910	0.900	0.920	4,178,000	3,802,660	0.9102	0.669	0.661	0.669	0.661	0.676	5,686,722	0.6687	1.11%
2009-05-22	0	0.900	0.900	0.910	0.890	0.910	1,080,000	971,360	0.8994	0.661	0.661	0.669	0.654	0.669	1,470,000	0.6608	0.00%
2009-05-21	0	0.900	0.900	0.910	0.890	0.910	3,601,542	3,243,582	0.9006	0.661	0.661	0.669	0.654	0.669	4,902,099	0.6617	0.00%
2009-05-20	0	0.900	0.900	0.910	0.900	0.910	1,102,000	994,300	0.9023	0.661	0.661	0.669	0.661	0.669	1,499,944	0.6629	0.00%
2009-05-19	0	0.900	0.900	0.910	0.890	0.920	2,244,000	2,037,100	0.9078	0.661	0.661	0.669	0.654	0.676	3,054,333	0.6670	-1.10%
2009-05-18	0	0.910	0.900	0.910	0.890	0.920	3,220,000	2,897,800	0.8999	0.669	0.661	0.669	0.654	0.676	4,382,778	0.6612	2.25%
2009-05-15	0	0.890	0.890	0.900	0.890	0.900	1,630,000	1,461,220	0.8965	0.654	0.654	0.661	0.654	0.661	2,218,611	0.6586	0.00%
2009-05-14	0	0.890	0.890	0.900	0.890	0.900	2,666,000	2,387,120	0.8954	0.654	0.654	0.661	0.654	0.661	3,628,722	0.6578	-1.11%
2009-05-13	0	0.900	0.900	0.910	0.890	0.940	4,552,000	4,125,480	0.9063	0.661	0.661	0.669	0.654	0.691	6,195,778	0.6659	1.12%
2009-05-12	0	0.890	0.890	0.900	0.890	0.900	3,782,000	3,398,720	0.8987	0.654	0.654	0.661	0.654	0.661	5,147,722	0.6602	-2.20%
2009-05-11	0	0.910	0.900	0.910	0.900	0.970	9,366,000	8,610,780	0.9194	0.669	0.661	0.669	0.661	0.713	12,748,167	0.6755	-2.15%
2009-05-08	0	0.930	0.920	0.930	0.920	0.990	6,954,000	6,624,480	0.9526	0.683	0.676	0.683	0.676	0.727	9,465,167	0.6999	-4.12%
2009-05-07	0	0.970	0.960	0.970	0.910	1.300	28,243,203	28,181,507	0.9978	0.713	0.705	0.713	0.669	0.955	38,442,137	0.7331	94.00%
2009-05-06	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	0.367	-	-	-	-	0	-	0.00%
2009-04-08	0	0.500	0.495	0.510	0.500	0.510	1,772,000	886,200	0.5001	0.367	0.364	0.375	0.367	0.375	2,411,889	0.3674	0.00%
2009-04-07	0	0.500	0.495	0.510	0.495	0.510	2,770,000	1,385,130	0.5000	0.367	0.364	0.375	0.364	0.375	3,770,278	0.3674	0.00%
2009-04-06	0	0.500	0.495	0.510	0.490	0.530	2,702,000	1,361,400	0.5038	0.367	0.364	0.375	0.360	0.389	3,677,722	0.3702	0.00%
2009-04-03	0	0.500	0.480	0.500	0.500	0.500	300,000	150,000	0.5000	0.367	0.353	0.367	0.367	0.367	408,333	0.3673	4.17%
2009-04-02	0	0.480	0.480	0.500	0.480	0.490	110,000	53,810	0.4892	0.353	0.353	0.367	0.353	0.360	149,722	0.3594	0.00%
2009-04-01	0	0.480	0.480	0.500	0.475	0.500	316,000	157,750	0.4992	0.353	0.353	0.367	0.349	0.367	430,111	0.3668	-2.04%
2009-03-31	0	0.490	0.480	0.490	0.490	0.490	100,000	49,000	0.4900	0.360	0.353	0.360	0.360	0.360	136,111	0.3600	2.08%
2009-03-30	0	0.480	0.470	0.500	0.470	0.500	390,000	193,830	0.4970	0.353	0.345	0.367	0.345	0.367	530,833	0.3651	0.00%
2009-03-27	0	0.480	0.470	0.480	0.480	0.500	468,000	229,290	0.4899	0.353	0.345	0.353	0.353	0.367	637,000	0.3600	-4.00%
2009-03-26	0	0.500	0.495	0.520	0.490	0.500	80,000	39,500	0.4938	0.367	0.364	0.382	0.360	0.367	108,889	0.3628	-1.96%
2009-03-25	0	0.510	0.480	0.520	0.480	0.510	162,000	79,510	0.4908	0.375	0.353	0.382	0.353	0.375	220,500	0.3606	2.00%
2009-03-24	0	0.500	0.495	0.510	0.495	0.500	2,466,000	1,232,980	0.5000	0.367	0.364	0.375	0.364	0.367	3,356,500	0.3673	5.26%
2009-03-23	0	0.475	0.475	0.520	0.475	0.530	164,000	83,230	0.5075	0.349	0.349	0.382	0.349	0.389	223,222	0.3729	-6.86%
2009-03-20	0	0.510	0.485	0.510	0.510	0.510	30,000	15,300	0.5100	0.375	0.356	0.375	0.375	0.375	40,833	0.3747	0.00%
2009-03-19	0	0.510	0.495	0.510	0.495	0.520	524,000	270,180	0.5156	0.375	0.364	0.375	0.364	0.382	713,222	0.3788	7.37%
2009-03-18	0	0.475	0.475	0.490	0.470	0.475	84,000	39,600	0.4714	0.349	0.349	0.360	0.345	0.349	114,333	0.3464	0.00%
2009-03-17	0	0.475	0.455	0.475	0.440	0.485	174,000	79,530	0.4571	0.349	0.334	0.349	0.323	0.356	236,833	0.3358	-4.04%
2009-03-16	0	0.495	0.460	0.495	0.460	0.495	112,000	53,270	0.4756	0.364	0.338	0.364	0.338	0.364	152,444	0.3494	-1.00%
2009-03-13	0	0.500	0.495	0.510	0.500	0.530	138,000	69,600	0.5043	0.367	0.364	0.375	0.367	0.389	187,833	0.3705	-5.66%
2009-03-12	0	0.530	0.510	0.530	0.490	0.530	96,000	48,010	0.5001	0.389	0.375	0.389	0.360	0.389	130,667	0.3674	-1.85%
2009-03-11	0	0.540	0.495	0.540	-	-	0	0	-	0.397	0.364	0.397	-	-	0	-	0.00%
2009-03-10	0	0.540	0.485	0.550	0.540	0.540	16,000	8,640	0.5400	0.397	0.356	0.404	0.397	0.397	21,778	0.3967	-5.26%
2009-03-09	0	0.570	0.490	0.570	0.500	0.570	20,000	10,700	0.5350	0.419	0.360	0.419	0.367	0.419	27,222	0.3931	0.00%
2009-03-06	0	0.570	0.500	0.580	0.480	0.570	129,991	63,966	0.4921	0.419	0.367	0.426	0.353	0.419	176,932	0.3615	14.00%
2009-03-05	0	0.500	0.495	0.500	0.500	0.510	464,000	233,040	0.5022	0.367	0.364	0.367	0.367	0.375	631,556	0.3690	0.00%
2009-03-04	0	0.500	0.490	0.500	0.500	0.500	264,000	132,000	0.5000	0.367	0.360	0.367	0.367	0.367	359,333	0.3673	2.04%
2009-03-03	0	0.490	0.485	0.500	0.480	0.510	160,000	80,300	0.5019	0.360	0.356	0.367	0.353	0.375	217,778	0.3687	-2.00%
2009-03-02	0	0.500	0.470	0.500	0.460	0.510	42,698	20,834	0.4879	0.367	0.345	0.367	0.338	0.375	58,117	0.3585	0.00%
2009-02-27	0	0.500	0.495	0.510	0.500	0.530	356,000	180,040	0.5057	0.367	0.364	0.375	0.367	0.389	484,556	0.3716	-3.85%
2009-02-26	0	0.520	0.470	0.520	0.480	0.520	166,000	82,120	0.4947	0.382	0.345	0.382	0.353	0.382	225,944	0.3635	4.00%
2009-02-25	0	0.500	0.500	0.590	0.500	0.560	306,000	155,880	0.5094	0.367	0.367	0.433	0.367	0.411	416,500	0.3743	-12.28%
2009-02-24	0	0.570	0.540	0.580	0.500	0.570	96,000	49,900	0.5198	0.419	0.397	0.426	0.367	0.419	130,667	0.3819	7.55%
2009-02-23	0	0.530	0.530	0.880	0.480	0.600	358,000	189,800	0.5302	0.389	0.389	0.647	0.353	0.441	487,278	0.3895	1.92%
2009-02-20	0	0.520	0.510	0.560	0.510	0.540	174,000	92,980	0.5344	0.382	0.375	0.411	0.375	0.397	236,833	0.3926	0.00%
2009-02-19	0	0.520	0.510	0.550	-	-	0	0	-	0.382	0.375	0.404	-	-	0	-	0.00%
2009-02-18	0	0.520	0.520	0.560	0.500	0.520	28,000	14,200	0.5071	0.382	0.382	0.411	0.367	0.382	38,111	0.3726	8.33%
2009-02-17	0	0.480	0.455	0.500	0.455	0.500	110,000	52,190	0.4745	0.353	0.334	0.367	0.334	0.367	149,722	0.3486	2.13%
2009-02-16	0	0.470	0.450	0.470	0.450	0.470	100,000	45,600	0.4560	0.345	0.331	0.345	0.331	0.345	136,111	0.3350	4.44%
2009-02-13	0	0.450	0.430	0.500	0.425	0.450	196,000	85,450	0.4360	0.331	0.316	0.367	0.312	0.331	266,778	0.3203	5.88%
2009-02-12	0	0.425	0.400	0.435	-	-	0	0	-	0.312	0.294	0.320	-	-	0	-	0.00%
2009-02-11	0	0.425	0.405	0.445	-	-	0	0	-	0.312	0.298	0.327	-	-	0	-	0.00%
2009-02-10	0	0.425	0.410	0.435	0.435	0.435	90,000	39,150	0.4350	0.312	0.301	0.320	0.320	0.320	122,500	0.3196	4.94%
2009-02-09	0	0.405	0.405	0.440	0.405	0.405	28,000	11,340	0.4050	0.298	0.298	0.323	0.298	0.298	38,111	0.2976	0.00%
2009-02-06	0	0.405	0.405	0.430	-	-	0	0	-	0.298	0.298	0.316	-	-	0	-	0.00%
2009-02-05	0	0.405	0.405	0.435	-	-	0	0	-	0.298	0.298	0.320	-	-	0	-	0.00%
2009-02-04	0	0.405	0.400	0.435	-	-	0	0	-	0.298	0.294	0.320	-	-	0	-	0.00%
2009-02-03	0	0.405	0.400	0.435	-	-	0	0	-	0.298	0.294	0.320	-	-	0	-	0.00%
2009-02-02	0	0.405	0.405	0.445	0.405	0.440	10,000	4,330	0.4330	0.298	0.298	0.327	0.298	0.323	13,611	0.3181	1.25%
2009-01-30	0	0.400	0.395	0.435	-	-	0	0	-	0.294	0.290	0.320	-	-	0	-	0.00%
2009-01-29	0	0.400	0.395	0.440	0.400	0.410	278,000	111,700	0.4018	0.294	0.290	0.323	0.294	0.301	378,389	0.2952	-9.09%
2009-01-23	0	0.440	0.385	0.440	-	-	0	0	-	0.323	0.283	0.323	-	-	0	-	0.00%
2009-01-22	0	0.440	0.385	0.440	0.440	0.440	10,000	4,400	0.4400	0.323	0.283	0.323	0.323	0.323	13,611	0.3233	0.00%
2009-01-21	0	0.440	0.390	0.440	-	-	0	0	-	0.323	0.287	0.323	-	-	0	-	-11.11%
2009-01-20	0	0.495	0.410	0.500	-	-	0	0	-	0.364	0.301	0.367	-	-	0	-	0.00%
2009-01-19	0	0.495	0.430	0.520	-	-	0	0	-	0.364	0.316	0.382	-	-	0	-	0.00%
2009-01-16	0	0.495	0.385	0.495	0.500	0.500	50,000	25,000	0.5000	0.364	0.283	0.364	0.367	0.367	68,056	0.3673	10.00%
2009-01-15	0	0.450	0.410	0.450	-	-	0	0	-	0.331	0.301	0.331	-	-	0	-	0.00%
2009-01-14	0	0.450	0.430	0.520	-	-	0	0	-	0.331	0.316	0.382	-	-	0	-	0.00%
2009-01-13	0	0.450	0.430	0.450	0.450	0.450	34,000	15,300	0.4500	0.331	0.316	0.331	0.331	0.331	46,278	0.3306	0.00%
2009-01-12	0	0.450	0.430	0.490	-	-	0	0	-	0.331	0.316	0.360	-	-	0	-	0.00%
2009-01-09	0	0.450	0.450	0.550	0.430	0.430	40,000	17,200	0.4300	0.331	0.331	0.404	0.316	0.316	54,444	0.3159	4.65%
2009-01-08	0	0.430	0.425	0.560	-	-	0	0	-	0.316	0.312	0.411	-	-	0	-	0.00%
2009-01-07	0	0.430	0.425	0.510	0.430	0.550	66,000	33,990	0.5150	0.316	0.312	0.375	0.316	0.404	89,833	0.3784	0.00%
2009-01-06	0	0.430	0.400	0.470	0.445	0.460	102,000	46,240	0.4533	0.316	0.294	0.345	0.327	0.338	138,833	0.3331	0.00%
2009-01-05	0	0.430	0.430	0.450	0.430	0.430	2,000	860	0.4300	0.316	0.316	0.331	0.316	0.316	2,722	0.3159	1.18%
2009-01-02	0	0.425	0.400	0.465	-	-	0	0	-	0.312	0.294	0.342	-	-	0	-	0.00%
2008-12-31	0	0.425	0.425	0.460	-	-	0	0	-	0.312	0.312	0.338	-	-	0	-	1.19%
2008-12-30	0	0.420	0.420	0.485	0.410	0.420	88,000	36,560	0.4155	0.309	0.309	0.356	0.301	0.309	119,778	0.3052	7.69%
2008-12-29	0	0.400	0.400	0.500	0.400	0.410	80,000	32,300	0.4038	0.287	0.287	0.358	0.287	0.294	111,681	0.2892	-2.44%
2008-12-24	0	0.410	0.410	0.500	-	-	0	0	-	0.294	0.294	0.358	-	-	0	-	1.23%
2008-12-23	0	0.405	0.405	0.500	-	-	0	0	-	0.290	0.290	0.358	-	-	0	-	0.00%
2008-12-22	0	0.405	0.405	0.495	0.405	0.420	126,000	52,890	0.4198	0.290	0.290	0.355	0.290	0.301	175,897	0.3007	1.25%
2008-12-19	0	0.400	0.400	0.480	0.400	0.400	80,000	32,000	0.4000	0.287	0.287	0.344	0.287	0.287	111,681	0.2865	-13.04%
2008-12-18	0	0.460	0.415	0.480	-	-	0	0	-	0.330	0.297	0.344	-	-	0	-	0.00%
2008-12-17	0	0.460	0.430	0.460	0.440	0.460	40,000	18,360	0.4590	0.330	0.308	0.330	0.315	0.330	55,840	0.3288	2.22%
2008-12-16	0	0.450	0.415	0.500	-	-	0	0	-	0.322	0.297	0.358	-	-	0	-	0.00%
2008-12-15	0	0.450	0.445	0.470	0.450	0.450	32,000	14,400	0.4500	0.322	0.319	0.337	0.322	0.322	44,672	0.3223	-10.00%
2008-12-12	0	0.500	0.410	0.500	-	-	0	0	-	0.358	0.294	0.358	-	-	0	-	0.00%
2008-12-11	0	0.500	0.430	0.500	0.380	0.500	78,000	34,220	0.4387	0.358	0.308	0.358	0.272	0.358	108,889	0.3143	7.53%
2008-12-10	0	0.465	0.440	0.465	0.465	0.470	18,000	8,390	0.4661	0.333	0.315	0.333	0.333	0.337	25,128	0.3339	-3.12%
2008-12-09	0	0.480	0.470	0.550	-	-	0	0	-	0.344	0.337	0.394	-	-	0	-	0.00%
2008-12-08	0	0.480	0.480	0.550	0.480	0.480	100,000	48,000	0.4800	0.344	0.344	0.394	0.344	0.344	139,601	0.3438	-1.03%
2008-12-05	0	0.485	0.425	0.485	0.420	0.485	124,000	55,340	0.4463	0.347	0.304	0.347	0.301	0.347	173,105	0.3197	-1.02%
2008-12-04	0	0.490	0.425	0.490	-	-	0	0	-	0.351	0.304	0.351	-	-	0	-	-2.00%
2008-12-03	0	0.500	0.400	0.500	0.500	0.500	4,000	2,000	0.5000	0.358	0.287	0.358	0.358	0.358	5,584	0.3582	17.65%
2008-12-02	0	0.425	0.405	0.500	-	-	0	0	-	0.304	0.290	0.358	-	-	0	-	0.00%
2008-12-01	0	0.425	0.405	0.500	-	-	0	0	-	0.304	0.290	0.358	-	-	0	-	0.00%
2008-11-28	0	0.425	0.415	0.510	-	-	0	0	-	0.304	0.297	0.365	-	-	0	-	0.00%
2008-11-27	0	0.425	0.400	0.495	-	-	0	0	-	0.304	0.287	0.355	-	-	0	-	0.00%
2008-11-26	0	0.425	0.420	0.495	0.425	0.425	166,000	70,120	0.4224	0.304	0.301	0.355	0.304	0.304	231,738	0.3026	-5.56%
2008-11-25	0	0.450	0.405	0.510	-	-	0	0	-	0.322	0.290	0.365	-	-	0	-	0.00%
2008-11-24	0	0.450	0.400	0.495	-	-	0	0	-	0.322	0.287	0.355	-	-	0	-	0.00%
2008-11-21	0	0.450	0.430	0.550	-	-	0	0	-	0.322	0.308	0.394	-	-	0	-	0.00%
2008-11-20	0	0.450	0.435	0.450	0.450	0.450	2,000	900	0.4500	0.322	0.312	0.322	0.322	0.322	2,792	0.3223	-5.26%
2008-11-19	0	0.475	0.440	0.550	-	-	0	0	-	0.340	0.315	0.394	-	-	0	-	0.00%
2008-11-18	0	0.475	0.450	0.475	-	-	0	0	-	0.340	0.322	0.340	-	-	0	-	-4.04%
2008-11-17	0	0.495	0.455	0.500	0.435	0.520	68,000	30,990	0.4557	0.355	0.326	0.358	0.312	0.372	94,929	0.3265	-2.94%
2008-11-14	0	0.510	0.510	0.530	0.500	0.510	696,000	348,140	0.5002	0.365	0.365	0.380	0.358	0.365	971,624	0.3583	2.00%
2008-11-13	0	0.500	0.500	0.530	0.500	0.500	62,000	31,000	0.5000	0.358	0.358	0.380	0.358	0.358	86,553	0.3582	0.00%
2008-11-12	0	0.500	0.500	0.540	0.500	0.500	104,000	52,000	0.5000	0.358	0.358	0.387	0.358	0.358	145,185	0.3582	0.00%
2008-11-11	0	0.500	0.500	0.530	-	-	0	0	-	0.358	0.358	0.380	-	-	0	-	0.00%
2008-11-10	0	0.500	0.500	0.520	0.500	0.500	50,000	25,000	0.5000	0.358	0.358	0.372	0.358	0.358	69,801	0.3582	8.70%
2008-11-07	0	0.460	0.460	0.550	-	-	0	0	-	0.330	0.330	0.394	-	-	0	-	0.00%
2008-11-06	0	0.460	0.460	0.550	-	-	0	0	-	0.330	0.330	0.394	-	-	0	-	0.00%
2008-11-05	0	0.460	0.460	0.550	0.460	0.460	20,000	9,200	0.4600	0.330	0.330	0.394	0.330	0.330	27,920	0.3295	0.00%
2008-11-04	0	0.460	0.460	0.550	0.450	0.450	2,000	900	0.4500	0.330	0.330	0.394	0.322	0.322	2,792	0.3223	-5.15%
2008-11-03	0	0.485	0.460	0.550	0.485	0.485	14,000	6,790	0.4850	0.347	0.330	0.394	0.347	0.347	19,544	0.3474	1.04%
2008-10-31	0	0.480	0.480	0.540	0.460	0.540	152,000	73,030	0.4805	0.344	0.344	0.387	0.330	0.387	212,194	0.3442	-4.00%
2008-10-30	0	0.500	0.450	0.530	0.430	0.500	70,000	31,880	0.4554	0.358	0.322	0.380	0.308	0.358	97,721	0.3262	7.53%
2008-10-29	0	0.465	0.440	0.540	0.450	0.465	512,000	230,880	0.4509	0.333	0.315	0.387	0.322	0.333	714,758	0.3230	3.33%
2008-10-28	0	0.450	0.420	0.460	0.420	0.450	100,000	43,500	0.4350	0.322	0.301	0.330	0.301	0.322	139,601	0.3116	-2.17%
2008-10-27	0	0.460	0.460	0.530	0.450	0.465	100,000	46,070	0.4607	0.330	0.330	0.380	0.322	0.333	139,601	0.3300	-16.36%
2008-10-24	0	0.550	0.520	0.580	0.510	0.550	168,000	90,260	0.5373	0.394	0.372	0.415	0.365	0.394	234,530	0.3849	-1.79%
2008-10-23	0	0.560	0.560	0.590	0.530	0.560	30,000	16,520	0.5507	0.401	0.401	0.423	0.380	0.401	41,880	0.3945	-1.75%
2008-10-22	0	0.570	0.570	0.600	0.570	0.570	260,000	148,200	0.5700	0.408	0.408	0.430	0.408	0.408	362,963	0.4083	-5.00%
2008-10-21	0	0.600	0.550	0.650	0.530	0.600	82,000	47,000	0.5732	0.430	0.394	0.466	0.380	0.430	114,473	0.4106	11.11%
2008-10-20	0	0.540	0.540	0.590	0.500	0.600	254,000	144,340	0.5683	0.387	0.387	0.423	0.358	0.430	354,587	0.4071	-10.00%
2008-10-17	0	0.600	0.600	0.630	-	-	0	0	-	0.430	0.430	0.451	-	-	0	-	0.00%
2008-10-16	0	0.600	0.590	0.630	-	-	0	0	-	0.430	0.423	0.451	-	-	0	-	0.00%
2008-10-15	0	0.600	0.600	0.630	0.600	0.600	90,000	54,000	0.6000	0.430	0.430	0.451	0.430	0.430	125,641	0.4298	0.00%
2008-10-14	0	0.600	0.600	0.630	0.600	0.610	66,000	39,760	0.6024	0.430	0.430	0.451	0.430	0.437	92,137	0.4315	1.69%
2008-10-13	0	0.590	0.590	0.620	0.590	0.610	250,000	151,500	0.6060	0.423	0.423	0.444	0.423	0.437	349,003	0.4341	-3.28%
2008-10-10	0	0.610	0.590	0.610	0.580	0.620	116,000	70,780	0.6102	0.437	0.423	0.437	0.415	0.444	161,937	0.4371	-4.69%
2008-10-09	0	0.640	0.590	0.650	0.580	0.640	66,000	42,000	0.6364	0.458	0.423	0.466	0.415	0.458	92,137	0.4558	0.00%
2008-10-08	0	0.640	0.560	0.680	0.580	0.640	88,000	55,300	0.6284	0.458	0.401	0.487	0.415	0.458	122,849	0.4501	10.34%
2008-10-06	0	0.580	0.580	0.620	0.580	0.580	20,000	11,640	0.5820	0.415	0.415	0.444	0.415	0.415	27,920	0.4169	-6.45%
2008-10-03	0	0.620	0.620	0.780	-	-	0	0	-	0.444	0.444	0.559	-	-	0	-	0.00%
2008-10-02	0	0.620	0.620	0.830	0.620	0.630	22,000	13,660	0.6209	0.444	0.444	0.595	0.444	0.451	30,712	0.4448	-4.62%
2008-09-30	0	0.650	0.570	0.680	0.650	0.650	20,000	13,000	0.6500	0.466	0.408	0.487	0.466	0.466	27,920	0.4656	0.00%
2008-09-29	0	0.650	0.620	0.800	0.630	0.650	140,000	89,600	0.6400	0.466	0.444	0.573	0.451	0.466	195,442	0.4584	3.17%
2008-09-26	0	0.630	0.630	0.830	0.630	0.640	20,000	12,620	0.6310	0.451	0.451	0.595	0.451	0.458	27,920	0.4520	-3.08%
2008-09-25	0	0.650	0.650	0.830	0.650	0.650	50,000	32,500	0.6500	0.466	0.466	0.595	0.466	0.466	69,801	0.4656	0.00%
2008-09-24	0	0.650	0.640	0.830	0.630	0.660	180,000	115,020	0.6390	0.466	0.458	0.595	0.451	0.473	251,282	0.4577	0.00%
2008-09-23	0	0.650	0.630	0.950	-	-	0	0	-	0.466	0.451	0.681	-	-	0	-	0.00%
2008-09-22	0	0.650	0.630	0.930	-	-	0	0	-	0.466	0.451	0.666	-	-	0	-	0.00%
2008-09-19	0	0.650	0.630	0.800	0.650	0.650	120,000	78,000	0.6500	0.466	0.451	0.573	0.466	0.466	167,521	0.4656	0.00%
2008-09-18	0	0.650	0.610	0.680	0.600	0.650	124,000	78,400	0.6323	0.466	0.437	0.487	0.430	0.466	173,105	0.4529	0.00%
2008-09-17	0	0.650	0.610	0.700	0.650	0.650	64,000	41,600	0.6500	0.466	0.437	0.501	0.466	0.466	89,345	0.4656	6.56%
2008-09-16	0	0.610	0.560	0.610	-	-	0	0	-	0.437	0.401	0.437	-	-	0	-	-3.17%
2008-09-12	0	0.630	0.630	0.650	0.630	0.640	326,000	206,080	0.6321	0.451	0.451	0.466	0.451	0.458	455,100	0.4528	0.00%
2008-09-11	0	0.630	0.600	0.630	-	-	0	0	-	0.451	0.430	0.451	-	-	0	-	0.00%
2008-09-10	0	0.630	0.630	0.650	-	-	0	0	-	0.451	0.451	0.466	-	-	0	-	0.00%
2008-09-09	0	0.630	0.640	0.650	0.610	0.630	26,000	16,200	0.6231	0.451	0.458	0.466	0.437	0.451	36,296	0.4463	-8.70%
2008-09-08	0	0.690	0.690	0.700	-	-	0	0	-	0.494	0.494	0.501	-	-	0	-	0.00%
2008-09-05	0	0.690	0.510	0.690	-	-	0	0	-	0.494	0.365	0.494	-	-	0	-	0.00%
2008-09-04	0	0.690	0.600	0.700	0.690	0.700	162,000	112,280	0.6931	0.494	0.430	0.501	0.494	0.501	226,154	0.4965	-1.43%
2008-09-03	0	0.740	0.710	0.740	-	-	0	0	-	0.501	0.481	0.501	-	-	0	-	0.00%
2008-09-02	0	0.740	0.740	0.750	0.700	0.710	134,000	94,000	0.7015	0.501	0.501	0.508	0.474	0.481	197,755	0.4753	2.78%
2008-09-01	0	0.720	0.720	0.750	0.700	0.740	46,000	33,300	0.7239	0.488	0.488	0.508	0.474	0.501	67,886	0.4905	1.41%
2008-08-29	0	0.710	0.710	0.760	0.700	0.720	10,000	7,120	0.7120	0.481	0.481	0.515	0.474	0.488	14,758	0.4825	-1.39%
2008-08-28	0	0.720	0.710	0.760	-	-	0	0	-	0.488	0.481	0.515	-	-	0	-	0.00%
2008-08-27	0	0.720	0.720	0.780	0.700	0.720	56,000	39,500	0.7054	0.488	0.488	0.529	0.474	0.488	82,644	0.4780	-2.70%
2008-08-26	0	0.740	0.740	0.790	0.740	0.740	48,000	35,520	0.7400	0.501	0.501	0.535	0.501	0.501	70,838	0.5014	-1.33%
2008-08-25	0	0.750	0.740	0.790	0.750	0.750	252,000	189,000	0.7500	0.508	0.501	0.535	0.508	0.508	371,897	0.5082	0.00%
2008-08-21	0	0.750	0.730	0.800	0.750	0.750	180,000	135,000	0.7500	0.508	0.495	0.542	0.508	0.508	265,641	0.5082	0.00%
2008-08-20	0	0.750	0.750	0.800	0.750	0.750	34,000	25,500	0.7500	0.508	0.508	0.542	0.508	0.508	50,177	0.5082	-1.32%
2008-08-19	0	0.760	0.750	0.800	-	-	0	0	-	0.515	0.508	0.542	-	-	0	-	0.00%
2008-08-18	0	0.760	0.760	0.790	0.760	0.760	180,000	136,800	0.7600	0.515	0.515	0.535	0.515	0.515	265,641	0.5150	0.00%
2008-08-15	0	0.760	0.760	0.800	0.760	0.770	12,000	9,140	0.7617	0.515	0.515	0.542	0.515	0.522	17,709	0.5161	-3.80%
2008-08-14	0	0.790	0.750	0.790	0.800	0.800	10,000	8,000	0.8000	0.535	0.508	0.535	0.542	0.542	14,758	0.5421	3.95%
2008-08-13	0	0.760	0.750	0.800	0.750	0.760	272,000	206,520	0.7593	0.515	0.508	0.542	0.508	0.515	401,413	0.5145	0.00%
2008-08-12	0	0.760	0.750	0.760	0.750	0.760	72,000	54,600	0.7583	0.515	0.508	0.515	0.508	0.515	106,256	0.5139	1.33%
2008-08-11	0	0.750	0.750	0.780	0.750	0.750	16,000	12,000	0.7500	0.508	0.508	0.529	0.508	0.508	23,613	0.5082	0.00%
2008-08-08	0	0.750	0.750	0.790	0.750	0.750	40,000	30,000	0.7500	0.508	0.508	0.535	0.508	0.508	59,031	0.5082	-1.32%
2008-08-07	0	0.760	0.750	0.780	-	-	0	0	-	0.515	0.508	0.529	-	-	0	-	0.00%
2008-08-05	0	0.760	0.740	0.790	0.760	0.760	204,000	155,040	0.7600	0.515	0.501	0.535	0.515	0.515	301,060	0.5150	-1.30%
2008-08-04	0	0.770	0.770	0.800	0.770	0.770	174,000	133,980	0.7700	0.522	0.522	0.542	0.522	0.522	256,786	0.5218	-3.75%
2008-08-01	0	0.800	0.770	0.800	-	-	0	0	-	0.542	0.522	0.542	-	-	0	-	0.00%
2008-07-31	0	0.800	0.780	0.850	0.800	0.800	10,000	8,000	0.8000	0.542	0.529	0.576	0.542	0.542	14,758	0.5421	0.00%
2008-07-30	0	0.800	0.780	0.840	0.780	0.800	100,000	79,800	0.7980	0.542	0.529	0.569	0.529	0.542	147,578	0.5407	2.56%
2008-07-29	0	0.780	0.770	0.830	0.780	0.780	50,000	39,000	0.7800	0.529	0.522	0.562	0.529	0.529	73,789	0.5285	0.00%
2008-07-28	0	0.780	0.780	0.800	0.780	0.780	6,000	4,680	0.7800	0.529	0.529	0.542	0.529	0.529	8,855	0.5285	-1.27%
2008-07-25	0	0.790	0.790	0.850	0.790	0.790	30,000	23,700	0.7900	0.535	0.535	0.576	0.535	0.535	44,274	0.5353	0.00%
2008-07-24	0	0.790	0.790	0.850	-	-	0	0	-	0.535	0.535	0.576	-	-	0	-	0.00%
2008-07-23	0	0.790	0.790	0.840	-	-	0	0	-	0.535	0.535	0.569	-	-	0	-	2.60%
2008-07-22	0	0.770	0.770	0.810	0.770	0.800	220,000	173,520	0.7887	0.522	0.522	0.549	0.522	0.542	324,672	0.5344	-3.75%
2008-07-21	0	0.800	0.800	0.850	0.800	0.810	30,000	24,200	0.8067	0.542	0.542	0.576	0.542	0.549	44,274	0.5466	0.00%
2008-07-18	0	0.800	0.780	0.850	0.800	0.800	100,000	80,000	0.8000	0.542	0.529	0.576	0.542	0.542	147,578	0.5421	0.00%
2008-07-17	0	0.800	0.760	0.800	-	-	0	0	-	0.542	0.515	0.542	-	-	0	-	0.00%
2008-07-16	0	0.800	0.760	0.860	0.750	0.800	370,000	294,260	0.7953	0.542	0.515	0.583	0.508	0.542	546,040	0.5389	0.00%
2008-07-15	0	0.800	0.640	0.800	0.800	0.830	272,000	219,160	0.8057	0.542	0.434	0.542	0.542	0.562	401,413	0.5460	-3.61%
2008-07-14	0	0.830	0.820	0.900	0.820	0.830	126,000	103,920	0.8248	0.562	0.556	0.610	0.556	0.562	185,949	0.5589	0.00%
2008-07-11	0	0.830	0.820	0.850	-	-	0	0	-	0.562	0.556	0.576	-	-	0	-	0.00%
2008-07-10	0	0.830	0.800	0.850	-	-	0	0	-	0.562	0.542	0.576	-	-	0	-	0.00%
2008-07-09	0	0.830	0.820	0.850	0.830	0.830	40,000	33,200	0.8300	0.562	0.556	0.576	0.562	0.562	59,031	0.5624	0.00%
2008-07-08	0	0.830	0.830	0.850	-	-	0	0	-	0.562	0.562	0.576	-	-	0	-	0.00%
2008-07-07	0	0.830	0.820	0.830	0.820	0.830	22,000	18,240	0.8291	0.562	0.556	0.562	0.556	0.562	32,467	0.5618	0.00%
2008-07-04	0	0.830	0.800	0.830	0.830	0.830	14,000	11,620	0.8300	0.562	0.542	0.562	0.562	0.562	20,661	0.5624	-1.19%
2008-07-03	0	0.840	0.790	0.840	-	-	0	0	-	0.569	0.535	0.569	-	-	0	-	0.00%
2008-07-02	0	0.840	0.810	0.840	-	-	0	0	-	0.569	0.549	0.569	-	-	0	-	0.00%
2008-06-30	0	0.840	0.830	0.840	0.840	0.840	148,000	124,320	0.8400	0.569	0.562	0.569	0.569	0.569	218,416	0.5692	0.00%
2008-06-27	0	0.840	0.840	0.860	0.840	0.840	24,000	20,120	0.8383	0.569	0.569	0.583	0.569	0.569	35,419	0.5681	-2.33%
2008-06-26	0	0.860	0.850	0.860	0.860	0.860	22,000	18,920	0.8600	0.583	0.576	0.583	0.583	0.583	32,467	0.5827	0.00%
2008-06-25	0	0.860	0.860	0.880	0.860	0.860	46,000	39,560	0.8600	0.583	0.583	0.596	0.583	0.583	67,886	0.5827	-2.27%
2008-06-24	0	0.880	0.860	0.880	-	-	0	0	-	0.596	0.583	0.596	-	-	0	-	0.00%
2008-06-23	0	0.880	0.860	0.880	-	-	0	0	-	0.596	0.583	0.596	-	-	0	-	0.00%
2008-06-20	0	0.880	0.850	0.900	-	-	0	0	-	0.596	0.576	0.610	-	-	0	-	0.00%
2008-06-19	0	0.880	0.870	0.900	-	-	0	0	-	0.596	0.590	0.610	-	-	0	-	0.00%
2008-06-18	0	0.880	0.830	0.900	-	-	0	0	-	0.596	0.562	0.610	-	-	0	-	0.00%
2008-06-17	0	0.880	0.840	0.980	-	-	0	0	-	0.596	0.569	0.664	-	-	0	-	0.00%
2008-06-16	0	0.880	0.830	0.910	-	-	0	0	-	0.596	0.562	0.617	-	-	0	-	0.00%
2008-06-13	0	0.880	0.840	0.880	-	-	0	0	-	0.596	0.569	0.596	-	-	0	-	0.00%
2008-06-12	0	0.880	0.850	0.880	-	-	0	0	-	0.596	0.576	0.596	-	-	0	-	0.00%
2008-06-11	0	0.880	0.880	0.900	-	-	0	0	-	0.596	0.596	0.610	-	-	0	-	0.00%
2008-06-10	0	0.880	0.880	0.900	0.880	0.900	68,000	60,160	0.8847	0.596	0.596	0.610	0.596	0.610	100,353	0.5995	-2.22%
2008-06-06	0	0.900	0.900	0.910	0.900	0.900	10,000	9,000	0.9000	0.610	0.610	0.617	0.610	0.610	14,758	0.6098	0.00%
2008-06-05	0	0.900	0.900	0.920	0.900	0.900	22,000	19,800	0.9000	0.610	0.610	0.623	0.610	0.610	32,467	0.6098	0.00%
2008-06-04	0	0.900	0.900	0.930	0.900	0.900	30,000	27,000	0.9000	0.610	0.610	0.630	0.610	0.610	44,274	0.6098	-1.10%
2008-06-03	0	0.910	0.900	0.930	-	-	0	0	-	0.617	0.610	0.630	-	-	0	-	0.00%
2008-06-02	0	0.910	0.900	0.920	0.910	0.910	70,000	63,700	0.9100	0.617	0.610	0.623	0.617	0.617	103,305	0.6166	0.00%
2008-05-30	0	0.910	0.900	0.930	0.910	0.910	10,000	9,100	0.9100	0.617	0.610	0.630	0.617	0.617	14,758	0.6166	1.11%
2008-05-29	0	0.900	0.890	0.910	-	-	4,000	3,560	0.8900	0.610	0.603	0.617	-	-	5,903	0.6031	0.00%
2008-05-28	0	0.900	0.900	0.920	0.900	0.900	2,000	1,800	0.9000	0.610	0.610	0.623	0.610	0.610	2,952	0.6098	0.00%
2008-05-27	0	0.900	0.890	0.920	0.900	0.900	36,000	32,400	0.9000	0.610	0.603	0.623	0.610	0.610	53,128	0.6098	0.00%
2008-05-26	0	0.900	0.900	0.910	0.900	0.900	14,000	12,600	0.9000	0.610	0.610	0.617	0.610	0.610	20,661	0.6098	-1.10%
2008-05-23	0	0.910	0.910	0.920	0.900	0.900	8,000	7,200	0.9000	0.617	0.617	0.623	0.610	0.610	11,806	0.6098	2.25%
2008-05-22	0	0.890	0.890	0.920	0.880	0.880	6,000	5,280	0.8800	0.603	0.603	0.623	0.596	0.596	8,855	0.5963	-1.11%
2008-05-21	0	0.900	0.900	0.930	0.900	0.900	10,000	9,000	0.9000	0.610	0.610	0.630	0.610	0.610	14,758	0.6098	-1.10%
2008-05-20	0	0.910	0.910	0.930	0.900	0.920	34,000	30,800	0.9059	0.617	0.617	0.630	0.610	0.623	50,177	0.6138	-1.09%
2008-05-19	0	0.920	0.900	0.920	-	-	0	0	-	0.623	0.610	0.623	-	-	0	-	0.00%
2008-05-16	0	0.920	0.900	0.920	0.920	0.920	30,000	27,600	0.9200	0.623	0.610	0.623	0.623	0.623	44,274	0.6234	1.10%
2008-05-15	0	0.910	0.910	0.940	0.910	0.910	20,000	18,200	0.9100	0.617	0.617	0.637	0.617	0.617	29,516	0.6166	-1.09%
2008-05-14	0	0.920	0.910	0.930	-	-	0	0	-	0.623	0.617	0.630	-	-	0	-	0.00%
2008-05-13	0	0.920	0.900	0.920	0.900	0.920	40,000	36,360	0.9090	0.623	0.610	0.623	0.610	0.623	59,031	0.6159	2.22%
2008-05-09	0	0.900	0.890	0.950	0.900	0.900	22,000	19,800	0.9000	0.610	0.603	0.644	0.610	0.610	32,467	0.6098	0.00%
2008-05-08	0	0.900	0.900	0.930	0.900	0.900	28,000	25,200	0.9000	0.610	0.610	0.630	0.610	0.610	41,322	0.6098	0.00%
2008-05-07	0	0.900	0.900	0.930	0.900	0.900	34,000	30,600	0.9000	0.610	0.610	0.630	0.610	0.610	50,177	0.6098	-1.10%
2008-05-06	0	0.910	0.910	0.930	0.910	0.910	50,000	45,500	0.9100	0.617	0.617	0.630	0.617	0.617	73,789	0.6166	-1.09%
2008-05-05	0	0.920	0.900	0.930	0.900	0.920	86,000	78,080	0.9079	0.623	0.610	0.630	0.610	0.623	126,917	0.6152	1.10%
2008-05-02	0	0.910	0.910	0.920	0.910	0.910	104,000	94,680	0.9104	0.617	0.617	0.623	0.617	0.617	153,481	0.6169	1.11%
2008-04-30	0	0.900	0.900	0.920	0.840	0.900	109,991	97,993	0.8909	0.610	0.610	0.623	0.569	0.610	162,323	0.6037	0.00%
2008-04-29	0	0.900	0.900	0.910	0.900	0.900	2,000	1,800	0.9000	0.610	0.610	0.617	0.610	0.610	2,952	0.6098	1.12%
2008-04-28	0	0.890	0.890	0.920	0.890	0.890	10,000	8,900	0.8900	0.603	0.603	0.623	0.603	0.603	14,758	0.6031	-5.32%
2008-04-25	0	0.940	0.900	0.940	0.900	0.940	52,000	46,880	0.9015	0.637	0.610	0.637	0.610	0.637	76,741	0.6109	4.44%
2008-04-24	0	0.900	0.900	0.930	0.900	0.900	16,000	14,400	0.9000	0.610	0.610	0.630	0.610	0.610	23,613	0.6098	0.00%
2008-04-23	0	0.900	0.900	0.920	0.900	0.900	74,000	66,600	0.9000	0.610	0.610	0.623	0.610	0.610	109,208	0.6098	0.00%
2008-04-22	0	0.900	0.900	0.910	0.880	0.880	6,000	5,280	0.8800	0.610	0.610	0.617	0.596	0.596	8,855	0.5963	-2.17%
2008-04-21	0	0.920	0.920	0.930	0.900	0.910	58,000	52,280	0.9014	0.623	0.623	0.630	0.610	0.617	85,595	0.6108	-1.08%
2008-04-18	0	0.930	0.900	0.930	0.930	0.930	12,000	10,860	0.9050	0.630	0.610	0.630	0.630	0.630	17,709	0.6132	0.00%
2008-04-17	0	0.930	0.920	0.930	-	-	0	0	-	0.630	0.623	0.630	-	-	0	-	-2.11%
2008-04-16	0	0.950	0.930	0.950	-	-	30,000	28,500	0.9500	0.644	0.630	0.644	-	-	44,274	0.6437	0.00%
2008-04-15	0	0.950	0.950	0.960	0.950	0.950	20,000	19,000	0.9500	0.644	0.644	0.651	0.644	0.644	29,516	0.6437	0.00%
2008-04-14	0	0.950	0.950	0.960	0.950	0.960	122,000	116,100	0.9516	0.644	0.644	0.651	0.644	0.651	180,046	0.6448	-1.04%
2008-04-11	0	0.960	0.930	0.960	-	-	0	0	-	0.651	0.630	0.651	-	-	0	-	0.00%
2008-04-10	0	0.960	0.950	0.960	0.960	0.960	20,000	19,200	0.9600	0.651	0.644	0.651	0.651	0.651	29,516	0.6505	1.05%
2008-04-09	0	0.950	0.930	0.960	-	-	0	0	-	0.644	0.630	0.651	-	-	0	-	0.00%
2008-04-08	0	0.950	0.950	0.980	0.950	0.950	20,000	19,000	0.9500	0.644	0.644	0.664	0.644	0.644	29,516	0.6437	0.00%
2008-04-07	0	0.950	0.950	0.960	0.950	0.950	20,000	19,000	0.9500	0.644	0.644	0.651	0.644	0.644	29,516	0.6437	0.00%
2008-04-03	0	0.950	0.950	0.980	0.950	0.950	20,000	19,000	0.9500	0.644	0.644	0.664	0.644	0.644	29,516	0.6437	0.00%
2008-04-02	0	0.950	0.950	0.980	0.950	0.950	28,000	26,600	0.9500	0.644	0.644	0.664	0.644	0.644	41,322	0.6437	-1.04%
2008-04-01	0	0.960	0.960	0.980	0.950	0.970	70,000	67,200	0.9600	0.651	0.651	0.664	0.644	0.657	103,305	0.6505	0.00%
2008-03-31	0	0.960	0.950	0.960	0.950	0.970	144,000	138,300	0.9604	0.651	0.644	0.651	0.644	0.657	212,513	0.6508	1.05%
2008-03-28	0	0.950	0.950	0.970	0.950	0.970	196,000	186,400	0.9510	0.644	0.644	0.657	0.644	0.657	289,254	0.6444	-1.04%
2008-03-27	0	0.960	0.950	0.960	0.960	0.960	10,000	9,600	0.9600	0.651	0.644	0.651	0.651	0.651	14,758	0.6505	1.05%
2008-03-26	0	0.950	0.950	0.970	0.950	0.950	70,000	66,500	0.9500	0.644	0.644	0.657	0.644	0.644	103,305	0.6437	0.00%
2008-03-25	0	0.950	0.950	0.970	0.950	0.950	116,000	110,200	0.9500	0.644	0.644	0.657	0.644	0.644	171,191	0.6437	0.00%
2008-03-20	0	0.950	0.950	0.970	-	-	0	0	-	0.644	0.644	0.657	-	-	0	-	0.00%
2008-03-19	0	0.950	0.950	0.970	0.950	0.950	82,000	77,900	0.9500	0.644	0.644	0.657	0.644	0.644	121,014	0.6437	2.15%
2008-03-18	0	0.930	0.930	0.970	0.930	0.930	60,000	55,800	0.9300	0.630	0.630	0.657	0.630	0.630	88,547	0.6302	-2.11%
2008-03-17	0	0.950	0.950	0.960	0.950	0.950	292,000	277,400	0.9500	0.644	0.644	0.651	0.644	0.644	430,929	0.6437	-1.04%
2008-03-14	0	0.960	0.950	0.960	-	-	0	0	-	0.651	0.644	0.651	-	-	0	-	-1.03%
2008-03-13	0	0.970	0.960	0.970	-	-	0	0	-	0.657	0.651	0.657	-	-	0	-	-1.02%
2008-03-12	0	0.980	0.950	0.980	0.980	0.980	10,000	9,800	0.9800	0.664	0.644	0.664	0.664	0.664	14,758	0.6641	3.16%
2008-03-11	0	0.950	0.750	0.970	0.950	0.970	330,000	314,100	0.9518	0.644	0.508	0.657	0.644	0.657	487,009	0.6450	0.00%
2008-03-10	0	0.950	0.950	0.970	0.950	0.950	278,000	264,100	0.9500	0.644	0.644	0.657	0.644	0.644	410,268	0.6437	0.00%
2008-03-07	0	0.950	0.950	0.960	0.950	0.950	20,000	19,000	0.9500	0.644	0.644	0.651	0.644	0.644	29,516	0.6437	-1.04%
2008-03-06	0	0.960	0.960	0.980	0.960	0.960	116,000	111,360	0.9600	0.651	0.651	0.664	0.651	0.651	171,191	0.6505	-1.03%
2008-03-05	0	0.970	0.960	0.980	0.970	0.970	6,000	5,820	0.9700	0.657	0.651	0.664	0.657	0.657	8,855	0.6573	2.11%
2008-03-04	0	0.950	0.950	0.970	0.950	0.960	140,014	133,453	0.9531	0.644	0.644	0.657	0.644	0.651	206,630	0.6459	-2.06%
2008-03-03	0	0.970	0.960	0.980	-	-	0	0	-	0.657	0.651	0.664	-	-	0	-	0.00%
2008-02-29	0	0.970	0.960	0.970	0.960	0.980	24,000	23,440	0.9767	0.657	0.651	0.657	0.651	0.664	35,419	0.6618	1.04%
2008-02-28	0	0.960	0.960	0.980	0.960	0.980	160,000	154,320	0.9645	0.651	0.651	0.664	0.651	0.664	236,125	0.6536	-1.03%
2008-02-27	0	0.970	0.960	0.980	0.960	0.970	290,000	279,000	0.9621	0.657	0.651	0.664	0.651	0.657	427,977	0.6519	-2.02%
2008-02-26	0	0.990	0.960	0.990	0.970	0.990	30,000	29,300	0.9767	0.671	0.651	0.671	0.657	0.671	44,274	0.6618	-1.00%
2008-02-25	0	1.000	0.970	1.000	-	-	0	0	-	0.678	0.657	0.678	-	-	0	-	0.00%
2008-02-22	0	1.000	0.960	1.000	0.960	1.000	32,914	31,974	0.9714	0.678	0.651	0.678	0.651	0.678	48,574	0.6583	2.04%
2008-02-21	0	0.980	0.980	0.990	0.980	0.990	40,000	39,400	0.9850	0.664	0.664	0.671	0.664	0.671	59,031	0.6674	-1.01%
2008-02-20	0	0.990	0.980	0.990	0.980	1.000	66,000	65,640	0.9945	0.671	0.664	0.671	0.664	0.678	97,402	0.6739	0.00%
2008-02-19	0	0.990	0.960	0.990	0.960	1.000	76,000	75,280	0.9905	0.671	0.651	0.671	0.651	0.678	112,160	0.6712	1.02%
2008-02-18	0	0.980	0.980	0.990	0.980	0.990	40,000	39,400	0.9850	0.664	0.664	0.671	0.664	0.671	59,031	0.6674	3.16%
2008-02-15	0	0.950	0.930	0.970	0.950	0.960	1,242,000	1,181,000	0.9509	0.644	0.630	0.657	0.644	0.651	1,832,923	0.6443	0.00%
2008-02-14	0	0.950	0.950	0.980	0.950	0.990	116,000	112,780	0.9722	0.644	0.644	0.664	0.644	0.671	171,191	0.6588	-3.06%
2008-02-13	0	0.980	0.980	0.990	0.980	0.980	88,000	86,240	0.9800	0.664	0.664	0.671	0.664	0.664	129,869	0.6641	0.00%
2008-02-12	0	0.980	0.970	0.980	-	-	0	0	-	0.664	0.657	0.664	-	-	0	-	0.00%
2008-02-11	0	0.980	0.980	1.000	0.950	0.950	6,000	5,700	0.9500	0.664	0.664	0.678	0.644	0.644	8,855	0.6437	-2.00%
2008-02-06	0	1.000	0.970	1.000	0.970	1.000	16,000	15,820	0.9888	0.678	0.657	0.678	0.657	0.678	23,613	0.6700	4.17%
2008-02-05	0	0.960	0.950	0.980	0.960	0.990	20,000	19,580	0.9790	0.651	0.644	0.664	0.651	0.671	29,516	0.6634	-1.03%
2008-02-04	0	0.970	0.970	0.990	0.970	0.970	6,000	5,820	0.9700	0.657	0.657	0.671	0.657	0.657	8,855	0.6573	0.00%
2008-02-01	0	0.970	0.950	0.980	0.950	0.970	50,000	48,300	0.9660	0.657	0.644	0.664	0.644	0.657	73,789	0.6546	1.04%
2008-01-31	0	0.960	0.960	0.970	0.950	0.960	344,000	326,900	0.9503	0.651	0.651	0.657	0.644	0.651	507,670	0.6439	1.05%
2008-01-30	0	0.950	0.950	0.980	0.950	0.950	50,000	47,500	0.9500	0.644	0.644	0.664	0.644	0.644	73,789	0.6437	0.00%
2008-01-29	0	0.950	0.950	0.980	0.950	0.950	10,000	9,500	0.9500	0.644	0.644	0.664	0.644	0.644	14,758	0.6437	0.00%
2008-01-28	0	0.950	0.950	0.980	0.950	0.960	534,000	507,600	0.9506	0.644	0.644	0.664	0.644	0.651	788,068	0.6441	-4.04%
2008-01-25	0	0.990	0.950	0.990	0.940	0.990	214,000	209,540	0.9792	0.671	0.644	0.671	0.637	0.671	315,818	0.6635	0.00%
2008-01-24	0	0.990	0.930	0.990	0.930	0.990	322,000	309,700	0.9618	0.671	0.630	0.671	0.630	0.671	475,202	0.6517	6.45%
2008-01-23	0	0.930	0.930	0.940	0.920	0.950	246,000	230,120	0.9354	0.630	0.630	0.637	0.623	0.644	363,043	0.6339	3.33%
2008-01-22	0	0.900	0.820	0.900	0.900	0.990	158,000	148,620	0.9406	0.610	0.556	0.610	0.610	0.671	233,174	0.6374	-10.00%
2008-01-21	0	1.000	1.000	1.010	0.990	1.010	302,000	301,920	0.9997	0.678	0.678	0.684	0.671	0.684	445,687	0.6774	0.00%
2008-01-18	0	1.000	1.000	1.010	0.980	1.000	416,000	411,060	0.9881	0.678	0.678	0.684	0.664	0.678	613,926	0.6696	2.04%
2008-01-17	0	0.980	0.980	1.000	0.980	0.980	286,000	280,280	0.9800	0.664	0.664	0.678	0.664	0.664	422,074	0.6641	-1.01%
2008-01-16	0	0.990	0.980	0.990	0.980	0.990	470,000	461,800	0.9826	0.671	0.664	0.671	0.664	0.671	693,618	0.6658	-1.00%
2008-01-15	0	1.000	1.000	1.010	0.990	1.000	150,000	149,600	0.9973	0.678	0.678	0.684	0.671	0.678	221,368	0.6758	0.00%
2008-01-14	0	1.000	0.980	1.020	0.980	1.000	64,000	64,020	1.0003	0.678	0.664	0.691	0.664	0.678	94,450	0.6778	-0.99%
2008-01-11	0	1.010	0.980	1.010	0.990	1.010	90,000	90,300	1.0033	0.684	0.664	0.684	0.671	0.684	132,821	0.6799	1.00%
2008-01-10	0	1.000	0.990	1.020	0.980	1.000	112,000	110,900	0.9902	0.678	0.671	0.691	0.664	0.678	165,288	0.6710	0.00%
2008-01-09	0	1.000	0.990	1.000	0.990	1.000	132,000	131,400	0.9955	0.678	0.671	0.678	0.671	0.678	194,803	0.6745	0.00%
2008-01-08	0	1.000	0.990	1.010	1.000	1.000	30,000	30,000	1.0000	0.678	0.671	0.684	0.678	0.678	44,274	0.6776	2.04%
2008-01-07	0	0.980	0.980	1.000	0.980	0.980	30,000	29,400	0.9800	0.664	0.664	0.678	0.664	0.664	44,274	0.6641	-2.00%
2008-01-04	0	1.000	0.990	1.000	1.000	1.010	450,000	450,100	1.0002	0.678	0.671	0.678	0.678	0.684	664,103	0.6778	0.00%
2008-01-03	0	1.000	1.000	1.010	0.990	1.000	386,000	385,000	0.9974	0.678	0.678	0.684	0.671	0.678	569,652	0.6759	1.01%
2008-01-02	0	1.000	1.000	1.020	1.000	1.000	144,000	144,000	1.0000	0.671	0.671	0.684	0.671	0.671	214,659	0.6708	2.04%
2007-12-31	0	0.980	0.980	1.000	0.980	1.000	52,000	51,200	0.9846	0.657	0.657	0.671	0.657	0.671	77,516	0.6605	-2.00%
2007-12-28	0	1.000	0.980	1.000	0.980	1.000	194,000	192,320	0.9913	0.671	0.657	0.671	0.657	0.671	289,194	0.6650	0.00%
2007-12-27	0	1.000	0.990	1.010	0.990	1.000	48,000	47,900	0.9979	0.671	0.664	0.678	0.664	0.671	71,553	0.6694	1.01%
2007-12-24	0	0.990	0.990	1.010	0.980	1.010	110,000	109,440	0.9949	0.664	0.664	0.678	0.657	0.678	163,976	0.6674	1.02%
2007-12-21	0	0.980	0.980	1.000	0.980	0.990	176,000	172,680	0.9811	0.657	0.657	0.671	0.657	0.664	262,362	0.6582	0.00%
2007-12-20	0	0.980	0.980	1.000	0.980	1.010	90,000	89,300	0.9922	0.657	0.657	0.671	0.657	0.678	134,162	0.6656	-2.00%
2007-12-19	0	1.000	0.980	1.000	0.980	1.010	248,000	249,800	1.0073	0.671	0.657	0.671	0.657	0.678	369,691	0.6757	2.04%
2007-12-18	0	0.980	0.980	1.000	0.980	1.000	848,000	838,360	0.9886	0.657	0.657	0.671	0.657	0.671	1,264,105	0.6632	-3.92%
2007-12-17	0	1.020	1.020	1.030	1.010	1.030	104,000	105,120	1.0108	0.684	0.684	0.691	0.678	0.691	155,032	0.6781	-0.97%
2007-12-14	0	1.030	1.030	1.040	1.020	1.050	186,000	193,240	1.0389	0.691	0.691	0.698	0.684	0.704	277,268	0.6969	0.98%
2007-12-13	0	1.020	1.020	1.040	1.020	1.030	110,000	112,520	1.0229	0.684	0.684	0.698	0.684	0.691	163,976	0.6862	-0.97%
2007-12-12	0	1.030	1.020	1.040	1.020	1.030	80,000	82,200	1.0275	0.691	0.684	0.698	0.684	0.691	119,255	0.6893	0.00%
2007-12-11	0	1.030	1.030	1.040	1.020	1.040	84,000	86,180	1.0260	0.691	0.691	0.698	0.684	0.698	125,218	0.6882	0.98%
2007-12-10	0	1.020	1.020	1.030	1.020	1.030	58,000	59,540	1.0266	0.684	0.684	0.691	0.684	0.691	86,460	0.6886	-0.97%
2007-12-07	0	1.030	1.020	1.040	1.030	1.040	142,000	146,460	1.0314	0.691	0.684	0.698	0.691	0.698	211,678	0.6919	0.00%
2007-12-06	0	1.030	1.020	1.030	1.020	1.040	174,000	178,480	1.0257	0.691	0.684	0.691	0.684	0.698	259,380	0.6881	-0.96%
2007-12-05	0	1.040	1.030	1.050	1.020	1.040	354,000	366,180	1.0344	0.698	0.691	0.704	0.684	0.698	527,704	0.6939	0.97%
2007-12-04	0	1.030	1.020	1.030	1.010	1.030	252,000	258,900	1.0274	0.691	0.684	0.691	0.678	0.691	375,654	0.6892	1.98%
2007-12-03	0	1.010	1.010	1.020	1.010	1.030	762,000	774,980	1.0170	0.678	0.678	0.684	0.678	0.691	1,135,906	0.6823	1.00%
2007-11-30	0	1.000	0.990	1.000	0.960	1.010	250,000	249,240	0.9970	0.671	0.664	0.671	0.644	0.678	372,673	0.6688	1.01%
2007-11-29	0	0.990	0.980	0.990	0.960	0.990	238,000	234,080	0.9835	0.664	0.657	0.664	0.644	0.664	354,784	0.6598	1.02%
2007-11-28	0	0.980	0.980	0.990	0.980	0.990	138,793	136,225	0.9815	0.657	0.657	0.664	0.657	0.664	206,897	0.6584	-1.01%
2007-11-27	0	0.990	0.980	0.990	0.980	0.990	98,793	97,441	0.9863	0.664	0.657	0.664	0.657	0.664	147,270	0.6616	0.00%
2007-11-26	0	0.990	0.990	1.010	0.990	0.990	74,698	73,965	0.9902	0.664	0.664	0.678	0.664	0.664	111,352	0.6642	0.00%
2007-11-23	0	0.990	0.990	1.000	0.990	1.020	96,000	95,400	0.9938	0.664	0.664	0.671	0.664	0.684	143,106	0.6666	1.02%
2007-11-22	0	0.980	0.980	0.990	0.980	1.020	162,793	161,997	0.9951	0.657	0.657	0.664	0.657	0.684	242,674	0.6675	-2.00%
2007-11-21	0	1.000	0.990	1.000	0.980	1.030	662,000	661,820	0.9997	0.671	0.664	0.671	0.657	0.691	986,837	0.6706	0.00%
2007-11-20	0	1.000	0.990	1.000	1.000	1.040	330,000	333,140	1.0095	0.671	0.664	0.671	0.671	0.698	491,928	0.6772	-3.85%
2007-11-19	0	1.040	1.020	1.040	1.010	1.040	40,000	40,800	1.0200	0.698	0.684	0.698	0.678	0.698	59,628	0.6842	2.97%
2007-11-16	0	1.010	1.010	1.030	1.010	1.030	320,000	326,200	1.0194	0.678	0.678	0.691	0.678	0.691	477,021	0.6838	-2.88%
2007-11-15	0	1.040	1.020	1.040	1.010	1.040	136,000	139,600	1.0265	0.698	0.684	0.698	0.678	0.698	202,734	0.6886	0.97%
2007-11-14	0	1.030	1.030	1.040	1.030	1.060	134,000	138,980	1.0372	0.691	0.691	0.698	0.691	0.711	199,753	0.6958	0.98%
2007-11-13	0	1.020	1.020	1.030	1.010	1.030	338,000	343,840	1.0173	0.684	0.684	0.691	0.678	0.691	503,853	0.6824	-0.97%
2007-11-12	0	1.030	1.020	1.030	1.020	1.040	246,000	251,980	1.0243	0.691	0.684	0.691	0.684	0.698	366,710	0.6871	0.00%
2007-11-09	0	1.030	1.040	1.050	1.030	1.060	36,673	38,313	1.0447	0.691	0.698	0.704	0.691	0.711	54,668	0.7008	-1.90%
2007-11-08	0	1.050	1.040	1.050	1.020	1.050	452,000	468,040	1.0355	0.704	0.698	0.704	0.684	0.704	673,792	0.6946	0.96%
2007-11-07	0	1.040	1.030	1.040	1.030	1.050	290,000	302,220	1.0421	0.698	0.691	0.698	0.691	0.704	432,300	0.6991	-0.95%
2007-11-06	0	1.050	1.040	1.050	1.020	1.050	290,000	302,200	1.0421	0.704	0.698	0.704	0.684	0.704	432,300	0.6991	2.94%
2007-11-05	0	1.020	1.010	1.020	1.010	1.040	414,000	422,160	1.0197	0.684	0.678	0.684	0.678	0.698	617,146	0.6841	0.00%
2007-11-02	0	1.020	1.020	1.040	1.020	1.040	588,000	605,560	1.0299	0.684	0.684	0.698	0.684	0.698	876,526	0.6909	-2.86%
2007-11-01	0	1.050	1.030	1.050	1.020	1.050	584,000	601,040	1.0292	0.704	0.691	0.704	0.684	0.704	870,563	0.6904	0.96%
2007-10-31	0	1.040	1.030	1.050	1.020	1.040	224,000	231,440	1.0332	0.698	0.691	0.704	0.684	0.698	333,915	0.6931	0.97%
2007-10-30	0	1.030	1.030	1.040	1.030	1.040	276,000	285,320	1.0338	0.691	0.691	0.698	0.691	0.698	411,431	0.6935	-0.96%
2007-10-29	0	1.040	1.040	1.050	1.020	1.110	408,000	423,500	1.0380	0.698	0.698	0.704	0.684	0.745	608,202	0.6963	0.97%
2007-10-26	0	1.030	1.030	1.040	1.020	1.050	168,000	174,240	1.0371	0.691	0.691	0.698	0.684	0.704	250,436	0.6957	0.00%
2007-10-25	0	1.030	1.030	1.040	1.030	1.030	24,000	24,720	1.0300	0.691	0.691	0.698	0.691	0.691	35,777	0.6910	0.98%
2007-10-24	0	1.020	1.020	1.050	1.020	1.050	244,000	255,680	1.0479	0.684	0.684	0.704	0.684	0.704	363,728	0.7029	-0.97%
2007-10-23	0	1.030	1.030	1.080	1.030	1.050	323,097	336,080	1.0402	0.691	0.691	0.724	0.691	0.704	481,638	0.6978	-0.96%
2007-10-22	0	1.040	1.040	1.050	1.010	1.050	606,000	630,340	1.0402	0.698	0.698	0.704	0.678	0.704	903,358	0.6978	-1.89%
2007-10-18	0	1.060	1.060	1.070	1.050	1.080	420,000	445,780	1.0614	0.711	0.711	0.718	0.704	0.724	626,090	0.7120	-0.93%
2007-10-17	0	1.070	1.060	1.070	1.050	1.070	310,000	328,340	1.0592	0.718	0.711	0.718	0.704	0.718	462,114	0.7105	1.90%
2007-10-16	0	1.050	1.050	1.070	1.050	1.070	376,000	396,440	1.0544	0.704	0.704	0.718	0.704	0.718	560,500	0.7073	-2.78%
2007-10-15	0	1.080	1.060	1.080	1.050	1.090	132,000	140,520	1.0645	0.724	0.711	0.724	0.704	0.731	196,771	0.7141	1.89%
2007-10-12	0	1.060	1.060	1.080	1.050	1.070	268,000	284,520	1.0616	0.711	0.711	0.724	0.704	0.718	399,505	0.7122	-0.93%
2007-10-11	0	1.070	1.070	1.080	1.070	1.090	148,000	158,780	1.0728	0.718	0.718	0.724	0.718	0.731	220,622	0.7197	-1.83%
2007-10-10	0	1.090	1.070	1.090	1.050	1.090	168,000	179,680	1.0695	0.731	0.718	0.731	0.704	0.731	250,436	0.7175	1.87%
2007-10-09	0	1.070	1.060	1.100	1.060	1.150	110,000	118,260	1.0751	0.718	0.711	0.738	0.711	0.771	163,976	0.7212	-1.83%
2007-10-08	0	1.090	1.090	1.100	1.080	1.110	448,000	490,280	1.0944	0.731	0.731	0.738	0.724	0.745	667,829	0.7341	0.00%
2007-10-05	0	1.090	1.080	1.090	1.050	1.090	460,000	493,600	1.0730	0.731	0.724	0.731	0.704	0.731	685,718	0.7198	2.83%
2007-10-04	0	1.060	1.060	1.090	1.040	1.090	1,070,000	1,121,680	1.0483	0.711	0.711	0.731	0.698	0.731	1,595,039	0.7032	0.95%
2007-10-03	0	1.050	1.040	1.060	1.040	1.050	1,042,000	1,091,240	1.0473	0.704	0.698	0.711	0.698	0.704	1,553,299	0.7025	0.00%
2007-10-02	0	1.050	1.040	1.060	1.050	1.110	678,000	718,020	1.0590	0.704	0.698	0.711	0.704	0.745	1,010,688	0.7104	-1.87%
2007-09-28	0	1.070	1.070	1.080	1.070	1.100	628,000	682,140	1.0862	0.718	0.718	0.724	0.718	0.738	936,154	0.7287	-1.83%
2007-09-27	0	1.090	1.080	1.090	1.050	1.090	628,000	672,080	1.0702	0.731	0.724	0.731	0.704	0.731	936,154	0.7179	3.81%
2007-09-25	0	1.050	1.040	1.050	1.030	1.050	280,000	291,880	1.0424	0.704	0.698	0.704	0.691	0.704	417,393	0.6993	1.94%
2007-09-24	0	1.030	1.030	1.040	1.020	1.040	414,000	427,100	1.0316	0.691	0.691	0.698	0.684	0.698	617,146	0.6921	-0.96%
2007-09-21	0	1.040	1.030	1.040	1.020	1.040	431,120	442,999	1.0276	0.698	0.691	0.698	0.684	0.698	642,666	0.6893	0.97%
2007-09-20	0	1.030	1.030	1.040	1.020	1.040	1,600,000	1,642,340	1.0265	0.691	0.691	0.698	0.684	0.698	2,385,105	0.6886	0.00%
2007-09-19	0	1.030	1.030	1.040	1.030	1.030	1,116,000	1,149,480	1.0300	0.691	0.691	0.698	0.691	0.691	1,663,610	0.6910	0.98%
2007-09-18	0	1.020	1.010	1.020	1.020	1.040	796,000	821,400	1.0319	0.684	0.678	0.684	0.684	0.698	1,186,590	0.6922	0.00%
2007-09-17	0	1.020	1.020	1.050	1.020	1.050	1,240,000	1,275,820	1.0289	0.684	0.684	0.704	0.684	0.704	1,848,456	0.6902	-0.97%
2007-09-14	0	1.030	1.020	1.030	1.020	1.040	2,086,000	2,141,600	1.0267	0.691	0.684	0.691	0.684	0.698	3,109,580	0.6887	0.00%
2007-09-13	0	1.030	1.030	1.050	1.030	1.080	1,958,000	2,038,240	1.0410	0.691	0.691	0.704	0.691	0.724	2,918,772	0.6983	-2.83%
2007-09-12	0	1.060	1.060	1.070	1.050	1.070	2,606,000	2,738,200	1.0507	0.711	0.711	0.718	0.704	0.718	3,884,739	0.7049	0.95%
2007-09-11	0	1.050	1.050	1.070	1.040	1.080	1,354,000	1,421,300	1.0497	0.704	0.704	0.718	0.698	0.724	2,018,395	0.7042	-1.87%
2007-09-10	0	1.070	1.070	1.080	1.050	1.060	148,000	156,800	1.0595	0.718	0.718	0.724	0.704	0.711	220,622	0.7107	-0.93%
2007-09-07	0	1.080	1.060	1.080	1.050	1.080	330,000	348,560	1.0562	0.724	0.711	0.724	0.704	0.724	491,928	0.7086	0.00%
2007-09-06	0	1.080	1.070	1.080	1.040	1.080	162,000	174,020	1.0742	0.724	0.718	0.724	0.698	0.724	241,492	0.7206	-0.92%
2007-09-05	0	1.090	1.050	1.090	1.050	1.090	480,000	508,400	1.0592	0.731	0.704	0.731	0.704	0.731	715,531	0.7105	1.87%
2007-09-04	0	1.070	1.060	1.070	1.070	1.100	430,000	462,540	1.0757	0.718	0.711	0.718	0.718	0.738	640,997	0.7216	-2.73%
2007-09-03	0	1.100	1.090	1.100	1.070	1.100	178,000	193,680	1.0881	0.738	0.731	0.738	0.718	0.738	265,343	0.7299	0.00%
2007-08-31	0	1.100	1.090	1.100	1.090	1.100	384,000	420,040	1.0939	0.738	0.731	0.738	0.731	0.738	572,425	0.7338	0.00%
2007-08-30	0	1.100	1.090	1.110	1.090	1.120	1,332,000	1,474,740	1.1072	0.738	0.731	0.745	0.731	0.751	1,985,600	0.7427	0.00%
2007-08-29	0	1.100	1.090	1.100	1.090	1.110	462,000	508,140	1.0999	0.738	0.731	0.738	0.731	0.745	688,699	0.7378	-0.90%
2007-08-28	0	1.140	1.120	1.190	1.140	1.190	936,000	1,083,260	1.1573	0.745	0.732	0.777	0.745	0.777	1,432,997	0.7559	-5.00%
2007-08-27	0	1.200	1.200	1.240	1.200	1.280	318,000	392,660	1.2348	0.784	0.784	0.810	0.784	0.836	486,851	0.8065	-3.23%
2007-08-24	0	1.240	1.210	1.240	1.210	1.250	30,000	37,040	1.2347	0.810	0.790	0.810	0.790	0.816	45,929	0.8065	1.64%
2007-08-23	0	1.220	1.210	1.230	1.210	1.230	182,000	221,480	1.2169	0.797	0.790	0.803	0.790	0.803	278,638	0.7949	1.67%
2007-08-22	0	1.200	1.180	1.200	1.200	1.200	96,000	115,200	1.2000	0.784	0.771	0.784	0.784	0.784	146,974	0.7838	0.00%
2007-08-21	0	1.200	1.190	1.200	1.170	1.300	899,000	1,104,150	1.2282	0.784	0.777	0.784	0.764	0.849	1,376,350	0.8022	2.56%
2007-08-20	0	1.170	1.170	1.190	1.140	1.190	888,000	1,033,000	1.1633	0.764	0.764	0.777	0.745	0.777	1,359,510	0.7598	10.38%
2007-08-17	0	1.060	1.020	1.060	0.980	1.060	1,420,000	1,445,980	1.0183	0.692	0.666	0.692	0.640	0.692	2,173,991	0.6651	0.95%
2007-08-16	0	1.050	1.050	1.060	1.050	1.080	324,000	343,060	1.0588	0.686	0.686	0.692	0.686	0.705	496,037	0.6916	-5.41%
2007-08-15	0	1.110	1.110	1.140	1.080	1.110	76,000	84,100	1.1066	0.725	0.725	0.745	0.705	0.725	116,354	0.7228	-2.63%
2007-08-14	0	1.140	1.140	1.150	1.140	1.140	12,000	13,880	1.1567	0.745	0.745	0.751	0.745	0.745	18,372	0.7555	0.88%
2007-08-13	0	1.130	1.130	1.150	1.130	1.170	322,000	368,000	1.1429	0.738	0.738	0.751	0.738	0.764	492,975	0.7465	0.00%
2007-08-10	0	1.130	1.130	1.140	1.130	1.170	788,000	903,440	1.1465	0.738	0.738	0.745	0.738	0.764	1,206,412	0.7489	-5.83%
2007-08-09	0	1.200	1.200	1.220	1.200	1.220	222,000	266,600	1.2009	0.784	0.784	0.797	0.784	0.797	339,877	0.7844	0.00%
2007-08-08	0	1.200	1.160	1.200	1.160	1.200	102,000	118,400	1.1608	0.784	0.758	0.784	0.758	0.784	156,160	0.7582	1.69%
2007-08-07	0	1.180	1.180	1.200	1.180	1.250	200,000	240,720	1.2036	0.771	0.771	0.784	0.771	0.816	306,196	0.7862	-4.84%
2007-08-06	0	1.240	1.220	1.240	1.150	1.250	358,000	433,760	1.2116	0.810	0.797	0.810	0.751	0.816	548,091	0.7914	-0.80%
2007-08-03	0	1.250	1.240	1.250	1.240	1.260	148,000	184,520	1.2468	0.816	0.810	0.816	0.810	0.823	226,585	0.8144	0.00%
2007-08-02	0	1.250	1.240	1.250	1.240	1.280	370,000	463,100	1.2516	0.816	0.810	0.816	0.810	0.836	566,462	0.8175	-0.79%
2007-08-01	0	1.260	1.270	1.280	1.250	1.280	698,000	880,100	1.2609	0.823	0.830	0.836	0.816	0.836	1,068,624	0.8236	-2.33%
2007-07-31	0	1.290	1.290	1.300	1.280	1.300	718,000	929,000	1.2939	0.843	0.843	0.849	0.836	0.849	1,099,243	0.8451	1.57%
2007-07-30	0	1.270	1.270	1.280	1.260	1.300	594,000	756,760	1.2740	0.830	0.830	0.836	0.823	0.849	909,402	0.8322	0.00%
2007-07-27	0	1.270	1.260	1.270	1.260	1.290	514,000	652,940	1.2703	0.830	0.823	0.830	0.823	0.843	786,923	0.8297	-1.55%
2007-07-26	0	1.290	1.290	1.300	1.290	1.310	700,000	909,200	1.2989	0.843	0.843	0.849	0.843	0.856	1,071,686	0.8484	-0.77%
2007-07-25	0	1.300	1.300	1.310	1.300	1.330	574,000	748,900	1.3047	0.849	0.849	0.856	0.849	0.869	878,782	0.8522	-0.76%
2007-07-24	0	1.310	1.310	1.320	1.300	1.330	2,760,000	3,643,740	1.3202	0.856	0.856	0.862	0.849	0.869	4,225,503	0.8623	0.77%
2007-07-23	0	1.300	1.290	1.300	1.280	1.310	636,000	824,760	1.2968	0.849	0.843	0.849	0.836	0.856	973,703	0.8470	0.00%
2007-07-20	0	1.300	1.290	1.300	1.280	1.300	574,000	744,600	1.2972	0.849	0.843	0.849	0.836	0.849	878,782	0.8473	0.00%
2007-07-19	0	1.300	1.290	1.300	1.280	1.300	832,000	1,071,540	1.2879	0.849	0.843	0.849	0.836	0.849	1,273,775	0.8412	0.78%
2007-07-18	0	1.290	1.290	1.310	1.290	1.340	1,906,000	2,494,180	1.3086	0.843	0.843	0.856	0.843	0.875	2,918,047	0.8547	0.00%
2007-07-17	0	1.290	1.300	1.310	1.290	1.340	2,056,000	2,703,760	1.3151	0.843	0.849	0.856	0.843	0.875	3,147,693	0.8590	-0.77%
2007-07-16	0	1.300	1.290	1.300	1.290	1.330	500,000	651,540	1.3031	0.849	0.843	0.849	0.843	0.869	765,490	0.8511	0.78%
2007-07-13	0	1.290	1.290	1.300	1.290	1.300	300,000	388,300	1.2943	0.843	0.843	0.849	0.843	0.849	459,294	0.8454	-0.77%
2007-07-12	0	1.300	1.290	1.300	1.290	1.350	470,000	616,780	1.3123	0.849	0.843	0.849	0.843	0.882	719,560	0.8572	-0.76%
2007-07-11	0	1.310	1.290	1.320	1.300	1.310	652,000	848,420	1.3013	0.856	0.843	0.862	0.849	0.856	998,199	0.8500	-0.76%
2007-07-10	0	1.320	1.310	1.320	1.300	1.320	318,000	418,000	1.3145	0.862	0.856	0.862	0.849	0.862	486,851	0.8586	0.76%
2007-07-09	0	1.310	1.310	1.330	1.290	1.330	174,000	228,540	1.3134	0.856	0.856	0.869	0.843	0.869	266,390	0.8579	-1.50%
2007-07-06	0	1.330	1.310	1.330	1.300	1.340	226,000	298,860	1.3224	0.869	0.856	0.869	0.849	0.875	346,001	0.8638	0.00%
2007-07-05	0	1.330	1.330	1.350	1.330	1.350	438,000	587,580	1.3415	0.869	0.869	0.882	0.869	0.882	670,569	0.8762	0.00%
2007-07-04	0	1.330	1.300	1.330	1.290	1.350	404,000	534,640	1.3234	0.869	0.849	0.869	0.843	0.882	618,516	0.8644	2.31%
2007-07-03	0	1.300	1.300	1.310	1.280	1.360	484,000	628,880	1.2993	0.849	0.849	0.856	0.836	0.888	740,994	0.8487	-4.41%
2007-06-29	0	1.360	1.350	1.360	1.320	1.450	1,392,000	1,931,780	1.3878	0.888	0.882	0.888	0.862	0.947	2,131,123	0.9065	-6.21%
2007-06-28	0	1.450	1.450	1.460	1.440	1.480	410,000	597,460	1.4572	0.947	0.947	0.954	0.941	0.967	627,702	0.9518	-1.36%
2007-06-27	0	1.470	1.470	1.480	1.440	1.480	550,000	800,220	1.4549	0.960	0.960	0.967	0.941	0.967	842,039	0.9503	-0.68%
2007-06-26	0	1.480	1.460	1.480	1.480	1.500	1,248,000	1,856,620	1.4877	0.967	0.954	0.967	0.967	0.980	1,910,662	0.9717	0.00%
2007-06-25	0	1.480	1.480	1.490	1.430	1.500	1,830,000	2,724,700	1.4889	0.967	0.967	0.973	0.934	0.980	2,801,692	0.9725	3.50%
2007-06-22	0	1.430	1.410	1.450	1.400	1.450	918,000	1,300,740	1.4169	0.934	0.921	0.947	0.914	0.947	1,405,439	0.9255	-0.69%
2007-06-21	0	1.440	1.430	1.440	1.420	1.480	820,000	1,192,800	1.4546	0.941	0.934	0.941	0.928	0.967	1,255,403	0.9501	-2.70%
2007-06-20	0	1.480	1.480	1.490	1.480	1.500	1,394,000	2,076,800	1.4898	0.967	0.967	0.973	0.967	0.980	2,134,185	0.9731	-3.90%
2007-06-18	0	1.540	1.520	1.540	1.500	1.580	2,810,000	4,336,520	1.5432	1.006	0.993	1.006	0.980	1.032	4,302,052	1.0080	4.05%
2007-06-15	0	1.480	1.480	1.490	1.440	1.490	2,012,000	2,950,140	1.4663	0.967	0.967	0.973	0.941	0.973	3,080,330	0.9577	2.07%
2007-06-14	0	1.450	1.440	1.450	1.410	1.490	2,201,894	3,173,486	1.4413	0.947	0.941	0.947	0.921	0.973	3,371,054	0.9414	2.11%
2007-06-13	0	1.420	1.410	1.420	1.400	1.450	1,452,000	2,078,700	1.4316	0.928	0.921	0.928	0.914	0.947	2,222,982	0.9351	-0.70%
2007-06-12	0	1.430	1.430	1.450	1.430	1.460	2,104,000	3,036,500	1.4432	0.934	0.934	0.947	0.934	0.954	3,221,180	0.9427	-3.38%
2007-06-11	0	1.480	1.480	1.490	1.340	1.490	4,238,000	5,899,980	1.3922	0.967	0.967	0.973	0.875	0.973	6,488,290	0.9093	13.85%
2007-06-08	0	1.300	1.290	1.300	1.270	1.300	164,000	210,600	1.2841	0.849	0.843	0.849	0.830	0.849	251,081	0.8388	0.00%
2007-06-07	0	1.300	1.300	1.330	1.290	1.300	176,000	228,700	1.2994	0.849	0.849	0.869	0.843	0.849	269,452	0.8488	0.00%
2007-06-06	0	1.300	1.290	1.300	1.290	1.300	750,000	973,440	1.2979	0.849	0.843	0.849	0.843	0.849	1,148,234	0.8478	2.36%
2007-06-05	0	1.270	1.290	1.300	1.270	1.300	274,000	350,120	1.2778	0.830	0.843	0.849	0.830	0.849	419,488	0.8346	-2.31%
2007-06-04	0	1.300	1.290	1.300	1.300	1.320	636,000	832,160	1.3084	0.849	0.843	0.849	0.849	0.862	973,703	0.8546	-2.26%
2007-06-01	0	1.330	1.310	1.330	1.290	1.340	1,252,000	1,630,300	1.3022	0.869	0.856	0.869	0.843	0.875	1,916,786	0.8505	3.10%
2007-05-31	0	1.290	1.290	1.300	1.250	1.300	910,000	1,178,120	1.2946	0.843	0.843	0.849	0.816	0.849	1,393,191	0.8456	-1.53%
2007-05-30	0	1.310	1.310	1.340	1.300	1.380	636,000	844,740	1.3282	0.856	0.856	0.875	0.849	0.901	973,703	0.8676	-5.07%
2007-05-29	0	1.380	1.380	1.410	1.330	1.600	1,796,000	2,534,680	1.4113	0.901	0.901	0.921	0.869	1.045	2,749,639	0.9218	-4.83%
2007-05-28	0	1.450	1.450	1.470	1.220	1.500	3,780,000	5,256,080	1.3905	0.947	0.947	0.960	0.797	0.980	5,787,102	0.9082	33.03%
2007-05-25	0	1.090	1.080	1.090	1.060	1.100	230,000	246,640	1.0723	0.712	0.705	0.712	0.692	0.718	352,125	0.7004	-0.91%
2007-05-23	0	1.100	1.080	1.100	1.050	1.110	612,000	657,180	1.0738	0.718	0.705	0.718	0.686	0.725	936,959	0.7014	6.80%
2007-05-22	0	1.030	1.020	1.030	1.020	1.030	90,000	92,340	1.0260	0.673	0.666	0.673	0.666	0.673	137,788	0.6702	-0.96%
2007-05-21	0	1.040	1.040	1.050	1.030	1.050	136,000	141,880	1.0432	0.679	0.679	0.686	0.673	0.686	208,213	0.6814	-0.95%
2007-05-18	0	1.050	1.020	1.050	1.010	1.050	158,000	162,040	1.0256	0.686	0.666	0.686	0.660	0.686	241,895	0.6699	0.96%
2007-05-17	0	1.040	1.020	1.040	1.010	1.050	240,000	249,500	1.0396	0.679	0.666	0.679	0.660	0.686	367,435	0.6790	2.97%
2007-05-16	0	1.010	1.010	1.030	1.010	1.030	22,000	22,620	1.0282	0.660	0.660	0.673	0.660	0.673	33,682	0.6716	0.00%
2007-05-15	0	1.010	1.010	1.030	1.010	1.030	126,000	127,660	1.0132	0.660	0.660	0.673	0.660	0.673	192,903	0.6618	0.00%
2007-05-14	0	1.010	1.010	1.030	1.010	1.020	164,000	165,980	1.0121	0.660	0.660	0.673	0.660	0.666	251,081	0.6611	-0.98%
2007-05-11	0	1.020	1.020	1.030	1.010	1.020	80,000	81,300	1.0163	0.666	0.666	0.673	0.660	0.666	122,478	0.6638	-1.92%
2007-05-10	0	1.040	1.030	1.040	1.010	1.050	116,000	120,440	1.0383	0.679	0.673	0.679	0.660	0.686	177,594	0.6782	2.97%
2007-05-09	0	1.010	1.010	1.040	1.010	1.020	130,000	132,520	1.0194	0.660	0.660	0.679	0.660	0.666	199,027	0.6658	-0.98%
2007-05-08	0	1.020	1.020	1.040	1.020	1.050	100,000	103,060	1.0306	0.666	0.666	0.679	0.666	0.686	153,098	0.6732	-0.97%
2007-05-07	0	1.030	1.030	1.040	1.010	1.040	176,000	180,320	1.0245	0.673	0.673	0.679	0.660	0.679	269,452	0.6692	0.00%
2007-05-04	0	1.030	1.030	1.040	1.010	1.030	62,000	63,100	1.0177	0.673	0.673	0.679	0.660	0.673	94,921	0.6648	0.00%
2007-05-03	0	1.030	1.020	1.050	1.010	1.050	316,000	327,320	1.0358	0.673	0.666	0.686	0.660	0.686	483,789	0.6766	0.98%
2007-05-02	0	1.020	1.020	1.030	1.010	1.020	42,000	42,800	1.0190	0.666	0.666	0.673	0.660	0.666	64,301	0.6656	0.00%
2007-04-30	0	1.020	1.010	1.020	0.990	1.020	152,000	152,340	1.0022	0.666	0.660	0.666	0.647	0.666	232,709	0.6546	0.00%
2007-04-27	0	1.020	1.020	1.030	1.020	1.020	36,000	36,720	1.0200	0.666	0.666	0.673	0.666	0.666	55,115	0.6662	-0.97%
2007-04-26	0	1.030	1.020	1.030	1.030	1.030	20,000	20,600	1.0300	0.673	0.666	0.673	0.673	0.673	30,620	0.6728	0.98%
2007-04-25	0	1.020	1.020	1.040	1.020	1.020	190,000	193,800	1.0200	0.666	0.666	0.679	0.666	0.666	290,886	0.6662	0.00%
2007-04-24	0	1.020	1.020	1.050	1.020	1.020	114,000	116,280	1.0200	0.666	0.666	0.686	0.666	0.666	174,532	0.6662	0.00%
2007-04-23	0	1.020	1.010	1.050	1.010	1.050	374,000	387,820	1.0370	0.666	0.660	0.686	0.660	0.686	572,586	0.6773	0.00%
2007-04-20	0	1.020	1.020	1.030	1.000	1.020	114,000	115,500	1.0132	0.666	0.666	0.673	0.653	0.666	174,532	0.6618	-1.92%
2007-04-19	0	1.040	1.010	1.040	1.010	1.060	180,000	185,480	1.0304	0.679	0.660	0.679	0.660	0.692	275,576	0.6731	0.00%
2007-04-18	0	1.040	1.040	1.060	1.030	1.050	312,000	324,700	1.0407	0.679	0.679	0.692	0.673	0.686	477,666	0.6798	-0.95%
2007-04-17	0	1.050	1.050	1.060	1.050	1.070	218,000	229,120	1.0510	0.686	0.686	0.692	0.686	0.699	333,753	0.6865	-1.87%
2007-04-16	0	1.070	1.070	1.090	1.060	1.070	58,000	61,620	1.0624	0.699	0.699	0.712	0.692	0.699	88,797	0.6939	0.94%
2007-04-13	0	1.060	1.060	1.080	1.050	1.070	168,000	178,060	1.0599	0.692	0.692	0.705	0.686	0.699	257,205	0.6923	-4.50%
2007-04-12	0	1.110	1.050	1.110	1.080	1.120	390,000	428,880	1.0997	0.725	0.686	0.725	0.705	0.732	597,082	0.7183	0.91%
2007-04-11	0	1.100	1.060	1.100	1.060	1.100	268,000	291,240	1.0867	0.718	0.692	0.718	0.692	0.718	410,302	0.7098	1.85%
2007-04-10	0	1.080	1.080	1.110	1.020	1.120	364,000	398,480	1.0947	0.705	0.705	0.725	0.666	0.732	557,276	0.7150	4.85%
2007-04-04	0	1.030	1.030	1.070	1.000	1.150	1,498,000	1,538,400	1.0270	0.673	0.673	0.699	0.653	0.751	2,293,407	0.6708	-4.63%
2007-04-03	0	1.080	1.060	1.080	1.060	1.100	620,000	668,960	1.0790	0.705	0.692	0.705	0.692	0.718	949,207	0.7048	-1.82%
2007-04-02	0	1.100	1.100	1.130	1.060	1.140	372,000	410,240	1.1028	0.718	0.718	0.738	0.692	0.745	569,524	0.7203	-3.51%
2007-03-30	0	1.140	1.130	1.160	1.120	1.160	160,000	183,780	1.1486	0.745	0.738	0.758	0.732	0.758	244,957	0.7503	-0.87%
2007-03-29	0	1.150	1.100	1.150	1.060	1.150	238,000	268,300	1.1273	0.751	0.718	0.751	0.692	0.751	364,373	0.7363	-0.86%
2007-03-28	0	1.160	1.150	1.160	1.150	1.170	538,000	624,080	1.1600	0.758	0.751	0.758	0.751	0.764	823,667	0.7577	0.00%
2007-03-27	0	1.160	1.160	1.170	1.050	1.200	764,000	889,540	1.1643	0.758	0.758	0.764	0.686	0.784	1,169,668	0.7605	-2.52%
2007-03-26	0	1.910	1.900	1.910	1.850	2.200	7,076,000	13,441,840	1.8996	0.777	0.773	0.777	0.753	0.895	17,387,757	0.7731	-9.05%
2007-03-23	0	2.100	2.090	2.100	2.020	2.100	684,000	1,424,600	2.0827	0.855	0.851	0.855	0.822	0.855	1,680,784	0.8476	5.00%
2007-03-22	0	2.000	2.000	2.020	1.950	2.020	478,000	950,800	1.9891	0.814	0.814	0.822	0.794	0.822	1,174,583	0.8095	2.56%
2007-03-21	0	1.950	1.920	1.950	1.920	1.950	524,000	1,012,240	1.9318	0.794	0.781	0.794	0.781	0.794	1,287,618	0.7861	1.04%
2007-03-20	0	1.930	1.910	1.930	1.830	1.930	1,152,000	2,195,880	1.9061	0.785	0.777	0.785	0.745	0.785	2,830,794	0.7757	0.00%
2007-03-19	0	1.930	1.930	1.950	1.890	1.940	798,000	1,535,260	1.9239	0.785	0.785	0.794	0.769	0.789	1,960,914	0.7829	2.66%
2007-03-16	0	1.880	1.870	1.880	1.850	1.900	692,000	1,294,560	1.8708	0.765	0.761	0.765	0.753	0.773	1,700,442	0.7613	1.62%
2007-03-15	0	1.850	1.840	1.860	1.840	1.950	1,174,000	2,210,900	1.8832	0.753	0.749	0.757	0.749	0.794	2,884,854	0.7664	0.00%
2007-03-14	0	1.850	1.840	1.890	1.850	1.970	1,196,000	2,288,900	1.9138	0.753	0.749	0.769	0.753	0.802	2,938,914	0.7788	5.11%
2007-03-13	0	1.760	1.760	1.850	-	-	0	0	-	0.716	0.716	0.753	-	-	0	-	0.57%
2007-03-12	0	1.750	1.750	1.850	1.750	1.750	4,000	7,000	1.7500	0.712	0.712	0.753	0.712	0.712	9,829	0.7122	0.57%
2007-03-09	0	1.740	1.720	1.740	1.720	1.750	105,794	182,026	1.7206	0.708	0.700	0.708	0.700	0.712	259,966	0.7002	1.16%
2007-03-08	0	1.720	1.700	1.720	-	-	0	0	-	0.700	0.692	0.700	-	-	0	-	0.00%
2007-03-07	0	1.720	1.720	1.780	1.690	1.750	22,000	38,380	1.7445	0.700	0.700	0.724	0.688	0.712	54,060	0.7099	-3.37%
2007-03-06	0	1.780	1.700	1.780	1.800	1.800	10,000	18,000	1.8000	0.724	0.692	0.724	0.733	0.733	24,573	0.7325	1.14%
2007-03-05	0	1.760	1.620	1.800	1.620	1.760	40,000	66,580	1.6645	0.716	0.659	0.733	0.659	0.716	98,291	0.6774	0.00%
2007-03-02	0	1.760	1.730	1.800	1.760	1.800	30,000	53,200	1.7733	0.716	0.704	0.733	0.716	0.733	73,719	0.7217	-4.86%
2007-03-01	0	1.850	1.780	1.850	-	-	0	0	-	0.753	0.724	0.753	-	-	0	-	0.00%
2007-02-28	0	1.850	1.750	1.850	1.850	1.850	4,000	7,400	1.8500	0.753	0.712	0.753	0.753	0.753	9,829	0.7529	0.00%
2007-02-27	0	1.850	1.780	1.870	1.850	1.850	20,000	37,000	1.8500	0.753	0.724	0.761	0.753	0.753	49,146	0.7529	2.78%
2007-02-26	0	1.800	1.780	1.860	-	-	0	0	-	0.733	0.724	0.757	-	-	0	-	0.00%
2007-02-23	0	1.800	1.870	1.880	1.800	1.800	12,000	21,600	1.8000	0.733	0.761	0.765	0.733	0.733	29,487	0.7325	-2.70%
2007-02-22	0	1.850	1.810	1.880	1.850	1.850	20,000	37,000	1.8500	0.753	0.737	0.765	0.753	0.753	49,146	0.7529	0.00%
2007-02-21	0	1.850	1.830	1.850	1.850	1.860	24,000	44,440	1.8517	0.753	0.745	0.753	0.753	0.757	58,975	0.7535	0.00%
2007-02-16	0	1.850	1.850	1.900	1.850	1.930	240,000	453,700	1.8904	0.753	0.753	0.773	0.753	0.785	589,749	0.7693	0.00%
2007-02-15	0	1.850	1.850	1.930	1.850	1.900	72,000	135,700	1.8847	0.753	0.753	0.785	0.753	0.773	176,925	0.7670	-3.65%
2007-02-14	0	1.920	1.910	1.920	1.880	1.920	120,000	228,540	1.9045	0.781	0.777	0.781	0.765	0.781	294,874	0.7750	1.59%
2007-02-13	0	1.890	1.840	1.890	1.940	1.940	20,000	38,800	1.9400	0.769	0.749	0.769	0.789	0.789	49,146	0.7895	-0.53%
2007-02-12	0	1.900	1.850	1.930	1.900	1.940	6,000	11,560	1.9267	0.773	0.753	0.785	0.773	0.789	14,744	0.7841	-2.06%
2007-02-09	0	1.940	1.940	1.950	1.870	1.940	392,000	753,140	1.9213	0.789	0.789	0.794	0.761	0.789	963,256	0.7819	4.30%
2007-02-08	0	1.860	1.850	1.860	1.840	1.860	36,000	66,320	1.8422	0.757	0.753	0.757	0.749	0.757	88,462	0.7497	0.00%
2007-02-07	0	1.860	1.840	1.870	1.800	1.870	598,000	1,093,680	1.8289	0.757	0.749	0.761	0.733	0.761	1,469,457	0.7443	5.68%
2007-02-06	0	1.760	1.750	1.770	1.760	1.800	220,000	393,400	1.7882	0.716	0.712	0.720	0.716	0.733	540,603	0.7277	0.57%
2007-02-05	0	1.750	1.730	1.750	1.720	1.790	150,000	263,600	1.7573	0.712	0.704	0.712	0.700	0.728	368,593	0.7152	-1.13%
2007-02-02	0	1.770	1.770	1.780	1.710	1.760	262,000	451,120	1.7218	0.720	0.720	0.724	0.696	0.716	643,809	0.7007	-0.56%
2007-02-01	0	1.780	1.760	1.780	-	-	0	0	-	0.724	0.716	0.724	-	-	0	-	-0.56%
2007-01-31	0	1.790	1.790	1.800	1.790	1.800	12,000	21,500	1.7917	0.728	0.728	0.733	0.728	0.733	29,487	0.7291	-0.56%
2007-01-30	0	1.800	1.760	1.800	1.770	1.800	150,000	268,500	1.7900	0.733	0.716	0.733	0.720	0.733	368,593	0.7284	5.26%
2007-01-29	0	1.710	1.710	1.760	1.710	1.740	124,000	213,040	1.7181	0.696	0.696	0.716	0.696	0.708	304,703	0.6992	-0.58%
2007-01-26	0	1.720	1.720	1.770	1.700	1.710	32,000	54,500	1.7031	0.700	0.700	0.720	0.692	0.696	78,633	0.6931	1.18%
2007-01-25	0	1.700	1.700	1.720	1.700	1.700	18,000	30,600	1.7000	0.692	0.692	0.700	0.692	0.692	44,231	0.6918	0.00%
2007-01-24	0	1.700	1.700	1.720	1.700	1.700	30,000	51,000	1.7000	0.692	0.692	0.700	0.692	0.692	73,719	0.6918	-1.16%
2007-01-23	0	1.720	1.710	1.720	1.710	1.720	26,000	44,540	1.7131	0.700	0.696	0.700	0.696	0.700	63,889	0.6971	-1.15%
2007-01-22	0	1.740	1.720	1.740	1.710	1.780	50,000	86,820	1.7364	0.708	0.700	0.708	0.696	0.724	122,864	0.7066	1.16%
2007-01-19	0	1.720	1.720	1.780	1.700	1.750	36,000	62,100	1.7250	0.700	0.700	0.724	0.692	0.712	88,462	0.7020	-1.71%
2007-01-18	0	1.750	1.720	1.750	-	-	0	0	-	0.712	0.700	0.712	-	-	0	-	-0.57%
2007-01-17	0	1.760	1.710	1.760	1.760	1.770	40,000	70,600	1.7650	0.716	0.696	0.716	0.716	0.720	98,291	0.7183	0.00%
2007-01-16	0	1.760	1.710	1.760	1.760	1.760	12,000	21,120	1.7600	0.716	0.696	0.716	0.716	0.716	29,487	0.7162	0.57%
2007-01-15	0	1.750	1.710	1.750	1.700	1.750	152,000	263,500	1.7336	0.712	0.696	0.712	0.692	0.712	373,507	0.7055	2.94%
2007-01-12	0	1.700	1.700	1.710	1.700	1.700	240,000	408,000	1.7000	0.692	0.692	0.696	0.692	0.692	589,749	0.6918	0.00%
2007-01-11	0	1.700	1.700	1.710	1.700	1.700	264,000	448,800	1.7000	0.692	0.692	0.696	0.692	0.692	648,724	0.6918	0.89%
2007-01-10	0	1.700	1.700	1.720	1.700	1.710	92,000	156,640	1.7026	0.686	0.686	0.694	0.686	0.690	228,083	0.6868	0.00%
2007-01-09	0	1.700	1.700	1.710	1.700	1.710	120,000	204,100	1.7008	0.686	0.686	0.690	0.686	0.690	297,499	0.6861	0.00%
2007-01-08	0	1.700	1.700	1.710	1.700	1.700	116,000	197,200	1.7000	0.686	0.686	0.690	0.686	0.686	287,583	0.6857	0.00%
2007-01-05	0	1.700	1.700	1.710	1.700	1.700	108,000	183,600	1.7000	0.686	0.686	0.690	0.686	0.686	267,749	0.6857	0.00%
2007-01-04	0	1.700	1.700	1.710	1.700	1.700	288,000	489,600	1.7000	0.686	0.686	0.690	0.686	0.686	713,998	0.6857	0.00%
2007-01-03	0	1.700	1.700	1.710	1.680	1.700	270,000	457,480	1.6944	0.686	0.686	0.690	0.678	0.686	669,373	0.6834	1.80%
2007-01-02	0	1.670	1.600	1.670	1.650	1.670	30,000	49,900	1.6633	0.674	0.645	0.674	0.666	0.674	74,375	0.6709	0.00%
2006-12-29	0	1.670	1.640	1.670	1.650	1.670	32,000	52,840	1.6513	0.674	0.662	0.674	0.666	0.674	79,333	0.6661	-1.76%
2006-12-28	0	1.700	1.630	1.700	1.650	1.740	348,000	603,500	1.7342	0.686	0.657	0.686	0.666	0.702	862,748	0.6995	3.66%
2006-12-27	0	1.640	1.620	1.640	1.650	1.650	8,000	13,200	1.6500	0.662	0.653	0.662	0.666	0.666	19,833	0.6655	-0.61%
2006-12-22	0	1.650	1.630	1.650	1.650	1.650	30,000	49,500	1.6500	0.666	0.657	0.666	0.666	0.666	74,375	0.6655	0.00%
2006-12-21	0	1.650	1.640	1.650	1.650	1.650	6,000	9,900	1.6500	0.666	0.662	0.666	0.666	0.666	14,875	0.6655	0.00%
2006-12-20	0	1.650	1.630	1.650	1.570	1.700	446,000	724,140	1.6236	0.666	0.657	0.666	0.633	0.686	1,105,706	0.6549	6.45%
2006-12-19	0	1.550	1.500	1.600	1.550	1.710	308,000	504,480	1.6379	0.625	0.605	0.645	0.625	0.690	763,582	0.6607	-9.88%
2006-12-18	0	1.720	1.720	1.770	1.710	1.830	132,000	236,160	1.7891	0.694	0.694	0.714	0.690	0.738	327,249	0.7217	-6.52%
2006-12-15	0	1.840	1.830	1.840	1.830	1.840	160,000	293,300	1.8331	0.742	0.738	0.742	0.738	0.742	396,666	0.7394	0.55%
2006-12-14	0	1.830	1.830	1.840	1.830	1.830	54,000	98,820	1.8300	0.738	0.738	0.742	0.738	0.738	133,875	0.7382	0.00%
2006-12-13	0	1.830	1.830	1.840	1.830	1.840	276,000	505,120	1.8301	0.738	0.738	0.742	0.738	0.742	684,248	0.7382	0.00%
2006-12-12	0	1.830	1.830	1.840	1.830	1.840	150,000	274,700	1.8313	0.738	0.738	0.742	0.738	0.742	371,874	0.7387	-1.08%
2006-12-11	0	1.850	1.840	1.850	1.840	1.850	76,000	140,500	1.8487	0.746	0.742	0.746	0.742	0.746	188,416	0.7457	1.09%
2006-12-08	0	1.830	1.830	1.850	1.830	1.850	610,000	1,118,300	1.8333	0.738	0.738	0.746	0.738	0.746	1,512,288	0.7395	-1.08%
2006-12-07	0	1.850	1.830	1.850	-	-	0	0	-	0.746	0.738	0.746	-	-	0	-	0.00%
2006-12-06	0	1.850	1.840	1.850	1.830	1.850	118,000	217,480	1.8431	0.746	0.742	0.746	0.738	0.746	292,541	0.7434	0.54%
2006-12-05	0	1.840	1.830	1.850	1.830	1.840	150,000	275,000	1.8333	0.742	0.738	0.746	0.738	0.742	371,874	0.7395	0.55%
2006-12-04	0	1.830	1.830	1.840	1.830	1.840	602,000	1,102,760	1.8318	0.738	0.738	0.742	0.738	0.742	1,492,455	0.7389	0.00%
2006-12-01	0	1.830	1.830	1.840	1.820	1.840	814,000	1,487,680	1.8276	0.738	0.738	0.742	0.734	0.742	2,018,037	0.7372	0.55%
2006-11-30	0	1.820	1.800	1.840	1.820	1.840	430,000	784,800	1.8251	0.734	0.726	0.742	0.734	0.742	1,066,039	0.7362	-0.55%
2006-11-29	0	1.830	1.830	1.840	1.830	1.830	808,000	1,478,640	1.8300	0.738	0.738	0.742	0.738	0.738	2,003,162	0.7382	0.00%
2006-11-28	0	1.830	1.830	1.840	1.830	1.840	978,000	1,791,240	1.8315	0.738	0.738	0.742	0.738	0.742	2,424,620	0.7388	-1.08%
2006-11-27	0	1.850	1.840	1.850	1.830	1.900	252,000	468,620	1.8596	0.746	0.742	0.746	0.738	0.766	624,749	0.7501	0.54%
2006-11-24	0	1.840	1.830	1.840	1.830	1.840	770,000	1,409,940	1.8311	0.742	0.738	0.742	0.738	0.742	1,908,954	0.7386	1.10%
2006-11-23	0	1.820	1.820	1.830	1.810	1.830	566,000	1,029,540	1.8190	0.734	0.734	0.738	0.730	0.738	1,403,205	0.7337	-0.55%
2006-11-22	0	1.830	1.830	1.840	1.800	1.840	756,646	1,377,430	1.8204	0.738	0.738	0.742	0.726	0.742	1,875,847	0.7343	1.67%
2006-11-21	0	1.800	1.800	1.810	1.560	2.000	436,000	796,700	1.8273	0.726	0.726	0.730	0.629	0.807	1,080,914	0.7371	25.00%
2006-11-20	1	-	-	-	-	-	0	0	-	0.581	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	0.581	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	0.581	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	0.581	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	0.581	-	-	-	-	0	-	0.00%
2006-11-13	0	1.440	1.380	1.450	-	-	0	0	-	0.581	0.557	0.585	-	-	0	-	0.00%
2006-11-10	0	1.440	1.400	1.440	1.440	1.440	210,000	302,400	1.4400	0.581	0.565	0.581	0.581	0.581	520,624	0.5808	0.00%
2006-11-09	0	1.440	1.360	1.450	1.420	1.440	333,203	479,164	1.4381	0.581	0.549	0.585	0.573	0.581	826,064	0.5801	1.41%
2006-11-08	0	1.420	1.420	1.430	1.420	1.420	10,000	14,200	1.4200	0.573	0.573	0.577	0.573	0.573	24,792	0.5728	2.16%
2006-11-07	0	1.390	1.390	1.420	1.390	1.390	32,000	44,480	1.3900	0.561	0.561	0.573	0.561	0.561	79,333	0.5607	0.00%
2006-11-06	0	1.390	1.350	1.390	1.390	1.390	10,000	13,900	1.3900	0.561	0.545	0.561	0.561	0.561	24,792	0.5607	0.72%
2006-11-03	0	1.380	1.370	1.380	-	-	0	0	-	0.557	0.553	0.557	-	-	0	-	0.00%
2006-11-02	0	1.380	1.350	1.380	1.380	1.380	10,000	13,800	1.3800	0.557	0.545	0.557	0.557	0.557	24,792	0.5566	-0.72%
2006-11-01	0	1.390	1.320	1.390	-	-	0	0	-	0.561	0.532	0.561	-	-	0	-	0.00%
2006-10-31	0	1.390	1.320	1.400	-	-	0	0	-	0.561	0.532	0.565	-	-	0	-	0.00%
2006-10-27	0	1.390	1.320	1.400	-	-	0	0	-	0.561	0.532	0.565	-	-	0	-	0.00%
2006-10-26	0	1.390	1.320	1.390	-	-	0	0	-	0.561	0.532	0.561	-	-	0	-	-0.71%
2006-10-25	0	1.400	1.330	1.420	1.400	1.400	190,000	266,000	1.4000	0.565	0.536	0.573	0.565	0.565	471,041	0.5647	0.00%
2006-10-24	0	1.400	1.400	1.420	1.400	1.400	10,000	14,000	1.4000	0.565	0.565	0.573	0.565	0.565	24,792	0.5647	6.06%
2006-10-23	0	1.320	1.320	1.410	-	-	0	0	-	0.532	0.532	0.569	-	-	0	-	0.00%
2006-10-20	0	1.320	1.320	1.430	-	-	0	0	-	0.532	0.532	0.577	-	-	0	-	0.00%
2006-10-19	0	1.320	1.320	1.420	-	-	0	0	-	0.532	0.532	0.573	-	-	0	-	0.00%
2006-10-18	0	1.320	1.320	1.430	1.320	1.320	210,000	277,200	1.3200	0.532	0.532	0.577	0.532	0.532	520,624	0.5324	0.00%
2006-10-17	0	1.320	1.320	1.410	-	-	0	0	-	0.532	0.532	0.569	-	-	0	-	0.00%
2006-10-16	0	1.320	1.320	1.390	1.320	1.320	2,000	2,640	1.3200	0.532	0.532	0.561	0.532	0.532	4,958	0.5324	-0.75%
2006-10-13	0	1.330	1.320	1.420	-	-	0	0	-	0.536	0.532	0.573	-	-	0	-	0.00%
2006-10-12	0	1.330	1.320	1.420	-	-	0	0	-	0.536	0.532	0.573	-	-	0	-	0.00%
2006-10-11	0	1.330	1.320	1.400	-	-	0	0	-	0.536	0.532	0.565	-	-	0	-	0.00%
2006-10-10	0	1.330	1.320	1.420	-	-	0	0	-	0.536	0.532	0.573	-	-	0	-	0.00%
2006-10-09	0	1.330	1.320	1.430	-	-	0	0	-	0.536	0.532	0.577	-	-	0	-	0.00%
2006-10-06	0	1.330	1.320	1.410	-	-	0	0	-	0.536	0.532	0.569	-	-	0	-	0.00%
2006-10-05	0	1.330	1.320	1.420	-	-	0	0	-	0.536	0.532	0.573	-	-	0	-	0.00%
2006-10-04	0	1.330	1.320	1.350	1.320	1.330	36,000	47,680	1.3244	0.536	0.532	0.545	0.532	0.536	89,250	0.5342	0.76%
2006-10-03	0	1.320	1.320	1.420	-	-	0	0	-	0.532	0.532	0.573	-	-	0	-	0.00%
2006-09-29	0	1.320	1.320	1.430	1.320	1.320	178,000	234,960	1.3200	0.532	0.532	0.577	0.532	0.532	441,291	0.5324	-0.75%
2006-09-28	0	1.330	1.320	1.430	-	-	0	0	-	0.536	0.532	0.577	-	-	0	-	0.00%
2006-09-27	0	1.330	1.320	1.460	-	-	0	0	-	0.536	0.532	0.589	-	-	0	-	0.00%
2006-09-26	0	1.330	1.330	1.460	1.330	1.330	10,000	13,300	1.3300	0.536	0.536	0.589	0.536	0.536	24,792	0.5365	0.76%
2006-09-25	0	1.320	1.320	1.460	-	-	0	0	-	0.532	0.532	0.589	-	-	0	-	0.00%
2006-09-22	0	1.320	1.320	1.450	1.320	1.320	12,000	15,840	1.3200	0.532	0.532	0.585	0.532	0.532	29,750	0.5324	0.00%
2006-09-21	0	1.320	1.320	1.450	1.320	1.320	44,000	58,080	1.3200	0.532	0.532	0.585	0.532	0.532	109,083	0.5324	0.00%
2006-09-20	0	1.320	1.320	1.340	1.320	1.320	12,000	15,840	1.3200	0.532	0.532	0.541	0.532	0.532	29,750	0.5324	-1.49%
2006-09-19	0	1.340	1.320	1.340	-	-	0	0	-	0.541	0.532	0.541	-	-	0	-	0.00%
2006-09-18	0	1.340	1.340	1.460	-	-	0	0	-	0.541	0.541	0.589	-	-	0	-	0.75%
2006-09-15	0	1.330	1.330	1.340	1.330	1.330	50,000	66,500	1.3300	0.536	0.536	0.541	0.536	0.536	123,958	0.5365	-0.75%
2006-09-14	0	1.340	1.330	1.430	1.340	1.340	30,000	40,020	1.3340	0.541	0.536	0.577	0.541	0.541	74,375	0.5381	1.52%
2006-09-13	0	1.320	1.320	1.380	1.320	1.380	32,000	43,920	1.3725	0.532	0.532	0.557	0.532	0.557	79,333	0.5536	-2.22%
2006-09-12	0	1.430	1.410	1.430	1.400	1.430	152,000	214,940	1.4141	0.545	0.537	0.545	0.533	0.545	399,163	0.5385	0.70%
2006-09-11	0	1.420	1.420	1.450	-	-	0	0	-	0.541	0.541	0.552	-	-	0	-	1.43%
2006-09-08	0	1.400	1.400	1.450	1.400	1.400	18,000	25,200	1.4000	0.533	0.533	0.552	0.533	0.533	47,269	0.5331	0.00%
2006-09-07	0	1.400	1.400	1.420	-	-	10,000	14,200	1.4200	0.533	0.533	0.541	-	-	26,261	0.5407	0.00%
2006-09-06	0	1.400	1.400	1.430	1.400	1.440	36,000	51,080	1.4189	0.533	0.533	0.545	0.533	0.548	94,539	0.5403	-0.71%
2006-09-05	0	1.410	1.410	1.450	-	-	0	0	-	0.537	0.537	0.552	-	-	0	-	0.00%
2006-09-04	0	1.410	1.400	1.450	1.410	1.410	6,000	8,460	1.4100	0.537	0.533	0.552	0.537	0.537	15,756	0.5369	0.00%
2006-09-01	0	1.410	1.400	1.460	-	-	0	0	-	0.537	0.533	0.556	-	-	0	-	0.00%
2006-08-31	0	1.410	1.410	1.450	1.400	1.450	90,000	126,840	1.4093	0.537	0.537	0.552	0.533	0.552	236,347	0.5367	-1.40%
2006-08-30	0	1.430	1.410	1.430	-	-	0	0	-	0.545	0.537	0.545	-	-	0	-	-1.38%
2006-08-29	0	1.450	1.410	1.460	1.440	1.450	60,000	86,700	1.4450	0.552	0.537	0.556	0.548	0.552	157,564	0.5503	2.84%
2006-08-28	0	1.410	1.410	1.440	-	-	0	0	-	0.537	0.537	0.548	-	-	0	-	0.00%
2006-08-25	0	1.410	1.410	1.440	-	-	0	0	-	0.537	0.537	0.548	-	-	0	-	0.00%
2006-08-24	0	1.410	1.410	1.440	1.410	1.420	52,000	73,520	1.4138	0.537	0.537	0.548	0.537	0.541	136,556	0.5384	0.00%
2006-08-23	0	1.410	1.410	1.440	1.410	1.410	2,000	2,820	1.4100	0.537	0.537	0.548	0.537	0.537	5,252	0.5369	0.00%
2006-08-22	0	1.410	1.410	1.430	-	-	0	0	-	0.537	0.537	0.545	-	-	0	-	0.00%
2006-08-21	0	1.410	1.410	1.430	1.410	1.410	32,000	45,120	1.4100	0.537	0.537	0.545	0.537	0.537	84,034	0.5369	0.00%
2006-08-18	0	1.410	1.410	1.430	1.410	1.410	6,000	8,460	1.4100	0.537	0.537	0.545	0.537	0.537	15,756	0.5369	0.00%
2006-08-17	0	1.410	1.410	1.430	-	-	0	0	-	0.537	0.537	0.545	-	-	0	-	0.00%
2006-08-16	0	1.410	1.410	1.430	-	-	0	0	-	0.537	0.537	0.545	-	-	0	-	0.00%
2006-08-15	0	1.410	1.410	1.430	1.410	1.410	4,000	5,640	1.4100	0.537	0.537	0.545	0.537	0.537	10,504	0.5369	0.00%
2006-08-14	0	1.410	1.410	1.430	-	-	0	0	-	0.537	0.537	0.545	-	-	0	-	0.00%
2006-08-11	0	1.410	1.410	1.430	1.410	1.430	10,000	14,260	1.4260	0.537	0.537	0.545	0.537	0.545	26,261	0.5430	-1.40%
2006-08-10	0	1.430	1.410	1.430	1.430	1.430	20,000	28,600	1.4300	0.545	0.537	0.545	0.545	0.545	52,521	0.5445	1.42%
2006-08-09	0	1.410	1.410	1.430	-	-	0	0	-	0.537	0.537	0.545	-	-	0	-	0.00%
2006-08-08	0	1.410	1.410	1.420	1.410	1.410	6,000	8,460	1.4100	0.537	0.537	0.541	0.537	0.537	15,756	0.5369	0.00%
2006-08-07	0	1.410	1.410	1.430	1.410	1.410	50,000	70,500	1.4100	0.537	0.537	0.545	0.537	0.537	131,304	0.5369	0.00%
2006-08-04	0	1.410	1.410	1.440	1.400	1.410	40,000	56,300	1.4075	0.537	0.537	0.548	0.533	0.537	105,043	0.5360	-1.40%
2006-08-03	0	1.430	1.410	1.440	-	-	0	0	-	0.545	0.537	0.548	-	-	0	-	0.00%
2006-08-02	0	1.430	1.410	1.430	1.440	1.450	234,000	336,980	1.4401	0.545	0.537	0.545	0.548	0.552	614,501	0.5484	1.42%
2006-08-01	0	1.410	1.410	1.420	1.410	1.410	120,000	169,200	1.4100	0.537	0.537	0.541	0.537	0.537	315,129	0.5369	0.00%
2006-07-31	0	1.410	1.400	1.410	1.400	1.410	190,000	266,900	1.4047	0.537	0.533	0.537	0.533	0.537	498,954	0.5349	0.71%
2006-07-28	0	1.400	1.400	1.410	1.400	1.400	166,000	232,400	1.4000	0.533	0.533	0.537	0.533	0.533	435,928	0.5331	0.00%
2006-07-27	0	1.400	1.390	1.410	1.390	1.410	48,000	67,220	1.4004	0.533	0.529	0.537	0.529	0.537	126,052	0.5333	1.45%
2006-07-26	0	1.380	1.380	1.410	1.380	1.410	80,000	111,500	1.3938	0.525	0.525	0.537	0.525	0.537	210,086	0.5307	-2.13%
2006-07-25	0	1.410	1.400	1.410	1.380	1.420	130,000	182,860	1.4066	0.537	0.533	0.537	0.525	0.541	341,390	0.5356	3.68%
2006-07-24	0	1.360	1.360	1.410	1.330	1.410	144,000	196,220	1.3626	0.518	0.518	0.537	0.506	0.537	378,155	0.5189	2.26%
2006-07-21	0	1.330	1.310	1.330	1.300	1.340	141,000	184,480	1.3084	0.506	0.499	0.506	0.495	0.510	370,276	0.4982	1.53%
2006-07-20	0	1.310	1.310	1.350	1.300	1.300	52,000	67,600	1.3000	0.499	0.499	0.514	0.495	0.495	136,556	0.4950	0.77%
2006-07-19	0	1.300	1.250	1.350	1.250	1.300	54,000	70,000	1.2963	0.495	0.476	0.514	0.476	0.495	141,808	0.4936	1.56%
2006-07-18	0	1.280	1.280	1.300	-	-	0	0	-	0.487	0.487	0.495	-	-	0	-	0.00%
2006-07-17	0	1.280	1.200	1.300	-	-	0	0	-	0.487	0.457	0.495	-	-	0	-	0.00%
2006-07-14	0	1.280	1.200	1.300	-	-	0	0	-	0.487	0.457	0.495	-	-	0	-	0.00%
2006-07-13	0	1.280	1.220	1.310	-	-	0	0	-	0.487	0.465	0.499	-	-	0	-	0.00%
2006-07-12	0	1.280	1.280	1.310	1.200	1.310	48,000	60,800	1.2667	0.487	0.487	0.499	0.457	0.499	126,052	0.4823	-2.29%
2006-07-11	0	1.310	1.200	1.310	-	-	0	0	-	0.499	0.457	0.499	-	-	0	-	0.00%
2006-07-10	0	1.310	1.200	1.310	1.310	1.310	18,000	23,580	1.3100	0.499	0.457	0.499	0.499	0.499	47,269	0.4988	0.77%
2006-07-07	0	1.300	1.280	1.300	1.310	1.310	26,000	34,060	1.3100	0.495	0.487	0.495	0.499	0.499	68,278	0.4988	-0.76%
2006-07-06	0	1.310	1.200	1.320	-	-	0	0	-	0.499	0.457	0.503	-	-	0	-	0.00%
2006-07-05	0	1.310	1.210	1.310	-	-	0	0	-	0.499	0.461	0.499	-	-	0	-	-0.76%
2006-07-04	0	1.320	1.210	1.320	-	-	0	0	-	0.503	0.461	0.503	-	-	0	-	0.00%
2006-07-03	0	1.320	1.220	1.320	1.320	1.320	30,000	39,600	1.3200	0.503	0.465	0.503	0.503	0.503	78,782	0.5027	1.54%
2006-06-30	0	1.300	1.220	1.320	1.250	1.300	266,000	333,300	1.2530	0.495	0.465	0.503	0.476	0.495	698,536	0.4771	-2.26%
2006-06-29	0	1.330	1.230	1.330	1.300	1.330	80,000	105,220	1.3153	0.506	0.468	0.506	0.495	0.506	210,086	0.5008	-5.67%
2006-06-28	0	1.410	1.300	1.410	1.300	1.410	50,000	66,980	1.3396	0.537	0.495	0.537	0.495	0.537	131,304	0.5101	11.02%
2006-06-27	0	1.270	1.130	1.270	-	-	0	0	-	0.484	0.430	0.484	-	-	0	-	-0.78%
2006-06-26	0	1.280	1.130	1.300	-	-	0	0	-	0.487	0.430	0.495	-	-	0	-	0.00%
2006-06-23	0	1.280	1.130	1.300	-	-	0	0	-	0.487	0.430	0.495	-	-	0	-	0.00%
2006-06-22	0	1.280	1.140	1.280	-	-	20,000	25,200	1.2600	0.487	0.434	0.487	-	-	52,521	0.4798	0.00%
2006-06-21	0	1.280	1.130	1.280	-	-	0	0	-	0.487	0.430	0.487	-	-	0	-	0.00%
2006-06-20	0	1.280	1.130	1.280	-	-	0	0	-	0.487	0.430	0.487	-	-	0	-	0.00%
2006-06-19	0	1.280	1.130	1.280	-	-	0	0	-	0.487	0.430	0.487	-	-	0	-	0.00%
2006-06-16	0	1.280	1.140	1.280	1.280	1.280	2,000	2,560	1.2800	0.487	0.434	0.487	0.487	0.487	5,252	0.4874	0.00%
2006-06-15	0	1.280	1.130	1.280	-	-	0	0	-	0.487	0.430	0.487	-	-	0	-	-0.78%
2006-06-14	0	1.290	1.140	1.300	-	-	2,000	2,560	1.2800	0.491	0.434	0.495	-	-	5,252	0.4874	0.00%
2006-06-13	0	1.290	1.130	1.290	-	-	0	0	-	0.491	0.430	0.491	-	-	0	-	0.00%
2006-06-12	0	1.290	1.160	1.300	-	-	0	0	-	0.491	0.442	0.495	-	-	0	-	0.00%
2006-06-09	0	1.290	1.130	1.300	-	-	0	0	-	0.491	0.430	0.495	-	-	0	-	0.00%
2006-06-08	0	1.290	1.120	1.300	-	-	0	0	-	0.491	0.426	0.495	-	-	0	-	0.00%
2006-06-07	0	1.290	1.160	1.300	-	-	0	0	-	0.491	0.442	0.495	-	-	0	-	0.00%
2006-06-06	0	1.290	1.200	1.300	1.200	1.200	12,000	14,400	1.2000	0.491	0.457	0.495	0.457	0.457	31,513	0.4570	0.00%
2006-06-05	0	1.290	1.230	1.300	-	-	0	0	-	0.491	0.468	0.495	-	-	0	-	0.00%
2006-06-02	0	1.290	1.250	1.300	-	-	0	0	-	0.491	0.476	0.495	-	-	0	-	0.00%
2006-06-01	0	1.290	1.250	1.400	-	-	0	0	-	0.491	0.476	0.533	-	-	0	-	0.00%
2006-05-30	0	1.290	1.210	1.290	1.290	1.300	52,000	67,580	1.2996	0.491	0.461	0.491	0.491	0.495	136,556	0.4949	2.38%
2006-05-29	0	1.260	1.130	1.300	-	-	0	0	-	0.480	0.430	0.495	-	-	0	-	0.00%
2006-05-26	0	1.260	1.200	1.300	-	-	0	0	-	0.480	0.457	0.495	-	-	0	-	0.00%
2006-05-25	0	1.260	1.250	1.280	1.240	1.280	92,000	116,280	1.2639	0.480	0.476	0.487	0.472	0.487	241,599	0.4813	5.00%
2006-05-24	0	1.200	1.200	1.260	-	-	60,000	72,000	1.2000	0.457	0.457	0.480	-	-	157,564	0.4570	3.45%
2006-05-23	0	1.160	1.160	1.400	1.160	1.160	2,000	2,320	1.1600	0.442	0.442	0.533	0.442	0.442	5,252	0.4417	-14.07%
2006-05-22	0	1.350	1.180	1.350	1.350	1.350	114,000	153,900	1.3500	0.514	0.449	0.514	0.514	0.514	299,372	0.5141	0.00%
2006-05-19	0	1.350	1.350	1.380	1.350	1.350	30,000	40,500	1.3500	0.514	0.514	0.525	0.514	0.514	78,782	0.5141	0.00%
2006-05-18	0	1.350	1.350	1.390	-	-	0	0	-	0.514	0.514	0.529	-	-	0	-	0.00%
2006-05-17	0	1.350	1.350	1.380	1.350	1.350	2,000	2,700	1.3500	0.514	0.514	0.525	0.514	0.514	5,252	0.5141	0.00%
2006-05-16	0	1.350	1.350	1.380	1.350	1.350	10,000	13,500	1.3500	0.514	0.514	0.525	0.514	0.514	26,261	0.5141	0.00%
2006-05-15	0	1.350	1.350	1.410	1.350	1.350	42,000	56,700	1.3500	0.514	0.514	0.537	0.514	0.514	110,295	0.5141	-3.57%
2006-05-12	0	1.400	1.350	1.410	-	-	0	0	-	0.533	0.514	0.537	-	-	0	-	0.00%
2006-05-11	0	1.400	1.350	1.410	-	-	0	0	-	0.533	0.514	0.537	-	-	0	-	0.00%
2006-05-10	0	1.400	1.350	1.420	-	-	0	0	-	0.533	0.514	0.541	-	-	0	-	0.00%
2006-05-09	0	1.400	1.400	1.420	1.400	1.420	86,000	121,100	1.4081	0.533	0.533	0.541	0.533	0.541	225,842	0.5362	0.00%
2006-05-08	0	1.400	1.350	1.400	1.390	1.400	100,000	139,500	1.3950	0.533	0.514	0.533	0.529	0.533	262,607	0.5312	5.26%
2006-05-04	0	1.330	1.330	1.380	1.330	1.330	44,000	58,520	1.3300	0.506	0.506	0.525	0.506	0.506	115,547	0.5065	0.00%
2006-05-03	0	1.330	1.300	1.380	1.330	1.330	16,000	21,280	1.3300	0.506	0.495	0.525	0.506	0.506	42,017	0.5065	-1.48%
2006-05-02	0	1.350	1.270	1.380	1.350	1.350	20,000	27,000	1.3500	0.514	0.484	0.525	0.514	0.514	52,521	0.5141	-4.93%
2006-04-28	0	1.420	1.260	1.420	1.410	1.420	56,000	79,040	1.4114	0.541	0.480	0.541	0.537	0.541	147,060	0.5375	5.19%
2006-04-27	0	1.350	1.350	1.410	1.250	1.250	4,000	5,000	1.2500	0.514	0.514	0.537	0.476	0.476	10,504	0.4760	2.27%
2006-04-26	0	1.320	1.240	1.410	-	-	0	0	-	0.503	0.472	0.537	-	-	0	-	0.00%
2006-04-25	0	1.320	1.250	1.320	-	-	0	0	-	0.503	0.476	0.503	-	-	0	-	0.00%
2006-04-24	0	1.320	1.260	1.320	-	-	0	0	-	0.503	0.480	0.503	-	-	0	-	0.00%
2006-04-21	0	1.320	1.260	1.320	-	-	0	0	-	0.503	0.480	0.503	-	-	0	-	0.00%
2006-04-20	0	1.320	1.240	1.320	1.320	1.320	18,000	23,760	1.3200	0.503	0.472	0.503	0.503	0.503	47,269	0.5027	0.00%
2006-04-19	0	1.320	1.320	1.410	-	-	0	0	-	0.503	0.503	0.537	-	-	0	-	0.00%
2006-04-18	0	1.320	1.320	1.340	-	-	0	0	-	0.503	0.503	0.510	-	-	0	-	0.00%
2006-04-13	0	1.320	1.320	1.410	1.300	1.300	20,000	26,000	1.3000	0.503	0.503	0.537	0.495	0.495	52,521	0.4950	1.54%
2006-04-12	0	1.300	1.300	1.410	1.300	1.370	66,000	86,980	1.3179	0.495	0.495	0.537	0.495	0.522	173,321	0.5018	-3.70%
2006-04-11	0	1.350	1.320	1.350	1.350	1.350	10,000	13,500	1.3500	0.514	0.503	0.514	0.514	0.514	26,261	0.5141	0.00%
2006-04-10	0	1.350	1.350	1.400	1.350	1.350	76,000	102,600	1.3500	0.514	0.514	0.533	0.514	0.514	199,582	0.5141	0.00%
2006-04-07	0	1.350	1.340	1.410	1.310	1.350	132,000	174,360	1.3209	0.514	0.510	0.537	0.499	0.514	346,642	0.5030	3.05%
2006-04-06	0	1.310	1.310	1.320	1.240	1.310	80,000	101,300	1.2663	0.499	0.499	0.503	0.472	0.499	210,086	0.4822	-0.76%
2006-04-04	0	1.320	1.210	1.320	1.320	1.320	84,000	110,880	1.3200	0.503	0.461	0.503	0.503	0.503	220,590	0.5027	0.00%
2006-04-03	0	1.320	1.320	1.400	1.320	1.320	104,000	137,280	1.3200	0.503	0.503	0.533	0.503	0.503	273,112	0.5027	0.76%
2006-03-31	0	1.310	1.310	1.410	-	-	0	0	-	0.499	0.499	0.537	-	-	0	-	0.00%
2006-03-30	0	1.310	1.310	1.410	-	-	0	0	-	0.499	0.499	0.537	-	-	0	-	0.00%
2006-03-29	0	1.310	1.310	1.410	1.310	1.310	112,000	146,720	1.3100	0.499	0.499	0.537	0.499	0.499	294,120	0.4988	-1.50%
2006-03-28	0	1.330	1.310	1.330	1.330	1.330	88,000	117,040	1.3300	0.506	0.499	0.506	0.506	0.506	231,095	0.5065	0.00%
2006-03-27	0	1.330	1.330	1.410	1.330	1.330	12,000	15,960	1.3300	0.506	0.506	0.537	0.506	0.506	31,513	0.5065	0.00%
2006-03-24	0	1.330	1.310	1.400	-	-	0	0	-	0.506	0.499	0.533	-	-	0	-	0.00%
2006-03-23	0	1.330	1.310	1.400	-	-	0	0	-	0.506	0.499	0.533	-	-	0	-	0.00%
2006-03-22	0	1.330	1.320	1.410	1.310	1.330	64,000	84,740	1.3241	0.506	0.503	0.537	0.499	0.506	168,069	0.5042	-5.67%
2006-03-21	0	1.410	1.310	1.410	-	-	0	0	-	0.537	0.499	0.537	-	-	0	-	0.00%
2006-03-20	0	1.410	1.310	1.410	-	-	0	0	-	0.537	0.499	0.537	-	-	0	-	0.00%
2006-03-17	0	1.410	1.310	1.410	-	-	0	0	-	0.537	0.499	0.537	-	-	0	-	0.00%
2006-03-16	0	1.410	1.310	1.410	-	-	0	0	-	0.537	0.499	0.537	-	-	0	-	0.00%
2006-03-15	0	1.410	1.280	1.410	1.410	1.420	226,000	319,620	1.4142	0.537	0.487	0.537	0.537	0.541	593,493	0.5385	0.00%
2006-03-14	0	1.410	1.410	1.440	1.410	1.420	70,000	98,900	1.4129	0.537	0.537	0.548	0.537	0.541	183,825	0.5380	1.44%
2006-03-13	0	1.390	1.380	1.410	-	-	0	0	-	0.529	0.525	0.537	-	-	0	-	0.00%
2006-03-10	0	1.390	1.280	1.410	1.390	1.410	218,000	303,880	1.3939	0.529	0.487	0.537	0.529	0.537	572,484	0.5308	-2.11%
2006-03-09	0	1.420	1.410	1.430	-	-	0	0	-	0.541	0.537	0.545	-	-	0	-	0.00%
2006-03-08	0	1.420	1.410	1.440	1.380	1.420	266,000	372,140	1.3990	0.541	0.537	0.548	0.525	0.541	698,536	0.5327	2.90%
2006-03-07	0	1.380	1.350	1.390	1.350	1.380	330,000	446,900	1.3542	0.525	0.514	0.529	0.514	0.525	866,605	0.5157	6.15%
2006-03-06	0	1.300	1.300	1.320	1.300	1.300	60,000	78,000	1.3000	0.495	0.495	0.503	0.495	0.495	157,564	0.4950	0.00%
2006-03-03	0	1.300	1.240	1.300	1.300	1.300	30,000	39,000	1.3000	0.495	0.472	0.495	0.495	0.495	78,782	0.4950	0.00%
2006-03-02	0	1.300	1.300	1.330	-	-	0	0	-	0.495	0.495	0.506	-	-	0	-	0.00%
2006-03-01	0	1.300	1.210	1.340	-	-	0	0	-	0.495	0.461	0.510	-	-	0	-	0.00%
2006-02-28	0	1.300	1.300	1.340	1.300	1.330	372,000	485,580	1.3053	0.495	0.495	0.510	0.495	0.506	976,900	0.4971	-0.76%
2006-02-27	0	1.310	1.310	1.350	1.310	1.320	62,000	81,260	1.3106	0.499	0.499	0.514	0.499	0.503	162,817	0.4991	1.55%
2006-02-24	0	1.290	1.220	1.300	1.290	1.290	40,000	51,600	1.2900	0.491	0.465	0.495	0.491	0.491	105,043	0.4912	-0.77%
2006-02-23	0	1.300	1.230	1.300	-	-	0	0	-	0.495	0.468	0.495	-	-	0	-	0.00%
2006-02-22	0	1.300	1.220	1.350	-	-	0	0	-	0.495	0.465	0.514	-	-	0	-	0.00%
2006-02-21	0	1.300	1.220	1.380	-	-	0	0	-	0.495	0.465	0.525	-	-	0	-	0.00%
2006-02-20	0	1.300	1.230	1.300	-	-	0	0	-	0.495	0.468	0.495	-	-	0	-	0.00%
2006-02-17	0	1.300	1.220	1.350	-	-	0	0	-	0.495	0.465	0.514	-	-	0	-	0.00%
2006-02-16	0	1.300	1.240	1.350	-	-	0	0	-	0.495	0.472	0.514	-	-	0	-	0.00%
2006-02-15	0	1.300	1.230	1.300	-	-	0	0	-	0.495	0.468	0.495	-	-	0	-	-3.70%
2006-02-14	0	1.350	1.230	1.350	-	-	0	0	-	0.514	0.468	0.514	-	-	0	-	0.00%
2006-02-13	0	1.350	1.240	1.350	-	-	0	0	-	0.514	0.472	0.514	-	-	0	-	0.00%
2006-02-10	0	1.350	1.250	1.360	-	-	0	0	-	0.514	0.476	0.518	-	-	0	-	0.00%
2006-02-09	0	1.350	1.250	1.350	-	-	0	0	-	0.514	0.476	0.514	-	-	0	-	0.00%
2006-02-08	0	1.350	1.250	1.350	1.350	1.350	300,000	405,000	1.3500	0.514	0.476	0.514	0.514	0.514	787,822	0.5141	1.50%
2006-02-07	0	1.330	1.280	1.330	1.310	1.330	197,991	261,069	1.3186	0.506	0.487	0.506	0.499	0.506	519,939	0.5021	3.10%
2006-02-06	0	1.290	1.290	1.310	1.200	1.200	2,000	2,400	1.2000	0.491	0.491	0.499	0.457	0.457	5,252	0.4570	0.00%
2006-02-03	0	1.290	1.290	1.300	1.290	1.290	10,000	12,900	1.2900	0.491	0.491	0.495	0.491	0.491	26,261	0.4912	-1.53%
2006-02-02	0	1.310	1.280	1.320	1.310	1.310	30,000	39,300	1.3100	0.499	0.487	0.503	0.499	0.499	78,782	0.4988	-1.50%
2006-02-01	0	1.330	1.280	1.330	1.280	1.330	290,000	380,000	1.3103	0.506	0.487	0.506	0.487	0.506	761,562	0.4990	2.31%
2006-01-27	0	1.300	1.250	1.300	1.300	1.300	210,000	273,000	1.3000	0.495	0.476	0.495	0.495	0.495	551,476	0.4950	0.00%
2006-01-26	0	1.300	1.250	1.330	1.300	1.300	50,000	65,000	1.3000	0.495	0.476	0.506	0.495	0.495	131,304	0.4950	4.00%
2006-01-25	0	1.250	1.250	1.290	1.250	1.250	54,000	67,500	1.2500	0.476	0.476	0.491	0.476	0.476	141,808	0.4760	-3.85%
2006-01-24	0	1.300	1.230	1.300	1.300	1.300	50,000	65,000	1.3000	0.495	0.468	0.495	0.495	0.495	131,304	0.4950	0.00%
2006-01-23	0	1.300	1.220	1.300	1.310	1.310	26,000	34,060	1.3100	0.495	0.465	0.495	0.499	0.499	68,278	0.4988	6.56%
2006-01-20	0	1.220	1.220	1.290	-	-	0	0	-	0.465	0.465	0.491	-	-	0	-	0.00%
2006-01-19	0	1.220	1.220	1.280	1.220	1.240	86,000	105,420	1.2258	0.465	0.465	0.487	0.465	0.472	225,842	0.4668	-0.81%
2006-01-18	0	1.230	1.230	1.300	-	-	0	0	-	0.468	0.468	0.495	-	-	0	-	0.82%
2006-01-17	0	1.220	1.220	1.300	1.220	1.280	336,000	422,320	1.2569	0.465	0.465	0.495	0.465	0.487	882,361	0.4786	-1.61%
2006-01-16	0	1.240	1.200	1.280	1.240	1.240	40,000	49,600	1.2400	0.472	0.457	0.487	0.472	0.472	105,043	0.4722	0.00%
2006-01-13	0	1.240	1.220	1.250	1.190	1.240	100,000	121,500	1.2150	0.472	0.465	0.476	0.453	0.472	262,607	0.4627	-6.06%
2006-01-12	0	1.320	1.150	1.320	-	-	0	0	-	0.503	0.438	0.503	-	-	0	-	-0.75%
2006-01-11	0	1.330	1.120	1.330	-	-	0	0	-	0.506	0.426	0.506	-	-	0	-	-0.75%
2006-01-10	0	1.340	1.100	1.340	-	-	0	0	-	0.510	0.419	0.510	-	-	0	-	-1.47%
2006-01-09	0	1.360	1.100	1.360	-	-	0	0	-	0.518	0.419	0.518	-	-	0	-	-0.73%
2006-01-06	0	1.370	1.250	1.370	-	-	0	0	-	0.522	0.476	0.522	-	-	0	-	-0.72%
2006-01-05	0	1.380	1.100	1.380	-	-	0	0	-	0.525	0.419	0.525	-	-	0	-	-0.72%
2006-01-04	0	1.420	1.100	1.460	-	-	0	0	-	0.529	0.410	0.544	-	-	0	-	0.00%
2006-01-03	0	1.420	1.120	1.470	-	-	0	0	-	0.529	0.417	0.548	-	-	0	-	0.00%
2005-12-30	0	1.420	1.200	1.480	1.390	1.420	214,000	297,580	1.3906	0.529	0.447	0.552	0.518	0.529	574,109	0.5183	2.16%
2005-12-29	0	1.390	-	1.390	1.390	1.390	50,000	69,500	1.3900	0.518	-	0.518	0.518	0.518	134,138	0.5181	5.30%
2005-12-28	0	1.320	1.120	1.350	-	-	0	0	-	0.492	0.417	0.503	-	-	0	-	0.00%
2005-12-23	0	1.320	1.130	-	1.300	1.320	52,000	67,640	1.3008	0.492	0.421	-	0.485	0.492	139,503	0.4849	1.54%
2005-12-22	0	1.300	-	1.350	1.300	1.300	100,000	130,000	1.3000	0.485	-	0.503	0.485	0.485	268,275	0.4846	0.00%
2005-12-21	0	1.300	1.150	1.350	-	-	0	0	-	0.485	0.429	0.503	-	-	0	-	0.00%
2005-12-20	0	1.300	1.100	1.300	-	-	0	0	-	0.485	0.410	0.485	-	-	0	-	0.00%
2005-12-19	0	1.300	1.150	1.300	-	-	0	0	-	0.485	0.429	0.485	-	-	0	-	0.00%
2005-12-16	0	1.300	1.110	1.300	-	-	0	0	-	0.485	0.414	0.485	-	-	0	-	0.00%
2005-12-15	0	1.300	1.110	1.350	-	-	0	0	-	0.485	0.414	0.503	-	-	0	-	0.00%
2005-12-14	0	1.300	1.180	1.350	-	-	0	0	-	0.485	0.440	0.503	-	-	0	-	0.00%
2005-12-13	0	1.300	1.110	1.400	-	-	0	0	-	0.485	0.414	0.522	-	-	0	-	0.00%
2005-12-12	0	1.300	1.140	1.450	-	-	0	0	-	0.485	0.425	0.540	-	-	0	-	0.00%
2005-12-09	0	1.300	1.300	1.450	-	-	0	0	-	0.485	0.485	0.540	-	-	0	-	0.00%
2005-12-08	0	1.300	1.200	1.450	-	-	0	0	-	0.485	0.447	0.540	-	-	0	-	0.00%
2005-12-07	0	1.300	1.290	1.450	-	-	0	0	-	0.485	0.481	0.540	-	-	0	-	0.00%
2005-12-06	0	1.300	1.300	1.450	-	-	0	0	-	0.485	0.485	0.540	-	-	0	-	0.00%
2005-12-05	0	1.300	1.300	1.450	-	-	0	0	-	0.485	0.485	0.540	-	-	0	-	0.00%
2005-12-02	0	1.300	1.250	1.300	1.300	1.300	6,000	7,800	1.3000	0.485	0.466	0.485	0.485	0.485	16,097	0.4846	0.00%
2005-12-01	0	1.300	1.250	-	-	-	0	0	-	0.485	0.466	-	-	-	0	-	0.00%
2005-11-30	0	1.300	1.250	1.300	-	-	0	0	-	0.485	0.466	0.485	-	-	0	-	0.00%
2005-11-29	0	1.300	1.250	1.480	-	-	0	0	-	0.485	0.466	0.552	-	-	0	-	0.00%
2005-11-28	0	1.300	1.250	1.300	1.300	1.400	86,000	108,200	1.2581	0.485	0.466	0.485	0.485	0.522	230,717	0.4690	8.33%
2005-11-25	0	1.200	1.200	1.380	-	-	0	0	-	0.447	0.447	0.514	-	-	0	-	5.26%
2005-11-24	0	1.140	1.140	1.340	-	-	0	0	-	0.425	0.425	0.499	-	-	0	-	1.79%
2005-11-23	0	1.120	1.120	-	-	-	0	0	-	0.417	0.417	-	-	-	0	-	0.90%
2005-11-22	0	1.110	1.110	1.250	1.110	1.110	4,000	4,440	1.1100	0.414	0.414	0.466	0.414	0.414	10,731	0.4138	-6.72%
2005-11-21	0	1.190	1.190	-	1.190	1.190	80,000	95,200	1.1900	0.444	0.444	-	0.444	0.444	214,620	0.4436	-2.46%
2005-11-18	0	1.220	1.200	1.400	-	-	0	0	-	0.455	0.447	0.522	-	-	0	-	0.00%
2005-11-17	0	1.220	1.200	1.400	-	-	0	0	-	0.455	0.447	0.522	-	-	0	-	0.00%
2005-11-16	0	1.220	1.210	1.410	-	-	0	0	-	0.455	0.451	0.526	-	-	0	-	0.00%
2005-11-15	0	1.220	1.200	1.400	-	-	0	0	-	0.455	0.447	0.522	-	-	0	-	0.00%
2005-11-14	0	1.220	1.200	1.400	-	-	0	0	-	0.455	0.447	0.522	-	-	0	-	0.00%
2005-11-11	0	1.220	1.220	1.280	-	-	0	0	-	0.455	0.455	0.477	-	-	0	-	1.67%
2005-11-10	0	1.200	1.200	-	1.200	1.200	40,000	48,000	1.2000	0.447	0.447	-	0.447	0.447	107,310	0.4473	0.84%
2005-11-09	0	1.190	1.190	1.200	-	-	0	0	-	0.444	0.444	0.447	-	-	0	-	3.48%
2005-11-08	0	1.150	1.150	-	-	-	0	0	-	0.429	0.429	-	-	-	0	-	0.00%
2005-11-07	0	1.150	1.150	1.250	-	-	0	0	-	0.429	0.429	0.466	-	-	0	-	0.00%
2005-11-04	0	1.150	1.150	1.180	-	-	0	0	-	0.429	0.429	0.440	-	-	0	-	0.00%
2005-11-03	0	1.150	1.150	-	1.150	1.150	30,000	34,500	1.1500	0.429	0.429	-	0.429	0.429	80,483	0.4287	4.55%
2005-11-02	0	1.100	1.090	1.150	-	-	0	0	-	0.410	0.406	0.429	-	-	0	-	0.00%
2005-11-01	0	1.100	1.100	1.150	-	-	0	0	-	0.410	0.410	0.429	-	-	0	-	0.00%
2005-10-31	0	1.100	1.080	1.100	1.100	1.100	20,000	22,000	1.1000	0.410	0.403	0.410	0.410	0.410	53,655	0.4100	0.00%
2005-10-28	0	1.100	1.100	1.160	-	-	0	0	-	0.410	0.410	0.432	-	-	0	-	0.92%
2005-10-27	0	1.090	1.090	1.130	1.090	1.130	16,000	17,840	1.1150	0.406	0.406	0.421	0.406	0.421	42,924	0.4156	5.83%
2005-10-26	0	1.030	1.030	1.120	1.000	1.080	48,000	50,160	1.0450	0.384	0.384	0.417	0.373	0.403	128,772	0.3895	-11.21%
2005-10-25	0	1.160	1.050	1.160	1.150	1.190	230,000	269,200	1.1704	0.432	0.391	0.432	0.429	0.444	617,033	0.4363	-2.52%
2005-10-24	0	1.190	1.070	1.220	1.190	1.190	20,000	23,800	1.1900	0.444	0.399	0.455	0.444	0.444	53,655	0.4436	-3.25%
2005-10-21	0	1.230	1.230	1.250	1.230	1.230	106,000	130,380	1.2300	0.458	0.458	0.466	0.458	0.458	284,372	0.4585	-4.65%
2005-10-20	0	1.290	1.190	1.290	1.290	1.290	120,000	154,800	1.2900	0.481	0.444	0.481	0.481	0.481	321,930	0.4808	0.00%
2005-10-19	0	1.290	1.150	1.290	-	-	0	0	-	0.481	0.429	0.481	-	-	0	-	0.00%
2005-10-18	0	1.290	1.160	1.290	-	-	0	0	-	0.481	0.432	0.481	-	-	0	-	0.00%
2005-10-17	0	1.290	1.180	1.290	-	-	0	0	-	0.481	0.440	0.481	-	-	0	-	-3.01%
2005-10-14	0	1.330	1.160	1.330	1.330	1.330	4,000	5,320	1.3300	0.496	0.432	0.496	0.496	0.496	10,731	0.4958	0.00%
2005-10-13	0	1.330	1.150	1.380	-	-	0	0	-	0.496	0.429	0.514	-	-	0	-	0.00%
2005-10-12	0	1.330	1.320	1.330	1.330	1.330	52,000	69,160	1.3300	0.496	0.492	0.496	0.496	0.496	139,503	0.4958	0.00%
2005-10-10	0	1.330	1.320	1.450	1.330	1.350	30,000	40,100	1.3367	0.496	0.492	0.540	0.496	0.503	80,483	0.4982	0.76%
2005-10-07	0	1.320	1.320	1.340	1.320	1.320	30,000	39,600	1.3200	0.492	0.492	0.499	0.492	0.492	80,483	0.4920	0.00%
2005-10-06	0	1.320	1.250	1.330	1.320	1.440	118,000	157,640	1.3359	0.492	0.466	0.496	0.492	0.537	316,565	0.4980	-5.04%
2005-10-05	0	1.390	1.350	1.400	-	-	0	0	-	0.518	0.503	0.522	-	-	0	-	0.00%
2005-10-04	0	1.390	1.310	1.390	-	-	0	0	-	0.518	0.488	0.518	-	-	0	-	-6.08%
2005-10-03	0	1.480	1.300	1.480	-	-	0	0	-	0.552	0.485	0.552	-	-	0	-	0.00%
2005-09-30	0	1.480	1.300	1.480	1.490	1.490	30,000	44,700	1.4900	0.552	0.485	0.552	0.555	0.555	80,483	0.5554	-0.67%
2005-09-29	0	1.490	1.300	1.510	-	-	0	0	-	0.555	0.485	0.563	-	-	0	-	0.00%
2005-09-28	0	1.490	1.390	1.600	-	-	0	0	-	0.555	0.518	0.596	-	-	0	-	0.00%
2005-09-27	0	1.490	1.490	1.500	1.490	1.490	50,000	74,500	1.4900	0.555	0.555	0.559	0.555	0.555	134,138	0.5554	0.00%
2005-09-26	0	1.490	1.490	1.500	-	-	0	0	-	0.555	0.555	0.559	-	-	0	-	0.00%
2005-09-23	0	1.490	1.490	1.500	-	-	0	0	-	0.555	0.555	0.559	-	-	0	-	0.00%
2005-09-22	0	1.490	1.490	1.500	-	-	0	0	-	0.555	0.555	0.559	-	-	0	-	0.00%
2005-09-21	0	1.490	1.490	1.500	1.490	1.490	168,000	250,320	1.4900	0.555	0.555	0.559	0.555	0.555	450,702	0.5554	0.00%
2005-09-20	0	1.490	1.490	1.510	1.490	1.490	120,000	178,800	1.4900	0.555	0.555	0.563	0.555	0.555	321,930	0.5554	0.00%
2005-09-16	0	1.490	1.490	1.500	-	-	0	0	-	0.555	0.555	0.559	-	-	0	-	0.00%
2005-09-15	0	1.490	1.490	1.510	-	-	0	0	-	0.555	0.555	0.563	-	-	0	-	0.00%
2005-09-14	0	1.490	1.490	1.500	1.490	1.490	52,000	77,480	1.4900	0.555	0.555	0.559	0.555	0.555	139,503	0.5554	-0.67%
2005-09-13	0	1.500	1.490	1.510	1.500	1.510	250,000	377,000	1.5080	0.559	0.555	0.563	0.559	0.563	670,688	0.5621	-0.66%
2005-09-12	0	1.510	1.490	1.510	-	-	0	0	-	0.563	0.555	0.563	-	-	0	-	0.00%
2005-09-09	0	1.510	1.500	1.520	1.510	1.510	116,000	175,160	1.5100	0.563	0.559	0.567	0.563	0.563	311,199	0.5629	0.00%
2005-09-08	0	1.510	1.510	1.520	1.480	1.510	60,000	90,540	1.5090	0.563	0.563	0.567	0.552	0.563	160,965	0.5625	3.42%
2005-09-07	0	1.460	1.460	1.480	1.460	1.460	40,000	58,400	1.4600	0.544	0.544	0.552	0.544	0.544	107,310	0.5442	0.00%
2005-09-06	0	1.460	1.460	1.500	1.460	1.460	96,000	140,160	1.4600	0.544	0.544	0.559	0.544	0.544	257,544	0.5442	-0.68%
2005-09-05	0	1.470	1.300	1.470	1.470	1.470	198,000	291,060	1.4700	0.548	0.485	0.548	0.548	0.548	531,185	0.5479	-0.68%
2005-09-02	0	1.480	1.470	1.500	1.480	1.480	340,000	503,200	1.4800	0.552	0.548	0.559	0.552	0.552	912,136	0.5517	-0.67%
2005-09-01	0	1.490	1.470	1.510	-	-	0	0	-	0.555	0.548	0.563	-	-	0	-	0.00%
2005-08-31	0	1.540	1.530	1.540	1.520	1.540	20,000	30,600	1.5300	0.555	0.552	0.555	0.548	0.555	55,456	0.5518	1.32%
2005-08-30	0	1.520	1.520	1.530	1.520	1.520	56,000	85,120	1.5200	0.548	0.548	0.552	0.548	0.548	155,276	0.5482	-1.30%
2005-08-29	0	1.540	1.510	1.540	1.510	1.540	58,000	89,080	1.5359	0.555	0.545	0.555	0.545	0.555	160,821	0.5539	1.99%
2005-08-26	0	1.510	1.510	1.530	-	-	0	0	-	0.545	0.545	0.552	-	-	0	-	0.00%
2005-08-25	0	1.510	1.510	1.540	1.510	1.510	4,000	6,040	1.5100	0.545	0.545	0.555	0.545	0.545	11,091	0.5446	-0.66%
2005-08-24	0	1.520	1.520	1.540	1.520	1.520	70,000	106,400	1.5200	0.548	0.548	0.555	0.548	0.548	194,094	0.5482	0.66%
2005-08-23	0	1.510	1.510	1.530	-	-	0	0	-	0.545	0.545	0.552	-	-	0	-	0.00%
2005-08-22	0	1.510	1.510	1.540	-	-	0	0	-	0.545	0.545	0.555	-	-	0	-	0.00%
2005-08-19	0	1.510	1.510	1.540	1.510	1.510	20,000	30,200	1.5100	0.545	0.545	0.555	0.545	0.545	55,456	0.5446	0.00%
2005-08-18	0	1.510	1.510	1.560	1.510	1.540	176,000	268,320	1.5245	0.545	0.545	0.563	0.545	0.555	488,009	0.5498	-1.95%
2005-08-17	0	1.540	1.540	1.590	1.540	1.540	994,000	1,530,760	1.5400	0.555	0.555	0.573	0.555	0.555	2,756,141	0.5554	0.00%
2005-08-16	0	1.540	1.510	1.540	1.500	1.540	186,000	282,900	1.5210	0.555	0.545	0.555	0.541	0.555	515,737	0.5485	0.65%
2005-08-15	0	1.530	1.530	1.560	-	-	0	0	-	0.552	0.552	0.563	-	-	0	-	0.00%
2005-08-12	0	1.530	1.530	1.550	1.530	1.530	150,000	229,500	1.5300	0.552	0.552	0.559	0.552	0.552	415,917	0.5518	-2.55%
2005-08-11	0	1.570	1.550	1.570	1.550	1.580	464,000	720,980	1.5538	0.566	0.559	0.566	0.559	0.570	1,286,569	0.5604	1.29%
2005-08-10	0	1.550	1.550	1.590	1.550	1.550	150,000	232,500	1.5500	0.559	0.559	0.573	0.559	0.559	415,917	0.5590	0.00%
2005-08-09	0	1.550	1.550	1.600	1.550	1.550	102,000	158,100	1.5500	0.559	0.559	0.577	0.559	0.559	282,823	0.5590	0.00%
2005-08-08	0	1.550	1.550	1.600	1.550	1.550	12,000	18,600	1.5500	0.559	0.559	0.577	0.559	0.559	33,273	0.5590	0.00%
2005-08-05	0	1.550	1.550	1.600	1.550	1.550	140,000	217,000	1.5500	0.559	0.559	0.577	0.559	0.559	388,189	0.5590	-3.13%
2005-08-04	0	1.600	1.600	1.610	1.540	1.600	82,000	130,600	1.5927	0.577	0.577	0.581	0.555	0.577	227,368	0.5744	6.67%
2005-08-03	0	1.500	1.500	1.550	1.500	1.500	106,000	159,000	1.5000	0.541	0.541	0.559	0.541	0.541	293,914	0.5410	0.00%
2005-08-02	0	1.500	1.500	1.540	1.500	1.500	290,000	435,000	1.5000	0.541	0.541	0.555	0.541	0.541	804,105	0.5410	0.00%
2005-08-01	0	1.500	1.500	1.540	1.500	1.500	40,000	60,000	1.5000	0.541	0.541	0.555	0.541	0.541	110,911	0.5410	0.00%
2005-07-29	0	1.500	1.500	1.540	1.500	1.500	48,000	72,000	1.5000	0.541	0.541	0.555	0.541	0.541	133,093	0.5410	-0.66%
2005-07-28	0	1.510	1.510	1.530	1.510	1.540	208,000	316,140	1.5199	0.545	0.545	0.552	0.545	0.555	576,738	0.5482	-1.95%
2005-07-27	0	1.540	1.540	1.560	1.520	1.560	116,000	175,720	1.5148	0.555	0.555	0.563	0.548	0.563	321,642	0.5463	0.00%
2005-07-26	0	1.540	1.520	1.600	-	-	72,000	109,440	1.5200	0.555	0.548	0.577	-	-	199,640	0.5482	0.00%
2005-07-25	0	1.540	1.530	1.550	1.540	1.560	298,000	461,240	1.5478	0.555	0.552	0.559	0.555	0.563	826,288	0.5582	0.00%
2005-07-22	0	1.540	1.540	1.550	1.540	1.540	70,000	107,800	1.5400	0.555	0.555	0.559	0.555	0.555	194,094	0.5554	0.65%
2005-07-21	0	1.530	1.530	1.540	1.530	1.550	218,000	334,540	1.5346	0.552	0.552	0.555	0.552	0.559	604,465	0.5534	0.66%
2005-07-20	0	1.520	1.520	1.530	1.510	1.520	140,000	212,300	1.5164	0.548	0.548	0.552	0.545	0.548	388,189	0.5469	2.01%
2005-07-19	0	1.490	1.490	1.500	1.470	1.490	22,000	32,620	1.4827	0.537	0.537	0.541	0.530	0.537	61,001	0.5347	0.00%
2005-07-18	0	1.490	1.450	1.490	1.490	1.490	10,000	14,900	1.4900	0.537	0.523	0.537	0.537	0.537	27,728	0.5374	4.20%
2005-07-15	0	1.430	1.450	1.500	1.430	1.500	368,000	531,400	1.4440	0.516	0.523	0.541	0.516	0.541	1,020,382	0.5208	-6.54%
2005-07-14	0	1.530	1.530	1.550	1.500	1.550	270,000	411,300	1.5233	0.552	0.552	0.559	0.541	0.559	748,650	0.5494	-1.92%
2005-07-13	0	1.560	1.520	1.560	1.540	1.560	138,000	214,600	1.5551	0.563	0.548	0.563	0.555	0.563	382,643	0.5608	2.63%
2005-07-12	0	1.520	1.520	1.540	1.520	1.560	122,000	187,100	1.5336	0.548	0.548	0.555	0.548	0.563	338,279	0.5531	-1.30%
2005-07-11	0	1.540	1.540	1.550	1.500	1.540	484,000	736,680	1.5221	0.555	0.555	0.559	0.541	0.555	1,342,024	0.5489	3.36%
2005-07-08	0	1.490	1.490	1.500	1.490	1.510	156,000	233,640	1.4977	0.537	0.537	0.541	0.537	0.545	432,553	0.5401	0.68%
2005-07-07	0	1.480	1.480	1.500	1.480	1.500	304,000	455,480	1.4983	0.534	0.534	0.541	0.534	0.541	842,924	0.5404	-1.33%
2005-07-06	0	1.500	1.480	1.500	1.480	1.500	32,000	47,860	1.4956	0.541	0.534	0.541	0.534	0.541	88,729	0.5394	2.04%
2005-07-05	0	1.470	1.470	1.500	1.460	1.470	210,000	308,660	1.4698	0.530	0.530	0.541	0.527	0.530	582,283	0.5301	-0.68%
2005-07-04	0	1.480	1.480	1.540	1.450	1.450	200,000	290,000	1.4500	0.534	0.534	0.555	0.523	0.523	554,555	0.5229	-1.33%
2005-06-30	0	1.500	1.480	1.540	-	-	0	0	-	0.541	0.534	0.555	-	-	0	-	0.00%
2005-06-29	0	1.500	1.500	1.530	-	-	0	0	-	0.541	0.541	0.552	-	-	0	-	0.00%
2005-06-28	0	1.500	1.490	1.520	1.500	1.500	138,000	207,000	1.5000	0.541	0.537	0.548	0.541	0.541	382,643	0.5410	-1.32%
2005-06-27	0	1.520	1.490	1.520	1.470	1.520	338,000	506,140	1.4975	0.548	0.537	0.548	0.530	0.548	937,199	0.5401	1.33%
2005-06-24	0	1.500	1.500	1.570	-	-	0	0	-	0.541	0.541	0.566	-	-	0	-	0.00%
2005-06-23	0	1.500	1.500	1.570	1.490	1.490	100,000	149,000	1.4900	0.541	0.541	0.566	0.537	0.537	277,278	0.5374	1.35%
2005-06-22	0	1.480	1.470	1.520	-	-	0	0	-	0.534	0.530	0.548	-	-	0	-	0.00%
2005-06-21	0	1.480	1.480	1.530	1.470	1.470	74,000	108,780	1.4700	0.534	0.534	0.552	0.530	0.530	205,186	0.5302	-1.33%
2005-06-20	0	1.500	1.480	1.500	1.490	1.520	152,000	227,500	1.4967	0.541	0.534	0.541	0.537	0.548	421,462	0.5398	0.67%
2005-06-17	0	1.490	1.480	1.500	1.490	1.500	228,000	340,420	1.4931	0.537	0.534	0.541	0.537	0.541	632,193	0.5385	-0.67%
2005-06-16	0	1.500	1.500	1.550	1.500	1.500	70,000	105,000	1.5000	0.541	0.541	0.559	0.541	0.541	194,094	0.5410	0.00%
2005-06-15	0	1.500	1.500	1.550	-	-	0	0	-	0.541	0.541	0.559	-	-	0	-	0.00%
2005-06-14	0	1.500	1.500	1.510	1.500	1.510	274,000	413,140	1.5078	0.541	0.541	0.545	0.541	0.545	759,741	0.5438	-0.66%
2005-06-13	0	1.510	1.510	1.530	1.500	1.510	448,000	673,060	1.5024	0.545	0.545	0.552	0.541	0.545	1,242,204	0.5418	1.34%
2005-06-10	0	1.490	1.490	1.540	1.480	1.480	300,000	444,000	1.4800	0.537	0.537	0.555	0.534	0.534	831,833	0.5338	-1.32%
2005-06-09	0	1.510	1.500	1.510	1.470	1.510	428,000	633,420	1.4800	0.545	0.541	0.545	0.530	0.545	1,186,749	0.5337	2.03%
2005-06-08	0	1.480	1.480	1.500	1.450	1.490	630,000	929,000	1.4746	0.534	0.534	0.541	0.523	0.537	1,746,850	0.5318	0.00%
2005-06-07	0	1.480	1.470	1.500	1.470	1.500	238,000	353,600	1.4857	0.534	0.530	0.541	0.530	0.541	659,921	0.5358	-1.33%
2005-06-06	0	1.500	1.450	1.520	1.500	1.540	576,000	867,100	1.5054	0.541	0.523	0.548	0.541	0.555	1,597,120	0.5429	-0.66%
2005-06-03	0	1.510	1.510	1.520	1.510	1.510	302,000	456,020	1.5100	0.545	0.545	0.548	0.545	0.545	837,379	0.5446	0.00%
2005-06-02	0	1.510	1.510	1.520	1.490	1.510	440,000	664,200	1.5095	0.545	0.545	0.548	0.537	0.545	1,220,022	0.5444	0.00%
2005-06-01	0	1.510	1.500	1.530	1.510	1.540	680,000	1,038,200	1.5268	0.545	0.541	0.552	0.545	0.555	1,885,489	0.5506	-1.31%
2005-05-31	0	1.530	1.510	1.530	-	-	0	0	-	0.552	0.545	0.552	-	-	0	-	0.00%
2005-05-30	0	1.530	1.510	1.530	-	-	0	0	-	0.552	0.545	0.552	-	-	0	-	0.00%
2005-05-27	0	1.530	1.520	1.530	1.520	1.530	422,000	643,800	1.5256	0.552	0.548	0.552	0.548	0.552	1,170,112	0.5502	0.66%
2005-05-26	0	1.520	1.510	1.520	1.520	1.520	250,000	380,000	1.5200	0.548	0.545	0.548	0.548	0.548	693,194	0.5482	0.00%
2005-05-25	0	1.520	1.510	1.550	1.500	1.520	408,000	620,000	1.5196	0.548	0.545	0.559	0.541	0.548	1,131,293	0.5480	-1.94%
2005-05-24	0	1.550	1.510	1.570	-	-	0	0	-	0.559	0.545	0.566	-	-	0	-	0.00%
2005-05-23	0	1.550	1.500	1.570	-	-	0	0	-	0.559	0.541	0.566	-	-	0	-	0.00%
2005-05-20	0	1.550	1.500	1.550	1.550	1.580	110,000	173,500	1.5773	0.559	0.541	0.559	0.559	0.570	305,006	0.5688	3.33%
2005-05-19	0	1.500	1.450	1.590	-	-	0	0	-	0.541	0.523	0.573	-	-	0	-	0.00%
2005-05-18	0	1.500	1.500	1.580	1.500	1.500	100,000	150,000	1.5000	0.541	0.541	0.570	0.541	0.541	277,278	0.5410	0.00%
2005-05-17	0	1.500	1.490	1.570	1.500	1.550	80,000	122,000	1.5250	0.541	0.537	0.566	0.541	0.559	221,822	0.5500	-6.25%
2005-05-13	0	1.600	1.560	1.610	-	-	0	0	-	0.577	0.563	0.581	-	-	0	-	0.00%
2005-05-12	0	1.600	1.530	1.620	-	-	0	0	-	0.577	0.552	0.584	-	-	0	-	0.00%
2005-05-11	0	1.600	1.540	1.600	-	-	0	0	-	0.577	0.555	0.577	-	-	0	-	0.00%
2005-05-10	0	1.600	1.530	1.600	-	-	0	0	-	0.577	0.552	0.577	-	-	0	-	-0.62%
2005-05-09	0	1.610	1.530	1.610	1.610	1.620	302,000	489,220	1.6199	0.581	0.552	0.581	0.581	0.584	837,379	0.5842	1.90%
2005-05-06	0	1.580	1.550	1.620	1.580	1.580	108,000	170,640	1.5800	0.570	0.559	0.584	0.570	0.570	299,460	0.5698	-2.47%
2005-05-05	0	1.620	1.580	1.620	-	-	0	0	-	0.584	0.570	0.584	-	-	0	-	0.00%
2005-05-04	0	1.620	1.580	1.630	1.530	1.620	560,000	885,080	1.5805	0.584	0.570	0.588	0.552	0.584	1,552,755	0.5700	-0.61%
2005-05-03	0	1.630	1.530	1.640	1.630	1.630	72,000	117,360	1.6300	0.588	0.552	0.591	0.588	0.588	199,640	0.5879	0.00%
2005-04-29	0	1.630	1.500	1.630	-	-	0	0	-	0.588	0.541	0.588	-	-	0	-	-0.61%
2005-04-28	0	1.640	1.510	1.640	1.640	1.640	2,000	3,280	1.6400	0.591	0.545	0.591	0.591	0.591	5,546	0.5915	2.50%
2005-04-27	0	1.600	1.510	1.640	-	-	0	0	-	0.577	0.545	0.591	-	-	0	-	0.00%
2005-04-26	0	1.600	1.520	1.620	-	-	0	0	-	0.577	0.548	0.584	-	-	0	-	0.00%
2005-04-25	0	1.600	1.520	1.640	-	-	0	0	-	0.577	0.548	0.591	-	-	0	-	0.00%
2005-04-22	0	1.600	1.520	1.640	-	-	0	0	-	0.577	0.548	0.591	-	-	0	-	0.00%
2005-04-21	0	1.600	1.540	1.600	1.600	1.600	4,000	6,400	1.6000	0.577	0.555	0.577	0.577	0.577	11,091	0.5770	0.00%
2005-04-20	0	1.600	1.570	1.650	1.600	1.600	104,000	170,240	1.6369	0.577	0.566	0.595	0.577	0.577	288,369	0.5904	-3.61%
2005-04-19	0	1.660	1.600	1.670	1.660	1.670	1,051,000	1,752,100	1.6671	0.599	0.577	0.602	0.599	0.602	2,914,189	0.6012	-0.60%
2005-04-18	0	1.670	1.670	1.680	1.670	1.670	278,000	464,260	1.6700	0.602	0.602	0.606	0.602	0.602	770,832	0.6023	0.00%
2005-04-15	0	1.670	1.670	1.700	1.670	1.670	10,000	16,700	1.6700	0.602	0.602	0.613	0.602	0.602	27,728	0.6023	-1.76%
2005-04-14	0	1.700	1.680	1.700	1.680	1.700	20,000	33,680	1.6840	0.613	0.606	0.613	0.606	0.613	55,456	0.6073	1.80%
2005-04-13	0	1.670	1.670	1.680	1.670	1.670	20,000	33,400	1.6700	0.602	0.602	0.606	0.602	0.602	55,456	0.6023	0.00%
2005-04-12	0	1.670	1.670	1.700	1.670	1.670	30,000	50,100	1.6700	0.602	0.602	0.613	0.602	0.602	83,183	0.6023	-0.60%
2005-04-11	0	1.680	1.670	1.700	-	-	0	0	-	0.606	0.602	0.613	-	-	0	-	0.00%
2005-04-08	0	1.680	1.680	1.700	1.670	1.680	90,000	150,820	1.6758	0.606	0.606	0.613	0.602	0.606	249,550	0.6044	0.00%
2005-04-07	0	1.680	1.680	1.720	1.680	1.720	352,000	605,360	1.7198	0.606	0.606	0.620	0.606	0.620	976,018	0.6202	-2.33%
2005-04-06	0	1.720	1.720	1.760	1.720	1.720	100,000	172,000	1.7200	0.620	0.620	0.635	0.620	0.620	277,278	0.6203	1.18%
2005-04-04	0	1.700	1.670	1.740	-	-	0	0	-	0.613	0.602	0.628	-	-	0	-	0.00%
2005-04-01	0	1.700	1.710	1.720	1.680	1.710	400,000	677,500	1.6938	0.613	0.617	0.620	0.606	0.617	1,109,111	0.6108	-1.16%
2005-03-31	0	1.720	1.720	-	1.670	1.720	720,000	1,218,400	1.6922	0.620	0.620	-	0.602	0.620	1,996,400	0.6103	2.99%
2005-03-30	0	1.670	1.660	1.680	1.670	1.670	1,410,000	2,360,400	1.6740	0.602	0.599	0.606	0.602	0.602	3,909,616	0.6037	0.00%
2005-03-29	0	1.670	1.670	1.680	1.670	1.680	160,000	268,100	1.6756	0.602	0.602	0.606	0.602	0.606	443,644	0.6043	-0.60%
2005-03-24	0	1.680	1.680	1.700	1.670	1.700	330,000	551,800	1.6721	0.606	0.606	0.613	0.602	0.613	915,017	0.6030	0.00%
2005-03-23	0	1.680	1.680	1.720	1.670	1.700	420,000	703,000	1.6738	0.606	0.606	0.620	0.602	0.613	1,164,567	0.6037	0.60%
2005-03-22	0	1.670	1.670	1.690	1.650	1.670	362,000	600,400	1.6586	0.602	0.602	0.609	0.595	0.602	1,003,745	0.5982	4.37%
2005-03-21	0	1.600	1.580	1.680	1.520	1.650	516,000	813,680	1.5769	0.577	0.570	0.606	0.548	0.595	1,430,753	0.5687	-4.19%
2005-03-18	0	1.670	1.650	1.680	1.660	1.670	480,000	801,220	1.6692	0.602	0.595	0.606	0.599	0.602	1,330,933	0.6020	0.00%
2005-03-17	0	1.670	1.670	1.680	1.670	1.680	204,000	340,940	1.6713	0.602	0.602	0.606	0.602	0.606	565,647	0.6027	0.00%
2005-03-16	0	1.670	1.620	1.700	1.670	1.670	140,000	233,800	1.6700	0.602	0.584	0.613	0.602	0.602	388,189	0.6023	0.00%
2005-03-15	0	1.670	1.670	1.680	1.670	1.670	94,000	156,980	1.6700	0.602	0.602	0.606	0.602	0.602	260,641	0.6023	0.00%
2005-03-14	0	1.670	1.670	1.680	1.670	1.670	184,000	307,280	1.6700	0.602	0.602	0.606	0.602	0.602	510,191	0.6023	0.00%
2005-03-11	0	1.670	1.670	1.680	1.670	1.670	532,000	888,440	1.6700	0.602	0.602	0.606	0.602	0.602	1,475,118	0.6023	-0.60%
2005-03-10	0	1.680	1.680	1.700	1.680	1.700	304,000	513,820	1.6902	0.606	0.606	0.613	0.606	0.613	842,924	0.6096	-1.18%
2005-03-09	0	1.700	1.700	1.710	1.690	1.710	114,000	193,740	1.6995	0.613	0.613	0.617	0.609	0.617	316,097	0.6129	-0.58%
2005-03-08	0	1.710	1.690	1.710	1.630	1.720	902,000	1,519,480	1.6846	0.617	0.609	0.617	0.588	0.620	2,501,045	0.6075	6.21%
2005-03-07	0	1.610	1.600	1.630	1.570	1.610	366,000	583,920	1.5954	0.581	0.577	0.588	0.566	0.581	1,014,837	0.5754	1.26%
2005-03-04	0	1.590	1.580	1.600	1.580	1.600	354,000	562,260	1.5883	0.573	0.570	0.577	0.570	0.577	981,563	0.5728	0.00%
2005-03-03	0	1.590	1.570	1.600	1.560	1.590	140,000	220,200	1.5729	0.573	0.566	0.577	0.563	0.573	388,189	0.5672	3.25%
2005-03-02	0	1.540	1.540	1.550	1.530	1.540	440,000	675,600	1.5355	0.555	0.555	0.559	0.552	0.555	1,220,022	0.5538	0.65%
2005-03-01	0	1.530	1.530	1.550	1.530	1.530	70,000	107,100	1.5300	0.552	0.552	0.559	0.552	0.552	194,094	0.5518	0.00%
2005-02-28	0	1.530	1.530	1.550	1.530	1.540	386,000	591,580	1.5326	0.552	0.552	0.559	0.552	0.555	1,070,292	0.5527	0.00%
2005-02-25	0	1.530	1.520	1.540	1.510	1.530	318,000	483,760	1.5213	0.552	0.548	0.555	0.545	0.552	881,743	0.5486	2.00%
2005-02-24	0	1.500	1.500	1.520	1.500	1.500	366,000	549,000	1.5000	0.541	0.541	0.548	0.541	0.541	1,014,837	0.5410	0.00%
2005-02-23	0	1.500	1.500	1.510	1.500	1.500	54,317	81,463	1.4998	0.541	0.541	0.545	0.541	0.541	150,609	0.5409	0.00%
2005-02-22	0	1.500	1.500	1.510	-	-	0	0	-	0.541	0.541	0.545	-	-	0	-	0.00%
2005-02-21	0	1.500	1.500	1.520	1.500	1.500	28,000	42,000	1.5000	0.541	0.541	0.548	0.541	0.541	77,638	0.5410	-0.66%
2005-02-18	0	1.510	1.500	1.510	1.500	1.510	202,000	303,400	1.5020	0.545	0.541	0.545	0.541	0.545	560,101	0.5417	0.67%
2005-02-17	0	1.500	1.500	1.520	1.500	1.500	316,000	474,000	1.5000	0.541	0.541	0.548	0.541	0.541	876,198	0.5410	0.00%
2005-02-16	0	1.500	1.500	1.510	1.500	1.510	418,000	627,720	1.5017	0.541	0.541	0.545	0.541	0.545	1,159,021	0.5416	0.00%
2005-02-15	0	1.500	1.490	1.510	1.480	1.500	370,000	554,200	1.4978	0.541	0.537	0.545	0.534	0.541	1,025,928	0.5402	0.67%
2005-02-14	0	1.490	1.470	1.490	-	-	0	0	-	0.537	0.530	0.537	-	-	0	-	-0.67%
2005-02-08	0	1.500	1.470	1.500	1.470	1.500	86,000	127,660	1.4844	0.541	0.530	0.541	0.530	0.541	238,459	0.5354	1.35%
2005-02-07	0	1.480	1.450	1.490	1.480	1.480	70,000	103,600	1.4800	0.534	0.523	0.537	0.534	0.534	194,094	0.5338	0.00%
2005-02-04	0	1.480	1.480	1.500	1.470	1.480	216,000	319,180	1.4777	0.534	0.534	0.541	0.530	0.534	598,920	0.5329	0.68%
2005-02-03	0	1.470	1.430	1.480	1.380	1.470	652,000	927,120	1.4220	0.530	0.516	0.534	0.498	0.530	1,807,851	0.5128	7.30%
2005-02-02	0	1.370	1.370	1.390	1.370	1.380	110,000	151,000	1.3727	0.494	0.494	0.501	0.494	0.498	305,006	0.4951	-0.72%
2005-02-01	0	1.380	1.380	1.390	1.370	1.380	170,000	234,300	1.3782	0.498	0.498	0.501	0.494	0.498	471,372	0.4971	0.00%
2005-01-31	0	1.380	1.370	1.390	1.380	1.380	50,000	69,000	1.3800	0.498	0.494	0.501	0.498	0.498	138,639	0.4977	-0.72%
2005-01-28	0	1.390	1.370	1.390	1.350	1.390	410,000	563,700	1.3749	0.501	0.494	0.501	0.487	0.501	1,136,839	0.4958	2.96%
2005-01-27	0	1.350	1.350	1.370	1.350	1.380	256,000	350,360	1.3686	0.487	0.487	0.494	0.487	0.498	709,831	0.4936	-1.46%
2005-01-26	0	1.370	1.370	1.380	1.300	1.370	1,778,000	2,400,480	1.3501	0.494	0.494	0.498	0.469	0.494	4,929,998	0.4869	5.38%
2005-01-25	0	1.300	1.300	1.320	1.280	1.310	330,000	427,000	1.2939	0.469	0.469	0.476	0.462	0.472	915,017	0.4667	2.36%
2005-01-24	0	1.270	1.270	1.290	1.270	1.270	332,000	421,640	1.2700	0.458	0.458	0.465	0.458	0.458	920,562	0.4580	0.00%
2005-01-21	0	1.270	1.260	1.270	1.250	1.270	186,000	234,460	1.2605	0.458	0.454	0.458	0.451	0.458	515,737	0.4546	2.42%
2005-01-20	0	1.240	1.240	1.250	1.240	1.240	412,000	510,880	1.2400	0.447	0.447	0.451	0.447	0.447	1,142,384	0.4472	0.00%
2005-01-19	0	1.240	1.210	1.240	1.200	1.240	40,000	49,040	1.2260	0.447	0.436	0.447	0.433	0.447	110,911	0.4422	3.33%
2005-01-18	0	1.200	1.200	1.230	-	-	0	0	-	0.433	0.433	0.444	-	-	0	-	0.00%
2005-01-17	0	1.200	1.200	1.220	1.130	1.200	94,000	112,100	1.1926	0.433	0.433	0.440	0.408	0.433	260,641	0.4301	-1.64%
2005-01-14	0	1.220	1.220	1.250	1.220	1.220	96,000	117,120	1.2200	0.440	0.440	0.451	0.440	0.440	266,187	0.4400	1.67%
2005-01-13	0	1.200	1.190	1.220	1.100	1.200	92,000	109,000	1.1848	0.433	0.429	0.440	0.397	0.433	255,096	0.4273	-0.83%
2005-01-12	0	1.210	1.210	1.230	-	-	0	0	-	0.436	0.436	0.444	-	-	0	-	0.00%
2005-01-11	0	1.210	1.210	1.250	1.210	1.210	10,000	12,100	1.2100	0.436	0.436	0.451	0.436	0.436	27,728	0.4364	0.00%
2005-01-10	0	1.210	1.210	1.250	1.210	1.210	110,000	133,100	1.2100	0.436	0.436	0.451	0.436	0.436	305,006	0.4364	0.00%
2005-01-07	0	1.210	1.210	1.250	1.210	1.250	20,000	24,280	1.2140	0.436	0.436	0.451	0.436	0.451	55,456	0.4378	-3.20%
2005-01-06	0	1.250	1.210	1.250	1.250	1.280	14,000	17,680	1.2629	0.451	0.436	0.451	0.451	0.462	38,819	0.4554	0.00%
2005-01-05	0	1.300	1.290	1.300	1.280	1.300	328,000	423,420	1.2909	0.451	0.447	0.451	0.444	0.451	945,850	0.4477	0.00%
2005-01-04	0	1.300	1.300	1.310	1.300	1.310	74,000	96,260	1.3008	0.451	0.451	0.454	0.451	0.454	213,393	0.4511	-1.52%
2005-01-03	0	1.320	1.310	1.320	1.280	1.320	248,000	325,640	1.3131	0.458	0.454	0.458	0.444	0.458	715,155	0.4553	3.13%
2004-12-31	0	1.280	1.280	1.290	1.270	1.280	172,000	219,960	1.2788	0.444	0.444	0.447	0.440	0.444	495,994	0.4435	0.00%
2004-12-30	0	1.280	1.270	1.300	1.280	1.350	562,000	731,640	1.3019	0.444	0.440	0.451	0.444	0.468	1,620,633	0.4515	0.00%
2004-12-29	0	1.280	1.280	1.340	1.260	1.280	182,000	231,980	1.2746	0.444	0.444	0.465	0.437	0.444	524,831	0.4420	2.40%
2004-12-28	0	1.250	1.250	1.290	1.250	1.250	20,000	25,000	1.2500	0.433	0.433	0.447	0.433	0.433	57,674	0.4335	0.00%
2004-12-24	0	1.250	1.250	1.260	1.250	1.250	120,000	150,000	1.2500	0.433	0.433	0.437	0.433	0.433	346,043	0.4335	0.00%
2004-12-23	0	1.250	1.240	1.260	1.240	1.250	230,000	287,220	1.2488	0.433	0.430	0.437	0.430	0.433	663,248	0.4331	0.81%
2004-12-22	0	1.240	1.230	1.250	1.230	1.250	272,000	337,700	1.2415	0.430	0.427	0.433	0.427	0.433	784,363	0.4305	0.81%
2004-12-21	0	1.230	1.230	1.240	1.230	1.240	262,000	322,660	1.2315	0.427	0.427	0.430	0.427	0.430	755,526	0.4271	0.00%
2004-12-20	0	1.230	1.230	1.240	1.220	1.240	550,000	670,600	1.2193	0.427	0.427	0.430	0.423	0.430	1,586,029	0.4228	-0.81%
2004-12-17	0	1.240	1.220	1.240	1.210	1.240	258,000	314,400	1.2186	0.430	0.423	0.430	0.420	0.430	743,992	0.4226	2.48%
2004-12-16	0	1.210	1.210	1.220	1.210	1.230	100,000	122,140	1.2214	0.420	0.420	0.423	0.420	0.427	288,369	0.4236	0.00%
2004-12-15	0	1.210	1.200	1.210	1.190	1.210	140,000	168,100	1.2007	0.420	0.416	0.420	0.413	0.420	403,716	0.4164	0.00%
2004-12-14	0	1.210	1.210	1.220	1.200	1.200	50,000	60,000	1.2000	0.420	0.420	0.423	0.416	0.416	144,184	0.4161	1.68%
2004-12-13	0	1.190	1.190	1.200	1.170	1.200	1,410,000	1,669,240	1.1839	0.413	0.413	0.416	0.406	0.416	4,066,001	0.4105	-0.83%
2004-12-10	0	1.200	1.200	1.210	1.190	1.400	3,404,000	4,318,800	1.2687	0.416	0.416	0.420	0.413	0.485	9,816,076	0.4400	-11.11%
2004-12-09	0	1.350	1.340	1.350	1.340	1.350	2,018,000	2,719,700	1.3477	0.468	0.465	0.468	0.465	0.468	5,819,283	0.4674	0.75%
2004-12-08	0	1.340	1.320	1.340	1.340	1.350	628,000	847,020	1.3488	0.465	0.458	0.465	0.465	0.468	1,810,956	0.4677	0.00%
2004-12-07	0	1.340	1.330	1.340	1.330	1.340	80,000	107,120	1.3390	0.465	0.461	0.465	0.461	0.465	230,695	0.4643	-0.74%
2004-12-06	0	1.350	1.300	1.350	1.350	1.350	20,000	27,000	1.3500	0.468	0.451	0.468	0.468	0.468	57,674	0.4682	0.75%
2004-12-03	0	1.340	1.340	1.350	1.340	1.340	90,000	120,600	1.3400	0.465	0.465	0.468	0.465	0.465	259,532	0.4647	0.75%
2004-12-02	0	1.330	1.330	1.350	1.300	1.340	132,000	176,500	1.3371	0.461	0.461	0.468	0.451	0.465	380,647	0.4637	-1.48%
2004-12-01	0	1.350	1.340	1.350	1.330	1.350	580,000	781,900	1.3481	0.468	0.465	0.468	0.461	0.468	1,672,539	0.4675	1.50%
2004-11-30	0	1.330	1.320	1.330	1.330	1.330	190,000	252,700	1.3300	0.461	0.458	0.461	0.461	0.461	547,901	0.4612	0.76%
2004-11-29	0	1.320	1.320	1.330	1.300	1.330	320,000	418,400	1.3075	0.458	0.458	0.461	0.451	0.461	922,780	0.4534	1.54%
2004-11-26	0	1.300	1.260	1.320	1.300	1.300	120,000	156,000	1.3000	0.451	0.437	0.458	0.451	0.451	346,043	0.4508	3.17%
2004-11-25	0	1.260	1.250	1.300	-	-	0	0	-	0.437	0.433	0.451	-	-	0	-	0.00%
2004-11-24	0	1.260	1.250	1.280	1.240	1.260	100,000	125,000	1.2500	0.437	0.433	0.444	0.430	0.437	288,369	0.4335	1.61%
2004-11-23	0	1.240	1.240	1.260	1.220	1.260	112,000	137,120	1.2243	0.430	0.430	0.437	0.423	0.437	322,973	0.4246	0.00%
2004-11-22	0	1.240	1.240	-	-	-	0	0	-	0.430	0.430	-	-	-	0	-	0.00%
2004-11-19	0	1.240	1.210	1.250	1.210	1.240	80,000	97,400	1.2175	0.430	0.420	0.433	0.420	0.430	230,695	0.4222	0.00%
2004-11-18	0	1.240	1.230	1.240	1.240	1.240	276,000	342,240	1.2400	0.430	0.427	0.430	0.430	0.430	795,898	0.4300	1.64%
2004-11-17	0	1.220	1.210	1.240	1.210	1.220	150,000	182,500	1.2167	0.423	0.420	0.430	0.420	0.423	432,553	0.4219	0.83%
2004-11-16	0	1.210	1.210	1.230	1.210	1.210	102,000	123,420	1.2100	0.420	0.420	0.427	0.420	0.420	294,136	0.4196	-0.82%
2004-11-15	0	1.220	1.200	1.230	1.220	1.220	50,000	61,000	1.2200	0.423	0.416	0.427	0.423	0.423	144,184	0.4231	0.83%
2004-11-12	0	1.210	1.210	1.220	1.210	1.210	70,000	84,700	1.2100	0.420	0.420	0.423	0.420	0.420	201,858	0.4196	0.00%
2004-11-11	0	1.210	1.210	1.230	-	-	0	0	-	0.420	0.420	0.427	-	-	0	-	0.00%
2004-11-10	0	1.210	1.200	1.250	1.210	1.210	30,000	36,300	1.2100	0.420	0.416	0.433	0.420	0.420	86,511	0.4196	0.83%
2004-11-09	0	1.200	1.200	1.220	1.160	1.200	70,000	82,800	1.1829	0.416	0.416	0.423	0.402	0.416	201,858	0.4102	0.00%
2004-11-08	0	1.200	1.100	1.210	1.200	1.210	113,000	136,630	1.2091	0.416	0.381	0.420	0.416	0.420	325,857	0.4193	-0.83%
2004-11-05	0	1.210	1.200	1.220	1.210	1.210	40,000	48,400	1.2100	0.420	0.416	0.423	0.420	0.420	115,348	0.4196	0.00%
2004-11-04	0	1.210	-	1.220	1.210	1.210	408,000	493,680	1.2100	0.420	-	0.423	0.420	0.420	1,176,545	0.4196	0.00%
2004-11-03	0	1.210	1.210	1.220	1.200	1.220	240,000	289,880	1.2078	0.420	0.420	0.423	0.416	0.423	692,085	0.4189	0.00%
2004-11-02	0	1.210	1.190	1.220	1.210	1.210	80,000	96,800	1.2100	0.420	0.413	0.423	0.420	0.420	230,695	0.4196	0.00%
2004-11-01	0	1.210	1.210	1.220	1.210	1.220	162,000	196,740	1.2144	0.420	0.420	0.423	0.420	0.423	467,158	0.4211	0.00%
2004-10-29	0	1.210	1.210	1.220	1.210	1.210	160,000	193,600	1.2100	0.420	0.420	0.423	0.420	0.420	461,390	0.4196	0.00%
2004-10-28	0	1.210	1.210	1.220	1.190	1.210	700,000	839,760	1.1997	0.420	0.420	0.423	0.413	0.420	2,018,582	0.4160	3.42%
2004-10-27	0	1.170	1.170	1.200	1.170	1.170	390,000	456,300	1.1700	0.406	0.406	0.416	0.406	0.406	1,124,639	0.4057	0.00%
2004-10-26	0	1.170	1.170	1.190	1.170	1.170	500,000	585,000	1.1700	0.406	0.406	0.413	0.406	0.406	1,441,844	0.4057	0.00%
2004-10-25	0	1.170	1.170	1.180	1.170	1.170	260,000	304,200	1.1700	0.406	0.406	0.409	0.406	0.406	749,759	0.4057	-0.85%
2004-10-21	0	1.180	1.180	1.200	1.180	1.190	176,000	208,140	1.1826	0.409	0.409	0.416	0.409	0.413	507,529	0.4101	0.85%
2004-10-20	0	1.170	1.160	1.180	1.160	1.170	150,000	175,000	1.1667	0.406	0.402	0.409	0.402	0.406	432,553	0.4046	-0.85%
2004-10-19	0	1.180	1.180	1.190	1.160	1.190	464,000	548,300	1.1817	0.409	0.409	0.413	0.402	0.413	1,338,031	0.4098	0.00%
2004-10-18	0	1.180	1.160	1.180	-	-	0	0	-	0.409	0.402	0.409	-	-	0	-	-1.67%
2004-10-15	0	1.200	1.180	1.200	1.180	1.200	218,000	257,640	1.1818	0.416	0.409	0.416	0.409	0.416	628,644	0.4098	-0.83%
2004-10-14	0	1.210	1.210	1.220	1.180	1.220	110,000	131,180	1.1925	0.420	0.420	0.423	0.409	0.423	317,206	0.4135	-0.82%
2004-10-13	0	1.220	1.200	1.220	1.210	1.220	180,000	218,600	1.2144	0.423	0.416	0.423	0.420	0.423	519,064	0.4211	0.83%
2004-10-12	0	1.210	1.180	-	1.180	1.210	300,000	360,000	1.2000	0.420	0.409	-	0.409	0.420	865,107	0.4161	2.54%
2004-10-11	0	1.180	1.180	1.200	1.180	1.200	46,000	55,080	1.1974	0.409	0.409	0.416	0.409	0.416	132,650	0.4152	-0.84%
2004-10-08	0	1.190	1.190	1.200	1.190	1.200	264,000	314,220	1.1902	0.413	0.413	0.416	0.413	0.416	761,294	0.4127	-0.83%
2004-10-07	0	1.200	1.190	1.200	1.200	1.200	6,000	7,200	1.2000	0.416	0.413	0.416	0.416	0.416	17,302	0.4161	0.84%
2004-10-06	0	1.190	1.190	1.200	1.190	1.190	100,000	119,000	1.1900	0.413	0.413	0.416	0.413	0.413	288,369	0.4127	0.00%
2004-10-05	0	1.190	1.180	1.190	1.180	1.200	254,000	302,800	1.1921	0.413	0.409	0.413	0.409	0.416	732,457	0.4134	2.59%
2004-10-04	0	1.160	1.160	1.180	-	-	0	0	-	0.402	0.402	0.409	-	-	0	-	0.87%
2004-09-30	0	1.150	1.140	1.160	1.150	1.160	242,000	279,020	1.1530	0.399	0.395	0.402	0.399	0.402	697,853	0.3998	0.88%
2004-09-28	0	1.140	1.130	1.150	1.120	1.140	126,000	143,040	1.1352	0.395	0.392	0.399	0.388	0.395	363,345	0.3937	1.79%
2004-09-27	0	1.120	1.120	1.140	1.120	1.130	104,000	117,220	1.1271	0.388	0.388	0.395	0.388	0.392	299,904	0.3909	2.75%
2004-09-24	0	1.090	1.090	1.130	1.090	1.090	90,000	98,100	1.0900	0.378	0.378	0.392	0.378	0.378	259,532	0.3780	-0.91%
2004-09-23	0	1.100	1.100	1.120	1.100	1.100	40,000	44,000	1.1000	0.381	0.381	0.388	0.381	0.381	115,348	0.3815	-0.90%
2004-09-22	0	1.110	1.080	1.120	1.100	1.110	90,000	99,500	1.1056	0.385	0.375	0.388	0.381	0.385	259,532	0.3834	2.78%
2004-09-21	0	1.080	1.080	1.120	1.070	1.070	60,000	64,200	1.0700	0.375	0.375	0.388	0.371	0.371	173,021	0.3711	-1.82%
2004-09-20	0	1.100	1.100	1.120	-	-	0	0	-	0.381	0.381	0.388	-	-	0	-	0.00%
2004-09-17	0	1.100	1.100	1.120	1.100	1.110	32,000	35,500	1.1094	0.381	0.381	0.388	0.381	0.385	92,278	0.3847	1.85%
2004-09-16	0	1.080	1.080	1.150	-	-	0	0	-	0.375	0.375	0.399	-	-	0	-	0.00%
2004-09-15	0	1.080	1.070	1.140	-	-	0	0	-	0.375	0.371	0.395	-	-	0	-	0.00%
2004-09-14	0	1.080	1.080	1.130	-	-	0	0	-	0.375	0.375	0.392	-	-	0	-	0.00%
2004-09-13	0	1.080	1.080	1.110	1.080	1.080	50,000	54,000	1.0800	0.375	0.375	0.385	0.375	0.375	144,184	0.3745	0.93%
2004-09-10	0	1.070	1.070	1.090	1.050	1.050	60,000	63,000	1.0500	0.371	0.371	0.378	0.364	0.364	173,021	0.3641	-2.73%
2004-09-09	0	1.100	1.080	1.110	-	-	0	0	-	0.381	0.375	0.385	-	-	0	-	0.00%
2004-09-08	0	1.100	1.070	1.130	1.100	1.100	30,600	33,630	1.0990	0.381	0.371	0.392	0.381	0.381	88,241	0.3811	0.00%
2004-09-07	0	1.100	1.100	1.120	-	-	0	0	-	0.381	0.381	0.388	-	-	0	-	0.00%
2004-09-06	0	1.100	1.100	1.130	1.100	1.100	4,000	4,400	1.1000	0.381	0.381	0.392	0.381	0.381	11,535	0.3815	-1.79%
2004-09-03	0	1.120	1.090	1.130	1.090	1.120	66,000	72,320	1.0958	0.388	0.378	0.392	0.378	0.388	190,323	0.3800	1.82%
2004-09-02	0	1.100	1.070	1.100	1.100	1.100	60,000	66,000	1.1000	0.381	0.371	0.381	0.381	0.381	173,021	0.3815	0.00%
2004-09-01	0	1.100	1.040	1.130	1.100	1.100	120,000	132,000	1.1000	0.381	0.361	0.392	0.381	0.381	346,043	0.3815	-2.65%
2004-08-31	0	1.130	1.100	1.140	1.100	1.160	94,000	107,460	1.1432	0.392	0.381	0.395	0.381	0.402	271,067	0.3964	0.89%
2004-08-30	0	1.120	1.100	1.140	1.120	1.120	150,000	168,000	1.1200	0.388	0.381	0.395	0.388	0.388	432,553	0.3884	0.00%
2004-08-27	0	1.120	1.080	1.120	1.120	1.120	100,000	112,000	1.1200	0.388	0.375	0.388	0.388	0.388	288,369	0.3884	0.90%
2004-08-26	0	1.110	1.080	1.120	1.080	1.110	110,000	119,100	1.0827	0.385	0.375	0.388	0.375	0.385	317,206	0.3755	0.91%
2004-08-25	0	1.100	1.070	1.120	1.100	1.100	100,000	110,000	1.1000	0.381	0.371	0.388	0.381	0.381	288,369	0.3815	2.80%
2004-08-24	0	1.070	1.070	1.080	-	-	0	0	-	0.371	0.371	0.375	-	-	0	-	0.00%
2004-08-23	0	1.070	1.070	1.080	1.070	1.070	108,000	115,560	1.0700	0.371	0.371	0.375	0.371	0.371	311,438	0.3711	1.90%
2004-08-20	0	1.050	1.050	1.100	-	-	0	0	-	0.364	0.364	0.381	-	-	0	-	0.96%
2004-08-19	0	1.040	1.040	1.100	-	-	0	0	-	0.361	0.361	0.381	-	-	0	-	0.48%
2004-08-18	0	1.070	1.070	1.110	1.060	1.070	20,000	21,300	1.0650	0.359	0.359	0.372	0.356	0.359	59,624	0.3572	-2.73%
2004-08-17	0	1.100	1.070	1.100	-	-	0	0	-	0.369	0.359	0.369	-	-	0	-	0.00%
2004-08-16	0	1.100	1.060	1.100	1.060	1.100	34,000	36,440	1.0718	0.369	0.356	0.369	0.356	0.369	101,361	0.3595	0.00%
2004-08-13	0	1.100	1.070	1.110	1.100	1.100	100,000	110,000	1.1000	0.369	0.359	0.372	0.369	0.369	298,120	0.3690	0.92%
2004-08-12	0	1.090	1.060	1.090	1.090	1.090	2,000	2,180	1.0900	0.366	0.356	0.366	0.366	0.366	5,962	0.3656	1.87%
2004-08-11	0	1.070	1.060	1.100	1.070	1.070	100,000	107,000	1.0700	0.359	0.356	0.369	0.359	0.359	298,120	0.3589	0.00%
2004-08-10	0	1.070	1.050	1.100	-	-	0	0	-	0.359	0.352	0.369	-	-	0	-	0.00%
2004-08-09	0	1.070	1.060	1.100	-	-	0	0	-	0.359	0.356	0.369	-	-	0	-	0.00%
2004-08-06	0	1.070	1.070	1.100	1.070	1.100	70,000	76,300	1.0900	0.359	0.359	0.369	0.359	0.369	208,684	0.3656	-2.73%
2004-08-05	0	1.100	1.070	1.110	1.100	1.100	70,000	77,000	1.1000	0.369	0.359	0.372	0.369	0.369	208,684	0.3690	3.77%
2004-08-04	0	1.060	1.060	1.100	1.060	1.060	58,000	61,480	1.0600	0.356	0.356	0.369	0.356	0.356	172,910	0.3556	-0.93%
2004-08-03	0	1.070	1.060	1.090	1.070	1.110	72,000	77,440	1.0756	0.359	0.356	0.366	0.359	0.372	214,647	0.3608	0.00%
2004-08-02	0	1.070	1.070	1.100	1.060	1.060	30,000	31,800	1.0600	0.359	0.359	0.369	0.356	0.356	89,436	0.3556	-0.93%
2004-07-30	0	1.080	1.080	1.100	1.080	1.110	150,000	164,900	1.0993	0.362	0.362	0.369	0.362	0.372	447,181	0.3688	-1.82%
2004-07-29	0	1.100	1.090	1.100	1.100	1.130	490,000	544,960	1.1122	0.369	0.366	0.369	0.369	0.379	1,460,790	0.3731	-0.90%
2004-07-28	0	1.110	1.100	1.120	1.110	1.120	506,000	561,780	1.1102	0.372	0.369	0.376	0.372	0.376	1,508,490	0.3724	0.91%
2004-07-27	0	1.100	1.060	1.100	-	-	0	0	-	0.369	0.356	0.369	-	-	0	-	0.00%
2004-07-26	0	1.100	1.070	1.110	1.070	1.100	138,000	151,740	1.0996	0.369	0.359	0.372	0.359	0.369	411,406	0.3688	0.92%
2004-07-23	0	1.090	1.050	1.090	-	-	0	0	-	0.366	0.352	0.366	-	-	0	-	-0.91%
2004-07-22	0	1.100	1.070	1.100	1.100	1.100	76,000	83,600	1.1000	0.369	0.359	0.369	0.369	0.369	226,572	0.3690	1.85%
2004-07-21	0	1.080	1.060	1.100	1.070	1.080	90,000	96,400	1.0711	0.362	0.356	0.369	0.359	0.362	268,308	0.3593	1.89%
2004-07-20	0	1.060	1.050	1.120	1.060	1.110	380,000	418,600	1.1016	0.356	0.352	0.376	0.356	0.372	1,132,858	0.3695	-3.64%
2004-07-19	0	1.100	1.100	1.120	1.100	1.150	312,000	351,880	1.1278	0.369	0.369	0.376	0.369	0.386	930,136	0.3783	8.91%
2004-07-16	0	1.010	1.000	1.020	1.010	1.010	30,000	30,300	1.0100	0.339	0.335	0.342	0.339	0.339	89,436	0.3388	2.02%
2004-07-15	0	0.990	0.980	1.000	0.990	0.990	140,000	138,600	0.9900	0.332	0.329	0.335	0.332	0.332	417,369	0.3321	3.13%
2004-07-14	0	0.960	0.960	0.990	0.960	0.960	560,000	537,600	0.9600	0.322	0.322	0.332	0.322	0.322	1,669,475	0.3220	-1.03%
2004-07-13	0	0.970	0.960	0.970	0.960	0.970	816,000	784,660	0.9616	0.325	0.322	0.325	0.322	0.325	2,432,663	0.3226	1.04%
2004-07-12	0	0.960	0.950	0.970	0.950	0.960	434,000	414,040	0.9540	0.322	0.319	0.325	0.319	0.322	1,293,843	0.3200	1.05%
2004-07-09	0	0.950	0.950	0.970	0.950	0.980	288,000	277,980	0.9652	0.319	0.319	0.325	0.319	0.329	858,587	0.3238	-4.04%
2004-07-08	0	0.990	0.960	0.990	1.000	1.000	100,000	100,000	1.0000	0.332	0.322	0.332	0.335	0.335	298,120	0.3354	3.13%
2004-07-07	0	0.960	0.960	0.990	-	-	0	0	-	0.322	0.322	0.332	-	-	0	-	0.00%
2004-07-06	0	0.960	0.940	0.970	-	-	0	0	-	0.322	0.315	0.325	-	-	0	-	0.00%
2004-07-05	0	0.960	0.970	0.980	0.940	0.940	20,000	18,800	0.9400	0.322	0.325	0.329	0.315	0.315	59,624	0.3153	0.00%
2004-07-02	0	0.960	0.960	0.970	0.950	0.960	378,000	360,820	0.9546	0.322	0.322	0.325	0.319	0.322	1,126,895	0.3202	-2.04%
2004-06-30	0	0.980	0.950	0.980	0.940	0.990	618,000	592,140	0.9582	0.329	0.319	0.329	0.315	0.332	1,842,384	0.3214	2.08%
2004-06-29	0	0.960	0.940	0.960	0.940	0.970	228,000	217,120	0.9523	0.322	0.315	0.322	0.315	0.325	679,715	0.3194	-1.03%
2004-06-28	0	0.970	0.950	0.990	0.970	0.980	74,000	71,980	0.9727	0.325	0.319	0.332	0.325	0.329	220,609	0.3263	-1.02%
2004-06-25	0	0.980	0.960	0.990	0.960	0.980	420,000	408,800	0.9733	0.329	0.322	0.332	0.322	0.329	1,252,106	0.3265	4.26%
2004-06-24	0	0.940	0.940	0.970	0.940	0.940	50,000	47,000	0.9400	0.315	0.315	0.325	0.315	0.315	149,060	0.3153	-3.09%
2004-06-23	0	0.970	0.950	0.980	0.970	0.970	350,000	339,500	0.9700	0.325	0.319	0.329	0.325	0.325	1,043,422	0.3254	0.00%
2004-06-21	0	0.970	0.970	1.000	0.930	0.970	298,000	281,660	0.9452	0.325	0.325	0.335	0.312	0.325	888,399	0.3170	4.30%
2004-06-18	0	0.930	0.930	0.950	0.930	0.930	88,000	81,840	0.9300	0.312	0.312	0.319	0.312	0.312	262,346	0.3120	0.00%
2004-06-17	0	0.930	0.910	0.940	0.930	0.940	120,000	111,800	0.9317	0.312	0.305	0.315	0.312	0.315	357,745	0.3125	-2.11%
2004-06-16	0	0.950	0.940	0.960	0.950	0.970	252,000	240,400	0.9540	0.319	0.315	0.322	0.319	0.325	751,264	0.3200	0.00%
2004-06-15	0	0.950	0.930	0.950	0.950	0.950	260,000	247,000	0.9500	0.319	0.312	0.319	0.319	0.319	775,113	0.3187	0.00%
2004-06-14	0	0.950	0.940	0.950	0.940	0.950	240,000	227,000	0.9458	0.319	0.315	0.319	0.315	0.319	715,489	0.3173	0.00%
2004-06-11	0	0.950	0.800	0.950	0.950	0.950	302,000	286,900	0.9500	0.319	0.268	0.319	0.319	0.319	900,324	0.3187	0.00%
2004-06-10	0	0.950	0.940	0.960	0.950	0.950	120,000	114,000	0.9500	0.319	0.315	0.322	0.319	0.319	357,745	0.3187	0.00%
2004-06-09	0	0.950	0.810	0.950	0.950	1.000	624,000	597,600	0.9577	0.319	0.272	0.319	0.319	0.335	1,860,272	0.3212	5.56%
2004-06-08	0	0.900	0.810	0.960	-	-	0	0	-	0.302	0.272	0.322	-	-	0	-	0.00%
2004-06-07	0	0.900	0.900	0.980	-	-	0	0	-	0.302	0.302	0.329	-	-	0	-	2.27%
2004-06-04	0	0.880	0.880	0.960	-	-	0	0	-	0.295	0.295	0.322	-	-	0	-	0.00%
2004-06-03	0	0.880	0.870	0.980	0.880	0.880	100,000	88,000	0.8800	0.295	0.292	0.329	0.295	0.295	298,120	0.2952	1.15%
2004-06-02	0	0.870	0.870	0.970	-	-	0	0	-	0.292	0.292	0.325	-	-	0	-	1.16%
2004-06-01	0	0.860	0.850	0.890	0.850	0.860	166,000	142,700	0.8596	0.288	0.285	0.299	0.285	0.288	494,880	0.2884	-2.27%
2004-05-31	0	0.880	0.850	0.880	0.850	0.880	102,000	86,760	0.8506	0.295	0.285	0.295	0.285	0.295	304,083	0.2853	3.53%
2004-05-28	0	0.850	0.850	0.900	-	-	0	0	-	0.285	0.285	0.302	-	-	0	-	0.00%
2004-05-27	0	0.850	0.850	0.900	0.850	0.850	240,000	204,000	0.8500	0.285	0.285	0.302	0.285	0.285	715,489	0.2851	0.00%
2004-05-25	0	0.850	0.800	0.860	-	-	0	0	-	0.285	0.268	0.288	-	-	0	-	0.00%
2004-05-24	0	0.850	0.800	0.870	-	-	0	0	-	0.285	0.268	0.292	-	-	0	-	0.00%
2004-05-21	0	0.850	0.800	0.860	-	-	0	0	-	0.285	0.268	0.288	-	-	0	-	0.00%
2004-05-20	0	0.850	0.800	0.860	-	-	0	0	-	0.285	0.268	0.288	-	-	0	-	0.00%
2004-05-19	0	0.850	0.800	0.890	-	-	0	0	-	0.285	0.268	0.299	-	-	0	-	0.00%
2004-05-18	0	0.850	0.800	0.860	0.850	0.850	20,000	17,000	0.8500	0.285	0.268	0.288	0.285	0.285	59,624	0.2851	0.00%
2004-05-17	0	0.850	0.800	0.850	-	-	0	0	-	0.285	0.268	0.285	-	-	0	-	-1.16%
2004-05-14	0	0.860	0.800	0.900	-	-	0	0	-	0.288	0.268	0.302	-	-	0	-	0.00%
2004-05-13	0	0.860	0.840	0.860	0.860	0.860	40,000	34,400	0.8600	0.288	0.282	0.288	0.288	0.288	119,248	0.2885	-2.27%
2004-05-12	0	0.880	0.800	0.880	0.880	0.880	150,000	132,000	0.8800	0.295	0.268	0.295	0.295	0.295	447,181	0.2952	-1.12%
2004-05-11	0	0.890	0.800	0.900	-	-	322,000	286,580	0.8900	0.299	0.268	0.302	-	-	959,948	0.2985	0.00%
2004-05-10	0	0.890	0.800	0.890	0.890	0.890	100,000	89,000	0.8900	0.299	0.268	0.299	0.299	0.299	298,120	0.2985	5.95%
2004-05-07	0	0.840	0.840	0.890	-	-	0	0	-	0.282	0.282	0.299	-	-	0	-	0.00%
2004-05-06	0	0.840	0.840	0.890	0.800	0.870	206,000	175,100	0.8500	0.282	0.282	0.299	0.268	0.292	614,128	0.2851	-5.62%
2004-05-05	0	0.890	0.860	0.910	-	-	0	0	-	0.299	0.288	0.305	-	-	0	-	0.00%
2004-05-04	0	0.890	0.810	0.900	0.890	0.920	8,000	7,180	0.8975	0.299	0.272	0.302	0.299	0.309	23,850	0.3011	-2.20%
2004-05-03	0	0.910	0.890	0.950	-	-	0	0	-	0.305	0.299	0.319	-	-	0	-	0.00%
2004-04-30	0	0.910	0.860	0.950	-	-	0	0	-	0.305	0.288	0.319	-	-	0	-	0.00%
2004-04-29	0	0.910	0.890	0.910	-	-	0	0	-	0.305	0.299	0.305	-	-	0	-	-1.09%
2004-04-28	0	0.920	0.900	0.940	-	-	0	0	-	0.309	0.302	0.315	-	-	0	-	0.00%
2004-04-27	0	0.920	0.910	0.940	-	-	0	0	-	0.309	0.305	0.315	-	-	0	-	0.00%
2004-04-26	0	0.920	0.880	0.930	-	-	0	0	-	0.309	0.295	0.312	-	-	0	-	0.00%
2004-04-23	0	0.920	0.810	0.920	-	-	0	0	-	0.309	0.272	0.309	-	-	0	-	0.00%
2004-04-22	0	0.920	0.880	0.940	-	-	0	0	-	0.309	0.295	0.315	-	-	0	-	0.00%
2004-04-21	0	0.920	0.880	0.950	0.880	0.920	260,000	232,480	0.8942	0.309	0.295	0.319	0.295	0.309	775,113	0.2999	0.00%
2004-04-20	0	0.920	0.880	0.920	0.900	0.920	206,000	185,520	0.9006	0.309	0.295	0.309	0.302	0.309	614,128	0.3021	1.10%
2004-04-19	0	0.910	0.900	0.940	0.910	0.910	300,000	273,000	0.9100	0.305	0.302	0.315	0.305	0.305	894,361	0.3052	-3.19%
2004-04-16	0	0.940	0.910	0.940	0.900	0.940	320,000	290,800	0.9088	0.315	0.305	0.315	0.302	0.315	953,985	0.3048	4.44%
2004-04-15	0	0.900	0.900	0.940	0.900	0.950	198,000	186,500	0.9419	0.302	0.302	0.315	0.302	0.319	590,279	0.3160	-5.26%
2004-04-14	0	0.950	0.880	0.950	0.940	0.960	380,000	361,000	0.9500	0.319	0.295	0.319	0.315	0.322	1,132,858	0.3187	0.00%
2004-04-13	0	0.950	0.880	0.950	0.940	0.950	190,000	179,300	0.9437	0.319	0.295	0.319	0.315	0.319	566,429	0.3165	0.00%
2004-04-08	0	0.950	0.830	0.970	0.940	0.950	204,000	193,260	0.9474	0.319	0.278	0.325	0.315	0.319	608,166	0.3178	5.56%
2004-04-07	0	0.900	0.810	0.910	0.900	0.900	50,000	45,000	0.9000	0.302	0.272	0.305	0.302	0.302	149,060	0.3019	4.65%
2004-04-06	0	0.860	0.810	0.880	0.810	0.860	142,000	122,020	0.8593	0.288	0.272	0.295	0.272	0.288	423,331	0.2882	6.17%
2004-04-02	0	0.810	0.810	0.860	0.810	0.830	250,000	205,900	0.8236	0.272	0.272	0.288	0.272	0.278	745,301	0.2763	-2.41%
2004-04-01	0	0.830	0.830	0.840	0.820	0.830	462,000	381,460	0.8257	0.278	0.278	0.282	0.275	0.278	1,377,317	0.2770	2.47%
2004-03-31	0	0.810	0.800	0.820	0.810	0.810	40,000	32,400	0.8100	0.272	0.268	0.275	0.272	0.272	119,248	0.2717	0.00%
2004-03-30	0	0.810	0.800	0.820	0.810	0.810	68,000	55,080	0.8100	0.272	0.268	0.275	0.272	0.272	202,722	0.2717	0.00%
2004-03-29	0	0.810	0.800	0.810	0.810	0.810	2,000	1,620	0.8100	0.272	0.268	0.272	0.272	0.272	5,962	0.2717	0.00%
2004-03-26	0	0.810	0.800	0.810	0.800	0.810	222,000	178,820	0.8055	0.272	0.268	0.272	0.268	0.272	661,827	0.2702	2.53%
2004-03-25	0	0.790	0.790	0.810	0.790	0.810	70,000	55,620	0.7946	0.265	0.265	0.272	0.265	0.272	208,684	0.2665	1.28%
2004-03-24	0	0.780	0.780	0.800	0.780	0.800	232,000	184,080	0.7934	0.262	0.262	0.268	0.262	0.268	691,639	0.2662	-2.50%
2004-03-23	0	0.800	0.780	0.800	0.770	0.800	200,000	156,460	0.7823	0.268	0.262	0.268	0.258	0.268	596,241	0.2624	0.00%
2004-03-22	0	0.800	0.790	0.810	0.800	0.800	250,000	200,000	0.8000	0.268	0.265	0.272	0.268	0.268	745,301	0.2683	-1.23%
2004-03-19	0	0.810	0.810	0.820	0.810	0.810	100,000	81,000	0.8100	0.272	0.272	0.275	0.272	0.272	298,120	0.2717	0.00%
2004-03-18	0	0.810	0.800	0.820	0.810	0.810	148,000	119,880	0.8100	0.272	0.268	0.275	0.272	0.272	441,218	0.2717	0.00%
2004-03-17	0	0.810	0.800	0.810	0.800	0.820	680,000	550,980	0.8103	0.272	0.268	0.272	0.268	0.275	2,027,219	0.2718	1.25%
2004-03-16	0	0.800	0.790	0.800	-	-	0	0	-	0.268	0.265	0.268	-	-	0	-	-1.23%
2004-03-15	0	0.810	0.790	0.810	0.800	0.810	590,000	476,000	0.8068	0.272	0.265	0.272	0.268	0.272	1,758,911	0.2706	0.00%
2004-03-12	0	0.810	0.830	0.840	0.770	0.800	342,000	270,000	0.7895	0.272	0.278	0.282	0.258	0.268	1,019,572	0.2648	1.25%
2004-03-11	0	0.800	0.800	0.830	0.800	0.810	192,000	155,320	0.8090	0.268	0.268	0.278	0.268	0.272	572,391	0.2714	-1.23%
2004-03-10	0	0.810	0.810	0.830	0.810	0.810	250,000	202,500	0.8100	0.272	0.272	0.278	0.272	0.272	745,301	0.2717	0.00%
2004-03-09	0	0.810	0.810	0.850	0.810	0.810	16,000	12,960	0.8100	0.272	0.272	0.285	0.272	0.272	47,699	0.2717	-1.22%
2004-03-08	0	0.820	0.820	0.850	0.820	0.840	60,000	50,200	0.8367	0.275	0.275	0.285	0.275	0.282	178,872	0.2806	-3.53%
2004-03-05	0	0.850	0.820	0.850	0.860	0.860	20,000	17,200	0.8600	0.285	0.275	0.285	0.288	0.288	59,624	0.2885	3.66%
2004-03-04	0	0.820	0.820	0.850	0.810	0.860	148,000	124,880	0.8438	0.275	0.275	0.285	0.272	0.288	441,218	0.2830	1.23%
2004-03-03	0	0.810	-	0.860	0.810	0.860	1,112,000	914,240	0.8222	0.272	-	0.288	0.272	0.288	3,315,099	0.2758	-5.81%
2004-03-02	0	0.860	0.830	0.870	0.850	0.870	330,000	284,500	0.8621	0.288	0.278	0.292	0.285	0.292	983,798	0.2892	-1.15%
2004-03-01	0	0.870	0.870	0.880	0.870	0.870	178,000	154,860	0.8700	0.292	0.292	0.295	0.292	0.292	530,654	0.2918	0.00%
2004-02-27	0	0.870	0.870	0.880	0.870	0.880	560,000	491,120	0.8770	0.292	0.292	0.295	0.292	0.295	1,669,475	0.2942	-1.14%
2004-02-26	0	0.880	0.860	0.880	0.890	0.890	2,000	1,780	0.8900	0.295	0.288	0.295	0.299	0.299	5,962	0.2985	0.00%
2004-02-25	0	0.880	0.860	0.890	-	-	0	0	-	0.295	0.288	0.299	-	-	0	-	0.00%
2004-02-24	0	0.880	0.870	0.890	0.870	0.880	564,000	494,820	0.8773	0.295	0.292	0.299	0.292	0.295	1,681,399	0.2943	0.00%
2004-02-23	0	0.880	0.880	0.890	0.870	0.880	44,000	38,700	0.8795	0.295	0.295	0.299	0.292	0.295	131,173	0.2950	-1.12%
2004-02-20	0	0.890	0.870	0.890	0.870	0.890	226,000	198,620	0.8788	0.299	0.292	0.299	0.292	0.299	673,752	0.2948	-2.20%
2004-02-19	0	0.910	0.890	0.920	0.890	0.910	52,000	47,280	0.9092	0.305	0.299	0.309	0.299	0.305	155,023	0.3050	-2.15%
2004-02-18	0	0.930	0.900	0.930	0.920	0.940	380,000	352,600	0.9279	0.312	0.302	0.312	0.309	0.315	1,132,858	0.3112	0.00%
2004-02-17	0	0.930	0.880	0.930	0.930	0.950	454,000	426,300	0.9390	0.312	0.295	0.312	0.312	0.319	1,353,467	0.3150	0.00%
2004-02-16	0	0.930	0.890	0.930	0.880	0.930	166,000	152,680	0.9198	0.312	0.299	0.312	0.295	0.312	494,880	0.3085	1.09%
2004-02-13	0	0.920	0.880	0.920	0.890	0.920	350,000	314,500	0.8986	0.309	0.295	0.309	0.299	0.309	1,043,422	0.3014	1.10%
2004-02-12	0	0.910	0.890	0.910	0.890	0.910	70,000	62,900	0.8986	0.305	0.299	0.305	0.299	0.305	208,684	0.3014	-2.15%
2004-02-11	0	0.930	0.890	0.950	0.920	0.930	564,000	521,060	0.9239	0.312	0.299	0.319	0.309	0.312	1,681,399	0.3099	0.00%
2004-02-10	0	0.930	0.920	0.950	0.920	0.930	124,000	114,880	0.9265	0.312	0.309	0.319	0.309	0.312	369,669	0.3108	4.49%
2004-02-09	0	0.890	0.880	0.890	0.870	0.890	24,000	20,940	0.8725	0.299	0.295	0.299	0.292	0.299	71,549	0.2927	2.30%
2004-02-06	0	0.870	0.870	0.930	0.870	0.920	15,000	13,190	0.8793	0.292	0.292	0.312	0.292	0.309	44,718	0.2950	1.16%
2004-02-05	0	0.860	0.860	0.900	0.820	0.880	250,000	218,040	0.8722	0.288	0.288	0.302	0.275	0.295	745,301	0.2926	-7.53%
2004-02-04	0	0.930	0.910	0.930	0.920	0.930	204,000	189,180	0.9274	0.312	0.305	0.312	0.309	0.312	608,166	0.3111	1.09%
2004-02-03	0	0.920	0.920	0.930	0.920	0.920	100,000	92,000	0.9200	0.309	0.309	0.312	0.309	0.309	298,120	0.3086	0.00%
2004-02-02	0	0.920	0.920	0.930	0.910	0.920	128,000	117,480	0.9178	0.309	0.309	0.312	0.305	0.309	381,594	0.3079	6.98%
2004-01-30	0	0.860	0.860	0.910	0.860	0.910	192,000	171,180	0.8916	0.288	0.288	0.305	0.288	0.305	572,391	0.2991	0.00%
2004-01-29	0	0.860	0.850	0.900	0.860	0.920	102,000	87,840	0.8612	0.288	0.285	0.302	0.288	0.309	304,083	0.2889	-4.44%
2004-01-28	0	0.900	0.900	0.920	0.900	0.920	1,296,000	1,173,560	0.9055	0.302	0.302	0.309	0.302	0.309	3,863,641	0.3037	-1.10%
2004-01-27	0	0.910	0.880	0.920	0.890	0.910	262,000	236,140	0.9013	0.305	0.295	0.309	0.299	0.305	781,076	0.3023	1.11%
2004-01-26	0	0.900	0.900	0.910	0.850	0.900	2,222,000	1,936,180	0.8714	0.302	0.302	0.305	0.285	0.302	6,624,237	0.2923	5.88%
2004-01-21	0	0.850	0.820	0.850	0.850	0.850	430,000	365,500	0.8500	0.285	0.275	0.285	0.285	0.285	1,281,918	0.2851	3.66%
2004-01-20	0	0.820	0.810	0.840	0.820	0.850	912,000	762,360	0.8359	0.275	0.272	0.282	0.275	0.285	2,718,859	0.2804	-1.20%
2004-01-19	0	0.830	0.820	0.830	0.820	0.830	360,000	297,400	0.8261	0.278	0.275	0.278	0.275	0.278	1,073,234	0.2771	1.22%
2004-01-16	0	0.820	0.820	0.830	0.810	0.830	920,000	753,400	0.8189	0.275	0.275	0.278	0.272	0.278	2,742,708	0.2747	0.00%
2004-01-15	0	0.820	0.800	0.820	0.780	0.820	1,132,000	908,060	0.8022	0.275	0.268	0.275	0.262	0.275	3,374,724	0.2691	0.00%
2004-01-14	0	0.820	0.800	0.820	0.820	0.830	1,058,000	870,560	0.8228	0.275	0.268	0.275	0.275	0.278	3,154,114	0.2760	-3.53%
2004-01-13	0	0.850	0.830	0.850	0.820	0.880	1,052,000	896,200	0.8519	0.285	0.278	0.285	0.275	0.295	3,136,227	0.2858	-1.16%
2004-01-12	0	0.860	0.830	0.870	0.820	0.860	998,000	831,480	0.8331	0.288	0.278	0.292	0.275	0.288	2,975,242	0.2795	-4.44%
2004-01-09	0	0.900	0.850	0.910	0.850	0.900	290,000	254,400	0.8772	0.302	0.285	0.305	0.285	0.302	864,549	0.2943	1.12%
2004-01-08	0	0.890	0.890	0.900	0.870	0.890	402,000	353,740	0.8800	0.299	0.299	0.302	0.292	0.299	1,198,444	0.2952	2.30%
2004-01-07	0	0.880	0.880	0.900	0.820	0.880	852,000	734,020	0.8615	0.292	0.292	0.298	0.272	0.292	2,569,182	0.2857	2.33%
2004-01-06	0	0.860	0.850	0.860	0.840	0.870	1,190,000	1,026,600	0.8627	0.285	0.282	0.285	0.279	0.289	3,588,411	0.2861	6.17%
2004-01-05	0	0.810	0.810	0.850	0.790	0.850	554,000	445,460	0.8041	0.269	0.269	0.282	0.262	0.282	1,670,571	0.2667	-6.90%
2004-01-02	1	0.870	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2003-12-31	1	0.870	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2003-12-30	1	0.870	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
2003-12-29	0	0.870	0.770	0.870	0.800	0.880	340,000	282,100	0.8297	0.289	0.255	0.289	0.265	0.292	1,025,260	0.2751	-1.14%
2003-12-24	0	0.880	0.850	0.880	-	-	0	0	-	0.292	0.282	0.292	-	-	0	-	0.00%
2003-12-23	0	0.880	0.850	0.880	0.860	0.880	320,000	278,880	0.8715	0.292	0.282	0.292	0.285	0.292	964,951	0.2890	0.00%
2003-12-22	0	0.880	0.850	0.880	0.860	0.900	250,000	219,100	0.8764	0.292	0.282	0.292	0.285	0.298	753,868	0.2906	1.15%
2003-12-19	0	0.870	0.870	0.880	0.860	0.880	610,000	529,200	0.8675	0.289	0.289	0.292	0.285	0.292	1,839,437	0.2877	3.57%
2003-12-18	0	0.840	0.830	0.840	0.830	0.850	730,000	611,700	0.8379	0.279	0.275	0.279	0.275	0.282	2,201,294	0.2779	2.44%
2003-12-17	0	0.820	0.810	0.830	0.760	0.820	2,996,000	2,399,920	0.8010	0.272	0.269	0.275	0.252	0.272	9,034,352	0.2656	2.50%
2003-12-16	0	0.800	0.740	0.800	0.800	0.800	712,000	569,600	0.8000	0.265	0.245	0.265	0.265	0.265	2,147,016	0.2653	6.67%
2003-12-15	0	0.750	0.750	0.810	0.750	0.800	596,000	476,300	0.7992	0.249	0.249	0.269	0.249	0.265	1,797,221	0.2650	-5.06%
2003-12-12	0	0.790	0.790	0.800	0.780	0.800	580,000	461,300	0.7953	0.262	0.262	0.265	0.259	0.265	1,748,973	0.2638	2.60%
2003-12-11	0	0.770	0.770	0.800	0.750	0.760	610,000	463,400	0.7597	0.255	0.255	0.265	0.249	0.252	1,839,437	0.2519	4.05%
2003-12-10	0	0.740	0.740	0.760	0.740	0.800	46,000	36,040	0.7835	0.245	0.245	0.252	0.245	0.265	138,712	0.2598	0.00%
2003-12-09	0	0.740	0.740	0.800	0.740	0.740	30,000	22,200	0.7400	0.245	0.245	0.265	0.245	0.245	90,464	0.2454	0.00%
2003-12-08	0	0.740	0.700	0.740	0.750	0.750	12,000	9,000	0.7500	0.245	0.232	0.245	0.249	0.249	36,186	0.2487	2.78%
2003-12-05	0	0.720	0.720	0.810	0.720	0.750	300,000	220,320	0.7344	0.239	0.239	0.269	0.239	0.249	904,641	0.2435	-4.00%
2003-12-04	0	0.750	0.700	0.750	0.750	0.750	302,000	226,500	0.7500	0.249	0.232	0.249	0.249	0.249	910,672	0.2487	1.35%
2003-12-03	0	0.740	0.720	0.750	0.740	0.750	150,000	112,000	0.7467	0.245	0.239	0.249	0.245	0.249	452,321	0.2476	2.78%
2003-12-02	0	0.720	0.700	0.740	0.720	0.720	420,000	302,400	0.7200	0.239	0.232	0.245	0.239	0.239	1,266,498	0.2388	0.00%
2003-12-01	0	0.720	0.700	0.720	-	-	0	0	-	0.239	0.232	0.239	-	-	0	-	-2.70%
2003-11-28	0	0.740	0.720	0.740	-	-	0	0	-	0.245	0.239	0.245	-	-	0	-	0.00%
2003-11-27	0	0.740	0.720	0.740	0.720	0.740	150,000	109,000	0.7267	0.245	0.239	0.245	0.239	0.245	452,321	0.2410	2.78%
2003-11-26	0	0.720	0.680	0.720	0.720	0.720	150,000	108,000	0.7200	0.239	0.226	0.239	0.239	0.239	452,321	0.2388	0.00%
2003-11-25	0	0.720	0.680	0.720	0.720	0.720	150,000	108,000	0.7200	0.239	0.226	0.239	0.239	0.239	452,321	0.2388	0.00%
2003-11-24	0	0.720	0.680	0.720	-	-	0	0	-	0.239	0.226	0.239	-	-	0	-	0.00%
2003-11-21	0	0.720	0.720	-	0.700	0.720	600,000	426,000	0.7100	0.239	0.239	-	0.232	0.239	1,809,283	0.2355	0.00%
2003-11-20	0	0.720	0.680	-	-	-	0	0	-	0.239	0.226	-	-	-	0	-	0.00%
2003-11-19	0	0.720	0.680	-	0.720	0.720	74,000	53,280	0.7200	0.239	0.226	-	0.239	0.239	223,145	0.2388	0.00%
2003-11-18	0	0.720	0.670	0.720	0.680	0.720	900,000	634,520	0.7050	0.239	0.222	0.239	0.226	0.239	2,713,924	0.2338	1.41%
2003-11-17	0	0.710	0.610	0.710	0.780	0.780	200,000	156,000	0.7800	0.235	0.202	0.235	0.259	0.259	603,094	0.2587	-1.39%
2003-11-14	0	0.720	0.690	0.750	0.700	0.720	570,000	406,400	0.7130	0.239	0.229	0.249	0.232	0.239	1,718,819	0.2364	0.00%
2003-11-13	0	0.720	0.700	0.720	0.710	0.720	500,000	358,000	0.7160	0.239	0.232	0.239	0.235	0.239	1,507,736	0.2374	1.41%
2003-11-12	0	0.710	0.690	0.720	0.700	0.710	300,000	212,000	0.7067	0.235	0.229	0.239	0.232	0.235	904,641	0.2343	-1.39%
2003-11-11	0	0.720	0.700	0.720	0.700	0.720	590,000	416,320	0.7056	0.239	0.232	0.239	0.232	0.239	1,779,128	0.2340	0.00%
2003-11-10	0	0.720	0.720	0.780	0.720	0.790	320,000	240,100	0.7503	0.239	0.239	0.259	0.239	0.262	964,951	0.2488	-7.69%
2003-11-07	0	0.780	-	0.790	0.780	0.800	100,000	78,400	0.7840	0.259	-	0.262	0.259	0.265	301,547	0.2600	0.00%
2003-11-06	0	0.780	0.680	0.780	0.720	0.780	188,000	137,760	0.7328	0.259	0.226	0.259	0.239	0.259	566,909	0.2430	30.00%
2003-11-05	0	0.600	0.600	0.770	0.600	0.600	30,000	18,000	0.6000	0.199	0.199	0.255	0.199	0.199	90,464	0.1990	-23.08%
2003-11-04	0	0.780	-	0.780	0.780	0.780	362,000	282,360	0.7800	0.259	-	0.259	0.259	0.259	1,091,601	0.2587	0.00%
2003-11-03	0	0.780	0.720	0.780	0.780	0.780	108,000	84,240	0.7800	0.259	0.239	0.259	0.259	0.259	325,671	0.2587	6.85%
2003-10-31	0	0.730	0.730	0.780	-	-	0	0	-	0.242	0.242	0.259	-	-	0	-	4.29%
2003-10-30	0	0.700	0.700	0.720	0.700	0.700	400,000	280,000	0.7000	0.232	0.232	0.239	0.232	0.232	1,206,189	0.2321	-1.41%
2003-10-29	0	0.710	0.710	0.720	0.710	0.730	220,000	160,000	0.7273	0.235	0.235	0.239	0.235	0.242	663,404	0.2412	-4.05%
2003-10-28	0	0.740	0.510	0.760	0.740	0.740	700,000	403,000	0.5757	0.245	0.169	0.252	0.245	0.245	2,110,830	0.1909	-2.63%
2003-10-27	0	0.760	-	0.760	-	-	0	0	-	0.252	-	0.252	-	-	0	-	-5.00%
2003-10-24	0	0.800	0.700	0.800	0.800	0.800	4,000	3,200	0.8000	0.265	0.232	0.265	0.265	0.265	12,062	0.2653	0.00%
2003-10-23	0	0.800	-	0.800	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-1.23%
2003-10-22	0	0.810	-	0.810	0.790	0.810	270,000	215,900	0.7996	0.269	-	0.269	0.262	0.269	814,177	0.2652	3.85%
2003-10-21	0	0.780	0.760	0.780	0.760	0.780	688,000	527,460	0.7667	0.259	0.252	0.259	0.252	0.259	2,074,644	0.2542	4.00%
2003-10-20	0	0.750	-	0.750	0.750	0.760	190,000	143,000	0.7526	0.249	-	0.249	0.249	0.252	572,940	0.2496	-1.32%
2003-10-17	0	0.760	0.750	0.760	0.730	0.760	1,240,000	933,300	0.7527	0.252	0.249	0.252	0.242	0.252	3,739,184	0.2496	4.11%
2003-10-16	0	0.730	0.740	0.750	0.730	0.750	275,000	204,690	0.7443	0.242	0.245	0.249	0.242	0.249	829,255	0.2468	-2.67%
2003-10-15	0	0.750	0.700	0.750	0.750	0.750	100,000	75,000	0.7500	0.249	0.232	0.249	0.249	0.249	301,547	0.2487	0.00%
2003-10-14	0	0.750	0.690	0.750	0.750	0.750	300,000	225,000	0.7500	0.249	0.229	0.249	0.249	0.249	904,641	0.2487	0.00%
2003-10-13	0	0.750	0.690	0.750	0.750	0.750	200,000	150,000	0.7500	0.249	0.229	0.249	0.249	0.249	603,094	0.2487	0.00%
2003-10-10	0	0.750	0.690	0.750	0.750	0.750	200,000	150,000	0.7500	0.249	0.229	0.249	0.249	0.249	603,094	0.2487	0.00%
2003-10-09	0	0.750	0.690	0.750	0.690	0.770	850,000	638,460	0.7511	0.249	0.229	0.249	0.229	0.255	2,563,151	0.2491	0.00%
2003-10-08	0	0.750	0.690	0.750	0.750	0.750	500,000	375,000	0.7500	0.249	0.229	0.249	0.249	0.249	1,507,736	0.2487	8.70%
2003-10-07	0	0.690	0.690	0.750	0.680	0.740	130,000	95,160	0.7320	0.229	0.229	0.249	0.226	0.245	392,011	0.2427	1.47%
2003-10-06	0	0.680	0.680	0.740	-	-	0	0	-	0.226	0.226	0.245	-	-	0	-	1.49%
2003-10-03	0	0.670	0.670	-	0.670	0.670	4,000	2,680	0.6700	0.222	0.222	-	0.222	0.222	12,062	0.2222	0.00%
2003-10-02	0	0.670	0.670	-	-	-	0	0	-	0.222	0.222	-	-	-	0	-	3.08%
2003-09-30	0	0.650	0.650	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	3.17%
2003-09-29	0	0.630	0.650	-	-	-	0	0	-	0.209	0.216	-	-	-	0	-	0.00%
2003-09-26	0	0.630	0.630	-	-	-	0	0	-	0.209	0.209	-	-	-	0	-	5.00%
2003-09-25	0	0.600	0.600	-	-	-	0	0	-	0.199	0.199	-	-	-	0	-	0.00%
2003-09-24	0	0.600	0.600	-	0.590	0.590	4,000	2,360	0.5900	0.199	0.199	-	0.196	0.196	12,062	0.1957	0.00%
2003-09-23	0	0.600	0.590	-	-	-	0	0	-	0.199	0.196	-	-	-	0	-	0.00%
2003-09-22	0	0.600	0.600	-	0.600	0.600	20,000	12,000	0.6000	0.199	0.199	-	0.199	0.199	60,309	0.1990	-1.64%
2003-09-19	0	0.610	0.610	0.650	0.600	0.600	6,000	3,600	0.6000	0.202	0.202	0.216	0.199	0.199	18,093	0.1990	5.17%
2003-09-18	0	0.580	0.580	0.750	-	-	0	0	-	0.192	0.192	0.249	-	-	0	-	9.43%
2003-09-17	0	0.530	0.530	0.740	0.510	0.510	6,000	3,060	0.5100	0.176	0.176	0.245	0.169	0.169	18,093	0.1691	-24.29%
2003-09-16	0	0.700	0.405	0.700	0.700	0.700	250,000	175,000	0.7000	0.232	0.134	0.232	0.232	0.232	753,868	0.2321	2.94%
2003-09-15	0	0.680	-	0.680	-	-	0	0	-	0.226	-	0.226	-	-	0	-	-2.86%
2003-09-11	0	0.700	0.600	0.700	-	-	0	0	-	0.232	0.199	0.232	-	-	0	-	0.00%
2003-09-10	0	0.700	-	0.700	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-1.41%
2003-09-09	0	0.710	-	0.720	-	-	0	0	-	0.235	-	0.239	-	-	0	-	0.00%
2003-09-08	0	0.710	0.700	0.710	0.710	0.710	214,000	151,940	0.7100	0.235	0.232	0.235	0.235	0.235	645,311	0.2355	0.00%
2003-09-05	0	0.710	0.700	0.720	0.700	0.710	270,000	190,000	0.7037	0.235	0.232	0.239	0.232	0.235	814,177	0.2334	-1.39%
2003-09-04	0	0.720	0.710	0.730	0.720	0.790	250,000	183,780	0.7351	0.239	0.235	0.242	0.239	0.262	753,868	0.2438	2.86%
2003-09-03	0	0.700	0.700	-	0.680	0.720	210,000	146,560	0.6979	0.232	0.232	-	0.226	0.239	633,249	0.2314	6.06%
2003-09-02	0	0.660	0.620	0.670	-	-	0	0	-	0.219	0.206	0.222	-	-	0	-	0.00%
2003-09-01	0	0.660	0.590	0.660	0.660	0.660	14,000	9,240	0.6600	0.219	0.196	0.219	0.219	0.219	42,217	0.2189	13.79%
2003-08-29	0	0.580	0.580	0.620	0.580	0.590	50,000	29,320	0.5864	0.192	0.192	0.206	0.192	0.196	150,774	0.1945	3.57%
2003-08-28	0	0.560	0.560	0.680	0.560	0.600	100,000	59,200	0.5920	0.186	0.186	0.226	0.186	0.199	301,547	0.1963	-17.65%
2003-08-27	0	0.680	-	0.680	-	-	0	0	-	0.226	-	0.226	-	-	0	-	0.00%
2003-08-26	0	0.680	0.600	0.680	-	-	0	0	-	0.226	0.199	0.226	-	-	0	-	0.00%
2003-08-25	0	0.680	0.600	0.680	0.680	0.680	46,000	31,280	0.6800	0.226	0.199	0.226	0.226	0.226	138,712	0.2255	0.00%
2003-08-22	0	0.680	0.680	0.720	0.680	0.680	4,000	2,720	0.6800	0.226	0.226	0.239	0.226	0.226	12,062	0.2255	2.26%
2003-08-21	0	0.665	-	0.700	-	-	0	0	-	0.221	-	0.232	-	-	0	-	0.00%
2003-08-20	0	0.680	0.600	0.680	-	-	0	0	-	0.221	0.195	0.221	-	-	0	-	-2.86%
2003-08-19	0	0.700	-	0.700	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-2.78%
2003-08-18	0	0.720	-	0.720	-	-	0	0	-	0.234	-	0.234	-	-	0	-	0.00%
2003-08-15	0	0.720	-	0.720	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-2.70%
2003-08-14	0	0.740	-	0.740	0.740	0.740	10,000	7,400	0.7400	0.240	-	0.240	0.240	0.240	30,835	0.2400	0.00%
2003-08-13	0	0.740	0.630	0.740	0.700	0.740	258,000	184,840	0.7164	0.240	0.204	0.240	0.227	0.240	795,540	0.2323	4.23%
2003-08-12	0	0.710	0.650	0.710	0.600	0.710	418,000	275,300	0.6586	0.230	0.211	0.230	0.195	0.230	1,288,899	0.2136	26.79%
2003-08-11	0	0.560	0.560	-	0.540	0.550	128,000	69,620	0.5439	0.182	0.182	-	0.175	0.178	394,687	0.1764	1.82%
2003-08-08	0	0.550	0.540	0.550	-	-	0	0	-	0.178	0.175	0.178	-	-	0	-	0.00%
2003-08-07	0	0.550	0.530	0.550	-	-	0	0	-	0.178	0.172	0.178	-	-	0	-	0.00%
2003-08-06	0	0.550	0.520	0.550	-	-	0	0	-	0.178	0.169	0.178	-	-	0	-	0.00%
2003-08-05	0	0.550	0.530	0.560	-	-	0	0	-	0.178	0.172	0.182	-	-	0	-	0.00%
2003-08-04	0	0.550	0.540	0.600	0.540	0.550	266,000	145,640	0.5475	0.178	0.175	0.195	0.175	0.178	820,208	0.1776	1.85%
2003-08-01	0	0.540	0.490	0.540	0.540	0.540	82,000	44,280	0.5400	0.175	0.159	0.175	0.175	0.175	252,846	0.1751	0.00%
2003-07-31	0	0.540	0.500	0.550	0.530	0.540	140,000	75,400	0.5386	0.175	0.162	0.178	0.172	0.175	431,689	0.1747	13.68%
2003-07-30	0	0.475	0.450	0.530	0.475	0.475	6,000	2,850	0.4750	0.154	0.146	0.172	0.154	0.154	18,501	0.1540	1.06%
2003-07-29	0	0.470	0.435	0.530	0.470	0.470	10,000	4,700	0.4700	0.152	0.141	0.172	0.152	0.152	30,835	0.1524	-1.05%
2003-07-28	0	0.475	0.475	0.530	-	-	0	0	-	0.154	0.154	0.172	-	-	0	-	0.00%
2003-07-25	0	0.475	0.475	0.530	-	-	0	0	-	0.154	0.154	0.172	-	-	0	-	0.00%
2003-07-24	0	0.475	0.475	0.530	-	-	0	0	-	0.154	0.154	0.172	-	-	0	-	5.56%
2003-07-23	0	0.450	0.435	0.450	-	-	0	0	-	0.146	0.141	0.146	-	-	0	-	-10.00%
2003-07-22	0	0.500	0.500	0.530	0.500	0.530	44,000	22,060	0.5014	0.162	0.162	0.172	0.162	0.172	135,674	0.1626	8.70%
2003-07-21	0	0.460	0.455	0.540	-	-	0	0	-	0.149	0.148	0.175	-	-	0	-	0.00%
2003-07-18	0	0.460	0.460	0.520	0.450	0.450	2,000	900	0.4500	0.149	0.149	0.169	0.146	0.146	6,167	0.1459	2.22%
2003-07-17	0	0.450	0.450	0.560	0.450	0.450	8,000	3,600	0.4500	0.146	0.146	0.182	0.146	0.146	24,668	0.1459	-10.00%
2003-07-16	0	0.500	0.455	0.500	-	-	0	0	-	0.162	0.148	0.162	-	-	0	-	0.00%
2003-07-15	0	0.500	0.470	0.550	-	-	0	0	-	0.162	0.152	0.178	-	-	0	-	0.00%
2003-07-14	0	0.500	0.500	0.560	0.475	0.500	110,000	54,250	0.4932	0.162	0.162	0.182	0.154	0.162	339,184	0.1599	7.53%
2003-07-11	0	0.465	0.465	0.500	0.435	0.455	80,000	35,800	0.4475	0.151	0.151	0.162	0.141	0.148	246,679	0.1451	-8.82%
2003-07-10	0	0.510	0.500	0.530	-	-	0	0	-	0.165	0.162	0.172	-	-	0	-	0.00%
2003-07-09	0	0.510	0.510	0.530	-	-	0	0	-	0.165	0.165	0.172	-	-	0	-	0.00%
2003-07-08	0	0.510	0.500	0.530	-	-	0	0	-	0.165	0.162	0.172	-	-	0	-	0.00%
2003-07-07	0	0.510	0.450	0.510	0.490	0.490	80,000	39,200	0.4900	0.165	0.146	0.165	0.159	0.159	246,679	0.1589	-3.77%
2003-07-04	0	0.530	0.450	0.530	-	-	0	0	-	0.172	0.146	0.172	-	-	0	-	0.00%
2003-07-03	0	0.530	0.450	0.560	-	-	0	0	-	0.172	0.146	0.182	-	-	0	-	0.00%
2003-07-02	0	0.530	0.455	0.560	-	-	0	0	-	0.172	0.148	0.182	-	-	0	-	0.00%
2003-06-30	0	0.530	0.460	0.530	-	-	0	0	-	0.172	0.149	0.172	-	-	0	-	0.00%
2003-06-27	0	0.530	0.455	0.540	0.530	0.530	4,000	2,120	0.5300	0.172	0.148	0.175	0.172	0.172	12,334	0.1719	6.00%
2003-06-26	0	0.500	0.485	0.530	0.500	0.500	100,000	50,000	0.5000	0.162	0.157	0.172	0.162	0.162	308,349	0.1622	11.11%
2003-06-25	0	0.450	0.450	0.500	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	0.00%
2003-06-24	0	0.450	0.450	0.500	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	0.00%
2003-06-23	0	0.450	0.450	0.500	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	0.00%
2003-06-20	0	0.450	0.450	0.500	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	3.45%
2003-06-19	0	0.435	0.435	0.540	0.430	0.430	4,000	1,720	0.4300	0.141	0.141	0.175	0.139	0.139	12,334	0.1395	-4.40%
2003-06-18	0	0.455	0.430	0.455	-	-	0	0	-	0.148	0.139	0.148	-	-	0	-	0.00%
2003-06-17	0	0.455	0.435	0.500	-	-	0	0	-	0.148	0.141	0.162	-	-	0	-	0.00%
2003-06-16	0	0.455	0.435	0.500	-	-	0	0	-	0.148	0.141	0.162	-	-	0	-	0.00%
2003-06-13	0	0.455	0.450	0.500	0.455	0.455	96,000	43,680	0.4550	0.148	0.146	0.162	0.148	0.148	296,015	0.1476	0.00%
2003-06-12	0	0.455	0.430	0.455	-	-	0	0	-	0.148	0.139	0.148	-	-	0	-	0.00%
2003-06-11	0	0.455	0.445	0.500	0.430	0.455	112,000	49,910	0.4456	0.148	0.144	0.162	0.139	0.148	345,351	0.1445	1.11%
2003-06-10	0	0.450	0.450	0.500	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	2.27%
2003-06-09	0	0.440	0.440	0.500	0.440	0.440	4,000	1,760	0.4400	0.143	0.143	0.162	0.143	0.143	12,334	0.1427	-5.38%
2003-06-06	0	0.465	0.455	0.500	-	-	0	0	-	0.151	0.148	0.162	-	-	0	-	0.00%
2003-06-05	0	0.465	0.455	0.500	-	-	0	0	-	0.151	0.148	0.162	-	-	0	-	0.00%
2003-06-03	0	0.465	0.455	0.500	-	-	0	0	-	0.151	0.148	0.162	-	-	0	-	0.00%
2003-06-02	0	0.465	0.450	0.500	-	-	0	0	-	0.151	0.146	0.162	-	-	0	-	0.00%
2003-05-30	0	0.465	0.450	0.480	-	-	0	0	-	0.151	0.146	0.156	-	-	0	-	0.00%
2003-05-29	0	0.465	0.440	0.465	0.440	0.465	148,000	66,180	0.4472	0.151	0.143	0.151	0.143	0.151	456,356	0.1450	4.49%
2003-05-28	0	0.445	0.445	0.470	-	-	0	0	-	0.144	0.144	0.152	-	-	0	-	1.14%
2003-05-27	0	0.440	0.440	0.500	-	-	0	0	-	0.143	0.143	0.162	-	-	0	-	0.00%
2003-05-26	0	0.440	0.440	0.475	0.430	0.475	40,000	17,650	0.4413	0.143	0.143	0.154	0.139	0.154	123,340	0.1431	-2.22%
2003-05-23	0	0.450	0.450	0.500	-	-	0	0	-	0.146	0.146	0.162	-	-	0	-	2.27%
2003-05-22	0	0.440	0.440	0.500	0.440	0.440	48,000	21,120	0.4400	0.143	0.143	0.162	0.143	0.143	148,007	0.1427	-12.00%
2003-05-21	0	0.500	0.450	0.500	-	-	0	0	-	0.162	0.146	0.162	-	-	0	-	0.00%
2003-05-20	0	0.500	0.440	0.500	-	-	0	0	-	0.162	0.143	0.162	-	-	0	-	0.00%
2003-05-19	0	0.500	-	0.500	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2003-05-16	0	0.500	0.445	0.500	0.450	0.500	270,000	123,160	0.4561	0.162	0.144	0.162	0.146	0.162	832,542	0.1479	11.11%
2003-05-15	0	0.450	0.430	0.450	-	-	0	0	-	0.146	0.139	0.146	-	-	0	-	0.00%
2003-05-14	0	0.450	0.420	0.450	0.450	0.450	2,000	900	0.4500	0.146	0.136	0.146	0.146	0.146	6,167	0.1459	0.00%
2003-05-13	0	0.450	0.420	0.450	-	-	0	0	-	0.146	0.136	0.146	-	-	0	-	0.00%
2003-05-12	0	0.450	0.425	0.450	0.450	0.450	50,000	22,500	0.4500	0.146	0.138	0.146	0.146	0.146	154,174	0.1459	0.00%
2003-05-09	0	0.450	0.415	0.560	0.415	0.450	180,000	76,200	0.4233	0.146	0.135	0.182	0.135	0.146	555,028	0.1373	0.00%
2003-05-07	0	0.450	0.420	0.560	0.430	0.450	88,000	39,400	0.4477	0.146	0.136	0.182	0.139	0.146	271,347	0.1452	12.50%
2003-05-06	0	0.400	0.400	0.420	0.375	0.400	166,000	64,170	0.3866	0.130	0.130	0.136	0.122	0.130	511,859	0.1254	1.27%
2003-05-05	0	0.395	0.380	0.410	0.395	0.395	40,000	15,800	0.3950	0.128	0.123	0.133	0.128	0.128	123,340	0.1281	2.60%
2003-05-02	0	0.385	0.375	0.395	0.380	0.420	236,000	92,770	0.3931	0.125	0.122	0.128	0.123	0.136	727,704	0.1275	-3.75%
2003-04-30	0	0.400	0.400	0.420	0.360	0.360	90,000	32,400	0.3600	0.130	0.130	0.136	0.117	0.117	277,514	0.1168	3.90%
2003-04-29	0	0.385	0.385	0.420	0.360	0.360	70,000	25,200	0.3600	0.125	0.125	0.136	0.117	0.117	215,844	0.1168	-3.75%
2003-04-28	0	0.400	0.385	0.420	-	-	0	0	-	0.130	0.125	0.136	-	-	0	-	0.00%
2003-04-25	0	0.400	0.395	0.420	0.400	0.405	200,000	80,500	0.4025	0.130	0.128	0.136	0.130	0.131	616,698	0.1305	-4.76%
2003-04-24	0	0.420	0.410	0.430	0.400	0.420	410,000	171,200	0.4176	0.136	0.133	0.139	0.130	0.136	1,264,231	0.1354	-2.33%
2003-04-23	0	0.430	0.420	0.440	0.430	0.430	50,000	21,500	0.4300	0.139	0.136	0.143	0.139	0.139	154,174	0.1395	-6.52%
2003-04-22	0	0.460	0.425	0.460	0.420	0.460	154,000	68,680	0.4460	0.149	0.138	0.149	0.136	0.149	474,857	0.1446	0.00%
2003-04-17	0	0.460	0.420	0.460	-	-	0	0	-	0.149	0.136	0.149	-	-	0	-	0.00%
2003-04-16	0	0.460	0.420	0.460	-	-	0	0	-	0.149	0.136	0.149	-	-	0	-	0.00%
2003-04-15	0	0.460	0.420	0.460	-	-	0	0	-	0.149	0.136	0.149	-	-	0	-	-2.13%
2003-04-14	0	0.470	0.420	0.470	-	-	0	0	-	0.152	0.136	0.152	-	-	0	-	-1.05%
2003-04-11	0	0.475	0.430	0.475	0.405	0.475	520,000	228,330	0.4391	0.154	0.139	0.154	0.131	0.154	1,603,414	0.1424	0.00%
2003-04-10	0	0.475	0.450	0.480	0.450	0.475	282,000	129,400	0.4589	0.154	0.146	0.156	0.146	0.154	869,544	0.1488	-3.06%
2003-04-09	0	0.490	0.460	0.490	0.480	0.490	150,000	73,000	0.4867	0.159	0.149	0.159	0.156	0.159	462,523	0.1578	-2.00%
2003-04-08	0	0.500	0.480	0.500	-	-	0	0	-	0.162	0.156	0.162	-	-	0	-	0.00%
2003-04-07	0	0.500	0.480	0.500	-	-	0	0	-	0.162	0.156	0.162	-	-	0	-	0.00%
2003-04-04	0	0.500	-	0.510	-	-	0	0	-	0.162	-	0.165	-	-	0	-	0.00%
2003-04-03	0	0.500	-	0.510	-	-	0	0	-	0.162	-	0.165	-	-	0	-	0.00%
2003-04-02	0	0.500	0.490	0.500	0.495	0.540	1,532,000	789,290	0.5152	0.162	0.159	0.162	0.161	0.175	4,723,906	0.1671	-10.71%
2003-04-01	0	0.560	0.500	-	0.500	0.560	532,000	277,700	0.5220	0.182	0.162	-	0.162	0.182	1,640,416	0.1693	12.00%
2003-03-31	0	0.500	0.500	0.520	-	-	0	0	-	0.162	0.162	0.169	-	-	0	-	0.00%
2003-03-28	0	0.500	0.500	0.550	-	-	0	0	-	0.162	0.162	0.178	-	-	0	-	0.00%
2003-03-27	0	0.500	0.500	0.520	0.500	0.510	80,000	40,500	0.5063	0.162	0.162	0.169	0.162	0.165	246,679	0.1642	-1.96%
2003-03-26	0	0.510	0.480	-	-	-	0	0	-	0.165	0.156	-	-	-	0	-	0.00%
2003-03-25	0	0.510	0.500	-	-	-	0	0	-	0.165	0.162	-	-	-	0	-	0.00%
2003-03-24	0	0.510	0.500	-	-	-	0	0	-	0.165	0.162	-	-	-	0	-	0.00%
2003-03-21	0	0.510	0.500	0.530	0.510	0.510	50,000	25,500	0.5100	0.165	0.162	0.172	0.165	0.165	154,174	0.1654	2.00%
2003-03-20	0	0.500	0.500	0.530	-	-	0	0	-	0.162	0.162	0.172	-	-	0	-	0.00%
2003-03-19	0	0.500	0.480	0.520	0.500	0.500	90,000	45,000	0.5000	0.162	0.156	0.169	0.162	0.162	277,514	0.1622	1.01%
2003-03-18	0	0.495	0.480	-	-	-	0	0	-	0.161	0.156	-	-	-	0	-	0.00%
2003-03-17	0	0.495	0.485	0.500	0.490	0.495	130,000	63,950	0.4919	0.161	0.157	0.162	0.159	0.161	400,854	0.1595	0.00%
2003-03-14	0	0.495	0.495	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	1.02%
2003-03-13	0	0.490	0.490	-	0.490	0.490	40,000	19,600	0.4900	0.159	0.159	-	0.159	0.159	123,340	0.1589	1.03%
2003-03-12	0	0.485	0.470	-	-	-	0	0	-	0.157	0.152	-	-	-	0	-	0.00%
2003-03-11	0	0.485	0.470	-	-	-	0	0	-	0.157	0.152	-	-	-	0	-	0.00%
2003-03-10	0	0.485	0.480	-	-	-	0	0	-	0.157	0.156	-	-	-	0	-	0.00%
2003-03-07	0	0.485	0.480	-	-	-	0	0	-	0.157	0.156	-	-	-	0	-	0.00%
2003-03-06	0	0.485	0.470	-	-	-	0	0	-	0.157	0.152	-	-	-	0	-	0.00%
2003-03-05	0	0.485	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-03-04	0	0.485	0.470	-	-	-	0	0	-	0.157	0.152	-	-	-	0	-	0.00%
2003-03-03	0	0.485	0.470	-	-	-	0	0	-	0.157	0.152	-	-	-	0	-	0.00%
2003-02-28	0	0.485	0.475	-	0.485	0.485	50,000	24,250	0.4850	0.157	0.154	-	0.157	0.157	154,174	0.1573	0.00%
2003-02-27	0	0.485	0.470	-	-	-	0	0	-	0.157	0.152	-	-	-	0	-	0.00%
2003-02-26	0	0.485	0.485	-	0.470	0.480	42,000	20,140	0.4795	0.157	0.157	-	0.152	0.156	129,507	0.1555	1.04%
2003-02-25	0	0.480	0.470	-	-	-	3,190,000	1,499,300	0.4700	0.156	0.152	-	-	-	9,836,331	0.1524	0.00%
2003-02-24	0	0.480	0.480	-	0.480	0.480	40,000	19,200	0.4800	0.156	0.156	-	0.156	0.156	123,340	0.1557	2.13%
2003-02-21	0	0.470	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2003-02-20	0	0.470	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2003-02-19	0	0.470	0.460	-	-	-	0	0	-	0.152	0.149	-	-	-	0	-	0.00%
2003-02-18	0	0.470	0.470	-	0.470	0.470	6,000	2,820	0.4700	0.152	0.152	-	0.152	0.152	18,501	0.1524	-2.08%
2003-02-17	0	0.480	0.480	-	0.480	0.480	2,000	960	0.4800	0.156	0.156	-	0.156	0.156	6,167	0.1557	0.00%
2003-02-14	0	0.480	0.480	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2003-02-13	0	0.480	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2003-02-12	0	0.480	0.480	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2003-02-11	0	0.480	0.480	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2003-02-10	0	0.480	0.480	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2003-02-07	0	0.480	0.480	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2003-02-06	0	0.480	0.480	-	0.470	0.500	60,000	29,700	0.4950	0.156	0.156	-	0.152	0.162	185,009	0.1605	-4.00%
2003-02-05	0	0.500	0.470	-	0.500	0.500	50,000	25,000	0.5000	0.162	0.152	-	0.162	0.162	154,174	0.1622	4.17%
2003-02-04	0	0.480	0.480	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2003-01-30	0	0.480	0.460	-	-	-	0	0	-	0.156	0.149	-	-	-	0	-	0.00%
2003-01-29	0	0.480	0.460	-	-	-	0	0	-	0.156	0.149	-	-	-	0	-	0.00%
2003-01-28	0	0.480	0.460	-	-	-	3,400,000	1,530,000	0.4500	0.156	0.149	-	-	-	10,483,864	0.1459	0.00%
2003-01-27	0	0.480	-	-	-	-	3,244,000	1,459,800	0.4500	0.156	-	-	-	-	10,002,840	0.1459	0.00%
2003-01-24	0	0.480	0.470	-	-	-	0	0	-	0.156	0.152	-	-	-	0	-	0.00%
2003-01-23	0	0.480	0.460	-	-	-	3,000,000	1,350,000	0.4500	0.156	0.149	-	-	-	9,250,468	0.1459	0.00%
2003-01-22	0	0.480	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2003-01-21	0	0.480	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2003-01-20	0	0.480	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2003-01-17	0	0.480	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2003-01-16	0	0.480	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2003-01-15	0	0.480	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2003-01-14	0	0.480	0.480	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	2.13%
2003-01-13	0	0.470	0.470	0.500	0.470	0.470	20,000	9,400	0.4700	0.152	0.152	0.162	0.152	0.152	61,670	0.1524	0.00%
2003-01-10	0	0.470	0.470	0.500	-	-	0	0	-	0.152	0.152	0.162	-	-	0	-	0.00%
2003-01-09	0	0.470	0.470	0.500	-	-	0	0	-	0.152	0.152	0.162	-	-	0	-	0.00%
2003-01-08	0	0.470	0.470	0.500	-	-	0	0	-	0.152	0.152	0.162	-	-	0	-	2.17%
2003-01-07	0	0.460	0.460	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.00%
2003-01-06	0	0.460	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2003-01-03	0	0.460	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2003-01-02	0	0.460	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2002-12-31	0	0.460	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2002-12-30	0	0.460	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2002-12-27	0	0.460	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2002-12-24	0	0.460	0.460	0.500	0.460	0.460	380,000	174,800	0.4600	0.149	0.149	0.162	0.149	0.149	1,171,726	0.1492	-4.17%
2002-12-23	0	0.480	0.430	0.500	0.480	0.480	600,000	288,000	0.4800	0.156	0.139	0.162	0.156	0.156	1,850,094	0.1557	-4.00%
2002-12-20	0	0.500	0.465	0.500	0.500	0.500	102,000	51,000	0.5000	0.162	0.151	0.162	0.162	0.162	314,516	0.1622	4.17%
2002-12-19	0	0.480	-	-	-	-	7,670,000	3,528,200	0.4600	0.156	-	-	-	-	23,650,364	0.1492	0.00%
2002-12-18	0	0.480	-	0.500	-	-	5,000,000	2,300,000	0.4600	0.156	-	0.162	-	-	15,417,447	0.1492	0.00%
2002-12-17	0	0.480	0.450	-	0.480	0.480	20,000	9,600	0.4800	0.156	0.146	-	0.156	0.156	61,670	0.1557	3.23%
2002-12-16	0	0.465	0.445	-	-	-	0	0	-	0.151	0.144	-	-	-	0	-	0.00%
2002-12-13	0	0.465	0.440	-	0.465	0.465	20,000	9,300	0.4650	0.151	0.143	-	0.151	0.151	61,670	0.1508	4.49%
2002-12-12	0	0.445	0.440	-	-	-	0	0	-	0.144	0.143	-	-	-	0	-	0.00%
2002-12-11	0	0.445	0.445	-	-	-	226,000	98,310	0.4350	0.144	0.144	-	-	-	696,869	0.1411	3.49%
2002-12-10	0	0.430	0.430	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	0.00%
2002-12-09	0	0.430	0.430	-	0.430	0.430	106,000	45,580	0.4300	0.139	0.139	-	0.139	0.139	326,850	0.1395	0.00%
2002-12-06	0	0.430	0.430	0.450	0.420	0.430	1,096,000	471,020	0.4298	0.139	0.139	0.146	0.136	0.139	3,379,504	0.1394	-4.44%
2002-12-05	0	0.450	0.410	0.490	0.450	0.460	3,500,000	1,606,000	0.4589	0.146	0.133	0.159	0.146	0.149	10,792,213	0.1488	-2.17%
2002-12-04	0	0.460	0.450	0.490	-	-	0	0	-	0.149	0.146	0.159	-	-	0	-	0.00%
2002-12-03	0	0.460	0.460	0.470	0.450	0.480	490,000	226,850	0.4630	0.149	0.149	0.152	0.146	0.156	1,510,910	0.1501	-6.12%
2002-12-02	0	0.490	0.470	0.490	0.490	0.490	50,000	24,500	0.4900	0.159	0.152	0.159	0.159	0.159	154,174	0.1589	0.00%
2002-11-29	0	0.490	0.490	0.495	0.490	0.495	160,000	78,650	0.4916	0.159	0.159	0.161	0.159	0.161	493,358	0.1594	0.00%
2002-11-28	0	0.490	0.450	0.500	0.490	0.500	150,000	74,500	0.4967	0.159	0.146	0.162	0.159	0.162	462,523	0.1611	-2.00%
2002-11-27	0	0.500	0.490	0.500	0.500	0.510	3,190,000	1,596,500	0.5005	0.162	0.159	0.162	0.162	0.165	9,836,331	0.1623	-1.96%
2002-11-26	0	0.510	-	0.510	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2002-11-25	0	0.510	-	0.580	-	-	0	0	-	0.165	-	0.188	-	-	0	-	0.00%
2002-11-22	0	0.510	-	0.580	-	-	3,000,000	1,530,000	0.5100	0.165	-	0.188	-	-	9,250,468	0.1654	0.00%
2002-11-21	0	0.510	-	0.580	-	-	0	0	-	0.165	-	0.188	-	-	0	-	0.00%
2002-11-20	0	0.510	0.500	0.580	-	-	0	0	-	0.165	0.162	0.188	-	-	0	-	0.00%
2002-11-19	0	0.510	0.500	0.540	-	-	0	0	-	0.165	0.162	0.175	-	-	0	-	0.00%
2002-11-18	0	0.510	-	0.580	-	-	0	0	-	0.165	-	0.188	-	-	0	-	0.00%
2002-11-15	0	0.510	0.510	0.550	0.510	0.510	20,000	10,200	0.5100	0.165	0.165	0.178	0.165	0.165	61,670	0.1654	-1.92%
2002-11-14	0	0.520	0.510	0.550	-	-	0	0	-	0.169	0.165	0.178	-	-	0	-	0.00%
2002-11-13	0	0.520	0.510	0.550	0.520	0.520	100,000	52,000	0.5200	0.169	0.165	0.178	0.169	0.169	308,349	0.1686	-1.89%
2002-11-12	0	0.530	0.520	0.550	-	-	0	0	-	0.172	0.169	0.178	-	-	0	-	0.00%
2002-11-11	0	0.530	0.520	0.580	-	-	0	0	-	0.172	0.169	0.188	-	-	0	-	0.00%
2002-11-08	0	0.530	0.520	0.580	-	-	0	0	-	0.172	0.169	0.188	-	-	0	-	0.00%
2002-11-07	0	0.530	0.530	0.550	0.530	0.530	120,000	63,600	0.5300	0.172	0.172	0.178	0.172	0.172	370,019	0.1719	-1.85%
2002-11-06	0	0.540	-	0.550	-	-	8,722,000	3,924,900	0.4500	0.175	-	0.178	-	-	26,894,195	0.1459	0.00%
2002-11-05	0	0.540	-	0.550	-	-	0	0	-	0.175	-	0.178	-	-	0	-	0.00%
2002-11-04	0	0.540	0.540	0.550	-	-	0	0	-	0.175	0.175	0.178	-	-	0	-	0.00%
2002-11-01	0	0.540	0.530	0.540	-	-	0	0	-	0.175	0.172	0.175	-	-	0	-	0.00%
2002-10-31	0	0.540	0.540	0.550	0.540	0.540	48,000	25,920	0.5400	0.175	0.175	0.178	0.175	0.175	148,007	0.1751	0.00%
2002-10-30	0	0.540	0.530	0.550	-	-	0	0	-	0.175	0.172	0.178	-	-	0	-	0.00%
2002-10-29	0	0.540	-	0.550	-	-	0	0	-	0.175	-	0.178	-	-	0	-	0.00%
2002-10-28	0	0.540	0.530	0.550	-	-	0	0	-	0.175	0.172	0.178	-	-	0	-	0.00%
2002-10-25	0	0.540	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2002-10-24	0	0.540	0.530	0.550	-	-	0	0	-	0.175	0.172	0.178	-	-	0	-	0.00%
2002-10-23	0	0.540	0.530	0.550	-	-	0	0	-	0.175	0.172	0.178	-	-	0	-	0.00%
2002-10-22	0	0.540	0.530	0.540	-	-	0	0	-	0.175	0.172	0.175	-	-	0	-	0.00%
2002-10-21	0	0.540	0.530	0.550	-	-	0	0	-	0.175	0.172	0.178	-	-	0	-	0.00%
2002-10-18	0	0.540	-	0.540	0.540	0.540	100,000	54,000	0.5400	0.175	-	0.175	0.175	0.175	308,349	0.1751	1.89%
2002-10-17	0	0.530	0.520	-	0.530	0.530	100,000	53,000	0.5300	0.172	0.169	-	0.172	0.172	308,349	0.1719	0.00%
2002-10-16	0	0.530	0.500	-	0.530	0.530	200,000	106,000	0.5300	0.172	0.162	-	0.172	0.172	616,698	0.1719	0.00%
2002-10-15	0	0.530	0.500	0.530	-	-	0	0	-	0.172	0.162	0.172	-	-	0	-	0.00%
2002-10-11	0	0.530	0.500	0.530	-	-	0	0	-	0.172	0.162	0.172	-	-	0	-	0.00%
2002-10-10	0	0.530	0.500	0.530	-	-	0	0	-	0.172	0.162	0.172	-	-	0	-	0.00%
2002-10-09	0	0.530	0.500	0.530	-	-	0	0	-	0.172	0.162	0.172	-	-	0	-	0.00%
2002-10-08	0	0.530	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-10-07	0	0.530	-	0.530	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
2002-10-04	0	0.530	0.500	-	-	-	0	0	-	0.172	0.162	-	-	-	0	-	0.00%
2002-10-03	0	0.530	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2002-10-02	0	0.530	0.530	-	0.530	0.550	10,000	5,420	0.5420	0.172	0.172	-	0.172	0.178	30,835	0.1758	-3.64%
2002-09-30	0	0.550	0.550	-	0.550	0.550	10,000	5,500	0.5500	0.178	0.178	-	0.178	0.178	30,835	0.1784	-3.51%
2002-09-27	0	0.570	0.550	-	-	-	0	0	-	0.185	0.178	-	-	-	0	-	0.00%
2002-09-26	0	0.570	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
2002-09-25	0	0.570	0.530	-	-	-	0	0	-	0.185	0.172	-	-	-	0	-	0.00%
2002-09-24	0	0.570	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
2002-09-23	0	0.570	0.530	-	-	-	0	0	-	0.185	0.172	-	-	-	0	-	0.00%
2002-09-20	0	0.570	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
2002-09-19	0	0.570	-	0.600	-	-	0	0	-	0.185	-	0.195	-	-	0	-	0.00%
2002-09-18	0	0.570	0.530	-	-	-	0	0	-	0.185	0.172	-	-	-	0	-	0.00%
2002-09-17	0	0.570	0.530	0.600	-	-	0	0	-	0.185	0.172	0.195	-	-	0	-	0.00%
2002-09-16	0	0.570	0.530	-	-	-	0	0	-	0.185	0.172	-	-	-	0	-	0.00%
2002-09-13	0	0.570	0.570	0.650	-	-	0	0	-	0.185	0.185	0.211	-	-	0	-	3.64%
2002-09-12	0	0.550	0.530	-	-	-	0	0	-	0.178	0.172	-	-	-	0	-	0.00%
2002-09-11	0	0.550	0.530	-	-	-	0	0	-	0.178	0.172	-	-	-	0	-	0.00%
2002-09-10	0	0.550	0.530	-	-	-	0	0	-	0.178	0.172	-	-	-	0	-	0.00%
2002-09-09	0	0.550	0.550	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	0.00%
2002-09-06	0	0.550	0.550	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	0.00%
2002-09-05	0	0.550	0.550	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	0.00%
2002-09-04	0	0.550	0.550	-	0.550	0.550	10,000	5,500	0.5500	0.178	0.178	-	0.178	0.178	30,835	0.1784	0.00%
2002-09-03	0	0.550	0.550	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	0.00%
2002-09-02	0	0.550	0.550	0.600	-	-	0	0	-	0.178	0.178	0.195	-	-	0	-	0.00%
2002-08-30	0	0.550	0.550	0.590	-	-	0	0	-	0.178	0.178	0.191	-	-	0	-	0.00%
2002-08-29	0	0.550	0.550	0.590	-	-	0	0	-	0.178	0.178	0.191	-	-	0	-	0.00%
2002-08-28	0	0.550	0.550	0.600	-	-	0	0	-	0.178	0.178	0.195	-	-	0	-	4.76%
2002-08-27	0	0.525	-	0.600	-	-	0	0	-	0.170	-	0.195	-	-	0	-	0.00%
2002-08-26	0	0.525	0.520	0.600	-	-	0	0	-	0.170	0.169	0.195	-	-	0	-	0.00%
2002-08-23	0	0.525	-	0.600	-	-	0	0	-	0.170	-	0.195	-	-	0	-	0.00%
2002-08-22	0	0.525	0.520	0.600	-	-	0	0	-	0.170	0.169	0.195	-	-	0	-	-0.00%
2002-08-21	0	0.560	0.540	0.600	-	-	0	0	-	0.170	0.164	0.182	-	-	0	-	0.00%
2002-08-20	0	0.560	0.500	0.600	-	-	0	0	-	0.170	0.152	0.182	-	-	0	-	0.00%
2002-08-19	0	0.560	0.500	0.620	-	-	0	0	-	0.170	0.152	0.189	-	-	0	-	0.00%
2002-08-16	0	0.560	0.520	0.600	-	-	0	0	-	0.170	0.158	0.182	-	-	0	-	0.00%
2002-08-15	0	0.560	0.530	0.600	-	-	0	0	-	0.170	0.161	0.182	-	-	0	-	0.00%
2002-08-14	0	0.560	0.520	0.600	-	-	0	0	-	0.170	0.158	0.182	-	-	0	-	0.00%
2002-08-13	0	0.560	0.560	0.580	-	-	0	0	-	0.170	0.170	0.176	-	-	0	-	5.66%
2002-08-12	0	0.530	0.530	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	3.92%
2002-08-09	0	0.510	0.510	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2002-08-08	0	0.510	0.510	-	0.500	0.500	10,000	5,000	0.5000	0.155	0.155	-	0.152	0.152	32,891	0.1520	-7.27%
2002-08-07	0	0.550	0.520	0.630	-	-	0	0	-	0.167	0.158	0.192	-	-	0	-	0.00%
2002-08-06	0	0.550	0.500	-	-	-	0	0	-	0.167	0.152	-	-	-	0	-	0.00%
2002-08-05	0	0.550	0.540	0.630	0.550	0.550	50,000	27,500	0.5500	0.167	0.164	0.192	0.167	0.167	164,453	0.1672	0.00%
2002-08-02	0	0.550	0.540	0.590	-	-	0	0	-	0.167	0.164	0.179	-	-	0	-	0.00%
2002-08-01	0	0.550	0.550	0.620	0.550	0.610	210,000	126,000	0.6000	0.167	0.167	0.189	0.167	0.185	690,702	0.1824	-15.38%
2002-07-31	0	0.650	-	0.650	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2002-07-30	0	0.650	-	0.650	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2002-07-29	0	0.650	-	0.650	0.650	0.650	54,000	35,100	0.6500	0.198	-	0.198	0.198	0.198	177,609	0.1976	0.00%
2002-07-26	0	0.650	-	0.670	-	-	0	0	-	0.198	-	0.204	-	-	0	-	0.00%
2002-07-25	0	0.650	-	0.720	-	-	0	0	-	0.198	-	0.219	-	-	0	-	0.00%
2002-07-24	0	0.650	-	0.720	-	-	0	0	-	0.198	-	0.219	-	-	0	-	0.00%
2002-07-23	0	0.650	-	-	-	-	0	0	-	0.198	-	-	-	-	0	-	0.00%
2002-07-22	0	0.650	-	0.720	-	-	0	0	-	0.198	-	0.219	-	-	0	-	0.00%
2002-07-19	0	0.650	0.610	0.650	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2002-07-18	0	0.650	0.610	0.650	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2002-07-17	0	0.650	-	0.670	-	-	0	0	-	0.198	-	0.204	-	-	0	-	0.00%
2002-07-16	0	0.650	0.610	0.650	-	-	0	0	-	0.198	0.185	0.198	-	-	0	-	0.00%
2002-07-15	0	0.650	-	0.670	-	-	50	33	0.6600	0.198	-	0.204	-	-	164	0.2007	0.00%
2002-07-12	0	0.650	0.620	0.670	0.630	0.650	50,000	31,900	0.6380	0.198	0.189	0.204	0.192	0.198	164,453	0.1940	4.84%
2002-07-11	0	0.620	0.600	-	0.620	0.620	100,000	62,000	0.6200	0.189	0.182	-	0.189	0.189	328,906	0.1885	-1.59%
2002-07-10	0	0.630	0.630	0.650	-	-	0	0	-	0.192	0.192	0.198	-	-	0	-	0.00%
2002-07-09	0	0.630	0.600	-	-	-	0	0	-	0.192	0.182	-	-	-	0	-	0.00%
2002-07-08	0	0.630	0.630	0.650	-	-	0	0	-	0.192	0.192	0.198	-	-	0	-	0.00%
2002-07-05	0	0.630	0.600	-	-	-	0	0	-	0.192	0.182	-	-	-	0	-	0.00%
2002-07-04	0	0.630	0.630	0.690	0.630	0.630	20,000	12,600	0.6300	0.192	0.192	0.210	0.192	0.192	65,781	0.1915	-3.08%
2002-07-03	0	0.650	0.640	0.670	0.650	0.670	180,000	117,600	0.6533	0.198	0.195	0.204	0.198	0.204	592,030	0.1986	-2.99%
2002-07-02	0	0.670	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2002-06-28	0	0.670	0.650	0.690	0.660	0.680	334,000	225,040	0.6738	0.204	0.198	0.210	0.201	0.207	1,098,544	0.2049	0.00%
2002-06-27	0	0.670	0.670	0.680	0.670	0.670	150,000	100,500	0.6700	0.204	0.204	0.207	0.204	0.204	493,358	0.2037	3.08%
2002-06-26	0	0.650	0.650	0.700	-	-	0	0	-	0.198	0.198	0.213	-	-	0	-	0.00%
2002-06-25	0	0.650	0.640	0.670	0.650	0.660	150,000	98,000	0.6533	0.198	0.195	0.204	0.198	0.201	493,358	0.1986	0.00%
2002-06-24	0	0.650	0.650	0.670	-	-	0	0	-	0.198	0.198	0.204	-	-	0	-	0.00%
2002-06-21	0	0.650	0.650	0.700	0.650	0.650	90,000	58,500	0.6500	0.198	0.198	0.213	0.198	0.198	296,015	0.1976	0.00%
2002-06-20	0	0.650	0.630	0.650	0.650	0.650	280,000	182,000	0.6500	0.198	0.192	0.198	0.198	0.198	920,936	0.1976	0.00%
2002-06-19	0	0.650	0.640	0.660	0.650	0.660	726,000	472,400	0.6507	0.198	0.195	0.201	0.198	0.201	2,387,854	0.1978	0.00%
2002-06-18	0	0.650	0.650	0.680	0.650	0.660	470,000	306,200	0.6515	0.198	0.198	0.207	0.198	0.201	1,545,856	0.1981	-4.41%
2002-06-17	0	0.680	0.660	0.680	0.680	0.680	4,000	2,720	0.6800	0.207	0.201	0.207	0.207	0.207	13,156	0.2067	1.49%
2002-06-14	0	0.670	0.660	0.690	0.670	0.680	54,000	36,220	0.6707	0.204	0.201	0.210	0.204	0.207	177,609	0.2039	-1.47%
2002-06-13	0	0.680	0.670	0.690	0.680	0.680	100,000	68,000	0.6800	0.207	0.204	0.210	0.207	0.207	328,906	0.2067	3.03%
2002-06-12	0	0.660	0.660	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	0.00%
2002-06-11	0	0.660	0.660	0.680	0.650	0.660	52,000	34,300	0.6596	0.201	0.201	0.207	0.198	0.201	171,031	0.2005	-1.49%
2002-06-10	0	0.670	0.650	0.680	-	-	0	0	-	0.204	0.198	0.207	-	-	0	-	0.00%
2002-06-07	0	0.670	0.670	0.680	-	-	0	0	-	0.204	0.204	0.207	-	-	0	-	0.00%
2002-06-06	0	0.670	0.660	0.670	-	-	0	0	-	0.204	0.201	0.204	-	-	0	-	-1.47%
2002-06-05	0	0.680	0.660	0.680	0.680	0.680	100,000	68,000	0.6800	0.207	0.201	0.207	0.207	0.207	328,906	0.2067	0.00%
2002-06-04	0	0.680	0.650	0.680	-	-	0	0	-	0.207	0.198	0.207	-	-	0	-	0.00%
2002-06-03	0	0.680	0.660	0.690	0.670	0.680	200,000	135,000	0.6750	0.207	0.201	0.210	0.204	0.207	657,811	0.2052	0.00%
2002-05-31	0	0.680	0.670	0.690	0.670	0.680	378,000	255,260	0.6753	0.207	0.204	0.210	0.204	0.207	1,243,263	0.2053	1.49%
2002-05-30	0	0.670	0.660	0.680	-	-	0	0	-	0.204	0.201	0.207	-	-	0	-	0.00%
2002-05-29	0	0.670	0.670	0.690	0.670	0.670	200,000	134,000	0.6700	0.204	0.204	0.210	0.204	0.204	657,811	0.2037	0.00%
2002-05-28	0	0.670	0.660	0.670	-	-	0	0	-	0.204	0.201	0.204	-	-	0	-	0.00%
2002-05-27	0	0.670	0.660	0.680	-	-	0	0	-	0.204	0.201	0.207	-	-	0	-	0.00%
2002-05-24	0	0.670	0.660	0.680	0.670	0.680	350,000	235,000	0.6714	0.204	0.201	0.207	0.204	0.207	1,151,169	0.2041	-2.90%
2002-05-23	0	0.690	0.660	0.690	-	-	0	0	-	0.210	0.201	0.210	-	-	0	-	0.00%
2002-05-22	0	0.690	0.690	0.710	0.690	0.700	484,000	336,500	0.6952	0.210	0.210	0.216	0.210	0.213	1,591,903	0.2114	0.00%
2002-05-21	0	0.690	0.680	0.700	0.680	0.690	220,000	150,600	0.6845	0.210	0.207	0.213	0.207	0.210	723,592	0.2081	4.55%
2002-05-17	0	0.660	0.660	0.710	0.650	0.680	300,000	199,000	0.6633	0.201	0.201	0.216	0.198	0.207	986,717	0.2017	0.00%
2002-05-16	0	0.660	0.660	0.700	0.660	0.680	382,000	252,620	0.6613	0.201	0.201	0.213	0.201	0.207	1,256,419	0.2011	0.00%
2002-05-15	0	0.660	0.650	0.670	0.640	0.660	500,000	325,000	0.6500	0.201	0.198	0.204	0.195	0.201	1,644,528	0.1976	4.76%
2002-05-14	0	0.630	0.630	0.650	0.620	0.630	380,000	238,400	0.6274	0.192	0.192	0.198	0.189	0.192	1,249,841	0.1907	1.61%
2002-05-13	0	0.620	0.620	0.630	0.620	0.620	6,000	3,720	0.6200	0.189	0.189	0.192	0.189	0.189	19,734	0.1885	-1.59%
2002-05-10	0	0.630	0.630	0.650	0.630	0.630	200,000	126,000	0.6300	0.192	0.192	0.198	0.192	0.192	657,811	0.1915	0.00%
2002-05-09	0	0.630	0.620	0.650	0.620	0.630	140,000	87,800	0.6271	0.192	0.189	0.198	0.189	0.192	460,468	0.1907	1.61%
2002-05-08	0	0.620	0.620	0.630	0.620	0.630	152,000	95,140	0.6259	0.189	0.189	0.192	0.189	0.192	499,936	0.1903	0.00%
2002-05-07	0	0.620	0.610	0.620	0.620	0.630	120,000	75,400	0.6283	0.189	0.185	0.189	0.189	0.192	394,687	0.1910	0.00%
2002-05-06	0	0.620	0.610	-	-	-	0	0	-	0.189	0.185	-	-	-	0	-	0.00%
2002-05-03	0	0.620	0.610	0.630	0.600	0.620	300,000	182,000	0.6067	0.189	0.185	0.192	0.182	0.189	986,717	0.1845	-1.59%
2002-05-02	0	0.630	0.630	-	-	-	0	0	-	0.192	0.192	-	-	-	0	-	1.61%
2002-04-30	0	0.620	0.620	0.630	0.620	0.620	150,000	93,000	0.6200	0.189	0.189	0.192	0.189	0.189	493,358	0.1885	1.64%
2002-04-29	0	0.610	0.610	0.620	-	-	0	0	-	0.185	0.185	0.189	-	-	0	-	0.00%
2002-04-26	0	0.610	0.600	0.640	0.600	0.610	120,000	72,700	0.6058	0.185	0.182	0.195	0.182	0.185	394,687	0.1842	-1.61%
2002-04-25	0	0.620	0.600	0.640	0.620	0.620	120,000	74,400	0.6200	0.189	0.182	0.195	0.189	0.189	394,687	0.1885	0.00%
2002-04-24	0	0.620	0.600	0.630	-	-	0	0	-	0.189	0.182	0.192	-	-	0	-	0.00%
2002-04-23	0	0.620	0.600	0.620	-	-	0	0	-	0.189	0.182	0.189	-	-	0	-	0.00%
2002-04-22	0	0.620	0.610	0.650	0.620	0.620	106,000	65,720	0.6200	0.189	0.185	0.198	0.189	0.189	348,640	0.1885	0.00%
2002-04-19	0	0.620	0.620	0.650	-	-	0	0	-	0.189	0.189	0.198	-	-	0	-	1.64%
2002-04-18	0	0.610	0.610	0.650	-	-	0	0	-	0.185	0.185	0.198	-	-	0	-	0.00%
2002-04-17	0	0.610	0.610	0.650	0.610	0.610	94,000	57,340	0.6100	0.185	0.185	0.198	0.185	0.185	309,171	0.1855	0.00%
2002-04-16	0	0.610	0.610	0.650	-	-	0	0	-	0.185	0.185	0.198	-	-	0	-	0.00%
2002-04-15	0	0.610	0.610	0.650	-	-	0	0	-	0.185	0.185	0.198	-	-	0	-	0.00%
2002-04-12	0	0.610	0.610	-	0.600	0.610	252,000	151,900	0.6028	0.185	0.185	-	0.182	0.185	828,842	0.1833	1.67%
2002-04-11	0	0.600	0.600	-	0.600	0.600	100,000	60,000	0.6000	0.182	0.182	-	0.182	0.182	328,906	0.1824	0.00%
2002-04-10	0	0.600	-	-	-	-	0	0	-	0.182	-	-	-	-	0	-	0.00%
2002-04-09	0	0.600	0.600	-	0.600	0.600	10,000	6,000	0.6000	0.182	0.182	-	0.182	0.182	32,891	0.1824	0.00%
2002-04-08	0	0.600	-	0.600	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-1.64%
2002-04-04	0	0.610	-	0.610	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2002-04-03	0	0.610	-	0.610	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2002-04-02	0	0.610	-	0.610	0.610	0.610	6,000	3,660	0.6100	0.185	-	0.185	0.185	0.185	19,734	0.1855	0.00%
2002-03-28	0	0.610	0.610	-	0.610	0.610	30,000	18,300	0.6100	0.185	0.185	-	0.185	0.185	98,672	0.1855	0.00%
2002-03-27	0	0.610	0.590	0.630	-	-	0	0	-	0.185	0.179	0.192	-	-	0	-	0.00%
2002-03-26	0	0.610	0.580	-	-	-	0	0	-	0.185	0.176	-	-	-	0	-	0.00%
2002-03-25	0	0.610	0.570	-	-	-	0	0	-	0.185	0.173	-	-	-	0	-	0.00%
2002-03-22	0	0.610	0.600	0.690	-	-	0	0	-	0.185	0.182	0.210	-	-	0	-	0.00%
2002-03-21	0	0.610	0.600	-	0.600	0.610	200,000	120,300	0.6015	0.185	0.182	-	0.182	0.185	657,811	0.1829	5.17%
2002-03-20	0	0.580	0.570	-	-	-	0	0	-	0.176	0.173	-	-	-	0	-	0.00%
2002-03-19	0	0.580	0.570	-	-	-	0	0	-	0.176	0.173	-	-	-	0	-	0.00%
2002-03-18	0	0.580	0.570	-	-	-	0	0	-	0.176	0.173	-	-	-	0	-	0.00%
2002-03-15	0	0.580	0.570	-	0.580	0.580	50,000	29,000	0.5800	0.176	0.173	-	0.176	0.176	164,453	0.1763	1.75%
2002-03-14	0	0.570	0.560	0.590	-	-	0	0	-	0.173	0.170	0.179	-	-	0	-	0.00%
2002-03-13	0	0.570	0.570	0.580	0.560	0.570	900,000	512,000	0.5689	0.173	0.173	0.176	0.170	0.173	2,960,150	0.1730	1.79%
2002-03-12	0	0.560	0.550	-	0.540	0.560	340,000	185,600	0.5459	0.170	0.167	-	0.164	0.170	1,118,279	0.1660	5.66%
2002-03-11	0	0.530	0.530	0.550	-	-	0	0	-	0.161	0.161	0.167	-	-	0	-	0.00%
2002-03-08	0	0.530	0.500	-	-	-	0	0	-	0.161	0.152	-	-	-	0	-	0.00%
2002-03-07	0	0.530	0.530	-	0.530	0.530	2,000	1,060	0.5300	0.161	0.161	-	0.161	0.161	6,578	0.1611	0.00%
2002-03-06	0	0.530	0.520	-	-	-	0	0	-	0.161	0.158	-	-	-	0	-	0.00%
2002-03-05	0	0.530	0.510	-	-	-	0	0	-	0.161	0.155	-	-	-	0	-	0.00%
2002-03-04	0	0.530	0.530	0.560	0.530	0.530	64,000	33,920	0.5300	0.161	0.161	0.170	0.161	0.161	210,500	0.1611	0.00%
2002-03-01	0	0.530	0.530	0.540	-	-	0	0	-	0.161	0.161	0.164	-	-	0	-	0.00%
2002-02-28	0	0.530	0.520	-	0.530	0.530	300,000	159,000	0.5300	0.161	0.158	-	0.161	0.161	986,717	0.1611	0.00%
2002-02-27	0	0.530	0.520	0.530	0.530	0.530	80,000	42,400	0.5300	0.161	0.158	0.161	0.161	0.161	263,124	0.1611	0.00%
2002-02-26	0	0.530	0.520	0.530	0.530	0.530	170,000	90,100	0.5300	0.161	0.158	0.161	0.161	0.161	559,139	0.1611	0.00%
2002-02-25	0	0.530	0.530	-	0.530	0.530	16,000	8,480	0.5300	0.161	0.161	-	0.161	0.161	52,625	0.1611	-1.85%
2002-02-22	0	0.540	0.510	0.550	-	-	0	0	-	0.164	0.155	0.167	-	-	0	-	0.00%
2002-02-21	0	0.540	0.500	0.600	-	-	0	0	-	0.164	0.152	0.182	-	-	0	-	0.00%
2002-02-20	0	0.540	0.540	0.570	-	-	0	0	-	0.164	0.164	0.173	-	-	0	-	1.89%
2002-02-19	0	0.530	0.530	0.570	-	-	0	0	-	0.161	0.161	0.173	-	-	0	-	0.00%
2002-02-18	0	0.530	0.530	0.570	0.530	0.530	16,000	8,480	0.5300	0.161	0.161	0.173	0.161	0.161	52,625	0.1611	0.00%
2002-02-15	0	0.530	0.500	-	-	-	0	0	-	0.161	0.152	-	-	-	0	-	0.00%
2002-02-11	0	0.530	0.500	-	-	-	0	0	-	0.161	0.152	-	-	-	0	-	0.00%
2002-02-08	0	0.530	0.510	-	-	-	0	0	-	0.161	0.155	-	-	-	0	-	0.00%
2002-02-07	0	0.530	0.510	-	-	-	0	0	-	0.161	0.155	-	-	-	0	-	0.00%
2002-02-06	0	0.530	0.510	-	-	-	0	0	-	0.161	0.155	-	-	-	0	-	0.00%
2002-02-05	0	0.530	0.530	-	0.530	0.530	10,000	5,300	0.5300	0.161	0.161	-	0.161	0.161	32,891	0.1611	3.92%
2002-02-04	0	0.510	0.510	-	0.510	0.510	2,000	1,020	0.5100	0.155	0.155	-	0.155	0.155	6,578	0.1551	-1.92%
2002-02-01	0	0.520	0.500	0.550	-	-	0	0	-	0.158	0.152	0.167	-	-	0	-	0.00%
2002-01-31	0	0.520	0.510	0.560	-	-	0	0	-	0.158	0.155	0.170	-	-	0	-	0.00%
2002-01-30	0	0.520	0.510	0.550	-	-	0	0	-	0.158	0.155	0.167	-	-	0	-	0.00%
2002-01-29	0	0.520	0.520	0.550	-	-	0	0	-	0.158	0.158	0.167	-	-	0	-	1.96%
2002-01-28	0	0.510	0.510	0.550	-	-	0	0	-	0.155	0.155	0.167	-	-	0	-	0.00%
2002-01-25	0	0.510	0.510	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2002-01-24	0	0.510	0.510	-	0.500	0.500	50,000	25,000	0.5000	0.155	0.155	-	0.152	0.152	164,453	0.1520	2.00%
2002-01-23	0	0.500	0.500	0.540	-	-	0	0	-	0.152	0.152	0.164	-	-	0	-	0.00%
2002-01-22	0	0.500	0.495	0.500	0.500	0.520	200,000	101,000	0.5050	0.152	0.150	0.152	0.152	0.158	657,811	0.1535	2.04%
2002-01-21	0	0.490	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2002-01-18	0	0.490	0.490	0.550	-	-	0	0	-	0.149	0.149	0.167	-	-	0	-	0.00%
2002-01-17	0	0.490	0.480	-	-	-	0	0	-	0.149	0.146	-	-	-	0	-	0.00%
2002-01-16	0	0.490	0.490	-	0.490	0.490	4,000	1,960	0.4900	0.149	0.149	-	0.149	0.149	13,156	0.1490	-5.77%
2002-01-15	0	0.520	0.490	0.570	-	-	0	0	-	0.158	0.149	0.173	-	-	0	-	0.00%
2002-01-14	0	0.520	0.520	0.560	0.520	0.520	26,000	13,520	0.5200	0.158	0.158	0.170	0.158	0.158	85,515	0.1581	4.00%
2002-01-11	0	0.500	0.490	-	-	-	0	0	-	0.152	0.149	-	-	-	0	-	0.00%
2002-01-10	0	0.500	0.490	-	0.500	0.500	100,000	50,000	0.5000	0.152	0.149	-	0.152	0.152	328,906	0.1520	3.09%
2002-01-09	0	0.500	0.500	0.560	-	-	0	0	-	0.147	0.147	0.165	-	-	0	-	0.00%
2002-01-08	0	0.500	0.500	0.580	0.500	0.500	10,000	5,000	0.5000	0.147	0.147	0.171	0.147	0.147	33,908	0.1475	-9.09%
2002-01-07	0	0.550	0.510	0.630	-	-	0	0	-	0.162	0.150	0.186	-	-	0	-	0.00%
2002-01-04	0	0.550	0.500	0.600	-	-	0	0	-	0.162	0.147	0.177	-	-	0	-	0.00%
2002-01-03	0	0.550	0.550	0.600	0.500	0.560	70,000	36,100	0.5157	0.162	0.162	0.177	0.147	0.165	237,355	0.1521	0.00%
2002-01-02	0	0.550	-	0.560	-	-	0	0	-	0.162	-	0.165	-	-	0	-	0.00%
2001-12-31	0	0.550	0.520	0.550	-	-	0	0	-	0.162	0.153	0.162	-	-	0	-	-1.79%
2001-12-28	0	0.560	0.490	0.560	-	-	0	0	-	0.165	0.145	0.165	-	-	0	-	0.00%
2001-12-27	0	0.560	0.540	0.560	-	-	0	0	-	0.165	0.159	0.165	-	-	0	-	0.00%
2001-12-24	0	0.560	0.490	0.560	-	-	0	0	-	0.165	0.145	0.165	-	-	0	-	0.00%
2001-12-21	0	0.560	0.500	0.560	-	-	0	0	-	0.165	0.147	0.165	-	-	0	-	0.00%
2001-12-20	0	0.560	0.490	0.560	-	-	0	0	-	0.165	0.145	0.165	-	-	0	-	0.00%
2001-12-19	0	0.560	0.490	0.560	-	-	0	0	-	0.165	0.145	0.165	-	-	0	-	0.00%
2001-12-18	0	0.560	-	-	0.560	0.560	120,000	67,200	0.5600	0.165	-	-	0.165	0.165	406,893	0.1652	1.82%
2001-12-17	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-12-14	0	0.550	0.540	-	-	-	0	0	-	0.162	0.159	-	-	-	0	-	0.00%
2001-12-13	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-12-12	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-12-11	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-12-10	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-12-07	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-12-06	0	0.550	0.480	-	-	-	0	0	-	0.162	0.142	-	-	-	0	-	0.00%
2001-12-05	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-12-04	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-12-03	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-11-30	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-11-29	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-11-28	0	0.550	0.550	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2001-11-27	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-11-26	0	0.550	0.500	-	-	-	0	0	-	0.162	0.147	-	-	-	0	-	0.00%
2001-11-23	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-11-22	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-11-21	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-11-20	0	0.550	0.550	0.600	-	-	0	0	-	0.162	0.162	0.177	-	-	0	-	0.00%
2001-11-19	0	0.550	0.520	-	-	-	0	0	-	0.162	0.153	-	-	-	0	-	0.00%
2001-11-16	0	0.550	0.530	0.600	-	-	0	0	-	0.162	0.156	0.177	-	-	0	-	0.00%
2001-11-15	0	0.550	0.530	-	-	-	0	0	-	0.162	0.156	-	-	-	0	-	0.00%
2001-11-14	0	0.550	0.530	-	-	-	0	0	-	0.162	0.156	-	-	-	0	-	0.00%
2001-11-13	0	0.550	0.530	-	-	-	0	0	-	0.162	0.156	-	-	-	0	-	0.00%
2001-11-12	0	0.550	0.530	-	-	-	0	0	-	0.162	0.156	-	-	-	0	-	0.00%
2001-11-09	0	0.550	0.540	0.600	0.550	0.600	526,000	294,860	0.5606	0.162	0.159	0.177	0.162	0.177	1,783,550	0.1653	-5.17%
2001-11-08	0	0.580	0.550	-	-	-	0	0	-	0.171	0.162	-	-	-	0	-	0.00%
2001-11-07	0	0.580	0.550	0.650	-	-	0	0	-	0.171	0.162	0.192	-	-	0	-	0.00%
2001-11-06	0	0.580	0.550	0.580	-	-	0	0	-	0.171	0.162	0.171	-	-	0	-	0.00%
2001-11-05	0	0.580	0.580	0.600	0.580	0.580	60,000	34,800	0.5800	0.171	0.171	0.177	0.171	0.171	203,447	0.1711	3.57%
2001-11-02	0	0.560	0.530	-	-	-	0	0	-	0.165	0.156	-	-	-	0	-	0.00%
2001-11-01	0	0.560	0.520	-	-	-	0	0	-	0.165	0.153	-	-	-	0	-	0.00%
2001-10-31	0	0.560	0.520	-	-	-	0	0	-	0.165	0.153	-	-	-	0	-	0.00%
2001-10-30	0	0.560	0.520	-	-	-	0	0	-	0.165	0.153	-	-	-	0	-	0.00%
2001-10-29	0	0.560	0.520	0.560	-	-	0	0	-	0.165	0.153	0.165	-	-	0	-	0.00%
2001-10-26	0	0.560	0.520	-	-	-	0	0	-	0.165	0.153	-	-	-	0	-	0.00%
2001-10-24	0	0.560	0.530	0.580	-	-	0	0	-	0.165	0.156	0.171	-	-	0	-	0.00%
2001-10-23	0	0.560	0.520	-	-	-	0	0	-	0.165	0.153	-	-	-	0	-	0.00%
2001-10-22	0	0.560	0.520	-	-	-	0	0	-	0.165	0.153	-	-	-	0	-	0.00%
2001-10-19	0	0.560	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2001-10-18	0	0.560	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2001-10-17	0	0.560	0.520	-	-	-	0	0	-	0.165	0.153	-	-	-	0	-	0.00%
2001-10-16	0	0.560	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2001-10-15	0	0.560	0.520	-	-	-	0	0	-	0.165	0.153	-	-	-	0	-	0.00%
2001-10-12	0	0.560	0.560	0.640	-	-	0	0	-	0.165	0.165	0.189	-	-	0	-	3.70%
2001-10-11	0	0.540	0.500	0.580	-	-	0	0	-	0.159	0.147	0.171	-	-	0	-	0.00%
2001-10-10	0	0.540	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
2001-10-09	0	0.540	0.510	0.600	0.540	0.540	80,000	43,200	0.5400	0.159	0.150	0.177	0.159	0.159	271,262	0.1593	8.00%
2001-10-08	0	0.500	-	-	0.500	0.500	154,000	77,000	0.5000	0.147	-	-	0.147	0.147	522,180	0.1475	-7.41%
2001-10-05	0	0.540	0.510	0.540	-	-	0	0	-	0.159	0.150	0.159	-	-	0	-	0.00%
2001-10-04	0	0.540	0.500	0.540	0.540	0.540	20,000	10,800	0.5400	0.159	0.147	0.159	0.159	0.159	67,816	0.1593	-1.82%
2001-10-03	0	0.550	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
2001-09-28	0	0.550	0.500	-	-	-	0	0	-	0.162	0.147	-	-	-	0	-	0.00%
2001-09-27	0	0.550	0.500	-	-	-	0	0	-	0.162	0.147	-	-	-	0	-	0.00%
2001-09-26	0	0.550	0.500	-	-	-	0	0	-	0.162	0.147	-	-	-	0	-	0.00%
2001-09-25	0	0.550	0.500	-	0.550	0.550	50,000	27,500	0.5500	0.162	0.147	-	0.162	0.162	169,539	0.1622	-12.70%
2001-09-24	0	0.630	-	0.630	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2001-09-21	0	0.630	-	0.630	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2001-09-20	0	0.630	-	0.630	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2001-09-19	0	0.630	-	0.630	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2001-09-18	0	0.630	-	0.630	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2001-09-17	0	0.630	-	0.630	-	-	0	0	-	0.186	-	0.186	-	-	0	-	-8.70%
2001-09-14	0	0.690	-	0.690	0.720	0.720	50,000	36,000	0.7200	0.203	-	0.203	0.212	0.212	169,539	0.2123	15.00%
2001-09-13	0	0.600	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
2001-09-12	0	0.600	0.500	0.600	0.500	0.600	91,000	46,110	0.5067	0.177	0.147	0.177	0.147	0.177	308,561	0.1494	13.21%
2001-09-11	0	0.530	0.530	-	0.530	0.530	25,000	13,210	0.5284	0.156	0.156	-	0.156	0.156	84,769	0.1558	-5.36%
2001-09-10	0	0.560	0.530	0.620	-	-	0	0	-	0.165	0.156	0.183	-	-	0	-	0.00%
2001-09-07	0	0.560	0.530	-	-	-	0	0	-	0.165	0.156	-	-	-	0	-	0.00%
2001-09-06	0	0.560	0.550	-	-	-	0	0	-	0.165	0.162	-	-	-	0	-	0.00%
2001-09-05	0	0.560	0.560	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	1.82%
2001-09-04	0	0.550	0.550	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2001-09-03	0	0.550	0.550	0.620	0.550	0.550	4,000	2,200	0.5500	0.162	0.162	0.183	0.162	0.162	13,563	0.1622	-11.29%
2001-08-31	0	0.620	-	0.620	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2001-08-30	0	0.620	0.580	0.620	0.580	0.620	52,000	30,320	0.5831	0.183	0.171	0.183	0.171	0.183	176,320	0.1720	1.64%
2001-08-29	0	0.610	0.550	0.620	-	-	0	0	-	0.180	0.162	0.183	-	-	0	-	0.00%
2001-08-28	0	0.610	0.550	0.610	-	-	0	0	-	0.180	0.162	0.180	-	-	0	-	0.00%
2001-08-27	0	0.610	0.550	0.610	0.610	0.610	50,000	30,500	0.6100	0.180	0.162	0.180	0.180	0.180	169,539	0.1799	3.39%
2001-08-24	0	0.590	0.550	0.610	0.590	0.600	70,000	41,500	0.5929	0.174	0.162	0.180	0.174	0.177	237,355	0.1748	-3.28%
2001-08-23	0	0.610	0.580	0.640	0.610	0.610	50,000	30,500	0.6100	0.180	0.171	0.189	0.180	0.180	169,539	0.1799	0.00%
2001-08-22	0	0.650	0.630	0.660	-	-	0	0	-	0.180	0.174	0.183	-	-	0	-	0.00%
2001-08-21	0	0.650	0.650	0.660	0.650	0.650	4,000	2,600	0.6500	0.180	0.180	0.183	0.180	0.180	14,452	0.1799	1.56%
2001-08-20	0	0.640	0.630	0.650	-	-	0	0	-	0.177	0.174	0.180	-	-	0	-	0.00%
2001-08-17	0	0.640	0.620	0.660	-	-	0	0	-	0.177	0.172	0.183	-	-	0	-	0.00%
2001-08-16	0	0.640	0.620	0.660	0.640	0.650	100,000	64,500	0.6450	0.177	0.172	0.183	0.177	0.180	361,312	0.1785	-3.03%
2001-08-15	0	0.660	0.650	0.660	0.660	0.660	120,000	79,200	0.6600	0.183	0.180	0.183	0.183	0.183	433,575	0.1827	0.00%
2001-08-14	0	0.660	0.640	0.730	-	-	0	0	-	0.183	0.177	0.202	-	-	0	-	0.00%
2001-08-13	0	0.660	0.620	0.700	-	-	0	0	-	0.183	0.172	0.194	-	-	0	-	0.00%
2001-08-10	0	0.660	0.600	0.660	0.630	0.720	204,000	131,260	0.6434	0.183	0.166	0.183	0.174	0.199	737,077	0.1781	1.54%
2001-08-09	0	0.650	0.640	0.680	-	-	0	0	-	0.180	0.177	0.188	-	-	0	-	0.00%
2001-08-08	0	0.650	0.640	-	-	-	0	0	-	0.180	0.177	-	-	-	0	-	0.00%
2001-08-07	0	0.650	0.650	-	0.650	0.650	18,000	11,700	0.6500	0.180	0.180	-	0.180	0.180	65,036	0.1799	0.00%
2001-08-06	0	0.650	0.650	0.700	0.650	0.650	40,000	26,000	0.6500	0.180	0.180	0.194	0.180	0.180	144,525	0.1799	-2.99%
2001-08-03	0	0.670	0.660	0.690	-	-	20,000	13,200	0.6600	0.185	0.183	0.191	-	-	72,262	0.1827	0.00%
2001-08-02	0	0.670	0.660	0.700	-	-	0	0	-	0.185	0.183	0.194	-	-	0	-	0.00%
2001-08-01	0	0.670	0.670	0.700	0.670	0.670	144,000	96,480	0.6700	0.185	0.185	0.194	0.185	0.185	520,290	0.1854	1.52%
2001-07-31	0	0.660	0.660	0.690	-	-	0	0	-	0.183	0.183	0.191	-	-	0	-	0.00%
2001-07-30	0	0.660	0.660	0.690	0.650	0.650	2,000	1,300	0.6500	0.183	0.183	0.191	0.180	0.180	7,226	0.1799	0.00%
2001-07-27	0	0.660	0.650	0.690	-	-	0	0	-	0.183	0.180	0.191	-	-	0	-	0.00%
2001-07-26	0	0.660	0.660	0.690	0.650	0.650	18,000	11,700	0.6500	0.183	0.183	0.191	0.180	0.180	65,036	0.1799	-2.94%
2001-07-24	0	0.680	0.650	0.700	0.680	0.700	30,000	20,840	0.6947	0.188	0.180	0.194	0.188	0.194	108,394	0.1923	3.03%
2001-07-23	0	0.660	0.660	0.700	-	-	0	0	-	0.183	0.183	0.194	-	-	0	-	0.00%
2001-07-20	0	0.660	0.660	0.700	0.660	0.660	26,000	17,160	0.6600	0.183	0.183	0.194	0.183	0.183	93,941	0.1827	-5.71%
2001-07-19	0	0.700	0.650	0.700	-	-	0	0	-	0.194	0.180	0.194	-	-	0	-	0.00%
2001-07-18	0	0.700	0.680	0.770	0.700	0.770	36,000	25,340	0.7039	0.194	0.188	0.213	0.194	0.213	130,072	0.1948	1.45%
2001-07-17	0	0.690	0.660	0.690	-	-	0	0	-	0.191	0.183	0.191	-	-	0	-	0.00%
2001-07-16	0	0.690	0.650	0.690	0.690	0.690	10,000	6,900	0.6900	0.191	0.180	0.191	0.191	0.191	36,131	0.1910	1.47%
2001-07-13	0	0.680	0.680	0.690	0.650	0.680	220,000	147,420	0.6701	0.188	0.188	0.191	0.180	0.188	794,887	0.1855	-2.86%
2001-07-12	0	0.700	0.700	0.750	0.700	0.710	80,000	56,200	0.7025	0.194	0.194	0.208	0.194	0.197	289,050	0.1944	-6.67%
2001-07-11	0	0.750	0.700	-	-	-	0	0	-	0.208	0.194	-	-	-	0	-	0.00%
2001-07-10	0	0.750	0.720	0.800	-	-	0	0	-	0.208	0.199	0.221	-	-	0	-	0.00%
2001-07-09	0	0.750	0.710	-	0.750	0.750	36,000	27,000	0.7500	0.208	0.197	-	0.208	0.208	130,072	0.2076	0.00%
2001-07-05	0	0.750	0.720	0.750	0.700	0.750	26,000	18,700	0.7192	0.208	0.199	0.208	0.194	0.208	93,941	0.1991	0.00%
2001-07-04	0	0.750	0.720	0.760	-	-	0	0	-	0.208	0.199	0.210	-	-	0	-	0.00%
2001-07-03	0	0.750	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2001-06-29	0	0.750	0.720	0.750	0.750	0.750	14,000	10,500	0.7500	0.208	0.199	0.208	0.208	0.208	50,584	0.2076	5.63%
2001-06-28	0	0.710	0.710	0.730	0.710	0.720	70,000	50,000	0.7143	0.197	0.197	0.202	0.197	0.199	252,919	0.1977	-5.33%
2001-06-27	0	0.750	0.700	-	-	-	0	0	-	0.208	0.194	-	-	-	0	-	0.00%
2001-06-26	0	0.750	0.700	-	-	-	0	0	-	0.208	0.194	-	-	-	0	-	0.00%
2001-06-22	0	0.750	0.740	0.760	0.750	0.750	520,000	390,000	0.7500	0.208	0.205	0.210	0.208	0.208	1,878,825	0.2076	0.00%
2001-06-21	0	0.750	0.750	0.760	0.750	0.750	950,000	712,500	0.7500	0.208	0.208	0.210	0.208	0.208	3,432,469	0.2076	0.00%
2001-06-20	0	0.750	0.740	0.750	0.740	0.750	440,000	329,600	0.7491	0.208	0.205	0.208	0.205	0.208	1,589,775	0.2073	1.35%
2001-06-19	0	0.740	0.740	0.750	0.740	0.740	150,000	111,000	0.7400	0.205	0.205	0.208	0.205	0.205	541,969	0.2048	-1.33%
2001-06-18	0	0.750	0.750	0.760	0.750	0.750	600,000	450,000	0.7500	0.208	0.208	0.210	0.208	0.208	2,167,875	0.2076	0.00%
2001-06-15	0	0.750	0.740	0.750	0.740	0.750	976,000	731,400	0.7494	0.208	0.205	0.208	0.205	0.208	3,526,410	0.2074	0.00%
2001-06-14	0	0.750	0.750	0.760	0.750	0.770	1,000,000	751,140	0.7511	0.208	0.208	0.210	0.208	0.213	3,613,125	0.2079	0.00%
2001-06-13	0	0.750	0.750	0.760	0.750	0.750	290,000	217,500	0.7500	0.208	0.208	0.210	0.208	0.208	1,047,806	0.2076	0.00%
2001-06-12	0	0.750	0.740	0.750	0.750	0.750	30,000	22,500	0.7500	0.208	0.205	0.208	0.208	0.208	108,394	0.2076	1.35%
2001-06-11	0	0.740	0.740	0.800	0.740	0.750	20,000	14,980	0.7490	0.205	0.205	0.221	0.205	0.208	72,262	0.2073	0.00%
2001-06-08	0	0.740	0.740	0.750	0.740	0.770	114,000	85,440	0.7495	0.205	0.205	0.208	0.205	0.213	411,896	0.2074	0.00%
2001-06-07	0	0.740	0.720	0.740	-	-	0	0	-	0.205	0.199	0.205	-	-	0	-	0.00%
2001-06-06	0	0.740	0.720	0.740	0.740	0.750	200,000	149,000	0.7450	0.205	0.199	0.205	0.205	0.208	722,625	0.2062	-1.33%
2001-06-05	0	0.750	0.710	0.750	-	-	0	0	-	0.208	0.197	0.208	-	-	0	-	0.00%
2001-06-04	0	0.750	0.690	0.750	-	-	0	0	-	0.208	0.191	0.208	-	-	0	-	0.00%
2001-06-01	0	0.750	0.700	0.750	0.750	0.750	10,000	7,500	0.7500	0.208	0.194	0.208	0.208	0.208	36,131	0.2076	0.00%
2001-05-31	0	0.750	0.710	0.750	-	-	0	0	-	0.208	0.197	0.208	-	-	0	-	0.00%
2001-05-30	0	0.750	0.720	0.750	0.720	0.750	160,000	116,800	0.7300	0.208	0.199	0.208	0.199	0.208	578,100	0.2020	4.17%
2001-05-29	0	0.720	0.700	0.750	0.720	0.720	50,000	36,000	0.7200	0.199	0.194	0.208	0.199	0.199	180,656	0.1993	-1.37%
2001-05-28	0	0.730	0.730	0.740	0.710	0.740	190,000	137,620	0.7243	0.202	0.202	0.205	0.197	0.205	686,494	0.2005	5.80%
2001-05-25	0	0.690	0.690	0.730	0.690	0.730	200,000	143,900	0.7195	0.191	0.191	0.202	0.191	0.202	722,625	0.1991	-5.48%
2001-05-24	0	0.730	0.730	0.740	0.730	0.740	110,000	81,100	0.7373	0.202	0.202	0.205	0.202	0.205	397,444	0.2041	0.00%
2001-05-23	0	0.730	0.730	0.750	0.720	0.730	82,000	59,460	0.7251	0.202	0.202	0.208	0.199	0.202	296,276	0.2007	1.39%
2001-05-22	0	0.720	0.700	0.720	0.720	0.720	124,000	89,280	0.7200	0.199	0.194	0.199	0.199	0.199	448,027	0.1993	2.86%
2001-05-21	0	0.700	0.700	0.750	0.700	0.700	60,000	42,000	0.7000	0.194	0.194	0.208	0.194	0.194	216,787	0.1937	1.45%
2001-05-18	0	0.690	0.690	0.710	0.690	0.690	10,000	6,900	0.6900	0.191	0.191	0.197	0.191	0.191	36,131	0.1910	0.00%
2001-05-17	0	0.690	0.690	0.700	0.680	0.690	582,000	399,780	0.6869	0.191	0.191	0.194	0.188	0.191	2,102,839	0.1901	1.47%
2001-05-16	0	0.680	0.650	0.680	0.660	0.680	1,902,000	1,252,860	0.6587	0.188	0.180	0.188	0.183	0.188	6,872,164	0.1823	4.62%
2001-05-15	0	0.650	0.650	0.660	0.650	0.650	200,000	130,000	0.6500	0.180	0.180	0.183	0.180	0.180	722,625	0.1799	0.00%
2001-05-14	0	0.650	0.650	0.660	0.650	0.650	160,000	104,000	0.6500	0.180	0.180	0.183	0.180	0.180	578,100	0.1799	0.00%
2001-05-11	0	0.650	0.640	0.660	0.650	0.650	280,000	182,000	0.6500	0.180	0.177	0.183	0.180	0.180	1,011,675	0.1799	0.00%
2001-05-10	0	0.650	0.640	0.660	0.650	0.650	530,000	344,500	0.6500	0.180	0.177	0.183	0.180	0.180	1,914,956	0.1799	0.00%
2001-05-09	0	0.650	0.630	0.650	0.650	0.660	342,000	223,200	0.6526	0.180	0.174	0.180	0.180	0.183	1,235,689	0.1806	-1.52%
2001-05-08	0	0.660	0.630	0.660	-	-	0	0	-	0.183	0.174	0.183	-	-	0	-	0.00%
2001-05-07	0	0.660	0.640	0.660	0.660	0.660	88,000	58,000	0.6591	0.183	0.177	0.183	0.183	0.183	317,955	0.1824	1.54%
2001-05-04	0	0.650	0.640	0.650	0.640	0.650	302,000	195,300	0.6467	0.180	0.177	0.180	0.177	0.180	1,091,164	0.1790	1.56%
2001-05-03	0	0.640	0.630	0.650	0.640	0.650	98,000	63,200	0.6449	0.177	0.174	0.180	0.177	0.180	354,086	0.1785	1.59%
2001-05-02	0	0.630	0.630	0.650	0.630	0.670	144,000	93,480	0.6492	0.174	0.174	0.180	0.174	0.185	520,290	0.1797	-5.97%
2001-04-27	0	0.670	0.670	0.680	0.650	0.690	330,000	221,600	0.6715	0.185	0.185	0.188	0.180	0.191	1,192,331	0.1859	3.08%
2001-04-26	0	0.650	0.640	0.650	0.640	0.650	890,000	576,800	0.6481	0.180	0.177	0.180	0.177	0.180	3,215,681	0.1794	3.17%
2001-04-25	0	0.630	0.630	0.640	0.630	0.630	200,000	126,000	0.6300	0.174	0.174	0.177	0.174	0.174	722,625	0.1744	0.00%
2001-04-24	0	0.630	0.630	0.650	-	-	0	0	-	0.174	0.174	0.180	-	-	0	-	0.00%
2001-04-23	0	0.630	0.630	0.650	0.630	0.630	600,000	378,000	0.6300	0.174	0.174	0.180	0.174	0.174	2,167,875	0.1744	0.00%
2001-04-20	0	0.630	0.630	0.650	-	-	0	0	-	0.174	0.174	0.180	-	-	0	-	0.00%
2001-04-19	0	0.630	0.630	0.650	-	-	0	0	-	0.174	0.174	0.180	-	-	0	-	0.00%
2001-04-18	0	0.630	0.630	0.650	0.630	0.630	40,000	25,200	0.6300	0.174	0.174	0.180	0.174	0.174	144,525	0.1744	0.00%
2001-04-17	0	0.630	0.630	0.640	0.630	0.630	144,000	90,720	0.6300	0.174	0.174	0.177	0.174	0.174	520,290	0.1744	-3.08%
2001-04-12	0	0.650	0.650	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	1.56%
2001-04-11	0	0.640	0.640	0.650	-	-	0	0	-	0.177	0.177	0.180	-	-	0	-	1.59%
2001-04-10	0	0.630	0.630	0.640	0.630	0.630	400,000	252,000	0.6300	0.174	0.174	0.177	0.174	0.174	1,445,250	0.1744	0.00%
2001-04-09	0	0.630	0.620	0.640	0.620	0.630	330,000	207,400	0.6285	0.174	0.172	0.177	0.172	0.174	1,192,331	0.1739	1.61%
2001-04-06	0	0.620	0.610	0.630	0.620	0.620	220,000	136,400	0.6200	0.172	0.169	0.174	0.172	0.172	794,887	0.1716	0.00%
2001-04-04	0	0.620	0.600	0.620	-	-	0	0	-	0.172	0.166	0.172	-	-	0	-	-1.59%
2001-04-03	0	0.630	0.630	-	0.610	0.610	30,000	18,300	0.6100	0.174	0.174	-	0.169	0.169	108,394	0.1688	1.61%
2001-04-02	0	0.620	0.610	-	0.620	0.620	50,000	31,000	0.6200	0.172	0.169	-	0.172	0.172	180,656	0.1716	-1.59%
2001-03-30	0	0.630	0.620	-	-	-	0	0	-	0.174	0.172	-	-	-	0	-	0.00%
2001-03-29	0	0.630	0.620	-	-	-	0	0	-	0.174	0.172	-	-	-	0	-	0.00%
2001-03-28	0	0.630	0.620	0.650	-	-	0	0	-	0.174	0.172	0.180	-	-	0	-	0.00%
2001-03-27	0	0.630	0.610	-	-	-	0	0	-	0.174	0.169	-	-	-	0	-	0.00%
2001-03-26	0	0.630	0.630	-	-	-	0	0	-	0.174	0.174	-	-	-	0	-	5.00%
2001-03-23	0	0.600	0.600	-	0.600	0.620	24,000	14,520	0.6050	0.166	0.166	-	0.166	0.172	86,715	0.1674	-1.64%
2001-03-22	0	0.610	0.600	-	0.610	0.610	50,000	30,500	0.6100	0.169	0.166	-	0.169	0.169	180,656	0.1688	-1.61%
2001-03-21	0	0.620	0.610	-	0.620	0.620	50,000	31,000	0.6200	0.172	0.169	-	0.172	0.172	180,656	0.1716	-1.59%
2001-03-20	0	0.630	0.620	-	-	-	0	0	-	0.174	0.172	-	-	-	0	-	0.00%
2001-03-19	0	0.630	0.630	-	0.630	0.630	10,000	6,300	0.6300	0.174	0.174	-	0.174	0.174	36,131	0.1744	0.00%
2001-03-16	0	0.630	0.620	0.630	0.630	0.630	20,000	12,600	0.6300	0.174	0.172	0.174	0.174	0.174	72,262	0.1744	0.00%
2001-03-15	0	0.630	0.620	0.630	0.630	0.630	76,000	47,880	0.6300	0.174	0.172	0.174	0.174	0.174	274,597	0.1744	0.00%
2001-03-14	0	0.630	0.630	0.650	-	-	0	0	-	0.174	0.174	0.180	-	-	0	-	0.00%
2001-03-13	0	0.630	0.630	-	0.620	0.630	354,000	222,380	0.6282	0.174	0.174	-	0.172	0.174	1,279,046	0.1739	-3.08%
2001-03-12	0	0.650	0.630	-	-	-	0	0	-	0.180	0.174	-	-	-	0	-	0.00%
2001-03-09	0	0.650	0.630	0.700	-	-	0	0	-	0.180	0.174	0.194	-	-	0	-	0.00%
2001-03-08	0	0.650	0.630	-	-	-	0	0	-	0.180	0.174	-	-	-	0	-	0.00%
2001-03-07	0	0.650	0.630	0.650	0.650	0.650	300,000	195,000	0.6500	0.180	0.174	0.180	0.180	0.180	1,083,937	0.1799	3.17%
2001-03-06	0	0.630	0.630	0.650	0.630	0.630	40,000	25,200	0.6300	0.174	0.174	0.180	0.174	0.174	144,525	0.1744	3.28%
2001-03-05	0	0.610	0.600	0.650	0.610	0.610	100,000	61,000	0.6100	0.169	0.166	0.180	0.169	0.169	361,312	0.1688	-1.61%
2001-03-02	0	0.620	0.610	0.620	-	-	10,000	6,200	0.6200	0.172	0.169	0.172	-	-	36,131	0.1716	0.00%
2001-03-01	0	0.620	0.600	0.620	0.620	0.620	200,000	124,000	0.6200	0.172	0.166	0.172	0.172	0.172	722,625	0.1716	-1.59%
2001-02-28	0	0.630	0.620	0.650	0.620	0.630	180,000	113,100	0.6283	0.174	0.172	0.180	0.172	0.174	650,362	0.1739	-3.08%
2001-02-27	0	0.650	0.620	0.650	0.650	0.650	20,000	13,000	0.6500	0.180	0.172	0.180	0.180	0.180	72,262	0.1799	0.00%
2001-02-26	0	0.650	0.620	-	-	-	0	0	-	0.180	0.172	-	-	-	0	-	0.00%
2001-02-23	0	0.650	0.620	0.700	-	-	0	0	-	0.180	0.172	0.194	-	-	0	-	0.00%
2001-02-22	0	0.650	0.620	0.650	0.650	0.650	190,000	123,500	0.6500	0.180	0.172	0.180	0.180	0.180	686,494	0.1799	0.00%
2001-02-21	0	0.650	0.630	-	0.650	0.650	10,000	6,500	0.6500	0.180	0.174	-	0.180	0.180	36,131	0.1799	3.17%
2001-02-20	0	0.630	0.620	0.650	-	-	0	0	-	0.174	0.172	0.180	-	-	0	-	0.00%
2001-02-19	0	0.630	0.620	-	0.630	0.630	230,000	144,900	0.6300	0.174	0.172	-	0.174	0.174	831,019	0.1744	1.61%
2001-02-16	0	0.620	0.620	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2001-02-15	0	0.620	0.620	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2001-02-14	0	0.620	0.620	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2001-02-13	0	0.620	0.620	0.650	0.620	0.640	278,000	177,560	0.6387	0.172	0.172	0.180	0.172	0.177	1,004,449	0.1768	0.00%
2001-02-12	0	0.620	0.610	0.630	0.620	0.620	50,000	31,000	0.6200	0.172	0.169	0.174	0.172	0.172	180,656	0.1716	0.00%
2001-02-09	0	0.620	0.610	-	-	-	0	0	-	0.172	0.169	-	-	-	0	-	0.00%
2001-02-08	0	0.620	0.610	-	0.620	0.620	600,000	372,000	0.6200	0.172	0.169	-	0.172	0.172	2,167,875	0.1716	0.00%
2001-02-07	0	0.620	0.620	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2001-02-06	0	0.620	0.620	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2001-02-05	0	0.620	0.600	0.680	-	-	0	0	-	0.172	0.166	0.188	-	-	0	-	0.00%
2001-02-02	0	0.620	0.630	-	-	-	0	0	-	0.172	0.174	-	-	-	0	-	1.64%
2001-02-01	0	0.610	0.610	-	0.610	0.620	1,302,000	807,180	0.6200	0.169	0.169	-	0.169	0.172	4,704,289	0.1716	1.67%
2001-01-31	0	0.600	0.600	0.620	0.600	0.620	1,494,000	910,760	0.6096	0.166	0.166	0.172	0.166	0.172	5,398,009	0.1687	-3.23%
2001-01-30	0	0.620	0.620	0.650	0.620	0.620	174,000	107,880	0.6200	0.172	0.172	0.180	0.172	0.172	628,684	0.1716	-8.82%
2001-01-29	0	0.680	-	0.680	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2001-01-23	0	0.680	-	0.680	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2001-01-22	0	0.680	-	0.680	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2001-01-19	0	0.680	0.620	0.680	0.640	0.680	764,000	516,200	0.6757	0.188	0.172	0.188	0.177	0.188	2,760,427	0.1870	1.49%
2001-01-18	0	0.670	0.670	0.680	0.660	0.670	56,000	37,360	0.6671	0.185	0.185	0.188	0.183	0.185	202,335	0.1846	0.00%
2001-01-17	0	0.670	0.620	0.670	-	-	0	0	-	0.185	0.172	0.185	-	-	0	-	0.00%
2001-01-16	0	0.670	0.620	0.700	-	-	0	0	-	0.185	0.172	0.194	-	-	0	-	0.00%
2001-01-15	0	0.670	-	0.700	-	-	0	0	-	0.185	-	0.194	-	-	0	-	0.00%
2001-01-12	0	0.670	0.620	0.670	0.660	0.680	180,000	121,120	0.6729	0.185	0.172	0.185	0.183	0.188	650,362	0.1862	3.08%
2001-01-11	0	0.650	0.620	0.650	0.650	0.650	200,000	130,000	0.6500	0.180	0.172	0.180	0.180	0.180	722,625	0.1799	4.84%
2001-01-10	0	0.650	0.600	-	0.650	0.650	12,000	7,800	0.6500	0.172	0.158	-	0.172	0.172	45,455	0.1716	0.00%
2001-01-09	0	0.650	0.600	0.650	0.650	0.650	44,000	28,600	0.6500	0.172	0.158	0.172	0.172	0.172	166,670	0.1716	0.00%
2001-01-08	0	0.650	0.610	-	-	-	0	0	-	0.172	0.161	-	-	-	0	-	0.00%
2001-01-05	0	0.650	0.650	0.680	-	-	0	0	-	0.172	0.172	0.180	-	-	0	-	0.00%
2001-01-04	0	0.650	0.630	-	-	-	0	0	-	0.172	0.166	-	-	-	0	-	0.00%
2001-01-03	0	0.650	0.600	-	-	-	0	0	-	0.172	0.158	-	-	-	0	-	0.00%
2001-01-02	0	0.650	0.600	-	-	-	0	0	-	0.172	0.158	-	-	-	0	-	0.00%
2000-12-29	0	0.650	0.650	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2000-12-28	0	0.650	0.610	-	-	-	0	0	-	0.172	0.161	-	-	-	0	-	0.00%
2000-12-27	0	0.650	0.650	0.670	-	-	0	0	-	0.172	0.172	0.177	-	-	0	-	0.00%
2000-12-22	0	0.650	0.650	0.660	0.650	0.650	44,000	28,600	0.6500	0.172	0.172	0.174	0.172	0.172	166,670	0.1716	0.00%
2000-12-21	0	0.650	0.640	-	-	-	0	0	-	0.172	0.169	-	-	-	0	-	0.00%
2000-12-20	0	0.650	0.650	0.680	0.650	0.650	116,000	75,400	0.6500	0.172	0.172	0.180	0.172	0.172	439,403	0.1716	0.00%
2000-12-19	0	0.650	0.650	0.680	-	-	0	0	-	0.172	0.172	0.180	-	-	0	-	0.00%
2000-12-18	0	0.650	0.650	0.680	0.650	0.690	54,000	35,560	0.6585	0.172	0.172	0.180	0.172	0.182	204,549	0.1738	-4.41%
2000-12-15	0	0.680	0.660	0.680	0.650	0.690	5,880,500	3,825,715	0.6506	0.180	0.174	0.180	0.172	0.182	22,275,061	0.1717	4.62%
2000-12-14	0	0.650	0.650	0.670	-	-	0	0	-	0.172	0.172	0.177	-	-	0	-	0.00%
2000-12-13	0	0.650	0.630	0.670	-	-	0	0	-	0.172	0.166	0.177	-	-	0	-	0.00%
2000-12-12	0	0.650	0.640	0.670	-	-	0	0	-	0.172	0.169	0.177	-	-	0	-	0.00%
2000-12-11	0	0.650	0.640	0.650	0.650	0.650	910,000	591,500	0.6500	0.172	0.169	0.172	0.172	0.172	3,447,038	0.1716	1.56%
2000-12-08	0	0.640	0.630	0.650	0.640	0.640	1,252,000	801,280	0.6400	0.169	0.166	0.172	0.169	0.169	4,742,518	0.1690	0.00%
2000-12-07	0	0.640	0.630	-	0.640	0.640	50,000	32,000	0.6400	0.169	0.166	-	0.169	0.169	189,398	0.1690	0.00%
2000-12-06	0	0.640	0.630	-	-	-	0	0	-	0.169	0.166	-	-	-	0	-	0.00%
2000-12-05	0	0.640	0.640	-	0.630	0.640	78,000	49,620	0.6362	0.169	0.169	-	0.166	0.169	295,460	0.1679	3.23%
2000-12-04	0	0.620	0.620	-	0.610	0.610	40,000	24,400	0.6100	0.164	0.164	-	0.161	0.161	151,518	0.1610	-3.12%
2000-12-01	0	0.640	0.610	0.680	-	-	0	0	-	0.169	0.161	0.180	-	-	0	-	0.00%
2000-11-30	0	0.640	0.610	0.640	0.620	0.640	110,000	68,520	0.6229	0.169	0.161	0.169	0.164	0.169	416,675	0.1644	-3.03%
2000-11-29	0	0.660	0.660	0.670	0.660	0.670	142,000	94,020	0.6621	0.174	0.174	0.177	0.174	0.177	537,889	0.1748	-5.71%
2000-11-28	0	0.700	0.660	0.700	0.670	0.680	80,000	53,900	0.6738	0.185	0.174	0.185	0.177	0.180	303,036	0.1779	0.00%
2000-11-27	0	0.700	0.680	0.700	0.680	0.700	120,000	83,100	0.6925	0.185	0.180	0.185	0.180	0.185	454,554	0.1828	-2.78%
2000-11-24	0	0.720	0.720	0.750	0.720	0.740	36,000	26,120	0.7256	0.190	0.190	0.198	0.190	0.195	136,366	0.1915	-2.70%
2000-11-23	0	0.740	0.720	0.750	0.740	0.770	144,000	109,540	0.7607	0.195	0.190	0.198	0.195	0.203	545,465	0.2008	0.00%
2000-11-22	0	0.740	0.720	0.780	0.720	0.740	30,000	22,000	0.7333	0.195	0.190	0.206	0.190	0.195	113,639	0.1936	2.78%
2000-11-21	0	0.720	0.720	0.770	0.720	0.800	1,030,000	778,460	0.7558	0.190	0.190	0.203	0.190	0.211	3,901,592	0.1995	-5.26%
2000-11-20	0	0.760	0.760	0.790	0.760	0.790	4,000	3,100	0.7750	0.201	0.201	0.209	0.201	0.209	15,152	0.2046	1.33%
2000-11-17	0	0.750	0.750	0.790	-	-	0	0	-	0.198	0.198	0.209	-	-	0	-	0.00%
2000-11-16	0	0.750	0.750	0.790	0.750	0.790	32,000	24,800	0.7750	0.198	0.198	0.209	0.198	0.209	121,215	0.2046	0.00%
2000-11-15	0	0.750	0.750	0.760	0.750	0.750	114,000	85,500	0.7500	0.198	0.198	0.201	0.198	0.198	431,827	0.1980	-2.60%
2000-11-14	0	0.770	0.770	0.780	0.750	0.780	152,000	116,600	0.7671	0.203	0.203	0.206	0.198	0.206	575,769	0.2025	2.67%
2000-11-13	0	0.750	0.750	0.780	0.750	0.750	252,000	189,000	0.7500	0.198	0.198	0.206	0.198	0.198	954,564	0.1980	0.00%
2000-11-10	0	0.750	0.750	0.800	0.750	0.760	92,000	69,300	0.7533	0.198	0.198	0.211	0.198	0.201	348,492	0.1989	-1.32%
2000-11-09	0	0.760	0.760	0.800	0.700	0.750	238,000	172,180	0.7234	0.201	0.201	0.211	0.185	0.198	901,533	0.1910	4.83%
2000-11-08	0	0.900	0.900	0.920	0.900	0.940	304,000	281,120	0.9247	0.191	0.191	0.196	0.191	0.200	1,429,495	0.1967	-2.17%
2000-11-07	0	0.920	0.920	0.970	0.920	0.920	40,000	36,800	0.9200	0.196	0.196	0.206	0.196	0.196	188,091	0.1956	-4.17%
2000-11-06	0	0.960	0.920	0.960	0.920	1.000	528,000	509,220	0.9644	0.204	0.196	0.204	0.196	0.213	2,482,808	0.2051	4.35%
2000-11-03	0	0.920	0.890	0.920	0.890	0.930	82,000	74,240	0.9054	0.196	0.189	0.196	0.189	0.198	385,588	0.1925	3.37%
2000-11-02	0	0.890	0.880	-	0.890	0.910	760,000	681,520	0.8967	0.189	0.187	-	0.189	0.194	3,573,738	0.1907	-1.11%
2000-11-01	0	0.900	0.890	0.910	0.900	0.900	932,000	838,800	0.9000	0.191	0.189	0.194	0.191	0.191	4,382,532	0.1914	-3.23%
2000-10-31	0	0.930	-	0.910	0.910	0.940	88,000	82,520	0.9377	0.198	-	0.194	0.194	0.200	413,801	0.1994	-1.06%
2000-10-30	0	0.940	0.940	0.950	0.910	0.960	364,000	343,080	0.9425	0.200	0.200	0.202	0.194	0.204	1,711,633	0.2004	3.30%
2000-10-27	0	0.910	0.880	0.950	0.910	0.910	26,000	23,660	0.9100	0.194	0.187	0.202	0.194	0.194	122,259	0.1935	3.41%
2000-10-26	0	0.880	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
2000-10-25	0	0.880	0.850	0.900	-	-	0	0	-	0.187	0.181	0.191	-	-	0	-	0.00%
2000-10-24	0	0.880	-	0.880	0.880	0.880	4,000	3,520	0.8800	0.187	-	0.187	0.187	0.187	18,809	0.1871	0.00%
2000-10-23	0	0.880	0.870	0.880	-	-	0	0	-	0.187	0.185	0.187	-	-	0	-	0.00%
2000-10-20	0	0.880	0.860	0.900	-	-	0	0	-	0.187	0.183	0.191	-	-	0	-	0.00%
2000-10-19	0	0.880	0.860	-	-	-	0	0	-	0.187	0.183	-	-	-	0	-	0.00%
2000-10-18	0	0.880	0.850	0.900	0.880	0.880	30,000	26,400	0.8800	0.187	0.181	0.191	0.187	0.187	141,069	0.1871	4.76%
2000-10-17	0	0.840	-	-	0.840	0.840	86,000	72,240	0.8400	0.179	-	-	0.179	0.179	404,397	0.1786	-1.18%
2000-10-16	0	0.850	0.850	0.870	0.850	0.850	50,000	42,500	0.8500	0.181	0.181	0.185	0.181	0.181	235,114	0.1808	0.00%
2000-10-13	0	0.850	0.850	0.870	0.850	0.870	72,000	62,200	0.8639	0.181	0.181	0.185	0.181	0.185	338,565	0.1837	1.19%
2000-10-12	0	0.840	0.840	-	0.840	0.840	52,000	43,680	0.8400	0.179	0.179	-	0.179	0.179	244,519	0.1786	0.00%
2000-10-11	0	0.840	0.840	-	0.840	0.840	40,000	33,600	0.8400	0.179	0.179	-	0.179	0.179	188,091	0.1786	-2.33%
2000-10-10	0	0.860	0.840	-	-	-	312,000	270,816	0.8680	0.183	0.179	-	-	-	1,467,114	0.1846	0.00%
2000-10-09	0	0.860	0.840	0.950	0.860	0.900	210,000	182,200	0.8676	0.183	0.179	0.202	0.183	0.191	987,480	0.1845	-1.15%
2000-10-05	0	0.870	0.870	-	0.860	0.860	30,000	25,800	0.8600	0.185	0.185	-	0.183	0.183	141,069	0.1829	2.35%
2000-10-04	0	0.850	0.850	-	-	-	0	0	-	0.181	0.181	-	-	-	0	-	1.19%
2000-10-03	0	0.840	0.820	-	-	-	0	0	-	0.179	0.174	-	-	-	0	-	0.00%
2000-09-29	0	0.840	0.820	-	-	-	0	0	-	0.179	0.174	-	-	-	0	-	0.00%
2000-09-28	0	0.840	0.810	-	-	-	0	0	-	0.179	0.172	-	-	-	0	-	0.00%
2000-09-27	0	0.840	0.810	-	-	-	0	0	-	0.179	0.172	-	-	-	0	-	0.00%
2000-09-26	0	0.840	0.810	0.880	0.820	0.840	50,000	41,400	0.8280	0.179	0.172	0.187	0.174	0.179	235,114	0.1761	5.00%
2000-09-25	0	0.870	0.850	0.890	-	-	0	0	-	0.170	0.166	0.174	-	-	0	-	0.00%
2000-09-22	0	0.870	0.780	0.870	0.870	0.870	4,000	3,480	0.8700	0.170	0.153	0.170	0.170	0.170	20,455	0.1701	3.57%
2000-09-21	0	0.840	0.820	-	-	-	0	0	-	0.164	0.160	-	-	-	0	-	0.00%
2000-09-20	0	0.840	0.840	-	-	-	0	0	-	0.164	0.164	-	-	-	0	-	1.20%
2000-09-19	0	0.830	0.830	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2000-09-18	0	0.830	0.830	0.870	0.830	0.830	12,000	9,960	0.8300	0.162	0.162	0.170	0.162	0.162	61,365	0.1623	-4.60%
2000-09-15	0	0.870	0.840	-	0.870	0.870	50,000	43,500	0.8700	0.170	0.164	-	0.170	0.170	255,687	0.1701	0.00%
2000-09-14	0	0.870	0.850	0.880	0.870	0.900	144,000	126,300	0.8771	0.170	0.166	0.172	0.170	0.176	736,378	0.1715	-4.40%
2000-09-12	0	0.910	0.910	0.940	0.910	0.910	20,000	18,200	0.9100	0.178	0.178	0.184	0.178	0.178	102,275	0.1780	-3.19%
2000-09-11	0	0.940	0.910	0.940	-	-	0	0	-	0.184	0.178	0.184	-	-	0	-	-1.05%
2000-09-08	0	0.950	0.920	0.950	0.950	0.950	10,000	9,500	0.9500	0.186	0.180	0.186	0.186	0.186	51,137	0.1858	2.15%
2000-09-07	0	0.930	0.900	0.930	0.930	0.940	100,000	93,500	0.9350	0.182	0.176	0.182	0.182	0.184	511,374	0.1828	-2.11%
2000-09-06	0	0.950	0.940	0.950	0.950	0.980	74,000	70,900	0.9581	0.186	0.184	0.186	0.186	0.192	378,417	0.1874	0.00%
2000-09-05	0	0.950	0.910	0.960	0.950	0.960	52,000	49,420	0.9504	0.186	0.178	0.188	0.186	0.188	265,914	0.1858	0.00%
2000-09-04	0	0.950	0.930	0.950	0.940	0.950	140,000	132,300	0.9450	0.186	0.182	0.186	0.184	0.186	715,923	0.1848	5.56%
2000-09-01	0	0.900	0.900	0.940	0.900	0.910	88,000	79,220	0.9002	0.176	0.176	0.184	0.176	0.178	450,009	0.1760	2.27%
2000-08-31	0	0.880	0.880	0.920	-	-	0	0	-	0.172	0.172	0.180	-	-	0	-	0.00%
2000-08-30	0	0.880	0.880	0.920	-	-	0	0	-	0.172	0.172	0.180	-	-	0	-	0.00%
2000-08-29	0	0.880	0.880	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2000-08-28	0	0.880	0.880	0.920	0.880	0.880	10,000	8,800	0.8800	0.172	0.172	0.180	0.172	0.172	51,137	0.1721	0.00%
2000-08-25	0	0.880	0.880	0.910	-	-	0	0	-	0.172	0.172	0.178	-	-	0	-	0.00%
2000-08-24	0	0.880	0.880	0.910	-	-	0	0	-	0.172	0.172	0.178	-	-	0	-	0.00%
2000-08-23	0	0.880	0.860	0.910	0.880	0.880	60,000	52,800	0.8800	0.172	0.168	0.178	0.172	0.172	306,824	0.1721	-1.12%
2000-08-22	0	0.890	0.880	0.910	0.880	0.890	66,000	58,280	0.8830	0.174	0.172	0.178	0.172	0.174	337,507	0.1727	0.00%
2000-08-21	0	0.890	0.860	0.900	-	-	0	0	-	0.174	0.168	0.176	-	-	0	-	0.00%
2000-08-18	0	0.890	0.870	0.920	-	-	0	0	-	0.174	0.170	0.180	-	-	0	-	0.00%
2000-08-17	0	0.890	0.870	0.930	-	-	0	0	-	0.174	0.170	0.182	-	-	0	-	0.00%
2000-08-16	0	0.890	0.870	0.930	-	-	0	0	-	0.174	0.170	0.182	-	-	0	-	0.00%
2000-08-15	0	0.890	0.870	0.890	-	-	0	0	-	0.174	0.170	0.174	-	-	0	-	-2.20%
2000-08-14	0	0.910	0.860	0.910	0.900	0.920	54,000	48,680	0.9015	0.178	0.168	0.178	0.176	0.180	276,142	0.1763	1.11%
2000-08-11	0	0.900	0.880	0.900	0.880	0.900	160,000	142,520	0.8908	0.176	0.172	0.176	0.172	0.176	818,198	0.1742	0.00%
2000-08-10	0	0.900	0.880	0.900	0.900	0.920	200,000	180,800	0.9040	0.176	0.172	0.176	0.176	0.180	1,022,747	0.1768	4.65%
2000-08-09	0	0.860	0.860	-	0.860	0.870	376,000	324,360	0.8627	0.168	0.168	-	0.168	0.170	1,922,765	0.1687	1.18%
2000-08-08	0	0.850	0.840	0.860	0.850	0.870	482,000	413,840	0.8586	0.166	0.164	0.168	0.166	0.170	2,464,821	0.1679	1.19%
2000-08-07	0	0.840	0.840	-	-	-	0	0	-	0.164	0.164	-	-	-	0	-	1.20%
2000-08-04	0	0.830	0.830	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	1.22%
2000-08-03	0	0.820	0.820	-	0.810	0.830	172,000	141,140	0.8206	0.160	0.160	-	0.158	0.162	879,563	0.1605	-1.20%
2000-08-02	0	0.830	0.820	0.860	-	-	0	0	-	0.162	0.160	0.168	-	-	0	-	0.00%
2000-08-01	0	0.830	0.820	-	-	-	0	0	-	0.162	0.160	-	-	-	0	-	0.00%
2000-07-31	0	0.830	0.820	0.860	-	-	0	0	-	0.162	0.160	0.168	-	-	0	-	0.00%
2000-07-28	0	0.830	0.820	0.860	0.830	0.840	100,000	83,500	0.8350	0.162	0.160	0.168	0.162	0.164	511,374	0.1633	-2.35%
2000-07-27	0	0.850	0.830	-	-	-	0	0	-	0.166	0.162	-	-	-	0	-	0.00%
2000-07-26	0	0.850	0.830	-	-	-	0	0	-	0.166	0.162	-	-	-	0	-	0.00%
2000-07-25	0	0.850	0.830	0.870	-	-	0	0	-	0.166	0.162	0.170	-	-	0	-	0.00%
2000-07-24	0	0.850	0.840	0.890	-	-	0	0	-	0.166	0.164	0.174	-	-	0	-	0.00%
2000-07-21	0	0.850	0.830	0.870	-	-	0	0	-	0.166	0.162	0.170	-	-	0	-	0.00%
2000-07-20	0	0.850	0.830	0.860	0.840	0.860	60,000	50,500	0.8417	0.166	0.162	0.168	0.164	0.168	306,824	0.1646	0.00%
2000-07-19	0	0.850	0.840	0.860	0.850	0.870	150,000	129,000	0.8600	0.166	0.164	0.168	0.166	0.170	767,061	0.1682	-2.30%
2000-07-18	0	0.870	0.860	0.900	-	-	0	0	-	0.170	0.168	0.176	-	-	0	-	0.00%
2000-07-17	0	0.870	0.860	0.880	-	-	0	0	-	0.170	0.168	0.172	-	-	0	-	0.00%
2000-07-14	0	0.870	0.860	0.880	0.870	0.870	50,000	43,500	0.8700	0.170	0.168	0.172	0.170	0.170	255,687	0.1701	-1.14%
2000-07-13	0	0.880	0.870	0.900	0.880	0.910	232,000	206,620	0.8906	0.172	0.170	0.176	0.172	0.178	1,186,387	0.1742	-3.30%
2000-07-12	0	0.910	0.900	0.910	-	-	0	0	-	0.178	0.176	0.178	-	-	0	-	0.00%
2000-07-11	0	0.910	0.900	0.930	0.910	0.920	150,000	137,000	0.9133	0.178	0.176	0.182	0.178	0.180	767,061	0.1786	-1.09%
2000-07-10	0	0.920	0.910	0.920	0.920	0.920	500,000	460,000	0.9200	0.180	0.178	0.180	0.180	0.180	2,556,869	0.1799	1.10%
2000-07-07	0	0.910	0.910	0.920	0.910	0.910	52,000	47,320	0.9100	0.178	0.178	0.180	0.178	0.178	265,914	0.1780	0.00%
2000-07-06	0	0.910	0.910	-	0.910	0.910	10,000	9,100	0.9100	0.178	0.178	-	0.178	0.178	51,137	0.1780	0.00%
2000-07-05	0	0.910	0.900	0.920	-	-	0	0	-	0.178	0.176	0.180	-	-	0	-	0.00%
2000-07-04	0	0.910	0.900	0.920	0.910	0.910	150,000	136,500	0.9100	0.178	0.176	0.180	0.178	0.178	767,061	0.1780	-1.09%
2000-07-03	0	0.920	0.920	0.930	0.910	0.930	52,000	47,360	0.9108	0.180	0.180	0.182	0.178	0.182	265,914	0.1781	1.10%
2000-06-30	0	0.910	0.910	0.930	0.910	0.910	180,000	163,800	0.9100	0.178	0.178	0.182	0.178	0.178	920,473	0.1780	-1.09%
2000-06-29	0	0.920	0.910	0.920	-	-	0	0	-	0.180	0.178	0.180	-	-	0	-	0.00%
2000-06-28	0	0.920	0.910	0.960	0.920	0.920	430,000	395,600	0.9200	0.180	0.178	0.188	0.180	0.180	2,198,907	0.1799	0.00%
2000-06-27	0	0.920	0.890	-	-	-	0	0	-	0.180	0.174	-	-	-	0	-	0.00%
2000-06-26	0	0.920	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-06-23	0	0.920	0.910	0.950	-	-	0	0	-	0.180	0.178	0.186	-	-	0	-	0.00%
2000-06-22	0	0.920	0.910	0.920	0.920	0.950	150,000	139,500	0.9300	0.180	0.178	0.180	0.180	0.186	767,061	0.1819	1.10%
2000-06-21	0	0.910	0.880	-	-	-	0	0	-	0.178	0.172	-	-	-	0	-	0.00%
2000-06-20	0	0.910	0.900	-	-	-	0	0	-	0.178	0.176	-	-	-	0	-	0.00%
2000-06-19	0	0.910	0.900	0.910	0.910	0.920	2,524,000	2,307,040	0.9140	0.178	0.176	0.178	0.178	0.180	12,907,073	0.1787	0.00%
2000-06-16	0	0.910	0.900	-	-	-	0	0	-	0.178	0.176	-	-	-	0	-	0.00%
2000-06-15	0	0.910	0.910	0.920	0.910	0.920	22,000	20,040	0.9109	0.178	0.178	0.180	0.178	0.180	112,502	0.1781	1.11%
2000-06-14	0	0.900	0.890	0.920	0.900	0.910	152,000	137,800	0.9066	0.176	0.174	0.180	0.176	0.178	777,288	0.1773	-1.10%
2000-06-13	0	0.910	0.910	-	-	-	2,300,000	2,093,000	0.9100	0.178	0.178	-	-	-	11,761,596	0.1780	0.00%
2000-06-12	0	0.910	0.910	0.920	-	-	0	0	-	0.178	0.178	0.180	-	-	0	-	0.00%
2000-06-09	0	0.910	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2000-06-08	0	0.910	0.910	0.930	0.910	0.910	98,000	89,180	0.9100	0.178	0.178	0.182	0.178	0.178	501,146	0.1780	0.00%
2000-06-07	0	0.910	-	0.920	0.910	0.930	130,000	120,300	0.9254	0.178	-	0.180	0.178	0.182	664,786	0.1810	0.00%
2000-06-05	0	0.910	0.900	0.930	0.910	0.910	50,000	45,500	0.9100	0.178	0.176	0.182	0.178	0.178	255,687	0.1780	0.00%
2000-06-02	0	0.910	0.880	0.910	-	-	0	0	-	0.178	0.172	0.178	-	-	0	-	0.00%
2000-06-01	0	0.910	-	0.910	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2000-05-31	0	0.910	-	0.910	0.910	0.910	2,000	1,820	0.9100	0.178	-	0.178	0.178	0.178	10,227	0.1780	2.25%
2000-05-30	0	0.890	-	0.890	0.890	0.900	102,000	91,780	0.8998	0.174	-	0.174	0.174	0.176	521,601	0.1760	2.30%
2000-05-29	0	0.870	-	0.870	0.860	0.870	90,000	78,100	0.8678	0.170	-	0.170	0.168	0.170	460,236	0.1697	2.35%
2000-05-26	0	0.850	-	0.890	0.850	0.850	942,000	800,700	0.8500	0.166	-	0.174	0.166	0.166	4,817,140	0.1662	-2.30%
2000-05-25	0	0.870	0.870	0.890	0.860	0.870	60,000	51,800	0.8633	0.170	0.170	0.174	0.168	0.170	306,824	0.1688	2.35%
2000-05-24	0	0.850	0.850	0.890	0.850	0.850	158,000	134,300	0.8500	0.166	0.166	0.174	0.166	0.166	807,970	0.1662	-2.30%
2000-05-23	0	0.870	0.870	0.890	0.870	0.870	20,000	17,400	0.8700	0.170	0.170	0.174	0.170	0.170	102,275	0.1701	2.35%
2000-05-22	0	0.850	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
2000-05-19	0	0.850	0.820	-	-	-	0	0	-	0.166	0.160	-	-	-	0	-	0.00%
2000-05-18	0	0.850	0.850	0.880	0.850	0.850	10,000	8,500	0.8500	0.166	0.166	0.172	0.166	0.166	51,137	0.1662	0.00%
2000-05-17	0	0.850	0.850	0.910	0.850	0.880	100,000	87,580	0.8758	0.166	0.166	0.178	0.166	0.172	511,374	0.1713	-3.41%
2000-05-16	0	0.880	0.860	0.880	0.880	0.880	42,000	36,960	0.8800	0.172	0.168	0.172	0.172	0.172	214,777	0.1721	0.00%
2000-05-15	0	0.880	0.880	0.900	0.880	0.880	20,000	17,600	0.8800	0.172	0.172	0.176	0.172	0.172	102,275	0.1721	-2.22%
2000-05-12	0	0.900	0.880	0.920	-	-	0	0	-	0.176	0.172	0.180	-	-	0	-	0.00%
2000-05-10	0	0.900	0.880	-	-	-	0	0	-	0.176	0.172	-	-	-	0	-	0.00%
2000-05-09	0	0.900	0.880	-	-	-	0	0	-	0.176	0.172	-	-	-	0	-	0.00%
2000-05-08	0	0.900	0.900	0.980	0.880	0.880	4,000	3,520	0.8800	0.176	0.176	0.192	0.172	0.172	20,455	0.1721	-2.17%
2000-05-05	0	0.920	0.900	0.960	0.900	0.920	24,000	22,000	0.9167	0.180	0.176	0.188	0.176	0.180	122,730	0.1793	0.00%
2000-05-04	0	0.920	0.890	-	-	-	0	0	-	0.180	0.174	-	-	-	0	-	0.00%
2000-05-03	0	0.920	-	0.960	-	-	0	0	-	0.180	-	0.188	-	-	0	-	0.00%
2000-05-02	0	0.920	0.880	-	-	-	0	0	-	0.180	0.172	-	-	-	0	-	0.00%
2000-04-28	0	0.920	0.900	0.930	-	-	0	0	-	0.180	0.176	0.182	-	-	0	-	0.00%
2000-04-27	0	0.920	0.880	0.930	-	-	0	0	-	0.180	0.172	0.182	-	-	0	-	0.00%
2000-04-26	0	0.920	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-04-25	0	0.920	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2000-04-20	0	0.920	0.920	0.930	0.890	0.890	2,000	1,780	0.8900	0.180	0.180	0.182	0.174	0.174	10,227	0.1740	2.22%
2000-04-19	0	0.900	0.900	-	0.870	0.930	104,000	92,940	0.8937	0.176	0.176	-	0.170	0.182	531,829	0.1748	-3.23%
2000-04-18	0	0.930	0.900	-	-	-	0	0	-	0.182	0.176	-	-	-	0	-	0.00%
2000-04-17	0	0.930	0.890	-	-	-	0	0	-	0.182	0.174	-	-	-	0	-	0.00%
2000-04-14	0	0.930	0.930	0.990	0.930	0.950	52,000	48,800	0.9385	0.182	0.182	0.194	0.182	0.186	265,914	0.1835	-2.11%
2000-04-13	0	0.950	0.920	0.990	-	-	0	0	-	0.186	0.180	0.194	-	-	0	-	0.00%
2000-04-12	0	0.950	0.930	-	-	-	0	0	-	0.186	0.182	-	-	-	0	-	0.00%
2000-04-11	0	0.950	0.950	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	0.00%
2000-04-10	0	0.950	0.940	-	-	-	0	0	-	0.186	0.184	-	-	-	0	-	0.00%
2000-04-07	0	0.950	0.950	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	2.15%
2000-04-06	0	0.930	0.930	0.970	0.930	0.930	8,000	7,440	0.9300	0.182	0.182	0.190	0.182	0.182	40,910	0.1819	1.09%
2000-04-05	0	0.920	0.920	0.980	0.920	0.930	260,000	240,800	0.9262	0.180	0.180	0.192	0.180	0.182	1,329,572	0.1811	-3.16%
2000-04-03	0	0.950	0.950	0.980	0.950	0.950	40,000	38,000	0.9500	0.186	0.186	0.192	0.186	0.186	204,549	0.1858	-1.04%
2000-03-31	0	0.960	0.960	1.000	-	-	0	0	-	0.188	0.188	0.196	-	-	0	-	0.00%
2000-03-30	0	0.960	0.960	1.000	0.960	0.980	30,000	28,940	0.9647	0.188	0.188	0.196	0.188	0.192	153,412	0.1886	-1.03%
2000-03-29	0	0.970	0.970	1.000	0.970	1.040	124,000	122,060	0.9844	0.190	0.190	0.196	0.190	0.203	634,103	0.1925	-3.00%
2000-03-28	0	1.000	0.990	1.040	1.000	1.040	86,000	87,940	1.0226	0.196	0.194	0.203	0.196	0.203	439,781	0.2000	-3.85%
2000-03-27	0	1.040	0.990	1.040	1.040	1.040	10,000	10,400	1.0400	0.203	0.194	0.203	0.203	0.203	51,137	0.2034	0.97%
2000-03-24	0	1.030	0.980	1.040	0.980	1.030	270,000	272,600	1.0096	0.201	0.192	0.203	0.192	0.201	1,380,709	0.1974	0.00%
2000-03-23	0	1.030	1.020	1.050	1.030	1.050	218,000	224,900	1.0317	0.201	0.199	0.205	0.201	0.205	1,114,795	0.2017	0.98%
2000-03-22	0	1.020	1.020	1.050	1.020	1.050	36,000	37,140	1.0317	0.199	0.199	0.205	0.199	0.205	184,095	0.2017	-2.86%
2000-03-21	0	1.050	1.000	1.060	1.020	1.080	590,000	613,000	1.0390	0.205	0.196	0.207	0.199	0.211	3,017,105	0.2032	7.14%
2000-03-20	0	0.980	0.940	1.020	-	-	0	0	-	0.192	0.184	0.199	-	-	0	-	0.00%
2000-03-17	0	0.980	0.980	1.000	-	-	0	0	-	0.192	0.192	0.196	-	-	0	-	2.08%
2000-03-16	0	0.960	0.960	1.000	-	-	0	0	-	0.188	0.188	0.196	-	-	0	-	0.00%
2000-03-15	0	0.960	0.960	1.000	0.960	0.980	584,000	569,740	0.9756	0.188	0.188	0.196	0.188	0.192	2,986,423	0.1908	-1.03%
2000-03-14	0	0.970	0.970	1.000	0.960	0.980	283,267	276,091	0.9747	0.190	0.190	0.196	0.188	0.192	1,448,553	0.1906	-3.00%
2000-03-13	0	1.000	0.970	1.000	0.970	1.010	50,000	49,900	0.9980	0.196	0.190	0.196	0.190	0.198	255,687	0.1952	4.17%
2000-03-10	0	0.960	0.960	1.000	0.960	0.960	20,000	19,200	0.9600	0.188	0.188	0.196	0.188	0.188	102,275	0.1877	-1.03%
2000-03-09	0	0.970	0.970	-	0.970	0.980	62,000	60,560	0.9768	0.190	0.190	-	0.190	0.192	317,052	0.1910	0.00%
2000-03-08	0	0.970	0.970	1.000	0.970	0.980	276,000	270,320	0.9794	0.190	0.190	0.196	0.190	0.192	1,411,391	0.1915	-2.02%
2000-03-07	0	0.990	0.990	1.000	0.980	1.000	244,000	241,500	0.9898	0.194	0.194	0.196	0.192	0.196	1,247,752	0.1935	1.02%
2000-03-06	0	0.980	0.980	1.000	0.970	1.000	234,000	229,580	0.9811	0.192	0.192	0.196	0.190	0.196	1,196,615	0.1919	-2.00%
2000-03-03	0	1.000	0.990	1.000	0.990	1.000	172,000	171,800	0.9988	0.196	0.194	0.196	0.194	0.196	879,563	0.1953	4.17%
2000-03-02	0	0.960	0.940	-	0.940	0.960	24,000	22,960	0.9567	0.188	0.184	-	0.184	0.188	122,730	0.1871	2.13%
2000-03-01	0	0.940	0.940	0.980	-	-	0	0	-	0.184	0.184	0.192	-	-	0	-	0.00%
2000-02-29	0	0.940	0.920	-	-	-	1,606,000	1,525,700	0.9500	0.184	0.180	-	-	-	8,212,662	0.1858	0.00%
2000-02-28	0	0.940	0.940	0.980	0.940	1.000	288,000	276,980	0.9617	0.184	0.184	0.192	0.184	0.196	1,472,756	0.1881	-6.93%
2000-02-25	0	1.010	-	1.050	0.990	1.050	516,000	524,000	1.0155	0.198	-	0.205	0.194	0.205	2,638,688	0.1986	-3.81%
2000-02-24	0	1.050	1.050	1.060	0.960	1.060	534,000	538,700	1.0088	0.205	0.205	0.207	0.188	0.207	2,730,736	0.1973	10.53%
2000-02-23	0	0.950	0.920	0.950	0.920	0.950	550,000	510,200	0.9276	0.186	0.180	0.186	0.180	0.186	2,812,555	0.1814	2.15%
2000-02-22	0	0.930	0.900	0.950	0.920	0.930	334,000	306,280	0.9170	0.182	0.176	0.186	0.180	0.182	1,707,988	0.1793	1.09%
2000-02-21	0	0.920	0.900	0.930	0.920	0.920	100,000	92,000	0.9200	0.180	0.176	0.182	0.180	0.180	511,374	0.1799	1.10%
2000-02-18	0	0.910	0.910	0.920	0.900	0.910	232,000	209,620	0.9035	0.178	0.178	0.180	0.176	0.178	1,186,387	0.1767	-1.09%
2000-02-17	0	0.920	0.900	0.920	0.900	0.930	308,000	279,720	0.9082	0.180	0.176	0.180	0.176	0.182	1,575,031	0.1776	2.22%
2000-02-16	0	0.900	0.880	0.900	0.900	0.910	246,000	221,500	0.9004	0.176	0.172	0.176	0.176	0.178	1,257,979	0.1761	0.00%
2000-02-15	0	0.900	0.860	0.900	0.900	0.900	200,000	180,000	0.9000	0.176	0.168	0.176	0.176	0.176	1,022,747	0.1760	-1.10%
2000-02-14	0	0.910	0.890	0.910	0.890	0.910	302,000	271,800	0.9000	0.178	0.174	0.178	0.174	0.178	1,544,349	0.1760	1.11%
2000-02-11	0	0.900	0.870	0.900	-	-	0	0	-	0.176	0.170	0.176	-	-	0	-	0.00%
2000-02-10	0	0.900	0.890	0.910	0.880	0.910	84,000	74,840	0.8910	0.176	0.174	0.178	0.172	0.178	429,554	0.1742	0.00%
2000-02-09	0	0.900	0.900	0.910	0.880	0.900	274,000	245,260	0.8951	0.176	0.176	0.178	0.172	0.176	1,401,164	0.1750	1.12%
2000-02-08	0	0.890	-	0.890	0.890	0.890	10,000	8,900	0.8900	0.174	-	0.174	0.174	0.174	51,137	0.1740	0.00%
2000-02-03	0	0.890	0.860	0.890	0.890	0.890	20,000	17,800	0.8900	0.174	0.168	0.174	0.174	0.174	102,275	0.1740	1.14%
2000-02-02	0	0.880	0.840	0.900	-	-	0	0	-	0.172	0.164	0.176	-	-	0	-	0.00%
2000-02-01	0	0.880	0.880	0.910	-	-	0	0	-	0.172	0.172	0.178	-	-	0	-	0.00%
2000-01-31	0	0.880	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
2000-01-28	0	0.880	0.840	0.880	0.880	0.920	290,000	259,200	0.8938	0.172	0.164	0.172	0.172	0.180	1,482,984	0.1748	0.00%
2000-01-27	0	0.880	0.880	0.910	0.880	0.920	424,000	387,740	0.9145	0.172	0.172	0.178	0.172	0.180	2,168,225	0.1788	-2.22%
2000-01-26	0	0.900	0.880	0.900	0.880	0.900	308,000	275,360	0.8940	0.176	0.172	0.176	0.172	0.176	1,575,031	0.1748	4.65%
2000-01-25	0	0.860	0.840	0.870	-	-	0	0	-	0.168	0.164	0.170	-	-	0	-	0.00%
2000-01-24	0	0.860	0.850	0.860	0.880	0.880	58,000	51,040	0.8800	0.168	0.166	0.168	0.172	0.172	296,597	0.1721	-1.15%
2000-01-21	0	0.870	0.850	0.870	0.840	0.900	184,000	159,280	0.8657	0.170	0.166	0.170	0.164	0.176	940,928	0.1693	8.75%
2000-01-20	0	0.800	0.820	0.990	0.780	1.170	20,000	19,500	0.9750	0.156	0.160	0.194	0.153	0.229	102,275	0.1907	2.56%
2000-01-19	0	0.780	0.770	0.800	-	-	0	0	-	0.153	0.151	0.156	-	-	0	-	0.00%
2000-01-18	0	0.780	0.780	0.800	0.780	0.790	420,000	329,500	0.7845	0.153	0.153	0.156	0.153	0.154	2,147,770	0.1534	0.00%
2000-01-17	0	0.780	0.780	0.800	0.780	0.780	46,000	35,880	0.7800	0.153	0.153	0.156	0.153	0.153	235,232	0.1525	0.00%
2000-01-14	0	0.780	0.760	0.780	-	-	1,600,000	1,248,000	0.7800	0.153	0.149	0.153	-	-	8,181,980	0.1525	0.00%
2000-01-13	0	0.780	0.760	0.780	0.750	0.780	124,000	94,140	0.7592	0.153	0.149	0.153	0.147	0.153	634,103	0.1485	2.63%
2000-01-12	0	0.760	0.760	0.780	0.760	0.780	428,000	329,380	0.7696	0.149	0.149	0.153	0.149	0.153	2,188,680	0.1505	-2.56%
2000-01-11	0	0.780	0.780	0.790	0.780	0.780	662,000	516,360	0.7800	0.153	0.153	0.154	0.153	0.153	3,385,294	0.1525	0.00%
2000-01-10	0	0.780	0.780	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	5.41%
2000-01-07	0	0.740	0.740	-	0.740	0.740	12,000	8,880	0.7400	0.145	0.145	-	0.145	0.145	61,365	0.1447	-3.90%
2000-01-06	0	0.800	0.770	-	-	-	0	0	-	0.151	0.145	-	-	-	0	-	0.00%
2000-01-05	0	0.800	0.760	0.800	-	-	0	0	-	0.151	0.143	0.151	-	-	0	-	0.00%
2000-01-04	0	0.800	0.760	0.800	0.770	0.810	60,000	47,400	0.7900	0.151	0.143	0.151	0.145	0.152	318,778	0.1487	3.90%
2000-01-03	0	0.770	0.770	-	0.770	0.770	20,000	15,400	0.7700	0.145	0.145	-	0.145	0.145	106,259	0.1449	-1.28%
1999-12-30	0	0.780	0.780	-	0.780	0.780	150,000	117,000	0.7800	0.147	0.147	-	0.147	0.147	796,946	0.1468	0.00%
1999-12-29	0	0.780	0.770	0.780	0.780	0.780	100,000	78,000	0.7800	0.147	0.145	0.147	0.147	0.147	531,297	0.1468	0.00%
1999-12-28	0	0.780	0.780	0.790	0.780	0.780	200,000	156,000	0.7800	0.147	0.147	0.149	0.147	0.147	1,062,595	0.1468	0.00%
1999-12-24	0	0.780	0.760	0.790	-	-	0	0	-	0.147	0.143	0.149	-	-	0	-	0.00%
1999-12-23	0	0.780	0.780	0.790	0.780	0.780	610,000	475,800	0.7800	0.147	0.147	0.149	0.147	0.147	3,240,914	0.1468	-1.27%
1999-12-22	0	0.790	0.780	0.790	0.790	0.790	100,000	79,000	0.7900	0.149	0.147	0.149	0.149	0.149	531,297	0.1487	0.00%
1999-12-21	0	0.790	0.790	0.800	0.780	0.780	106,000	82,680	0.7800	0.149	0.149	0.151	0.147	0.147	563,175	0.1468	0.00%
1999-12-20	0	0.790	0.790	0.800	0.790	0.790	97,400	76,960	0.7901	0.149	0.149	0.151	0.149	0.149	517,484	0.1487	0.00%
1999-12-17	0	0.790	0.780	0.800	0.780	0.790	344,000	271,660	0.7897	0.149	0.147	0.151	0.147	0.149	1,827,663	0.1486	0.00%
1999-12-16	0	0.790	0.780	0.790	0.790	0.790	50,000	39,500	0.7900	0.149	0.147	0.149	0.149	0.149	265,649	0.1487	1.28%
1999-12-15	0	0.780	0.780	0.790	0.780	0.800	532,000	418,460	0.7866	0.147	0.147	0.149	0.147	0.151	2,826,502	0.1480	0.00%
1999-12-14	0	0.780	0.780	0.800	0.780	0.790	220,000	173,600	0.7891	0.147	0.147	0.151	0.147	0.149	1,168,854	0.1485	-1.27%
1999-12-13	0	0.790	0.780	0.800	-	-	0	0	-	0.149	0.147	0.151	-	-	0	-	0.00%
1999-12-10	0	0.790	0.790	0.810	-	-	0	0	-	0.149	0.149	0.152	-	-	0	-	0.00%
1999-12-09	0	0.790	0.790	0.810	0.790	0.790	40,000	31,600	0.7900	0.149	0.149	0.152	0.149	0.149	212,519	0.1487	-1.25%
1999-12-08	0	0.800	0.770	0.820	0.800	0.800	30,000	24,000	0.8000	0.151	0.145	0.154	0.151	0.151	159,389	0.1506	1.27%
1999-12-07	0	0.790	0.790	0.830	0.770	0.790	100,000	78,000	0.7800	0.149	0.149	0.156	0.145	0.149	531,297	0.1468	1.28%
1999-12-06	0	0.780	0.760	0.800	0.770	0.780	400,000	308,900	0.7723	0.147	0.143	0.151	0.145	0.147	2,125,190	0.1454	1.30%
1999-12-03	0	0.770	0.760	0.770	0.760	0.770	80,000	61,100	0.7638	0.145	0.143	0.145	0.143	0.145	425,038	0.1438	1.32%
1999-12-02	0	0.760	0.750	0.770	0.760	0.760	218,000	165,680	0.7600	0.143	0.141	0.145	0.143	0.143	1,158,228	0.1430	0.00%
1999-12-01	0	0.760	0.750	0.770	0.750	0.760	98,000	74,340	0.7586	0.143	0.141	0.145	0.141	0.143	520,671	0.1428	0.00%
1999-11-30	0	0.760	0.750	0.770	0.750	0.760	472,000	355,620	0.7534	0.143	0.141	0.145	0.141	0.143	2,507,724	0.1418	1.33%
1999-11-29	0	0.750	0.750	0.760	0.750	0.760	640,000	482,820	0.7544	0.141	0.141	0.143	0.141	0.143	3,400,303	0.1420	-1.32%
1999-11-26	0	0.760	0.750	0.760	0.750	0.760	280,000	211,200	0.7543	0.143	0.141	0.143	0.141	0.143	1,487,633	0.1420	4.11%
1999-11-25	0	0.730	0.730	0.770	0.730	0.790	662,000	498,040	0.7523	0.137	0.137	0.145	0.137	0.149	3,517,189	0.1416	-7.59%
1999-11-24	0	0.790	0.790	0.810	0.790	0.790	40,000	31,600	0.7900	0.149	0.149	0.152	0.149	0.149	212,519	0.1487	0.00%
1999-11-23	0	0.790	0.790	0.810	0.790	0.790	18,000	14,220	0.7900	0.149	0.149	0.152	0.149	0.149	95,634	0.1487	-2.47%
1999-11-22	0	0.810	0.780	0.810	0.790	0.810	92,000	72,720	0.7904	0.152	0.147	0.152	0.149	0.152	488,794	0.1488	1.25%
1999-11-19	0	0.800	0.800	0.810	0.800	0.820	106,000	85,840	0.8098	0.151	0.151	0.152	0.151	0.154	563,175	0.1524	0.00%
1999-11-18	0	0.800	0.800	0.810	0.800	0.800	30,000	24,000	0.8000	0.151	0.151	0.152	0.151	0.151	159,389	0.1506	0.00%
1999-11-17	0	0.800	0.800	0.820	0.800	0.800	350,000	280,000	0.8000	0.151	0.151	0.154	0.151	0.151	1,859,541	0.1506	0.00%
1999-11-16	0	0.800	0.790	0.800	0.800	0.800	138,000	110,400	0.8000	0.151	0.149	0.151	0.151	0.151	733,190	0.1506	0.00%
1999-11-15	0	0.800	0.790	0.810	0.800	0.800	420,000	336,000	0.8000	0.151	0.149	0.152	0.151	0.151	2,231,449	0.1506	0.00%
1999-11-12	0	0.800	0.790	0.800	0.800	0.800	100,000	80,000	0.8000	0.151	0.149	0.151	0.151	0.151	531,297	0.1506	0.00%
1999-11-11	0	0.800	0.800	0.810	0.800	0.800	50,000	40,000	0.8000	0.151	0.151	0.152	0.151	0.151	265,649	0.1506	-2.44%
1999-11-10	0	0.820	0.810	0.820	0.800	0.820	350,000	285,740	0.8164	0.154	0.152	0.154	0.151	0.154	1,859,541	0.1537	2.50%
1999-11-09	0	0.800	0.800	0.830	0.800	0.820	170,000	139,000	0.8176	0.151	0.151	0.156	0.151	0.154	903,206	0.1539	0.00%
1999-11-08	0	0.800	0.800	0.810	0.800	0.830	130,000	106,820	0.8217	0.151	0.151	0.152	0.151	0.156	690,687	0.1547	0.00%
1999-11-05	0	0.800	0.790	0.830	0.790	0.810	1,126,000	901,800	0.8009	0.151	0.149	0.156	0.149	0.152	5,982,408	0.1507	-2.44%
1999-11-04	0	0.820	0.820	0.830	-	-	0	0	-	0.154	0.154	0.156	-	-	0	-	2.50%
1999-11-03	0	0.800	0.790	0.800	0.800	0.810	8,214,000	6,571,700	0.8001	0.151	0.149	0.151	0.151	0.152	43,640,766	0.1506	1.27%
1999-11-02	0	0.790	0.790	0.820	0.790	0.790	2,304,000	1,843,160	0.8000	0.149	0.149	0.154	0.149	0.149	12,241,092	0.1506	-1.25%
1999-11-01	0	0.800	0.790	0.800	0.800	0.800	234,000	187,200	0.8000	0.151	0.149	0.151	0.151	0.151	1,243,236	0.1506	0.00%
1999-10-29	0	0.800	0.800	0.820	0.800	0.820	114,000	91,240	0.8004	0.151	0.151	0.154	0.151	0.154	605,679	0.1506	0.00%
1999-10-28	0	0.800	0.800	0.820	0.800	0.800	90,000	72,000	0.8000	0.151	0.151	0.154	0.151	0.151	478,168	0.1506	0.00%
1999-10-27	0	0.800	0.800	0.820	0.800	0.800	30,000	24,000	0.8000	0.151	0.151	0.154	0.151	0.151	159,389	0.1506	0.00%
1999-10-26	0	0.800	0.790	0.800	0.800	0.800	30,000	24,000	0.8000	0.151	0.149	0.151	0.151	0.151	159,389	0.1506	0.00%
1999-10-25	0	0.800	0.800	0.820	0.800	0.800	70,000	56,000	0.8000	0.151	0.151	0.154	0.151	0.151	371,908	0.1506	-2.44%
1999-10-22	0	0.820	0.810	0.820	0.810	0.820	190,000	154,400	0.8126	0.154	0.152	0.154	0.152	0.154	1,009,465	0.1530	5.13%
1999-10-21	0	0.780	0.780	-	-	-	0	0	-	0.147	0.147	-	-	-	0	-	0.00%
1999-10-20	0	0.780	0.780	-	0.780	0.780	22,000	17,160	0.7800	0.147	0.147	-	0.147	0.147	116,885	0.1468	0.00%
1999-10-19	0	0.780	0.780	-	0.770	0.780	278,000	216,540	0.7789	0.147	0.147	-	0.145	0.147	1,477,007	0.1466	-3.70%
1999-10-15	0	0.810	0.780	0.810	0.810	0.820	194,000	158,780	0.8185	0.152	0.147	0.152	0.152	0.154	1,030,717	0.1540	-1.22%
1999-10-14	0	0.820	0.820	0.830	0.820	0.830	470,000	385,420	0.8200	0.154	0.154	0.156	0.154	0.156	2,497,098	0.1543	0.00%
1999-10-13	0	0.820	0.810	0.830	0.810	0.820	194,000	157,900	0.8139	0.154	0.152	0.156	0.152	0.154	1,030,717	0.1532	0.00%
1999-10-12	0	0.820	0.810	0.830	0.820	0.820	250,000	205,000	0.8200	0.154	0.152	0.156	0.154	0.154	1,328,243	0.1543	0.00%
1999-10-11	0	0.820	0.820	-	0.820	0.820	1,210,000	992,200	0.8200	0.154	0.154	-	0.154	0.154	6,428,698	0.1543	0.00%
1999-10-08	0	0.820	0.810	0.830	0.820	0.820	250,000	205,000	0.8200	0.154	0.152	0.156	0.154	0.154	1,328,243	0.1543	0.00%
1999-10-07	0	0.820	0.810	0.830	0.820	0.820	350,000	287,000	0.8200	0.154	0.152	0.156	0.154	0.154	1,859,541	0.1543	1.23%
1999-10-06	0	0.810	0.810	-	0.810	0.820	700,000	569,500	0.8136	0.152	0.152	-	0.152	0.154	3,719,082	0.1531	0.00%
1999-10-05	0	0.810	0.810	0.850	0.810	0.820	700,000	569,000	0.8129	0.152	0.152	0.160	0.152	0.154	3,719,082	0.1530	-1.22%
1999-10-04	0	0.820	0.820	0.830	0.820	0.830	190,000	156,200	0.8221	0.154	0.154	0.156	0.154	0.156	1,009,465	0.1547	0.00%
1999-09-30	0	0.820	0.810	0.860	0.810	0.820	350,000	285,500	0.8157	0.154	0.152	0.162	0.152	0.154	1,859,541	0.1535	0.00%
1999-09-29	0	0.820	0.810	0.820	0.810	0.820	366,000	298,080	0.8144	0.154	0.152	0.154	0.152	0.154	1,944,548	0.1533	0.00%
1999-09-28	0	0.820	0.810	0.820	0.810	0.820	210,000	170,200	0.8105	0.154	0.152	0.154	0.152	0.154	1,115,724	0.1525	1.23%
1999-09-27	0	0.810	0.810	0.820	0.810	0.810	664,000	537,840	0.8100	0.152	0.152	0.154	0.152	0.152	3,527,815	0.1525	0.00%
1999-09-24	0	0.810	0.800	0.810	0.810	0.810	108,000	87,480	0.8100	0.152	0.151	0.152	0.152	0.152	573,801	0.1525	-1.22%
1999-09-23	0	0.820	0.790	0.820	0.790	0.820	80,000	63,480	0.7935	0.154	0.149	0.154	0.149	0.154	425,038	0.1494	3.80%
1999-09-22	0	0.790	0.790	0.810	0.780	0.800	316,000	251,140	0.7947	0.149	0.149	0.152	0.147	0.151	1,678,900	0.1496	-2.47%
1999-09-21	0	0.810	0.780	0.810	0.780	0.820	60,000	48,580	0.8097	0.152	0.147	0.152	0.147	0.154	318,778	0.1524	3.85%
1999-09-20	0	0.780	0.780	0.810	0.780	0.810	282,000	225,780	0.8006	0.147	0.147	0.152	0.147	0.152	1,498,259	0.1507	0.00%
1999-09-17	0	0.780	0.780	0.790	0.770	0.780	130,000	101,300	0.7792	0.147	0.147	0.149	0.145	0.147	690,687	0.1467	1.30%
1999-09-15	0	0.770	0.760	0.780	0.760	0.770	160,000	122,000	0.7625	0.145	0.143	0.147	0.143	0.145	850,076	0.1435	-1.28%
1999-09-14	0	0.780	0.770	0.810	0.770	0.780	170,000	131,500	0.7735	0.147	0.145	0.152	0.145	0.147	903,206	0.1456	1.30%
1999-09-13	0	0.770	0.760	0.770	0.770	0.780	70,000	54,200	0.7743	0.145	0.143	0.145	0.145	0.147	371,908	0.1457	-1.28%
1999-09-10	0	0.780	0.760	0.780	0.770	0.780	42,000	32,600	0.7762	0.147	0.143	0.147	0.145	0.147	223,145	0.1461	1.30%
1999-09-09	0	0.770	0.770	0.780	0.770	0.780	248,000	191,440	0.7719	0.145	0.145	0.147	0.145	0.147	1,317,617	0.1453	1.32%
1999-09-08	0	0.760	0.760	0.770	0.760	0.760	80,000	60,800	0.7600	0.143	0.143	0.145	0.143	0.143	425,038	0.1430	0.00%
1999-09-07	0	0.760	0.760	0.800	0.760	0.770	40,000	30,600	0.7650	0.143	0.143	0.151	0.143	0.145	212,519	0.1440	0.00%
1999-09-06	0	0.760	0.760	0.800	0.760	0.780	104,000	79,640	0.7658	0.143	0.143	0.151	0.143	0.147	552,549	0.1441	0.00%
1999-09-03	0	0.760	0.760	0.790	0.760	0.760	150,000	114,000	0.7600	0.143	0.143	0.149	0.143	0.143	796,946	0.1430	-2.56%
1999-09-02	0	0.780	0.780	0.800	0.780	0.780	40,000	31,200	0.7800	0.147	0.147	0.151	0.147	0.147	212,519	0.1468	-2.50%
1999-09-01	0	0.800	-	0.800	0.800	0.810	70,000	56,200	0.8029	0.151	-	0.151	0.151	0.152	371,908	0.1511	-1.23%
1999-08-31	0	0.810	-	0.810	0.810	0.820	140,000	113,600	0.8114	0.152	-	0.152	0.152	0.154	743,816	0.1527	1.25%
1999-08-30	0	0.870	0.850	0.870	0.870	0.880	86,000	75,460	0.8774	0.151	0.147	0.151	0.151	0.152	496,896	0.1519	0.00%
1999-08-27	0	0.870	0.870	0.880	0.840	0.880	14,000	11,980	0.8557	0.151	0.151	0.152	0.145	0.152	80,890	0.1481	3.57%
1999-08-26	0	0.840	0.840	0.860	0.840	0.860	90,000	76,720	0.8524	0.145	0.145	0.149	0.145	0.149	520,007	0.1475	-1.18%
1999-08-25	0	0.850	0.850	0.860	0.840	0.850	82,000	69,680	0.8498	0.147	0.147	0.149	0.145	0.147	473,784	0.1471	-1.16%
1999-08-24	0	0.860	0.850	0.860	0.850	0.900	146,000	126,180	0.8642	0.149	0.147	0.149	0.147	0.156	843,567	0.1496	0.00%
1999-08-23	0	0.860	0.860	0.870	0.860	0.880	94,000	81,700	0.8691	0.149	0.149	0.151	0.149	0.152	543,119	0.1504	-1.15%
1999-08-20	0	0.870	0.870	0.880	0.850	0.880	122,000	107,300	0.8795	0.151	0.151	0.152	0.147	0.152	704,899	0.1522	0.00%
1999-08-19	0	0.870	0.830	0.870	0.870	0.880	92,000	80,640	0.8765	0.151	0.144	0.151	0.151	0.152	531,563	0.1517	0.00%
1999-08-18	0	0.870	0.830	0.890	0.830	0.870	70,000	58,500	0.8357	0.151	0.144	0.154	0.144	0.151	404,450	0.1446	7.41%
1999-08-17	0	0.810	0.800	0.810	0.800	0.810	698,000	559,120	0.8010	0.140	0.138	0.140	0.138	0.140	4,032,946	0.1386	1.25%
1999-08-16	0	0.800	0.790	0.800	0.780	0.820	1,186,000	960,960	0.8103	0.138	0.137	0.138	0.135	0.142	6,852,541	0.1402	0.00%
1999-08-13	0	0.800	0.800	0.820	0.800	0.810	288,000	230,840	0.8015	0.138	0.138	0.142	0.138	0.140	1,664,023	0.1387	-4.76%
1999-08-12	0	0.840	0.830	0.840	0.820	0.840	270,000	225,300	0.8344	0.145	0.144	0.145	0.142	0.145	1,560,022	0.1444	1.20%
1999-08-11	0	0.830	0.800	0.830	0.800	0.830	370,000	303,300	0.8197	0.144	0.138	0.144	0.138	0.144	2,137,808	0.1419	-2.35%
1999-08-10	0	0.850	0.820	0.850	0.850	0.880	260,000	223,580	0.8599	0.147	0.142	0.147	0.147	0.152	1,502,243	0.1488	-2.30%
1999-08-09	0	0.870	0.870	0.880	0.870	0.890	118,000	103,580	0.8778	0.151	0.151	0.152	0.151	0.154	681,787	0.1519	-2.25%
1999-08-06	0	0.890	0.880	0.900	0.890	0.900	286,000	256,900	0.8983	0.154	0.152	0.156	0.154	0.156	1,652,468	0.1555	-1.11%
1999-08-05	0	0.900	0.880	0.900	0.870	0.900	373,100	327,957	0.8790	0.156	0.152	0.156	0.151	0.156	2,155,719	0.1521	0.00%
1999-08-04	0	0.900	0.900	0.920	0.890	0.900	226,000	203,040	0.8984	0.156	0.156	0.159	0.154	0.156	1,305,796	0.1555	0.00%
1999-08-03	0	0.900	0.890	0.900	0.900	0.900	250,000	225,000	0.9000	0.156	0.154	0.156	0.156	0.156	1,444,465	0.1558	0.00%
1999-08-02	0	0.900	0.880	0.900	0.900	0.900	220,000	198,000	0.9000	0.156	0.152	0.156	0.156	0.156	1,271,129	0.1558	2.27%
1999-07-30	0	0.880	0.880	0.900	0.860	0.880	270,000	236,200	0.8748	0.152	0.152	0.156	0.149	0.152	1,560,022	0.1514	0.00%
1999-07-29	0	0.880	0.860	0.900	0.880	0.880	10,000	8,800	0.8800	0.152	0.149	0.156	0.152	0.152	57,779	0.1523	0.00%
1999-07-28	0	0.880	0.880	0.890	0.870	0.890	164,000	143,920	0.8776	0.152	0.152	0.154	0.151	0.154	947,569	0.1519	0.00%
1999-07-27	0	0.880	0.880	0.890	0.860	0.900	76,000	65,980	0.8682	0.152	0.152	0.154	0.149	0.156	439,117	0.1503	-4.35%
1999-07-26	0	0.920	0.870	0.920	0.870	0.920	136,000	118,420	0.8707	0.159	0.151	0.159	0.151	0.159	785,789	0.1507	2.22%
1999-07-23	0	0.900	0.880	0.900	0.860	0.900	1,168,000	1,031,660	0.8833	0.156	0.152	0.156	0.149	0.156	6,748,539	0.1529	-2.17%
1999-07-22	0	0.920	0.910	0.920	0.920	0.960	1,070,000	995,620	0.9305	0.159	0.157	0.159	0.159	0.166	6,182,309	0.1610	0.00%
1999-07-21	0	0.920	0.920	0.930	0.910	0.930	422,000	386,320	0.9155	0.159	0.159	0.161	0.157	0.161	2,438,256	0.1584	1.10%
1999-07-20	0	0.910	0.900	0.920	0.890	0.950	1,944,000	1,778,820	0.9150	0.157	0.156	0.159	0.154	0.164	11,232,158	0.1584	1.11%
1999-07-19	0	0.900	0.900	0.920	0.850	0.910	3,822,000	3,368,360	0.8813	0.156	0.156	0.159	0.147	0.157	22,082,977	0.1525	5.88%
1999-07-16	0	0.850	0.830	0.840	0.810	0.880	2,263,500	1,894,890	0.8372	0.147	0.144	0.145	0.140	0.152	13,078,184	0.1449	14.86%
1999-07-15	0	0.740	0.740	0.770	0.720	0.740	412,000	300,380	0.7291	0.128	0.128	0.133	0.125	0.128	2,380,478	0.1262	-2.63%
1999-07-14	0	0.760	0.760	0.770	0.740	0.760	1,010,000	756,560	0.7491	0.132	0.132	0.133	0.128	0.132	5,835,638	0.1296	-3.80%
1999-07-13	0	0.790	0.750	0.790	0.760	0.790	732,000	560,280	0.7654	0.137	0.130	0.137	0.132	0.137	4,229,393	0.1325	3.95%
1999-07-12	0	0.760	0.750	0.780	0.750	0.780	640,000	489,240	0.7644	0.132	0.130	0.135	0.130	0.135	3,697,830	0.1323	0.00%
1999-07-09	0	0.760	0.760	0.770	0.750	0.760	184,000	138,840	0.7546	0.132	0.132	0.133	0.130	0.132	1,063,126	0.1306	0.00%
1999-07-08	0	0.760	0.760	0.790	0.740	0.750	450,000	336,320	0.7474	0.132	0.132	0.137	0.128	0.130	2,600,037	0.1294	1.33%
1999-07-07	0	0.750	0.750	0.760	0.750	0.760	570,000	429,500	0.7535	0.130	0.130	0.132	0.130	0.132	3,293,380	0.1304	-5.06%
1999-07-06	0	0.790	0.770	0.790	0.760	0.820	456,000	357,540	0.7841	0.137	0.133	0.137	0.132	0.142	2,634,704	0.1357	-7.06%
1999-07-05	0	0.850	0.790	0.850	0.700	0.850	780,000	599,220	0.7682	0.147	0.137	0.147	0.121	0.147	4,506,730	0.1330	14.86%
1999-07-02	0	0.740	0.730	0.750	0.730	0.750	430,000	318,200	0.7400	0.128	0.126	0.130	0.126	0.130	2,484,479	0.1281	-2.63%
1999-06-30	0	0.760	0.720	0.760	0.700	0.760	2,170,000	1,596,920	0.7359	0.132	0.125	0.132	0.121	0.132	12,537,954	0.1274	4.11%
1999-06-29	0	0.730	0.730	0.750	0.730	0.730	100,000	73,000	0.7300	0.126	0.126	0.130	0.126	0.126	577,786	0.1263	-5.19%
1999-06-28	0	0.770	0.750	0.770	0.750	0.780	32,000	24,360	0.7613	0.133	0.130	0.133	0.130	0.135	184,891	0.1318	1.32%
1999-06-25	0	0.760	0.740	0.770	0.720	0.760	1,710,000	1,282,400	0.7499	0.132	0.128	0.133	0.125	0.132	9,880,139	0.1298	1.33%
1999-06-24	0	0.750	0.740	0.750	0.750	0.780	3,208,000	2,440,280	0.7607	0.130	0.128	0.130	0.130	0.135	18,535,372	0.1317	-1.32%
1999-06-23	0	0.760	0.730	0.760	0.700	0.760	2,828,000	2,062,440	0.7293	0.132	0.126	0.132	0.121	0.132	16,339,785	0.1262	8.57%
1999-06-22	0	0.700	0.670	0.700	0.670	0.720	320,000	225,200	0.7038	0.121	0.116	0.121	0.116	0.125	1,848,915	0.1218	1.45%
1999-06-21	0	0.690	0.670	0.690	0.670	0.690	570,000	383,500	0.6728	0.119	0.116	0.119	0.116	0.119	3,293,380	0.1164	-1.43%
1999-06-17	0	0.700	0.680	0.700	0.660	0.720	2,106,000	1,426,880	0.6775	0.121	0.118	0.121	0.114	0.125	12,168,171	0.1173	2.94%
1999-06-16	0	0.680	0.660	0.680	0.630	0.680	5,304,400	3,493,564	0.6586	0.118	0.114	0.118	0.109	0.118	30,648,075	0.1140	11.48%
1999-06-15	0	0.610	0.610	0.620	0.610	0.620	2,062,000	1,260,720	0.6114	0.106	0.106	0.107	0.106	0.107	11,913,945	0.1058	0.00%
1999-06-14	0	0.610	0.600	0.610	0.580	0.610	3,174,000	1,908,560	0.6013	0.106	0.104	0.106	0.100	0.106	18,338,924	0.1041	5.17%
1999-06-11	0	0.580	0.570	0.580	0.570	0.580	2,857,000	1,628,710	0.5701	0.100	0.099	0.100	0.099	0.100	16,507,343	0.0987	1.75%
1999-06-10	0	0.570	0.560	0.570	0.570	0.570	1,486,000	847,020	0.5700	0.099	0.097	0.099	0.099	0.099	8,585,898	0.0987	0.00%
1999-06-09	0	0.570	0.560	0.570	0.560	0.570	1,094,000	622,180	0.5687	0.099	0.097	0.099	0.097	0.099	6,320,978	0.0984	0.00%
1999-06-08	0	0.570	0.560	0.570	0.560	0.570	2,010,000	1,145,100	0.5697	0.099	0.097	0.099	0.097	0.099	11,613,497	0.0986	0.00%
1999-06-07	0	0.570	0.560	0.570	0.570	0.580	854,000	491,820	0.5759	0.099	0.097	0.099	0.099	0.100	4,934,292	0.0997	1.79%
1999-06-04	0	0.560	0.560	0.570	0.560	0.560	202,000	113,120	0.5600	0.097	0.097	0.099	0.097	0.097	1,167,128	0.0969	0.00%
1999-06-03	0	0.560	0.560	0.570	0.560	0.570	332,000	188,240	0.5670	0.097	0.097	0.099	0.097	0.099	1,918,249	0.0981	-1.75%
1999-06-02	0	0.570	0.560	0.570	0.570	0.570	400,000	228,000	0.5700	0.099	0.097	0.099	0.099	0.099	2,311,144	0.0987	0.00%
1999-06-01	0	0.570	0.550	0.570	0.560	0.570	350,000	197,200	0.5634	0.099	0.095	0.099	0.097	0.099	2,022,251	0.0975	1.79%
1999-05-31	0	0.560	0.540	0.570	0.560	0.560	140,000	78,400	0.5600	0.097	0.093	0.099	0.097	0.097	808,900	0.0969	1.82%
1999-05-28	0	0.550	0.550	0.560	0.540	0.550	260,000	142,600	0.5485	0.095	0.095	0.097	0.093	0.095	1,502,243	0.0949	0.00%
1999-05-27	0	0.550	0.550	0.560	0.550	0.570	542,000	304,100	0.5611	0.095	0.095	0.097	0.095	0.099	3,131,600	0.0971	-3.51%
1999-05-26	0	0.570	0.560	0.570	0.570	0.570	4,138,000	2,355,580	0.5693	0.099	0.097	0.099	0.099	0.099	23,908,780	0.0985	1.79%
1999-05-25	0	0.560	0.550	0.560	0.560	0.560	1,550,000	868,000	0.5600	0.097	0.095	0.097	0.097	0.097	8,955,681	0.0969	0.00%
1999-05-24	0	0.560	0.550	0.570	0.560	0.570	4,314,000	2,416,840	0.5602	0.097	0.095	0.099	0.097	0.099	24,925,684	0.0970	0.00%
1999-05-21	0	0.560	0.560	0.570	0.560	0.570	732,000	416,820	0.5694	0.097	0.097	0.099	0.097	0.099	4,229,393	0.0986	-1.75%
1999-05-20	0	0.570	0.570	0.590	0.570	0.590	1,030,000	599,000	0.5816	0.099	0.099	0.102	0.099	0.102	5,951,195	0.1007	1.79%
1999-05-19	0	0.560	0.560	0.590	0.560	0.580	92,000	52,520	0.5709	0.097	0.097	0.102	0.097	0.100	531,563	0.0988	-6.67%
1999-05-18	0	0.600	0.570	0.600	0.550	0.610	1,632,000	939,020	0.5754	0.104	0.099	0.104	0.095	0.106	9,429,466	0.0996	9.09%
1999-05-17	0	0.550	0.540	0.550	0.550	0.550	100,000	55,000	0.5500	0.095	0.093	0.095	0.095	0.095	577,786	0.0952	0.00%
1999-05-14	0	0.550	0.550	0.560	0.550	0.570	512,000	287,240	0.5610	0.095	0.095	0.097	0.095	0.099	2,958,264	0.0971	-1.79%
1999-05-13	0	0.560	0.560	0.570	0.560	0.560	520,000	295,300	0.5679	0.097	0.097	0.099	0.097	0.097	3,004,487	0.0983	1.82%
1999-05-12	0	0.550	0.540	0.570	0.550	0.560	2,188,000	1,220,280	0.5577	0.095	0.093	0.099	0.095	0.097	12,641,955	0.0965	0.00%
1999-05-11	0	0.550	0.540	0.570	0.550	0.550	700,000	385,000	0.5500	0.095	0.093	0.099	0.095	0.095	4,044,501	0.0952	-1.79%
1999-05-10	0	0.560	0.550	0.560	0.550	0.570	2,196,000	1,223,620	0.5572	0.097	0.095	0.097	0.095	0.099	12,688,178	0.0964	-1.75%
1999-05-07	0	0.570	0.570	0.580	0.570	0.610	1,382,000	802,040	0.5803	0.099	0.099	0.100	0.099	0.106	7,985,001	0.1004	-6.56%
1999-05-06	0	0.610	0.600	0.610	0.590	0.620	2,356,000	1,411,040	0.5989	0.106	0.104	0.106	0.102	0.107	13,612,636	0.1037	5.17%
1999-05-05	0	0.580	0.570	0.590	0.550	0.590	4,386,000	2,514,100	0.5732	0.100	0.099	0.102	0.095	0.102	25,341,689	0.0992	0.00%
1999-05-04	0	0.580	0.570	0.600	0.580	0.610	850,000	502,100	0.5907	0.100	0.099	0.104	0.100	0.106	4,911,180	0.1022	-4.92%
1999-05-03	0	0.610	0.600	0.620	0.590	0.620	2,194,000	1,318,360	0.6009	0.106	0.104	0.107	0.102	0.107	12,676,623	0.1040	3.39%
1999-04-30	0	0.590	0.570	0.590	0.540	0.640	3,674,000	2,179,660	0.5933	0.102	0.099	0.102	0.093	0.111	21,227,854	0.1027	9.26%
1999-04-29	0	0.540	0.530	0.550	0.520	0.550	1,150,000	611,180	0.5315	0.093	0.092	0.095	0.090	0.095	6,644,538	0.0920	1.89%
1999-04-28	0	0.530	0.520	0.530	0.510	0.530	1,190,000	621,400	0.5222	0.092	0.090	0.092	0.088	0.092	6,875,652	0.0904	3.92%
1999-04-27	0	0.510	0.510	0.530	0.510	0.530	470,000	242,200	0.5153	0.088	0.088	0.092	0.088	0.092	2,715,594	0.0892	-1.92%
1999-04-26	0	0.520	0.510	0.520	0.520	0.520	760,000	395,200	0.5200	0.090	0.088	0.090	0.090	0.090	4,391,173	0.0900	4.00%
1999-04-23	0	0.500	0.500	0.510	0.500	0.540	1,998,000	1,035,540	0.5183	0.087	0.087	0.088	0.087	0.093	11,544,162	0.0897	-3.85%
1999-04-22	0	0.520	0.520	0.530	0.500	0.530	1,518,000	793,520	0.5227	0.090	0.090	0.092	0.087	0.092	8,770,790	0.0905	0.00%
1999-04-21	0	0.520	0.510	0.520	0.510	0.530	1,650,000	861,500	0.5221	0.090	0.088	0.090	0.088	0.092	9,533,467	0.0904	-3.70%
1999-04-20	0	0.540	0.530	0.540	0.530	0.540	570,000	306,800	0.5382	0.093	0.092	0.093	0.092	0.093	3,293,380	0.0932	1.89%
1999-04-19	0	0.530	0.530	0.540	0.520	0.540	2,754,000	1,455,200	0.5284	0.092	0.092	0.093	0.090	0.093	15,912,224	0.0915	1.92%
1999-04-16	0	0.520	-	0.520	0.520	0.530	330,000	173,900	0.5270	0.090	-	0.090	0.090	0.092	1,906,693	0.0912	-1.89%
1999-04-15	0	0.530	0.530	0.540	0.530	0.530	120,000	63,600	0.5300	0.092	0.092	0.093	0.092	0.092	693,343	0.0917	0.00%
1999-04-14	0	0.530	0.530	0.550	0.530	0.550	466,000	252,080	0.5409	0.092	0.092	0.095	0.092	0.095	2,692,482	0.0936	1.92%
1999-04-13	0	0.520	0.500	0.550	0.520	0.550	2,010,000	1,086,800	0.5407	0.090	0.087	0.095	0.090	0.095	11,613,497	0.0936	0.00%
1999-04-12	0	0.520	0.520	0.530	0.495	0.570	3,482,000	1,742,750	0.5005	0.090	0.090	0.092	0.086	0.099	20,118,505	0.0866	5.05%
1999-04-09	0	0.495	0.485	0.495	0.495	0.495	5,544,000	2,669,280	0.4815	0.086	0.084	0.086	0.086	0.086	32,032,450	0.0833	0.00%
1999-04-08	0	0.495	0.495	-	0.480	0.495	578,000	283,260	0.4901	0.086	0.086	-	0.083	0.086	3,339,602	0.0848	3.13%
1999-04-07	0	0.480	0.475	0.480	0.475	0.480	302,000	144,450	0.4783	0.083	0.082	0.083	0.082	0.083	1,744,913	0.0828	-2.04%
1999-04-01	0	0.490	0.480	0.490	0.490	0.490	200,000	98,000	0.4900	0.085	0.083	0.085	0.085	0.085	1,155,572	0.0848	2.08%
1999-03-31	0	0.480	0.480	0.490	0.480	0.480	90,000	43,200	0.4800	0.083	0.083	0.085	0.083	0.083	520,007	0.0831	-2.04%
1999-03-30	0	0.490	0.480	0.490	0.480	0.490	182,000	87,760	0.4822	0.085	0.083	0.085	0.083	0.085	1,051,570	0.0835	0.00%
1999-03-29	0	0.490	0.485	0.490	0.495	0.495	10,000	4,950	0.4950	0.085	0.084	0.085	0.086	0.086	57,779	0.0857	1.03%
1999-03-26	0	0.485	0.485	0.490	0.485	0.490	290,000	141,850	0.4891	0.084	0.084	0.085	0.084	0.085	1,675,579	0.0847	-1.02%
1999-03-25	0	0.490	0.485	0.495	0.485	0.490	120,000	58,700	0.4892	0.085	0.084	0.086	0.084	0.085	693,343	0.0847	0.00%
1999-03-24	0	0.490	0.485	0.490	0.485	0.495	200,000	97,750	0.4888	0.085	0.084	0.085	0.084	0.086	1,155,572	0.0846	0.00%
1999-03-23	0	0.490	0.485	0.490	0.490	0.490	668,000	327,320	0.4900	0.085	0.084	0.085	0.085	0.085	3,859,610	0.0848	0.00%
1999-03-22	0	0.490	0.485	0.490	-	-	0	0	-	0.085	0.084	0.085	-	-	0	-	0.00%
1999-03-19	0	0.490	0.480	0.490	0.490	0.490	216,000	105,840	0.4900	0.085	0.083	0.085	0.085	0.085	1,248,018	0.0848	-2.00%
1999-03-18	0	0.500	0.480	0.500	0.500	0.500	150,000	75,000	0.5000	0.087	0.083	0.087	0.087	0.087	866,679	0.0865	2.04%
1999-03-17	0	0.490	0.480	0.500	0.490	0.490	100,000	49,000	0.4900	0.085	0.083	0.087	0.085	0.085	577,786	0.0848	-1.01%
1999-03-16	0	0.495	0.480	0.495	0.495	0.495	100,000	49,500	0.4950	0.086	0.083	0.086	0.086	0.086	577,786	0.0857	1.02%
1999-03-15	0	0.490	0.485	0.490	0.490	0.490	160,000	78,400	0.4900	0.085	0.084	0.085	0.085	0.085	924,457	0.0848	0.00%
1999-03-12	0	0.490	0.485	0.500	-	-	0	0	-	0.085	0.084	0.087	-	-	0	-	0.00%
1999-03-11	0	0.490	0.480	0.500	0.490	0.500	200,000	99,000	0.4950	0.085	0.083	0.087	0.085	0.087	1,155,572	0.0857	-2.00%
1999-03-10	0	0.500	0.480	0.500	0.500	0.500	12,000	6,000	0.5000	0.087	0.083	0.087	0.087	0.087	69,334	0.0865	1.01%
1999-03-09	0	0.495	0.480	0.500	-	-	0	0	-	0.086	0.083	0.087	-	-	0	-	0.00%
1999-03-08	0	0.495	0.485	0.495	0.495	0.495	440,000	217,800	0.4950	0.086	0.084	0.086	0.086	0.086	2,542,258	0.0857	0.00%
1999-03-05	0	0.495	0.485	0.495	-	-	0	0	-	0.086	0.084	0.086	-	-	0	-	0.00%
1999-03-04	0	0.495	0.485	0.500	-	-	0	0	-	0.086	0.084	0.087	-	-	0	-	0.00%
1999-03-03	0	0.495	0.485	0.495	0.490	0.495	150,000	73,750	0.4917	0.086	0.084	0.086	0.085	0.086	866,679	0.0851	3.13%
1999-03-02	0	0.480	0.480	0.485	0.480	0.490	240,000	115,500	0.4813	0.083	0.083	0.084	0.083	0.085	1,386,686	0.0833	-1.03%
1999-03-01	0	0.485	0.485	0.490	0.480	0.480	100,000	48,000	0.4800	0.084	0.084	0.085	0.083	0.083	577,786	0.0831	-2.02%
1999-02-26	0	0.495	0.480	0.495	0.495	0.495	80,000	39,600	0.4950	0.086	0.083	0.086	0.086	0.086	462,229	0.0857	1.02%
1999-02-25	0	0.490	0.485	0.490	-	-	0	0	-	0.085	0.084	0.085	-	-	0	-	0.00%
1999-02-24	0	0.490	0.480	0.490	0.490	0.490	180,000	88,200	0.4900	0.085	0.083	0.085	0.085	0.085	1,040,015	0.0848	1.03%
1999-02-23	0	0.485	0.480	0.490	0.475	0.490	50,000	24,270	0.4854	0.084	0.083	0.085	0.082	0.085	288,893	0.0840	1.04%
1999-02-22	0	0.480	0.480	0.495	0.480	0.480	140,000	67,200	0.4800	0.083	0.083	0.086	0.083	0.083	808,900	0.0831	-2.04%
1999-02-19	0	0.490	-	0.490	0.490	0.490	6,000	2,940	0.4900	0.085	-	0.085	0.085	0.085	34,667	0.0848	0.00%
1999-02-15	0	0.490	-	0.490	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-2.00%
1999-02-12	0	0.500	0.480	0.500	0.500	0.500	2,000	1,000	0.5000	0.087	0.083	0.087	0.087	0.087	11,556	0.0865	0.00%
1999-02-11	0	0.500	0.470	0.500	0.500	0.500	10,000	5,000	0.5000	0.087	0.081	0.087	0.087	0.087	57,779	0.0865	4.17%
1999-02-10	0	0.480	0.470	-	0.480	0.480	30,000	14,400	0.4800	0.083	0.081	-	0.083	0.083	173,336	0.0831	0.00%
1999-02-09	0	0.480	0.470	0.500	-	-	0	0	-	0.083	0.081	0.087	-	-	0	-	0.00%
1999-02-08	0	0.480	0.480	0.500	0.480	0.490	190,000	91,500	0.4816	0.083	0.083	0.087	0.083	0.085	1,097,793	0.0833	-2.04%
1999-02-05	0	0.490	0.490	0.500	0.490	0.500	94,000	46,700	0.4968	0.085	0.085	0.087	0.085	0.087	543,119	0.0860	-2.00%
1999-02-04	0	0.500	0.500	0.510	0.490	0.500	102,000	50,000	0.4902	0.087	0.087	0.088	0.085	0.087	589,342	0.0848	-1.96%
1999-02-03	0	0.510	0.480	0.510	0.510	0.510	486,000	247,860	0.5100	0.088	0.083	0.088	0.088	0.088	2,808,039	0.0883	0.00%
1999-02-02	0	0.510	0.510	0.520	0.500	0.500	525,000	262,470	0.4999	0.088	0.088	0.090	0.087	0.087	3,033,376	0.0865	2.00%
1999-02-01	0	0.500	0.500	0.520	0.500	0.510	9,509,000	4,755,000	0.5001	0.087	0.087	0.090	0.087	0.088	54,941,661	0.0865	0.00%
1999-01-29	0	0.500	0.490	-	-	-	0	0	-	0.087	0.085	-	-	-	0	-	0.00%
1999-01-28	0	0.500	0.490	0.520	-	-	0	0	-	0.087	0.085	0.090	-	-	0	-	0.00%
1999-01-27	0	0.500	0.490	-	0.500	0.500	500,000	250,000	0.5000	0.087	0.085	-	0.087	0.087	2,888,929	0.0865	0.00%
1999-01-26	0	0.500	0.490	0.500	0.500	0.500	400,000	200,000	0.5000	0.087	0.085	0.087	0.087	0.087	2,311,144	0.0865	2.04%
1999-01-25	0	0.490	0.490	0.500	-	-	0	0	-	0.085	0.085	0.087	-	-	0	-	0.00%
1999-01-22	0	0.490	0.490	0.520	0.490	0.490	40,000	19,600	0.4900	0.085	0.085	0.090	0.085	0.085	231,114	0.0848	2.08%
1999-01-21	0	0.480	0.480	0.500	0.480	0.490	1,098,000	528,040	0.4809	0.083	0.083	0.087	0.083	0.085	6,344,089	0.0832	-2.04%
1999-01-20	0	0.490	0.490	0.500	0.490	0.500	230,000	114,500	0.4978	0.085	0.085	0.087	0.085	0.087	1,328,908	0.0862	-2.00%
1999-01-19	0	0.500	0.490	0.510	0.500	0.500	20,000	10,000	0.5000	0.087	0.085	0.088	0.087	0.087	115,557	0.0865	2.04%
1999-01-18	0	0.490	0.480	0.500	0.490	0.490	50,000	24,500	0.4900	0.085	0.083	0.087	0.085	0.085	288,893	0.0848	2.08%
1999-01-15	0	0.480	0.480	0.510	0.480	0.480	110,000	52,800	0.4800	0.083	0.083	0.088	0.083	0.083	635,564	0.0831	-2.04%
1999-01-14	0	0.490	0.490	-	0.480	0.480	80,000	38,400	0.4800	0.085	0.085	-	0.083	0.083	462,229	0.0831	-2.00%
1999-01-13	0	0.500	0.500	0.530	0.500	0.500	264,000	132,000	0.5000	0.087	0.087	0.092	0.087	0.087	1,525,355	0.0865	-1.96%
1999-01-12	0	0.510	0.500	0.530	-	-	0	0	-	0.088	0.087	0.092	-	-	0	-	0.00%
1999-01-11	0	0.510	0.490	-	-	-	0	0	-	0.088	0.085	-	-	-	0	-	-0.00%
1999-01-08	0	0.540	0.540	0.560	0.540	0.540	60,000	32,400	0.5400	0.088	0.088	0.092	0.088	0.088	367,064	0.0883	-1.82%
1999-01-07	0	0.550	0.540	0.560	0.540	0.560	180,000	99,700	0.5539	0.090	0.088	0.092	0.088	0.092	1,101,192	0.0905	1.85%
1999-01-06	0	0.540	0.540	0.560	-	-	0	0	-	0.088	0.088	0.092	-	-	0	-	0.00%
1999-01-05	0	0.540	0.540	0.580	-	-	0	0	-	0.088	0.088	0.095	-	-	0	-	0.00%
1999-01-04	0	0.540	0.530	0.550	0.540	0.550	246,000	134,700	0.5476	0.088	0.087	0.090	0.088	0.090	1,504,962	0.0895	-3.57%
1998-12-31	0	0.560	0.560	0.580	0.550	0.550	14,000	7,700	0.5500	0.092	0.092	0.095	0.090	0.090	85,648	0.0899	1.82%
1998-12-30	0	0.550	0.550	0.560	-	-	0	0	-	0.090	0.090	0.092	-	-	0	-	0.00%
1998-12-29	0	0.550	0.550	0.560	-	-	0	0	-	0.090	0.090	0.092	-	-	0	-	1.85%
1998-12-28	0	0.540	0.540	0.560	0.540	0.550	1,408,000	762,720	0.5417	0.088	0.088	0.092	0.088	0.090	8,613,768	0.0885	-1.82%
1998-12-24	0	0.550	0.540	0.550	0.550	0.550	254,000	139,700	0.5500	0.090	0.088	0.090	0.090	0.090	1,553,904	0.0899	1.85%
1998-12-23	0	0.540	0.530	0.550	0.540	0.540	120,000	64,800	0.5400	0.088	0.087	0.090	0.088	0.088	734,128	0.0883	-1.82%
1998-12-22	0	0.550	0.540	0.550	0.540	0.550	1,080,000	592,160	0.5483	0.090	0.088	0.090	0.088	0.090	6,607,152	0.0896	1.85%
1998-12-21	0	0.540	0.540	0.550	0.520	0.570	795,000	422,350	0.5313	0.088	0.088	0.090	0.085	0.093	4,863,598	0.0868	-5.26%
1998-12-18	0	0.570	0.570	0.590	0.570	0.580	40,000	23,100	0.5775	0.093	0.093	0.096	0.093	0.095	244,709	0.0944	0.00%
1998-12-17	0	0.570	0.570	0.590	0.570	0.570	100,000	57,000	0.5700	0.093	0.093	0.096	0.093	0.093	611,773	0.0932	-5.00%
1998-12-16	0	0.600	0.570	0.600	0.600	0.600	12,000	7,200	0.6000	0.098	0.093	0.098	0.098	0.098	73,413	0.0981	0.00%
1998-12-15	0	0.600	0.580	0.610	0.600	0.610	170,000	102,500	0.6029	0.098	0.095	0.100	0.098	0.100	1,040,015	0.0986	0.00%
1998-12-14	0	0.600	0.580	0.610	0.600	0.600	50,000	30,000	0.6000	0.098	0.095	0.100	0.098	0.098	305,887	0.0981	0.00%
1998-12-11	0	0.600	0.600	0.620	0.600	0.620	490,000	301,800	0.6159	0.098	0.098	0.101	0.098	0.101	2,997,689	0.1007	-1.64%
1998-12-10	0	0.610	0.610	0.620	0.600	0.610	390,000	235,400	0.6036	0.100	0.100	0.101	0.098	0.100	2,385,916	0.0987	3.39%
1998-12-09	0	0.590	0.590	0.610	0.590	0.600	240,000	142,500	0.5938	0.096	0.096	0.100	0.096	0.098	1,468,256	0.0971	-1.67%
1998-12-08	0	0.600	0.600	0.610	0.590	0.640	370,000	223,500	0.6041	0.098	0.098	0.100	0.096	0.105	2,263,561	0.0987	0.00%
1998-12-07	0	0.600	0.600	0.620	0.600	0.600	80,000	48,000	0.6000	0.098	0.098	0.101	0.098	0.098	489,419	0.0981	-3.23%
1998-12-04	0	0.620	0.590	0.620	-	-	0	0	-	0.101	0.096	0.101	-	-	0	-	-1.59%
1998-12-03	0	0.630	0.600	-	0.600	0.630	30,000	18,500	0.6167	0.103	0.098	-	0.098	0.103	183,532	0.1008	5.00%
1998-12-02	0	0.600	0.600	0.610	0.600	0.610	490,000	303,100	0.6186	0.098	0.098	0.100	0.098	0.100	2,997,689	0.1011	-1.64%
1998-12-01	0	0.610	0.600	0.620	0.600	0.610	930,000	564,400	0.6069	0.100	0.098	0.101	0.098	0.100	5,689,492	0.0992	-6.15%
1998-11-30	0	0.650	0.640	0.660	0.640	0.650	580,000	373,000	0.6431	0.106	0.105	0.108	0.105	0.106	3,548,285	0.1051	1.56%
1998-11-27	0	0.640	0.640	0.650	0.630	0.650	1,546,000	989,700	0.6402	0.105	0.105	0.106	0.103	0.106	9,458,015	0.1046	-5.88%
1998-11-26	0	0.680	0.660	0.680	0.650	0.680	854,000	562,000	0.6581	0.111	0.108	0.111	0.106	0.111	5,224,544	0.1076	4.62%
1998-11-25	0	0.650	0.630	0.650	0.660	0.710	620,000	422,100	0.6808	0.106	0.103	0.106	0.108	0.116	3,792,994	0.1113	-7.14%
1998-11-24	0	0.700	0.690	0.740	0.660	0.700	1,758,000	1,188,780	0.6762	0.114	0.113	0.121	0.108	0.114	10,754,975	0.1105	6.06%
1998-11-23	0	0.660	0.660	0.670	0.620	0.670	38,440,000	21,389,700	0.5564	0.108	0.108	0.110	0.101	0.110	235,165,657	0.0910	8.20%
1998-11-20	0	0.610	0.610	0.630	0.590	0.630	2,300,000	1,406,400	0.6115	0.100	0.100	0.103	0.096	0.103	14,070,786	0.1000	3.39%
1998-11-19	0	0.590	0.590	0.610	0.590	0.600	610,000	363,300	0.5956	0.096	0.096	0.100	0.096	0.098	3,731,817	0.0974	1.72%
1998-11-18	0	0.580	0.580	0.620	0.580	0.620	1,160,000	701,100	0.6044	0.095	0.095	0.101	0.095	0.101	7,096,570	0.0988	0.00%
1998-11-17	0	0.580	0.580	0.610	-	-	0	0	-	0.095	0.095	0.100	-	-	0	-	1.75%
1998-11-16	0	0.570	0.570	0.610	0.570	0.570	692,000	394,440	0.5700	0.093	0.093	0.100	0.093	0.093	4,233,471	0.0932	0.00%
1998-11-13	0	0.570	0.560	0.600	-	-	0	0	-	0.093	0.092	0.098	-	-	0	-	0.00%
1998-11-12	0	0.570	0.560	0.570	0.550	0.580	968,000	551,860	0.5701	0.093	0.092	0.093	0.090	0.095	5,921,966	0.0932	-3.39%
1998-11-11	0	0.590	0.590	0.610	-	-	0	0	-	0.096	0.096	0.100	-	-	0	-	1.72%
1998-11-10	0	0.580	0.580	0.600	0.580	0.590	150,000	87,500	0.5833	0.095	0.095	0.098	0.095	0.096	917,660	0.0954	-3.33%
1998-11-09	0	0.600	0.590	0.600	0.600	0.600	170,000	102,000	0.6000	0.098	0.096	0.098	0.098	0.098	1,040,015	0.0981	1.69%
1998-11-06	0	0.590	0.580	0.610	-	-	0	0	-	0.096	0.095	0.100	-	-	0	-	0.00%
1998-11-05	0	0.590	0.590	0.620	0.590	0.590	80,000	47,200	0.5900	0.096	0.096	0.101	0.096	0.096	489,419	0.0964	-1.67%
1998-11-04	0	0.600	0.600	0.620	-	-	0	0	-	0.098	0.098	0.101	-	-	0	-	0.00%
1998-11-03	0	0.600	0.600	0.630	0.600	0.600	1,000,000	600,000	0.6000	0.098	0.098	0.103	0.098	0.098	6,117,733	0.0981	0.00%
1998-11-02	0	0.600	0.600	0.630	0.600	0.600	6,000	3,600	0.6000	0.098	0.098	0.103	0.098	0.098	36,706	0.0981	-3.23%
1998-10-30	0	0.620	0.610	0.640	0.620	0.620	70,000	43,400	0.6200	0.101	0.100	0.105	0.101	0.101	428,241	0.1013	-1.59%
1998-10-29	0	0.630	0.590	0.630	-	-	0	0	-	0.103	0.096	0.103	-	-	0	-	0.00%
1998-10-27	0	0.630	0.600	0.630	0.620	0.640	150,000	95,200	0.6347	0.103	0.098	0.103	0.101	0.105	917,660	0.1037	-1.56%
1998-10-26	0	0.640	0.590	0.640	0.640	0.640	10,000	6,400	0.6400	0.105	0.096	0.105	0.105	0.105	61,177	0.1046	0.00%
1998-10-23	0	0.640	0.600	0.640	0.610	0.640	490,000	302,600	0.6176	0.105	0.098	0.105	0.100	0.105	2,997,689	0.1009	1.59%
1998-10-22	0	0.630	0.610	0.640	0.600	0.630	1,952,000	1,203,000	0.6163	0.103	0.100	0.105	0.098	0.103	11,941,815	0.1007	5.00%
1998-10-21	0	0.600	0.590	0.600	0.540	0.600	1,110,000	657,300	0.5922	0.098	0.096	0.098	0.088	0.098	6,790,684	0.0968	9.09%
1998-10-20	0	0.550	0.550	0.560	0.540	0.560	1,080,000	591,800	0.5480	0.090	0.090	0.092	0.088	0.092	6,607,152	0.0896	5.77%
1998-10-19	0	0.520	0.520	0.540	0.495	0.540	5,878,000	2,995,278	0.5096	0.085	0.085	0.088	0.081	0.088	35,960,035	0.0833	4.00%
1998-10-16	0	0.500	0.495	0.520	0.500	0.540	3,476,000	1,804,060	0.5190	0.082	0.081	0.085	0.082	0.088	21,265,240	0.0848	-5.66%
1998-10-15	0	0.530	0.520	0.540	0.530	0.540	378,000	202,320	0.5352	0.087	0.085	0.088	0.087	0.088	2,312,503	0.0875	-5.36%
1998-10-14	0	0.560	0.560	0.570	0.560	0.580	770,000	437,700	0.5684	0.092	0.092	0.093	0.092	0.095	4,710,654	0.0929	-6.67%
1998-10-13	0	0.600	0.560	0.600	-	-	0	0	-	0.098	0.092	0.098	-	-	0	-	0.00%
1998-10-12	0	0.600	0.560	0.600	-	-	0	0	-	0.098	0.092	0.098	-	-	0	-	0.00%
1998-10-09	0	0.600	-	0.600	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
1998-10-08	0	0.600	-	0.600	0.600	0.600	10,000	6,000	0.6000	0.098	-	0.098	0.098	0.098	61,177	0.0981	0.00%
1998-10-07	0	0.600	-	0.600	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
1998-10-05	0	0.600	-	0.600	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
1998-09-30	0	0.600	0.550	0.600	0.550	0.600	170,000	94,000	0.5529	0.098	0.090	0.098	0.090	0.098	1,040,015	0.0904	7.14%
1998-09-29	0	0.560	0.550	0.590	0.560	0.570	114,000	64,540	0.5661	0.092	0.090	0.096	0.092	0.093	697,422	0.0925	-3.45%
1998-09-28	0	0.580	0.580	0.600	0.580	0.620	520,000	312,120	0.6002	0.095	0.095	0.098	0.095	0.101	3,181,221	0.0981	-9.38%
1998-09-25	0	0.640	0.600	0.640	-	-	0	0	-	0.105	0.098	0.105	-	-	0	-	0.00%
1998-09-24	0	0.640	0.600	0.640	0.640	0.640	30,000	19,200	0.6400	0.105	0.098	0.105	0.105	0.105	183,532	0.1046	-3.03%
1998-09-23	0	0.660	0.600	0.660	-	-	0	0	-	0.108	0.098	0.108	-	-	0	-	0.00%
1998-09-22	0	0.660	0.620	0.660	-	-	0	0	-	0.108	0.101	0.108	-	-	0	-	0.00%
1998-09-21	0	0.660	-	0.660	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
1998-09-18	0	0.660	-	0.660	0.660	0.660	20,000	13,200	0.6600	0.108	-	0.108	0.108	0.108	122,355	0.1079	-4.35%
1998-09-17	0	0.690	-	0.700	-	-	0	0	-	0.113	-	0.114	-	-	0	-	0.00%
1998-09-16	0	0.690	-	0.700	0.690	0.700	130,000	90,700	0.6977	0.113	-	0.114	0.113	0.114	795,305	0.1140	-1.43%
1998-09-15	0	0.700	-	0.700	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
1998-09-14	0	0.700	-	0.700	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
1998-09-11	0	0.700	-	0.700	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
1998-09-10	0	0.700	-	0.700	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
1998-09-09	0	0.700	0.680	0.700	-	-	0	0	-	0.114	0.111	0.114	-	-	0	-	0.00%
1998-09-08	0	0.700	0.660	0.700	-	-	0	0	-	0.114	0.108	0.114	-	-	0	-	0.00%
1998-09-07	0	0.700	-	0.700	0.700	0.740	84,000	58,960	0.7019	0.114	-	0.114	0.114	0.121	513,890	0.1147	0.00%
1998-09-04	0	0.700	-	0.700	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
1998-09-03	0	0.700	-	0.700	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
1998-09-02	0	0.700	-	0.700	-	-	0	0	-	0.114	-	0.114	-	-	0	-	-1.41%
1998-09-01	0	0.710	-	0.710	-	-	0	0	-	0.116	-	0.116	-	-	0	-	-1.39%
1998-08-31	0	0.720	-	0.720	-	-	0	0	-	0.118	-	0.118	-	-	0	-	-1.37%
1998-08-28	0	0.730	-	0.730	0.730	0.750	56,000	41,000	0.7321	0.119	-	0.119	0.119	0.123	342,593	0.1197	1.39%
1998-08-27	0	0.790	-	0.800	-	-	0	0	-	0.118	-	0.119	-	-	0	-	0.00%
1998-08-26	0	0.790	-	0.790	0.790	0.790	120,000	94,800	0.7900	0.118	-	0.118	0.118	0.118	805,502	0.1177	-1.25%
1998-08-25	0	0.800	-	0.800	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1998-08-24	0	0.800	-	0.800	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1998-08-21	0	0.800	-	0.800	0.800	0.800	32,000	25,600	0.8000	0.119	-	0.119	0.119	0.119	214,800	0.1192	0.00%
1998-08-20	0	0.800	-	0.800	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1998-08-19	0	0.800	-	0.810	-	-	0	0	-	0.119	-	0.121	-	-	0	-	0.00%
1998-08-18	0	0.800	0.800	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	5.26%
1998-08-14	0	0.760	0.760	0.800	0.760	0.760	2,000	1,520	0.7600	0.113	0.113	0.119	0.113	0.113	13,425	0.1132	-5.00%
1998-08-13	0	0.800	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
1998-08-12	0	0.800	0.700	-	-	-	0	0	-	0.119	0.104	-	-	-	0	-	0.00%
1998-08-11	0	0.800	-	0.800	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1998-08-10	0	0.800	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
1998-08-07	0	0.800	-	0.800	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1998-08-06	0	0.800	-	0.800	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1998-08-05	0	0.800	0.800	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	6.67%
1998-08-04	0	0.750	0.730	0.790	-	-	0	0	-	0.112	0.109	0.118	-	-	0	-	0.00%
1998-08-03	0	0.750	0.720	0.790	-	-	0	0	-	0.112	0.107	0.118	-	-	0	-	0.00%
1998-07-31	0	0.750	0.740	0.790	0.750	0.790	190,000	146,700	0.7721	0.112	0.110	0.118	0.112	0.118	1,275,377	0.1150	-6.25%
1998-07-30	0	0.800	0.790	0.800	-	-	0	0	-	0.119	0.118	0.119	-	-	0	-	0.00%
1998-07-29	0	0.800	0.790	0.820	-	-	0	0	-	0.119	0.118	0.122	-	-	0	-	0.00%
1998-07-28	0	0.800	0.790	0.820	0.800	0.800	50,000	40,000	0.8000	0.119	0.118	0.122	0.119	0.119	335,626	0.1192	0.00%
1998-07-27	0	0.800	0.780	0.820	0.800	0.800	50,000	40,000	0.8000	0.119	0.116	0.122	0.119	0.119	335,626	0.1192	0.00%
1998-07-24	0	0.800	0.780	0.820	0.800	0.800	50,000	40,000	0.8000	0.119	0.116	0.122	0.119	0.119	335,626	0.1192	0.00%
1998-07-23	0	0.800	0.760	0.820	0.800	0.820	200,000	163,000	0.8150	0.119	0.113	0.122	0.119	0.122	1,342,503	0.1214	-2.44%
1998-07-22	0	0.820	0.820	0.850	0.820	0.820	30,000	24,600	0.8200	0.122	0.122	0.127	0.122	0.122	201,375	0.1222	-3.53%
1998-07-21	0	0.850	0.830	0.860	0.850	0.860	250,000	213,000	0.8520	0.127	0.124	0.128	0.127	0.128	1,678,128	0.1269	0.00%
1998-07-20	0	0.850	-	0.850	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
1998-07-17	0	0.850	-	0.850	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
1998-07-16	0	0.850	-	0.850	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
1998-07-15	0	0.850	-	0.850	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
1998-07-14	0	0.850	0.760	0.850	0.850	0.850	18,000	15,300	0.8500	0.127	0.113	0.127	0.127	0.127	120,825	0.1266	4.94%
1998-07-13	0	0.810	-	0.850	-	-	0	0	-	0.121	-	0.127	-	-	0	-	0.00%
1998-07-10	0	0.810	-	0.850	-	-	0	0	-	0.121	-	0.127	-	-	0	-	0.00%
1998-07-09	0	0.810	0.780	0.850	-	-	0	0	-	0.121	0.116	0.127	-	-	0	-	0.00%
1998-07-08	0	0.810	-	0.850	-	-	0	0	-	0.121	-	0.127	-	-	0	-	0.00%
1998-07-07	0	0.810	-	0.850	0.810	0.810	204,000	165,240	0.8100	0.121	-	0.127	0.121	0.121	1,369,353	0.1207	-4.71%
1998-07-06	0	0.850	0.820	0.850	-	-	0	0	-	0.127	0.122	0.127	-	-	0	-	0.00%
1998-07-03	0	0.850	-	0.850	-	-	0	0	-	0.127	-	0.127	-	-	0	-	0.00%
1998-07-02	0	0.850	0.820	0.870	-	-	0	0	-	0.127	0.122	0.130	-	-	0	-	0.00%
1998-06-30	0	0.850	0.840	0.850	0.850	0.850	100,000	85,000	0.8500	0.127	0.125	0.127	0.127	0.127	671,251	0.1266	0.00%
1998-06-29	0	0.850	0.850	0.860	0.850	0.870	120,000	103,200	0.8600	0.127	0.127	0.128	0.127	0.130	805,502	0.1281	0.00%
1998-06-26	0	0.850	0.850	0.890	-	-	0	0	-	0.127	0.127	0.133	-	-	0	-	0.00%
1998-06-25	0	0.850	0.850	0.890	0.850	0.850	30,000	25,500	0.8500	0.127	0.127	0.133	0.127	0.127	201,375	0.1266	-4.49%
1998-06-24	0	0.890	-	0.890	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
1998-06-23	0	0.890	-	0.890	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
1998-06-22	0	0.890	0.860	0.890	-	-	0	0	-	0.133	0.128	0.133	-	-	0	-	0.00%
1998-06-19	0	0.890	-	0.890	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
1998-06-18	0	0.890	-	0.890	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
1998-06-17	0	0.890	-	0.890	-	-	0	0	-	0.133	-	0.133	-	-	0	-	-1.11%
1998-06-16	0	0.900	-	0.900	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
1998-06-15	0	0.900	-	0.900	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
1998-06-12	0	0.900	-	0.900	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
1998-06-11	0	0.900	-	0.900	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
1998-06-10	0	0.900	0.690	0.900	0.680	0.900	62,000	48,760	0.7865	0.134	0.103	0.134	0.101	0.134	416,176	0.1172	0.00%
1998-06-09	0	0.900	-	0.900	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
1998-06-08	0	0.900	-	0.900	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
1998-06-05	0	0.900	-	0.900	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
1998-06-04	0	0.900	-	0.910	0.900	0.900	3,450,000	3,105,000	0.9000	0.134	-	0.136	0.134	0.134	23,158,169	0.1341	0.00%
1998-06-03	0	0.900	0.880	0.900	0.900	0.910	100,000	90,500	0.9050	0.134	0.131	0.134	0.134	0.136	671,251	0.1348	0.00%
1998-06-02	0	0.900	0.880	0.910	0.900	0.900	300,000	270,000	0.9000	0.134	0.131	0.136	0.134	0.134	2,013,754	0.1341	-3.23%
1998-06-01	0	0.930	0.900	0.930	0.930	0.930	90,000	83,700	0.9300	0.139	0.134	0.139	0.139	0.139	604,126	0.1385	-2.11%
1998-05-29	0	0.950	0.950	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	2.15%
1998-05-28	0	0.930	0.900	-	-	-	0	0	-	0.139	0.134	-	-	-	0	-	0.00%
1998-05-27	0	0.930	0.900	0.980	0.930	0.950	70,000	66,100	0.9443	0.139	0.134	0.146	0.139	0.142	469,876	0.1407	-5.10%
1998-05-26	0	0.980	0.950	0.980	0.980	1.000	100,000	99,000	0.9900	0.146	0.142	0.146	0.146	0.149	671,251	0.1475	-2.00%
1998-05-25	0	1.000	0.980	1.000	-	-	0	0	-	0.149	0.146	0.149	-	-	0	-	0.00%
1998-05-22	0	1.000	0.960	-	-	-	0	0	-	0.149	0.143	-	-	-	0	-	0.00%
1998-05-21	0	1.000	1.000	1.040	-	-	0	0	-	0.149	0.149	0.155	-	-	0	-	2.04%
1998-05-20	0	0.980	0.980	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	7.69%
1998-05-19	0	0.910	0.910	-	0.900	0.910	294,400	266,160	0.9041	0.136	0.136	-	0.134	0.136	1,976,164	0.1347	-1.09%
1998-05-18	0	0.920	0.920	-	0.890	0.920	144,000	129,220	0.8974	0.137	0.137	-	0.133	0.137	966,602	0.1337	3.37%
1998-05-15	0	0.890	0.890	0.900	0.890	0.900	200,000	179,040	0.8952	0.133	0.133	0.134	0.133	0.134	1,342,503	0.1334	-1.11%
1998-05-14	0	0.900	0.900	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	4.65%
1998-05-13	0	0.860	0.860	-	0.860	0.900	1,214,000	1,069,540	0.8810	0.128	0.128	-	0.128	0.134	8,148,990	0.1312	-5.49%
1998-05-12	0	0.910	0.910	-	0.900	0.900	78,000	70,200	0.9000	0.136	0.136	-	0.134	0.134	523,576	0.1341	-3.19%
1998-05-11	0	0.940	0.940	-	0.900	0.980	242,000	217,960	0.9007	0.140	0.140	-	0.134	0.146	1,624,428	0.1342	2.17%
1998-05-08	0	0.920	0.900	0.930	0.910	0.920	80,000	73,300	0.9163	0.137	0.134	0.139	0.136	0.137	537,001	0.1365	1.10%
1998-05-07	0	0.910	0.900	0.920	0.900	0.920	100,000	90,700	0.9070	0.136	0.134	0.137	0.134	0.137	671,251	0.1351	-2.15%
1998-05-06	0	0.930	0.910	0.940	0.920	0.930	230,000	212,640	0.9245	0.139	0.136	0.140	0.137	0.139	1,543,878	0.1377	-7.00%
1998-05-05	0	1.000	0.980	1.000	-	-	0	0	-	0.149	0.146	0.149	-	-	0	-	-0.99%
1998-05-04	0	1.010	0.980	1.010	-	-	0	0	-	0.150	0.146	0.150	-	-	0	-	0.00%
1998-05-01	0	1.010	0.980	1.010	-	-	0	0	-	0.150	0.146	0.150	-	-	0	-	0.00%
1998-04-30	0	1.010	0.980	1.010	-	-	0	0	-	0.150	0.146	0.150	-	-	0	-	0.00%
1998-04-29	0	1.010	0.980	1.010	-	-	0	0	-	0.150	0.146	0.150	-	-	0	-	0.00%
1998-04-28	0	1.010	0.980	1.010	-	-	0	0	-	0.150	0.146	0.150	-	-	0	-	0.00%
1998-04-27	0	1.010	1.000	1.010	1.010	1.010	462,000	466,620	1.0100	0.150	0.149	0.150	0.150	0.150	3,101,181	0.1505	0.00%
1998-04-24	0	1.010	1.000	1.020	1.010	1.010	100,000	101,000	1.0100	0.150	0.149	0.152	0.150	0.150	671,251	0.1505	0.00%
1998-04-23	0	1.010	1.000	1.030	1.000	1.020	106,000	107,500	1.0142	0.150	0.149	0.153	0.149	0.152	711,526	0.1511	-1.94%
1998-04-22	0	1.030	1.000	1.030	-	-	0	0	-	0.153	0.149	0.153	-	-	0	-	0.00%
1998-04-21	0	1.030	1.030	1.090	1.030	1.030	30,000	30,900	1.0300	0.153	0.153	0.162	0.153	0.153	201,375	0.1534	-1.90%
1998-04-20	0	1.050	1.020	1.090	-	-	0	0	-	0.156	0.152	0.162	-	-	0	-	0.00%
1998-04-17	0	1.050	1.020	1.090	-	-	0	0	-	0.156	0.152	0.162	-	-	0	-	0.00%
1998-04-16	0	1.050	1.050	1.090	1.020	1.020	500,000	510,000	1.0200	0.156	0.156	0.162	0.152	0.152	3,356,256	0.1520	0.96%
1998-04-15	0	1.040	1.040	1.090	1.040	1.070	1,050,000	1,106,400	1.0537	0.155	0.155	0.162	0.155	0.159	7,048,138	0.1570	-4.59%
1998-04-14	0	1.090	1.070	1.090	1.070	1.090	206,000	224,380	1.0892	0.162	0.159	0.162	0.159	0.162	1,382,778	0.1623	0.00%
1998-04-09	0	1.090	1.050	1.090	1.050	1.090	4,000	4,280	1.0700	0.162	0.156	0.162	0.156	0.162	26,850	0.1594	0.00%
1998-04-08	0	1.090	1.070	1.090	1.030	1.090	78,000	84,780	1.0869	0.162	0.159	0.162	0.153	0.162	523,576	0.1619	0.93%
1998-04-07	0	1.080	1.080	1.090	-	-	0	0	-	0.161	0.161	0.162	-	-	0	-	4.85%
1998-04-03	0	1.030	1.000	-	-	-	0	0	-	0.153	0.149	-	-	-	0	-	0.00%
1998-04-02	0	1.030	1.030	-	1.030	1.060	50,000	51,740	1.0348	0.153	0.153	-	0.153	0.158	335,626	0.1542	-2.83%
1998-04-01	0	1.060	-	1.060	-	-	0	0	-	0.158	-	0.158	-	-	0	-	-2.75%
1998-03-31	0	1.090	1.020	1.090	1.090	1.090	2,000	2,180	1.0900	0.162	0.152	0.162	0.162	0.162	13,425	0.1624	3.81%
1998-03-30	0	1.050	1.000	1.090	-	-	0	0	-	0.156	0.149	0.162	-	-	0	-	0.00%
1998-03-27	0	1.050	1.050	1.090	-	-	0	0	-	0.156	0.156	0.162	-	-	0	-	0.00%
1998-03-26	0	1.050	1.020	1.090	-	-	0	0	-	0.156	0.152	0.162	-	-	0	-	0.00%
1998-03-25	0	1.050	1.000	1.090	-	-	0	0	-	0.156	0.149	0.162	-	-	0	-	0.00%
1998-03-24	0	1.050	1.050	1.090	1.050	1.050	372,000	390,600	1.0500	0.156	0.156	0.162	0.156	0.156	2,497,055	0.1564	0.00%
1998-03-23	0	1.050	1.000	1.080	-	-	0	0	-	0.156	0.149	0.161	-	-	0	-	0.00%
1998-03-20	0	1.050	1.020	1.090	-	-	0	0	-	0.156	0.152	0.162	-	-	0	-	0.00%
1998-03-19	0	1.050	1.050	1.070	-	-	0	0	-	0.156	0.156	0.159	-	-	0	-	5.00%
1998-03-18	0	1.000	1.000	1.070	1.000	1.000	12,000	12,000	1.0000	0.149	0.149	0.159	0.149	0.149	80,550	0.1490	-7.41%
1998-03-17	0	1.080	1.050	1.080	-	-	0	0	-	0.161	0.156	0.161	-	-	0	-	-0.92%
1998-03-16	0	1.090	1.050	1.090	1.050	1.090	42,000	44,500	1.0595	0.162	0.156	0.162	0.156	0.162	281,926	0.1578	0.00%
1998-03-13	0	1.090	-	1.090	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
1998-03-12	0	1.090	-	1.090	1.070	1.090	460,000	498,820	1.0844	0.162	-	0.162	0.159	0.162	3,087,756	0.1615	0.00%
1998-03-11	0	1.090	-	1.090	1.080	1.090	820,000	893,200	1.0893	0.162	-	0.162	0.161	0.162	5,504,260	0.1623	1.87%
1998-03-10	0	1.070	1.070	1.090	-	-	0	0	-	0.159	0.159	0.162	-	-	0	-	0.00%
1998-03-09	0	1.070	1.000	1.090	-	-	1	1	1.0000	0.159	0.149	0.162	-	-	7	0.1490	0.00%
1998-03-06	0	1.070	1.050	1.090	1.050	1.070	40,000	42,400	1.0600	0.159	0.156	0.162	0.156	0.159	268,501	0.1579	5.94%
1998-03-05	0	1.010	1.010	-	1.000	1.000	248,000	248,000	1.0000	0.150	0.150	-	0.149	0.149	1,664,703	0.1490	1.00%
1998-03-04	0	1.000	1.000	1.020	1.000	1.000	50,000	50,000	1.0000	0.149	0.149	0.152	0.149	0.149	335,626	0.1490	-1.96%
1998-03-03	0	1.020	0.980	1.020	-	-	0	0	-	0.152	0.146	0.152	-	-	0	-	0.00%
1998-03-02	0	1.020	1.010	-	0.980	1.020	330,000	329,720	0.9992	0.152	0.150	-	0.146	0.152	2,215,129	0.1488	6.25%
1998-02-27	0	0.960	0.960	1.000	0.960	1.000	44,000	43,260	0.9832	0.143	0.143	0.149	0.143	0.149	295,351	0.1465	-1.03%
1998-02-26	0	0.970	0.970	0.990	0.950	1.040	512,000	512,060	1.0001	0.145	0.145	0.147	0.142	0.155	3,436,806	0.1490	1.04%
1998-02-25	0	0.960	0.960	1.000	0.940	1.000	120,000	118,800	0.9900	0.143	0.143	0.149	0.140	0.149	805,502	0.1475	-4.95%
1998-02-24	0	1.010	-	1.010	1.010	1.010	110,000	111,100	1.0100	0.150	-	0.150	0.150	0.150	738,376	0.1505	-3.81%
1998-02-23	0	1.050	1.020	1.050	-	-	0	0	-	0.156	0.152	0.156	-	-	0	-	0.00%
1998-02-20	0	1.050	-	1.090	-	-	0	0	-	0.156	-	0.162	-	-	0	-	0.00%
1998-02-19	0	1.050	1.040	1.050	1.050	1.050	38,000	39,900	1.0500	0.156	0.155	0.156	0.156	0.156	255,075	0.1564	-1.87%
1998-02-18	0	1.070	1.040	1.070	1.050	1.080	18,208,000	18,224,400	1.0009	0.159	0.155	0.159	0.156	0.161	122,221,430	0.1491	1.90%
1998-02-17	0	1.050	-	1.090	-	-	0	0	-	0.156	-	0.162	-	-	0	-	0.00%
1998-02-16	0	1.050	1.020	1.090	1.050	1.050	6,000	6,300	1.0500	0.156	0.152	0.162	0.156	0.156	40,275	0.1564	0.00%
1998-02-13	0	1.050	1.010	1.090	-	-	0	0	-	0.156	0.150	0.162	-	-	0	-	0.00%
1998-02-12	0	1.050	1.020	1.090	-	-	0	0	-	0.156	0.152	0.162	-	-	0	-	0.00%
1998-02-11	0	1.050	1.050	1.090	1.050	1.050	80,000	84,000	1.0500	0.156	0.156	0.162	0.156	0.156	537,001	0.1564	-3.67%
1998-02-10	0	1.090	1.050	1.090	-	-	0	0	-	0.162	0.156	0.162	-	-	0	-	0.00%
1998-02-09	0	1.090	1.080	1.100	1.090	1.110	690,000	756,000	1.0957	0.162	0.161	0.164	0.162	0.165	4,631,634	0.1632	0.00%
1998-02-06	0	1.090	1.060	1.090	1.010	1.090	162,000	176,260	1.0880	0.162	0.158	0.162	0.150	0.162	1,087,427	0.1621	3.81%
1998-02-05	0	1.050	-	1.050	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
1998-02-04	0	1.050	1.000	-	1.050	1.050	30,000	31,500	1.0500	0.156	0.149	-	0.156	0.156	201,375	0.1564	2.94%
1998-02-03	0	1.020	1.020	-	1.000	1.000	50,000	50,000	1.0000	0.152	0.152	-	0.149	0.149	335,626	0.1490	2.00%
1998-02-02	0	1.000	0.900	-	1.000	1.000	2,000	2,000	1.0000	0.149	0.134	-	0.149	0.149	13,425	0.1490	14.94%
1998-01-27	0	0.870	0.850	-	-	-	0	0	-	0.130	0.127	-	-	-	0	-	0.00%
1998-01-26	0	0.870	0.870	-	0.870	0.900	140,000	125,180	0.8941	0.130	0.130	-	0.130	0.134	939,752	0.1332	-3.33%
1998-01-23	0	0.900	0.880	-	-	-	0	0	-	0.134	0.131	-	-	-	0	-	0.00%
1998-01-22	0	0.900	0.880	-	-	-	0	0	-	0.134	0.131	-	-	-	0	-	0.00%
1998-01-21	0	0.900	0.900	-	0.900	0.900	18,000	16,200	0.9000	0.134	0.134	-	0.134	0.134	120,825	0.1341	-3.23%
1998-01-20	0	0.930	0.910	-	-	-	0	0	-	0.139	0.136	-	-	-	0	-	0.00%
1998-01-19	0	0.930	0.930	-	0.930	0.930	30,000	27,900	0.9300	0.139	0.139	-	0.139	0.139	201,375	0.1385	-2.11%
1998-01-16	0	0.950	0.930	-	-	-	0	0	-	0.142	0.139	-	-	-	0	-	0.00%
1998-01-15	0	0.950	0.950	1.020	0.950	1.020	134,000	133,000	0.9925	0.142	0.142	0.152	0.142	0.152	899,477	0.1479	-8.65%
1998-01-14	0	1.040	1.040	1.060	1.040	1.080	410,000	430,700	1.0505	0.155	0.155	0.158	0.155	0.161	2,752,130	0.1565	-4.59%
1998-01-13	0	1.090	-	1.150	1.090	1.210	40,000	46,000	1.1500	0.162	-	0.171	0.162	0.180	268,501	0.1713	-9.92%
1998-01-12	0	1.260	1.220	1.260	1.260	1.260	2,000	2,520	1.2600	0.180	0.175	0.180	0.180	0.180	13,980	0.1803	-10.00%
1998-01-09	0	1.400	-	1.400	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-01-08	0	1.400	-	1.400	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-0.71%
1998-01-07	0	1.410	1.370	-	-	-	0	0	-	0.202	0.196	-	-	-	0	-	0.00%
1998-01-06	0	1.410	1.370	-	-	-	0	0	-	0.202	0.196	-	-	-	0	-	0.00%
1998-01-05	0	1.410	-	1.450	-	-	0	0	-	0.202	-	0.207	-	-	0	-	0.00%
1998-01-02	0	1.410	-	1.450	-	-	0	0	-	0.202	-	0.207	-	-	0	-	0.00%
1997-12-31	0	1.410	1.400	1.440	-	-	0	0	-	0.202	0.200	0.206	-	-	0	-	0.00%
1997-12-30	0	1.410	1.410	1.450	1.410	1.410	30,000	42,300	1.4100	0.202	0.202	0.207	0.202	0.202	209,697	0.2017	0.00%
1997-12-29	0	1.410	-	1.440	-	-	0	0	-	0.202	-	0.206	-	-	0	-	0.00%
1997-12-24	0	1.410	1.410	1.440	-	-	0	0	-	0.202	0.202	0.206	-	-	0	-	0.71%
1997-12-23	0	1.400	1.400	1.440	-	-	0	0	-	0.200	0.200	0.206	-	-	0	-	0.00%
1997-12-22	0	1.400	-	1.450	1.400	1.400	50,000	70,000	1.4000	0.200	-	0.207	0.200	0.200	349,494	0.2003	-3.45%
1997-12-19	0	1.450	-	1.450	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1997-12-18	0	1.450	1.450	1.490	1.440	1.450	114,000	164,300	1.4412	0.207	0.207	0.213	0.206	0.207	796,847	0.2062	0.00%
1997-12-17	0	1.450	1.440	-	-	-	0	0	-	0.207	0.206	-	-	-	0	-	0.00%
1997-12-16	0	1.450	1.450	1.500	1.450	1.470	142,000	207,320	1.4600	0.207	0.207	0.215	0.207	0.210	992,564	0.2089	-2.03%
1997-12-15	0	1.480	1.480	1.530	1.480	1.510	126,000	188,220	1.4938	0.212	0.212	0.219	0.212	0.216	880,726	0.2137	-3.27%
1997-12-12	0	1.530	1.530	-	1.530	1.530	2,124,000	3,249,720	1.5300	0.219	0.219	-	0.219	0.219	14,846,525	0.2189	0.00%
1997-12-11	0	1.530	1.530	1.550	1.530	1.550	442,000	683,700	1.5468	0.219	0.219	0.222	0.219	0.222	3,089,531	0.2213	-2.55%
1997-12-10	0	1.570	1.550	1.590	1.570	1.600	110,000	174,700	1.5882	0.225	0.222	0.227	0.225	0.229	768,888	0.2272	-2.48%
1997-12-09	0	1.610	1.600	1.650	1.610	1.650	90,000	146,900	1.6322	0.230	0.229	0.236	0.230	0.236	629,090	0.2335	0.62%
1997-12-08	0	1.600	1.600	-	1.600	1.620	410,000	656,260	1.6006	0.229	0.229	-	0.229	0.232	2,865,855	0.2290	-1.23%
1997-12-05	0	1.620	-	1.650	1.620	1.650	496,000	812,120	1.6373	0.232	-	0.236	0.232	0.236	3,466,985	0.2342	-2.41%
1997-12-04	0	1.660	1.600	1.660	1.650	1.660	256,000	424,560	1.6584	0.237	0.229	0.237	0.236	0.237	1,789,412	0.2373	0.00%
1997-12-03	0	1.660	-	1.660	1.700	1.700	5,000	8,400	1.6800	0.237	-	0.237	0.243	0.243	34,949	0.2403	-4.05%
1997-12-02	0	1.730	1.720	1.730	1.680	1.730	148,000	251,640	1.7003	0.248	0.246	0.248	0.240	0.248	1,034,504	0.2432	2.37%
1997-12-01	0	1.690	1.690	1.730	1.680	1.690	40,000	67,320	1.6830	0.242	0.242	0.248	0.240	0.242	279,596	0.2408	3.68%
1997-11-28	0	1.630	1.630	1.730	1.630	1.680	172,000	288,460	1.6771	0.233	0.233	0.248	0.233	0.240	1,202,261	0.2399	-3.55%
1997-11-27	0	1.690	1.690	1.730	1.690	1.750	1,906,000	3,269,800	1.7155	0.242	0.242	0.248	0.242	0.250	13,322,729	0.2454	-2.31%
1997-11-26	0	1.730	1.720	1.730	1.700	1.740	712,000	1,226,220	1.7222	0.248	0.246	0.248	0.243	0.249	4,976,801	0.2464	0.00%
1997-11-25	0	1.730	-	1.730	1.730	1.730	10,000	17,300	1.7300	0.248	-	0.248	0.248	0.248	69,899	0.2475	-0.57%
1997-11-24	0	1.740	-	1.740	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
1997-11-21	0	1.740	-	1.740	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
1997-11-20	0	1.740	-	1.750	-	-	0	0	-	0.249	-	0.250	-	-	0	-	0.00%
1997-11-19	0	1.740	-	1.750	-	-	0	0	-	0.249	-	0.250	-	-	0	-	0.00%
1997-11-18	0	1.740	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
1997-11-17	0	1.740	-	1.750	-	-	0	0	-	0.249	-	0.250	-	-	0	-	0.00%
1997-11-14	0	1.740	-	1.750	1.740	1.750	70,000	122,300	1.7471	0.249	-	0.250	0.249	0.250	489,292	0.2500	-0.57%
1997-11-13	0	1.750	-	1.750	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.69%
1997-11-12	0	1.780	-	1.780	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
1997-11-11	0	1.780	-	1.780	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-0.56%
1997-11-10	0	1.790	-	1.790	-	-	0	0	-	0.256	-	0.256	-	-	0	-	0.00%
1997-11-07	0	1.790	-	1.790	-	-	0	0	-	0.256	-	0.256	-	-	0	-	-5.29%
1997-11-06	0	1.890	-	1.890	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-0.53%
1997-11-05	0	1.900	-	1.900	-	-	0	0	-	0.272	-	0.272	-	-	0	-	0.00%
1997-11-04	0	1.900	-	1.900	-	-	0	0	-	0.272	-	0.272	-	-	0	-	-1.55%
1997-11-03	0	1.930	-	1.930	1.930	1.930	30,000	57,900	1.9300	0.276	-	0.276	0.276	0.276	209,697	0.2761	-1.03%
1997-10-31	0	1.950	-	1.950	-	-	1,000,000	2,010,000	2.0100	0.279	-	0.279	-	-	6,989,889	0.2876	0.00%
1997-10-30	0	1.950	-	1.950	1.940	1.950	90,000	175,200	1.9467	0.279	-	0.279	0.278	0.279	629,090	0.2785	0.00%
1997-10-29	0	1.950	-	1.950	-	-	0	0	-	0.279	-	0.279	-	-	0	-	-0.51%
1997-10-28	0	1.960	-	1.960	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-1.01%
1997-10-27	0	1.980	-	1.980	-	-	0	0	-	0.283	-	0.283	-	-	0	-	-1.00%
1997-10-24	0	2.000	2.000	-	1.960	2.000	60,000	119,200	1.9867	0.286	0.286	-	0.280	0.286	419,393	0.2842	2.04%
1997-10-23	0	1.960	-	2.000	-	-	1,100,000	2,200,000	2.0000	0.280	-	0.286	-	-	7,688,878	0.2861	0.00%
1997-10-22	0	1.960	1.920	-	1.960	1.960	30,000	58,800	1.9600	0.280	0.275	-	0.280	0.280	209,697	0.2804	0.00%
1997-10-21	0	1.960	1.920	2.000	-	-	0	0	-	0.280	0.275	0.286	-	-	0	-	0.00%
1997-10-20	0	1.960	1.950	-	-	-	1,358,000	2,716,000	2.0000	0.280	0.279	-	-	-	9,492,270	0.2861	0.00%
1997-10-17	0	1.960	1.950	2.000	1.960	2.000	240,000	478,000	1.9917	0.280	0.279	0.286	0.280	0.286	1,677,573	0.2849	-2.00%
1997-10-16	0	2.000	1.960	2.000	2.000	2.000	36,000	72,000	2.0000	0.286	0.280	0.286	0.286	0.286	251,636	0.2861	-2.44%
1997-10-15	0	2.050	2.000	2.050	1.980	2.050	600,000	1,193,800	1.9897	0.293	0.286	0.293	0.283	0.293	4,193,934	0.2846	0.00%
1997-10-14	0	2.050	2.000	2.050	2.050	2.100	920,000	1,914,600	2.0811	0.293	0.286	0.293	0.293	0.300	6,430,698	0.2977	-2.38%
1997-10-13	0	2.100	-	2.100	2.100	2.100	400,000	840,000	2.1000	0.300	-	0.300	0.300	0.300	2,795,956	0.3004	-2.33%
1997-10-09	0	2.150	-	2.250	2.150	2.150	20,000	43,000	2.1500	0.308	-	0.322	0.308	0.308	139,798	0.3076	-2.27%
1997-10-08	0	2.200	2.175	2.200	2.200	2.200	40,000	88,000	2.2000	0.315	0.311	0.315	0.315	0.315	279,596	0.3147	0.00%
1997-10-07	0	2.200	2.200	-	2.150	2.200	94,000	206,300	2.1947	0.315	0.315	-	0.308	0.315	657,050	0.3140	2.33%
1997-10-06	0	2.150	2.150	2.175	2.150	2.150	10,000	21,500	2.1500	0.308	0.308	0.311	0.308	0.308	69,899	0.3076	0.00%
1997-10-03	0	2.150	2.100	2.150	2.150	2.150	130,000	279,500	2.1500	0.308	0.300	0.308	0.308	0.308	908,686	0.3076	-2.27%
1997-09-30	0	2.200	2.150	2.200	2.125	2.200	70,000	151,100	2.1586	0.315	0.308	0.315	0.304	0.315	489,292	0.3088	-2.22%
1997-09-29	0	2.250	2.150	2.250	-	-	0	0	-	0.322	0.308	0.322	-	-	0	-	0.00%
1997-09-26	0	2.250	2.150	2.250	2.150	2.250	130,000	288,000	2.2154	0.322	0.308	0.322	0.308	0.322	908,686	0.3169	4.65%
1997-09-25	0	2.150	2.150	2.200	2.150	2.200	50,000	107,900	2.1580	0.308	0.308	0.315	0.308	0.315	349,494	0.3087	2.38%
1997-09-24	0	2.100	2.100	2.200	2.100	2.150	1,252,000	2,638,700	2.1076	0.300	0.300	0.315	0.300	0.308	8,751,341	0.3015	-2.33%
1997-09-23	0	2.150	2.150	2.250	2.150	2.300	550,000	1,187,500	2.1591	0.308	0.308	0.322	0.308	0.329	3,844,439	0.3089	-4.44%
1997-09-22	0	2.250	2.250	2.300	2.000	2.225	1,410,000	3,065,350	2.1740	0.322	0.322	0.329	0.286	0.318	9,855,744	0.3110	2.27%
1997-09-19	1	2.200	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
1997-09-18	1	2.200	2.200	2.250	2.200	2.200	1,407,000	3,095,250	2.1999	0.315	0.315	0.322	0.315	0.315	9,834,774	0.3147	0.00%
1997-09-16	0	2.200	2.150	2.250	2.100	2.250	1,348,000	2,964,850	2.1994	0.315	0.308	0.322	0.300	0.322	9,422,371	0.3147	0.00%
1997-09-15	0	2.200	2.150	2.200	2.175	2.200	880,000	1,916,000	2.1773	0.315	0.308	0.315	0.311	0.315	6,151,102	0.3115	1.85%
1997-09-12	0	2.160	2.100	2.200	-	-	0	0	-	0.309	0.300	0.315	-	-	0	-	0.00%
1997-09-11	0	2.250	2.200	2.250	-	-	0	0	-	0.309	0.302	0.309	-	-	0	-	0.00%
1997-09-10	0	2.250	2.250	2.300	2.250	2.300	380,000	862,250	2.2691	0.309	0.309	0.316	0.309	0.316	2,766,831	0.3116	0.00%
1997-09-09	0	2.250	2.250	2.300	2.100	2.250	312,000	692,900	2.2208	0.309	0.309	0.316	0.288	0.309	2,271,714	0.3050	9.76%
1997-09-08	1	2.050	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
1997-09-05	1	2.050	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
1997-09-04	1	2.050	-	-	-	-	0	0	-	0.282	-	-	-	-	0	-	0.00%
1997-09-03	0	2.050	2.025	2.100	2.025	2.100	170,000	349,750	2.0574	0.282	0.278	0.288	0.278	0.288	1,237,793	0.2826	1.23%
1997-09-02	0	2.025	-	2.025	-	-	0	0	-	0.278	-	0.278	-	-	0	-	-3.57%
1997-09-01	0	2.100	2.000	2.100	2.100	2.100	6,000	12,600	2.1000	0.288	0.275	0.288	0.288	0.288	43,687	0.2884	0.00%
1997-08-29	0	2.100	1.970	-	1.960	2.100	40,000	79,800	1.9950	0.288	0.271	-	0.269	0.288	291,245	0.2740	5.00%
1997-08-28	0	2.000	2.000	2.100	2.000	2.050	160,000	323,500	2.0219	0.275	0.275	0.288	0.275	0.282	1,164,982	0.2777	-2.44%
1997-08-27	0	2.050	2.050	2.100	2.000	2.050	56,000	113,500	2.0268	0.282	0.282	0.288	0.275	0.282	407,744	0.2784	2.50%
1997-08-26	0	2.000	2.000	2.100	2.000	2.000	84,000	168,000	2.0000	0.275	0.275	0.288	0.275	0.275	611,615	0.2747	-4.76%
1997-08-25	0	2.100	2.000	2.200	2.100	2.100	10,000	21,000	2.1000	0.288	0.275	0.302	0.288	0.288	72,811	0.2884	0.00%
1997-08-22	0	2.100	2.050	2.100	2.000	2.100	142,000	297,200	2.0930	0.288	0.282	0.288	0.275	0.288	1,033,921	0.2874	1.20%
1997-08-21	0	2.075	2.050	2.100	2.075	2.100	450,000	940,000	2.0889	0.285	0.282	0.288	0.285	0.288	3,276,511	0.2869	-2.35%
1997-08-20	0	2.125	2.100	2.250	2.100	2.125	350,000	738,250	2.1093	0.292	0.288	0.309	0.288	0.292	2,548,397	0.2897	6.25%
1997-08-19	0	2.000	-	2.100	2.000	2.000	120,000	240,000	2.0000	0.275	-	0.288	0.275	0.275	873,736	0.2747	-11.11%
1997-08-15	0	2.250	-	2.250	2.250	2.250	2,000	4,500	2.2500	0.309	-	0.309	0.309	0.309	14,562	0.3090	-1.10%
1997-08-14	0	2.275	2.250	2.275	2.275	2.275	2,000	4,550	2.2750	0.312	0.309	0.312	0.312	0.312	14,562	0.3125	0.00%
1997-08-13	0	2.275	-	2.275	2.275	2.275	50,000	113,750	2.2750	0.312	-	0.312	0.312	0.312	364,057	0.3125	5.81%
1997-08-12	0	2.150	2.000	2.150	2.125	2.150	10,000	21,400	2.1400	0.295	0.275	0.295	0.292	0.295	72,811	0.2939	1.18%
1997-08-11	0	2.125	2.025	2.200	2.025	2.125	14,000	29,550	2.1107	0.292	0.278	0.302	0.278	0.292	101,936	0.2899	1.19%
1997-08-08	0	2.100	2.100	2.175	2.100	2.100	176,000	369,600	2.1000	0.288	0.288	0.299	0.288	0.288	1,281,480	0.2884	-1.18%
1997-08-07	0	2.125	2.125	2.200	-	-	0	0	-	0.292	0.292	0.302	-	-	0	-	1.19%
1997-08-06	0	2.100	2.100	2.200	-	-	0	0	-	0.288	0.288	0.302	-	-	0	-	0.00%
1997-08-05	0	2.100	2.100	2.200	2.100	2.150	112,000	237,700	2.1223	0.288	0.288	0.302	0.288	0.295	815,487	0.2915	-4.55%
1997-08-04	0	2.200	2.100	2.200	-	-	0	0	-	0.302	0.288	0.302	-	-	0	-	0.00%
1997-08-01	0	2.200	2.125	2.200	2.200	2.200	30,000	66,000	2.2000	0.302	0.292	0.302	0.302	0.302	218,434	0.3022	0.00%
1997-07-31	0	2.200	2.200	2.250	2.200	2.200	322,000	708,400	2.2000	0.302	0.302	0.309	0.302	0.302	2,344,525	0.3022	2.33%
1997-07-30	0	2.150	2.150	2.250	-	-	0	0	-	0.295	0.295	0.309	-	-	0	-	0.00%
1997-07-29	0	2.150	2.150	-	2.100	2.150	302,000	642,950	2.1290	0.295	0.295	-	0.288	0.295	2,198,903	0.2924	1.18%
1997-07-28	0	2.125	2.125	2.200	2.100	2.100	18,000	37,800	2.1000	0.292	0.292	0.302	0.288	0.288	131,060	0.2884	1.19%
1997-07-25	0	2.100	2.100	2.200	2.100	2.100	62,000	130,200	2.1000	0.288	0.288	0.302	0.288	0.288	451,430	0.2884	0.00%
1997-07-24	0	2.100	2.100	2.200	2.100	2.200	106,000	223,200	2.1057	0.288	0.288	0.302	0.288	0.302	771,800	0.2892	-4.55%
1997-07-23	0	2.200	2.100	2.200	2.200	2.200	50,000	110,000	2.2000	0.302	0.288	0.302	0.302	0.302	364,057	0.3022	-1.12%
1997-07-22	0	2.225	2.150	2.225	2.250	2.250	70,000	157,500	2.2500	0.306	0.295	0.306	0.309	0.309	509,679	0.3090	1.14%
1997-07-21	0	2.200	2.175	-	2.100	2.200	62,000	133,000	2.1452	0.302	0.299	-	0.288	0.302	451,430	0.2946	2.33%
1997-07-18	0	2.150	2.150	2.200	2.125	2.150	36,000	76,900	2.1361	0.295	0.295	0.302	0.292	0.295	262,121	0.2934	1.18%
1997-07-17	0	2.125	2.100	-	2.025	2.125	818,000	1,693,650	2.0705	0.292	0.288	-	0.278	0.292	5,955,968	0.2844	3.66%
1997-07-16	0	2.050	2.025	2.050	2.000	2.050	292,000	592,100	2.0277	0.282	0.278	0.282	0.275	0.282	2,126,091	0.2785	1.23%
1997-07-15	0	2.025	2.025	2.075	2.000	2.050	232,000	469,000	2.0216	0.278	0.278	0.285	0.275	0.282	1,689,223	0.2776	1.25%
1997-07-14	0	2.000	-	2.000	2.000	2.000	140,000	280,000	2.0000	0.275	-	0.275	0.275	0.275	1,019,359	0.2747	0.00%
1997-07-11	0	2.000	1.990	2.000	1.980	2.000	218,000	433,840	1.9901	0.275	0.273	0.275	0.272	0.275	1,587,287	0.2733	0.00%
1997-07-10	0	2.000	2.000	2.025	2.000	2.000	266,000	532,000	2.0000	0.275	0.275	0.278	0.275	0.275	1,936,782	0.2747	-4.76%
1997-07-09	0	2.100	2.100	2.200	2.100	2.100	6,000	12,600	2.1000	0.288	0.288	0.302	0.288	0.288	43,687	0.2884	-3.45%
1997-07-08	0	2.175	-	2.175	-	-	0	0	-	0.299	-	0.299	-	-	0	-	-1.14%
1997-07-07	0	2.200	-	2.200	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
1997-07-04	0	2.200	-	2.225	2.200	2.200	24,000	52,800	2.2000	0.302	-	0.306	0.302	0.302	174,747	0.3022	0.00%
1997-07-03	0	2.200	2.100	-	2.100	2.200	107,000	225,600	2.1084	0.302	0.288	-	0.288	0.302	779,081	0.2896	4.76%
1997-06-27	0	2.100	2.000	2.100	2.000	2.100	436,000	872,400	2.0009	0.288	0.275	0.288	0.275	0.288	3,174,575	0.2748	3.70%
1997-06-26	0	2.025	2.000	2.025	2.000	2.025	838,000	1,684,000	2.0095	0.278	0.275	0.278	0.275	0.278	6,101,591	0.2760	0.00%
1997-06-25	0	2.025	2.025	2.100	-	-	0	0	-	0.278	0.278	0.288	-	-	0	-	1.25%
1997-06-24	0	2.000	2.000	2.025	-	-	6,500,000	13,000,000	2.0000	0.275	0.275	0.278	-	-	47,327,375	0.2747	0.00%
1997-06-23	0	2.000	2.000	2.100	2.000	2.000	10,000	20,000	2.0000	0.275	0.275	0.288	0.275	0.275	72,811	0.2747	0.00%
1997-06-20	0	2.000	2.000	2.025	-	-	3,578,000	7,156,000	2.0000	0.275	0.275	0.278	-	-	26,051,899	0.2747	0.00%
1997-06-19	0	2.000	2.000	2.025	-	-	0	0	-	0.275	0.275	0.278	-	-	0	-	0.00%
1997-06-18	0	2.000	2.000	2.100	2.000	2.000	88,000	176,000	2.0000	0.275	0.275	0.288	0.275	0.275	640,740	0.2747	0.00%
1997-06-17	0	2.000	2.000	2.025	2.000	2.000	2,000	4,000	2.0000	0.275	0.275	0.278	0.275	0.275	14,562	0.2747	0.00%
1997-06-16	0	2.000	1.980	2.025	-	-	0	0	-	0.275	0.272	0.278	-	-	0	-	0.00%
1997-06-13	0	2.000	1.960	2.025	1.980	2.000	250,000	498,000	1.9920	0.275	0.269	0.278	0.272	0.275	1,820,284	0.2736	-2.44%
1997-06-12	0	2.050	-	2.050	2.000	2.050	168,000	337,850	2.0110	0.282	-	0.282	0.275	0.282	1,223,231	0.2762	1.23%
1997-06-11	0	2.025	2.025	2.050	2.025	2.050	30,000	60,850	2.0283	0.278	0.278	0.282	0.278	0.282	218,434	0.2786	-1.22%
1997-06-10	0	2.050	2.050	2.075	2.050	2.075	26,000	53,900	2.0731	0.282	0.282	0.285	0.282	0.285	189,309	0.2847	1.23%
1997-06-06	0	2.025	2.000	2.025	2.025	2.025	36,000	72,900	2.0250	0.278	0.275	0.278	0.278	0.278	262,121	0.2781	0.00%
1997-06-05	0	2.025	2.000	2.025	2.025	2.025	100,000	202,500	2.0250	0.278	0.275	0.278	0.278	0.278	728,113	0.2781	1.25%
1997-06-04	0	2.000	2.000	2.025	-	-	0	0	-	0.275	0.275	0.278	-	-	0	-	0.00%
1997-06-03	0	2.000	2.000	2.025	2.000	2.000	14,000	28,000	2.0000	0.275	0.275	0.278	0.275	0.275	101,936	0.2747	0.00%
1997-06-02	0	2.000	2.000	2.075	2.000	2.025	54,000	108,250	2.0046	0.275	0.275	0.285	0.275	0.278	393,181	0.2753	-1.23%
1997-05-30	0	2.025	2.025	2.075	-	-	0	0	-	0.278	0.278	0.285	-	-	0	-	0.00%
1997-05-29	0	2.025	2.025	2.075	-	-	0	0	-	0.278	0.278	0.285	-	-	0	-	1.25%
1997-05-28	0	2.000	2.000	2.025	2.000	2.000	100,000	204,500	2.0450	0.275	0.275	0.278	0.275	0.275	728,113	0.2809	-2.44%
1997-05-27	0	2.050	2.000	2.050	2.050	2.050	110,000	225,500	2.0500	0.282	0.275	0.282	0.282	0.282	800,925	0.2815	0.00%
1997-05-26	0	2.050	2.025	2.100	-	-	600	1,194	1.9900	0.282	0.278	0.288	-	-	4,369	0.2733	0.00%
1997-05-23	0	2.050	2.050	2.100	2.025	2.050	412,000	838,350	2.0348	0.282	0.282	0.288	0.278	0.282	2,999,827	0.2795	1.23%
1997-05-22	0	2.025	-	2.025	2.000	2.075	750,000	1,528,750	2.0383	0.278	-	0.278	0.275	0.285	5,460,851	0.2799	-5.81%
1997-05-21	0	2.150	2.150	2.200	2.150	2.150	38,000	81,700	2.1500	0.295	0.295	0.302	0.295	0.295	276,683	0.2953	2.38%
1997-05-20	0	2.100	2.100	2.150	-	-	0	0	-	0.288	0.288	0.295	-	-	0	-	0.00%
1997-05-19	0	2.100	2.050	-	2.100	2.100	20,000	42,000	2.1000	0.288	0.282	-	0.288	0.288	145,623	0.2884	2.44%
1997-05-16	0	2.050	2.050	-	2.050	2.050	50,000	102,500	2.0500	0.282	0.282	-	0.282	0.282	364,057	0.2815	-1.20%
1997-05-15	0	2.075	2.050	-	2.075	2.075	4,000	8,300	2.0750	0.285	0.282	-	0.285	0.285	29,125	0.2850	1.22%
1997-05-14	0	2.050	2.050	2.100	2.050	2.050	10,000	20,500	2.0500	0.282	0.282	0.288	0.282	0.282	72,811	0.2815	0.00%
1997-05-13	0	2.050	2.000	2.150	2.000	2.050	40,000	81,000	2.0250	0.282	0.275	0.295	0.275	0.282	291,245	0.2781	0.00%
1997-05-12	0	2.050	-	2.150	-	-	0	0	-	0.282	-	0.295	-	-	0	-	0.00%
1997-05-09	0	2.050	2.050	2.150	2.050	2.150	48,000	99,900	2.0813	0.282	0.282	0.295	0.282	0.295	349,494	0.2858	2.50%
1997-05-08	0	2.000	2.000	2.100	2.000	2.000	641,000	1,313,050	2.0484	0.275	0.275	0.288	0.275	0.275	4,667,207	0.2813	-2.44%
1997-05-07	0	2.050	2.050	2.100	2.025	2.025	20,000	40,500	2.0250	0.282	0.282	0.288	0.278	0.278	145,623	0.2781	0.00%
1997-05-06	0	2.050	2.050	2.100	2.050	2.050	46,000	94,300	2.0500	0.282	0.282	0.288	0.282	0.282	334,932	0.2815	0.00%
1997-05-05	0	2.050	2.050	2.100	2.050	2.075	36,000	74,150	2.0597	0.282	0.282	0.288	0.282	0.285	262,121	0.2829	2.50%
1997-05-02	0	2.000	2.000	2.100	2.000	2.025	6,268,000	12,538,500	2.0004	0.275	0.275	0.288	0.275	0.278	45,638,151	0.2747	0.00%
1997-05-01	0	2.000	2.000	2.100	2.000	2.000	20,000	40,000	2.0000	0.275	0.275	0.288	0.275	0.275	145,623	0.2747	-4.76%
1997-04-30	0	2.100	2.000	-	-	-	0	0	-	0.288	0.275	-	-	-	0	-	0.00%
1997-04-29	0	2.100	2.000	-	-	-	0	0	-	0.288	0.275	-	-	-	0	-	0.00%
1997-04-28	0	2.100	-	2.100	2.075	2.100	622,000	1,303,500	2.0957	0.288	-	0.288	0.285	0.288	4,528,866	0.2878	-1.18%
1997-04-25	0	2.125	2.125	2.200	2.000	2.100	36,000	74,550	2.0708	0.292	0.292	0.302	0.275	0.288	262,121	0.2844	1.19%
1997-04-24	0	2.100	2.075	2.200	2.100	2.100	82,600	173,382	2.0991	0.288	0.285	0.302	0.288	0.288	601,422	0.2883	0.00%
1997-04-23	0	2.100	2.100	2.150	-	-	0	0	-	0.288	0.288	0.295	-	-	0	-	0.00%
1997-04-22	0	2.100	2.100	2.175	2.100	2.100	10,000	21,000	2.1000	0.288	0.288	0.299	0.288	0.288	72,811	0.2884	0.00%
1997-04-21	0	2.100	2.100	2.150	2.100	2.125	158,000	332,000	2.1013	0.288	0.288	0.295	0.288	0.292	1,150,419	0.2886	0.00%
1997-04-18	0	2.100	2.100	2.150	2.100	2.100	149,000	312,750	2.0990	0.288	0.288	0.295	0.288	0.288	1,084,889	0.2883	0.00%
1997-04-17	0	2.100	2.100	2.150	2.100	2.100	18,000	37,800	2.1000	0.288	0.288	0.295	0.288	0.288	131,060	0.2884	0.00%
1997-04-16	0	2.100	2.100	2.150	2.100	2.100	280,000	588,000	2.1000	0.288	0.288	0.295	0.288	0.288	2,038,718	0.2884	0.00%
1997-04-15	0	2.100	2.100	2.150	2.100	2.100	155,000	325,380	2.0992	0.288	0.288	0.295	0.288	0.288	1,128,576	0.2883	1.20%
1997-04-14	0	2.075	2.075	2.150	2.050	2.050	38,000	77,900	2.0500	0.285	0.285	0.295	0.282	0.282	276,683	0.2815	-3.49%
1997-04-11	0	2.150	2.150	2.200	2.150	2.150	495,000	1,064,100	2.1497	0.295	0.295	0.302	0.295	0.295	3,604,162	0.2952	0.00%
1997-04-10	0	2.150	2.100	2.200	2.150	2.150	150,000	322,500	2.1500	0.295	0.288	0.302	0.295	0.295	1,092,170	0.2953	2.38%
1997-04-09	0	2.100	2.100	2.200	2.100	2.100	20,000	42,000	2.1000	0.288	0.288	0.302	0.288	0.288	145,623	0.2884	-4.55%
1997-04-08	0	2.200	2.100	2.200	2.200	2.200	6,781,000	14,918,050	2.2000	0.302	0.288	0.302	0.302	0.302	49,373,373	0.3021	0.00%
1997-04-07	0	2.200	2.100	2.200	-	-	0	0	-	0.302	0.288	0.302	-	-	0	-	0.00%
1997-04-04	0	2.200	2.100	2.200	-	-	0	0	-	0.302	0.288	0.302	-	-	0	-	0.00%
1997-04-03	0	2.200	2.100	2.300	2.200	2.200	20,000	44,000	2.2000	0.302	0.288	0.316	0.302	0.302	145,623	0.3022	0.00%
1997-04-02	0	2.200	2.125	2.275	2.200	2.200	10,000	22,000	2.2000	0.302	0.292	0.312	0.302	0.302	72,811	0.3022	0.00%
1997-04-01	0	2.200	2.175	2.200	-	-	0	0	-	0.302	0.299	0.302	-	-	0	-	-3.30%
1997-03-27	0	2.275	-	2.275	-	-	0	0	-	0.312	-	0.312	-	-	0	-	0.00%
1997-03-26	0	2.275	-	2.275	-	-	0	0	-	0.312	-	0.312	-	-	0	-	-1.09%
1997-03-25	0	2.300	-	2.300	2.300	2.400	440,000	1,032,000	2.3455	0.316	-	0.316	0.316	0.330	3,203,699	0.3221	-2.13%
1997-03-24	0	2.350	-	2.350	2.350	2.350	340,000	799,000	2.3500	0.323	-	0.323	0.323	0.323	2,475,586	0.3228	0.00%
1997-03-21	0	2.350	2.300	2.350	-	-	0	0	-	0.323	0.316	0.323	-	-	0	-	0.00%
1997-03-20	0	2.350	2.325	2.375	-	-	0	0	-	0.323	0.319	0.326	-	-	0	-	0.00%
1997-03-19	0	2.350	2.350	2.375	2.350	2.350	20,000	47,000	2.3500	0.323	0.323	0.326	0.323	0.323	145,623	0.3228	0.00%
1997-03-18	0	2.350	-	2.400	-	-	0	0	-	0.323	-	0.330	-	-	0	-	0.00%
1997-03-17	0	2.350	2.350	2.375	-	-	0	0	-	0.323	0.323	0.326	-	-	0	-	0.00%
1997-03-14	0	2.350	2.250	2.350	2.350	2.350	20,000	47,000	2.3500	0.323	0.309	0.323	0.323	0.323	145,623	0.3228	0.00%
1997-03-13	0	2.350	2.350	2.400	2.350	2.350	20,000	47,000	2.3500	0.323	0.323	0.330	0.323	0.323	145,623	0.3228	-2.08%
1997-03-12	0	2.400	-	2.400	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
1997-03-11	0	2.400	2.375	2.400	2.400	2.400	790,000	1,896,000	2.4000	0.330	0.326	0.330	0.330	0.330	5,752,096	0.3296	1.05%
1997-03-10	0	2.375	2.375	2.400	2.375	2.400	78,000	186,100	2.3859	0.326	0.326	0.330	0.326	0.330	567,928	0.3277	-1.04%
1997-03-07	0	2.400	2.375	2.400	2.400	2.400	970,000	2,328,000	2.4000	0.330	0.326	0.330	0.330	0.330	7,062,701	0.3296	0.00%
1997-03-06	0	2.400	2.350	2.400	2.400	2.400	732,000	1,756,800	2.4000	0.330	0.323	0.330	0.330	0.330	5,329,790	0.3296	0.00%
1997-03-05	0	2.400	2.375	2.450	2.350	2.450	340,000	820,000	2.4118	0.330	0.326	0.336	0.323	0.336	2,475,586	0.3312	2.13%
1997-03-04	0	2.350	2.350	2.400	2.350	2.350	30,000	70,500	2.3500	0.323	0.323	0.330	0.323	0.323	218,434	0.3228	-2.08%
1997-03-03	0	2.400	2.350	2.400	-	-	0	0	-	0.330	0.323	0.330	-	-	0	-	-1.03%
1997-02-28	0	2.425	2.425	2.450	-	-	0	0	-	0.333	0.333	0.336	-	-	0	-	0.00%
1997-02-27	0	2.425	2.425	2.450	2.425	2.425	72,000	174,600	2.4250	0.333	0.333	0.336	0.333	0.333	524,242	0.3331	1.04%
1997-02-26	0	2.400	2.400	2.425	2.400	2.450	398,000	968,200	2.4327	0.330	0.330	0.333	0.330	0.336	2,897,892	0.3341	0.00%
1997-02-25	0	2.400	2.350	2.400	2.400	2.450	138,000	335,150	2.4286	0.330	0.323	0.330	0.330	0.336	1,004,797	0.3336	2.13%
1997-02-24	0	2.350	2.325	2.375	2.350	2.375	100,000	235,500	2.3550	0.323	0.319	0.326	0.323	0.326	728,113	0.3234	-1.05%
1997-02-21	0	2.375	2.325	2.400	2.350	2.375	52,000	122,450	2.3548	0.326	0.319	0.330	0.323	0.326	378,619	0.3234	-2.06%
1997-02-20	0	2.425	2.350	2.450	-	-	0	0	-	0.333	0.323	0.336	-	-	0	-	0.00%
1997-02-19	0	2.425	2.350	2.425	2.400	2.425	42,000	101,350	2.4131	0.333	0.323	0.333	0.330	0.333	305,808	0.3314	-1.02%
1997-02-18	0	2.450	2.350	2.450	2.400	2.500	130,000	323,000	2.4846	0.336	0.323	0.336	0.330	0.343	946,547	0.3412	-2.00%
1997-02-17	0	2.500	2.300	-	2.350	2.500	22,000	52,000	2.3636	0.343	0.316	-	0.323	0.343	160,185	0.3246	2.04%
1997-02-14	0	2.450	2.400	2.450	2.450	2.450	2,000	4,900	2.4500	0.336	0.330	0.336	0.336	0.336	14,562	0.3365	2.08%
1997-02-13	0	2.400	2.350	2.500	2.350	2.400	80,000	190,300	2.3788	0.330	0.323	0.343	0.323	0.330	582,491	0.3267	-2.04%
1997-02-12	0	2.450	2.400	2.450	2.450	2.475	24,000	59,300	2.4708	0.336	0.330	0.336	0.336	0.340	174,747	0.3393	-2.00%
1997-02-11	0	2.500	2.475	2.500	2.500	2.500	3,992,000	9,980,000	2.5000	0.343	0.340	0.343	0.343	0.343	29,066,289	0.3434	0.00%
1997-02-10	0	2.500	-	2.525	2.500	2.525	62,000	155,550	2.5089	0.343	-	0.347	0.343	0.347	451,430	0.3446	-0.99%
1997-02-05	0	2.525	2.425	2.525	-	-	0	0	-	0.347	0.333	0.347	-	-	0	-	0.00%
1997-02-04	0	2.525	2.500	2.525	-	-	0	0	-	0.347	0.343	0.347	-	-	0	-	0.00%
1997-02-03	0	2.525	2.500	2.575	2.525	2.525	100,000	252,500	2.5250	0.347	0.343	0.354	0.347	0.347	728,113	0.3468	-0.98%
1997-01-31	0	2.550	2.525	2.575	2.550	2.550	20,000	51,000	2.5500	0.350	0.347	0.354	0.350	0.350	145,623	0.3502	-0.97%
1997-01-30	0	2.575	2.525	2.575	2.575	2.575	34,000	87,550	2.5750	0.354	0.347	0.354	0.354	0.354	247,559	0.3537	1.98%
1997-01-29	0	2.525	2.525	2.700	2.525	2.600	18,000	46,650	2.5917	0.347	0.347	0.371	0.347	0.357	131,060	0.3559	-2.88%
1997-01-28	0	2.600	2.575	2.650	2.525	2.600	146,000	371,900	2.5473	0.357	0.354	0.364	0.347	0.357	1,063,046	0.3498	2.97%
1997-01-27	0	2.525	2.500	2.625	-	-	0	0	-	0.347	0.343	0.361	-	-	0	-	0.00%
1997-01-24	0	2.525	2.525	-	-	-	0	0	-	0.347	0.347	-	-	-	0	-	0.00%
1997-01-23	0	2.525	2.525	-	2.525	2.525	10,000	25,250	2.5250	0.347	0.347	-	0.347	0.347	72,811	0.3468	0.00%
1997-01-22	0	2.525	2.525	-	2.525	2.525	4,000	10,100	2.5250	0.347	0.347	-	0.347	0.347	29,125	0.3468	-2.88%
1997-01-21	0	2.600	2.500	-	2.500	2.600	14,000	36,200	2.5857	0.357	0.343	-	0.343	0.357	101,936	0.3551	4.00%
1997-01-20	0	2.500	2.500	-	2.500	2.500	76,000	190,000	2.5000	0.343	0.343	-	0.343	0.343	553,366	0.3434	0.00%
1997-01-17	0	2.500	2.500	2.525	-	-	0	0	-	0.343	0.343	0.347	-	-	0	-	1.01%
1997-01-16	0	2.525	2.500	-	2.525	2.550	4,000	10,150	2.5375	0.340	0.337	-	0.340	0.343	29,713	0.3416	1.00%
1997-01-15	0	2.500	2.500	-	2.450	2.450	4,000	9,800	2.4500	0.337	0.337	-	0.330	0.330	29,713	0.3298	3.09%
1997-01-14	0	2.425	2.425	-	-	-	400,000	970,000	2.4250	0.326	0.326	-	-	-	2,971,291	0.3265	0.00%
1997-01-13	0	2.425	2.425	2.450	2.400	2.400	26,000	62,400	2.4000	0.326	0.326	0.330	0.323	0.323	193,134	0.3231	1.04%
1997-01-10	0	2.400	2.375	-	2.225	2.400	438,000	1,036,550	2.3666	0.323	0.320	-	0.300	0.323	3,253,564	0.3186	9.09%
1997-01-09	0	2.200	2.200	-	-	-	0	0	-	0.296	0.296	-	-	-	0	-	0.00%
1997-01-08	0	2.200	2.200	-	2.200	2.200	12,000	26,400	2.2000	0.296	0.296	-	0.296	0.296	89,139	0.2962	0.00%
1997-01-07	0	2.200	2.200	-	2.200	2.225	48,000	106,000	2.2083	0.296	0.296	-	0.296	0.300	356,555	0.2973	0.00%
1997-01-06	0	2.200	2.200	-	2.200	2.200	74,000	162,800	2.2000	0.296	0.296	-	0.296	0.296	549,689	0.2962	0.00%
1997-01-03	0	2.200	2.200	2.275	-	-	0	0	-	0.296	0.296	0.306	-	-	0	-	0.00%
1997-01-02	0	2.200	2.075	2.200	2.075	2.200	12,000	25,400	2.1167	0.296	0.279	0.296	0.279	0.296	89,139	0.2849	8.64%
1996-12-31	1	2.025	-	-	-	-	0	0	-	0.273	-	-	-	-	0	-	0.00%
1996-12-30	0	2.025	-	2.075	-	-	0	0	-	0.273	-	0.279	-	-	0	-	0.00%
1996-12-27	0	2.025	-	2.075	-	-	0	0	-	0.273	-	0.279	-	-	0	-	0.00%
1996-12-24	0	2.025	2.025	2.075	-	-	0	0	-	0.273	0.273	0.279	-	-	0	-	0.00%
1996-12-23	0	2.025	2.025	2.075	-	-	0	0	-	0.273	0.273	0.279	-	-	0	-	0.00%
1996-12-20	0	2.025	2.025	2.075	2.025	2.025	16,000	32,400	2.0250	0.273	0.273	0.279	0.273	0.273	118,852	0.2726	0.00%
1996-12-19	0	2.025	2.025	2.075	2.025	2.025	12,000	24,300	2.0250	0.273	0.273	0.279	0.273	0.273	89,139	0.2726	0.00%
1996-12-18	0	2.025	2.000	2.075	2.025	2.025	10,000	20,250	2.0250	0.273	0.269	0.279	0.273	0.273	74,282	0.2726	0.00%
1996-12-17	0	2.025	2.025	2.075	-	-	0	0	-	0.273	0.273	0.279	-	-	0	-	0.00%
1996-12-16	0	2.025	2.025	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
1996-12-13	0	2.025	2.025	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
1996-12-12	0	2.025	2.000	-	-	-	0	0	-	0.273	0.269	-	-	-	0	-	0.00%
1996-12-11	0	2.025	2.025	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
1996-12-10	0	2.025	2.025	-	2.025	2.025	10,000	20,250	2.0250	0.273	0.273	-	0.273	0.273	74,282	0.2726	1.25%
1996-12-09	0	2.000	2.000	-	-	-	0	0	-	0.269	0.269	-	-	-	0	-	0.00%
1996-12-06	0	2.000	2.000	2.025	2.000	2.000	270,000	540,000	2.0000	0.269	0.269	0.273	0.269	0.269	2,005,622	0.2692	-1.23%
1996-12-05	0	2.025	2.000	2.050	-	-	0	0	-	0.273	0.269	0.276	-	-	0	-	0.00%
1996-12-04	0	2.025	2.000	-	-	-	0	0	-	0.273	0.269	-	-	-	0	-	0.00%
1996-12-03	0	2.025	2.025	2.050	-	-	0	0	-	0.273	0.273	0.276	-	-	0	-	0.00%
1996-12-02	0	2.025	2.025	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
1996-11-29	0	2.025	2.025	-	-	-	0	0	-	0.273	0.273	-	-	-	0	-	0.00%
1996-11-28	0	2.025	2.025	2.050	2.000	2.000	26,000	52,000	2.0000	0.273	0.273	0.276	0.269	0.269	193,134	0.2692	1.25%
1996-11-27	0	2.000	2.000	-	1.970	2.000	570,000	1,139,400	1.9989	0.269	0.269	-	0.265	0.269	4,234,090	0.2691	0.00%
1996-11-26	0	2.000	1.970	2.000	-	-	0	0	-	0.269	0.265	0.269	-	-	0	-	0.00%
1996-11-25	0	2.000	1.970	2.000	2.000	2.000	500,000	1,000,000	2.0000	0.269	0.265	0.269	0.269	0.269	3,714,114	0.2692	0.00%
1996-11-22	0	2.000	1.990	2.000	2.000	2.000	50,000	100,000	2.0000	0.269	0.268	0.269	0.269	0.269	371,411	0.2692	0.50%
1996-11-21	0	1.990	1.980	2.000	1.990	1.990	4,000	7,960	1.9900	0.268	0.267	0.269	0.268	0.268	29,713	0.2679	0.51%
1996-11-20	0	1.980	1.980	2.000	1.970	1.970	2,000	3,940	1.9700	0.267	0.267	0.269	0.265	0.265	14,856	0.2652	0.51%
1996-11-19	0	1.970	1.970	2.000	-	-	0	0	-	0.265	0.265	0.269	-	-	0	-	0.00%
1996-11-18	0	1.970	1.970	2.000	1.970	1.970	4,000	7,880	1.9700	0.265	0.265	0.269	0.265	0.265	29,713	0.2652	0.00%
1996-11-15	0	1.970	1.970	1.990	-	-	0	0	-	0.265	0.265	0.268	-	-	0	-	0.00%
1996-11-14	0	1.970	1.970	1.990	1.970	1.970	42,000	82,740	1.9700	0.265	0.265	0.268	0.265	0.265	311,986	0.2652	0.00%
1996-11-13	0	1.970	1.970	2.000	1.970	1.970	6,000	11,820	1.9700	0.265	0.265	0.269	0.265	0.265	44,569	0.2652	-1.50%
1996-11-12	0	2.000	1.970	2.000	2.000	2.000	14,000	28,000	2.0000	0.269	0.265	0.269	0.269	0.269	103,995	0.2692	0.00%
1996-11-11	0	2.000	1.960	-	-	-	0	0	-	0.269	0.264	-	-	-	0	-	0.00%
1996-11-08	0	2.000	1.950	-	2.000	2.000	182,000	364,000	2.0000	0.269	0.263	-	0.269	0.269	1,351,938	0.2692	1.52%
1996-11-07	0	1.970	1.950	-	-	-	0	0	-	0.265	0.263	-	-	-	0	-	0.00%
1996-11-06	0	1.970	1.970	-	1.960	1.960	2,000	3,920	1.9600	0.265	0.265	-	0.264	0.264	14,856	0.2639	0.51%
1996-11-05	0	1.960	1.960	-	1.960	1.960	8,000	15,680	1.9600	0.264	0.264	-	0.264	0.264	59,426	0.2639	0.00%
1996-11-04	0	1.960	1.960	1.990	-	-	0	0	-	0.264	0.264	0.268	-	-	0	-	0.00%
1996-11-01	0	1.960	1.950	2.000	-	-	0	0	-	0.264	0.263	0.269	-	-	0	-	0.00%
1996-10-31	0	1.960	1.960	2.050	-	-	0	0	-	0.264	0.264	0.276	-	-	0	-	0.00%
1996-10-30	0	1.960	1.960	2.050	1.960	1.960	4,000	7,840	1.9600	0.264	0.264	0.276	0.264	0.264	29,713	0.2639	-2.00%
1996-10-29	0	2.000	1.930	2.000	2.000	2.000	4,000	8,000	2.0000	0.269	0.260	0.269	0.269	0.269	29,713	0.2692	3.63%
1996-10-28	0	1.930	1.930	-	1.930	1.930	10,000	19,300	1.9300	0.260	0.260	-	0.260	0.260	74,282	0.2598	1.05%
1996-10-25	0	1.910	1.910	-	1.910	1.910	42,000	79,380	1.8900	0.257	0.257	-	0.257	0.257	311,986	0.2544	0.00%
1996-10-24	0	1.910	-	-	-	-	0	0	-	0.257	-	-	-	-	0	-	0.00%
1996-10-23	0	1.910	-	1.910	-	-	0	0	-	0.257	-	0.257	-	-	0	-	0.00%
1996-10-22	0	1.910	-	1.950	-	-	0	0	-	0.257	-	0.263	-	-	0	-	0.00%
1996-10-18	0	1.910	-	-	-	-	0	0	-	0.257	-	-	-	-	0	-	0.00%
1996-10-17	0	1.910	-	-	-	-	0	0	-	0.257	-	-	-	-	0	-	0.00%
1996-10-16	0	1.910	-	1.950	-	-	0	0	-	0.257	-	0.263	-	-	0	-	0.00%
1996-10-15	0	1.910	1.890	-	1.890	1.910	110,000	209,900	1.9082	0.257	0.254	-	0.254	0.257	817,105	0.2569	0.00%
1996-10-14	0	1.910	-	-	-	-	0	0	-	0.257	-	-	-	-	0	-	0.00%
1996-10-11	0	1.910	1.910	1.940	1.910	1.910	2,000	3,820	1.9100	0.257	0.257	0.261	0.257	0.257	14,856	0.2571	-2.55%
1996-10-10	0	1.960	-	2.000	-	-	0	0	-	0.264	-	0.269	-	-	0	-	0.00%
1996-10-09	0	1.960	-	2.000	-	-	0	0	-	0.264	-	0.269	-	-	0	-	0.00%
1996-10-08	0	1.960	-	1.980	-	-	0	0	-	0.264	-	0.267	-	-	0	-	0.00%
1996-10-07	0	1.960	-	1.980	-	-	0	0	-	0.264	-	0.267	-	-	0	-	0.00%
1996-10-04	0	1.960	-	2.000	-	-	0	0	-	0.264	-	0.269	-	-	0	-	0.00%
1996-10-03	0	1.960	-	2.000	-	-	0	0	-	0.264	-	0.269	-	-	0	-	0.00%
1996-10-02	0	1.960	-	2.000	-	-	0	0	-	0.264	-	0.269	-	-	0	-	0.00%
1996-10-01	0	1.960	-	2.000	-	-	0	0	-	0.264	-	0.269	-	-	0	-	0.00%
1996-09-30	0	1.960	-	1.980	1.960	1.960	20,000	39,200	1.9600	0.264	-	0.267	0.264	0.264	148,565	0.2639	-1.01%
1996-09-27	0	1.980	1.960	2.000	-	-	0	0	-	0.267	0.264	0.269	-	-	0	-	0.00%
1996-09-26	0	1.980	1.960	2.000	-	-	0	0	-	0.267	0.264	0.269	-	-	0	-	0.00%
1996-09-25	0	1.980	1.960	1.980	1.980	1.980	6,000	11,880	1.9800	0.267	0.264	0.267	0.267	0.267	44,569	0.2666	0.00%
1996-09-24	0	1.980	1.980	2.000	-	-	0	0	-	0.267	0.267	0.269	-	-	0	-	0.00%
1996-09-23	0	1.980	1.980	2.000	-	-	0	0	-	0.267	0.267	0.269	-	-	0	-	1.02%
1996-09-20	0	1.960	1.960	2.000	-	-	0	0	-	0.264	0.264	0.269	-	-	0	-	0.00%
1996-09-19	0	1.960	1.960	2.025	1.960	2.025	230,000	454,610	1.9766	0.264	0.264	0.273	0.264	0.273	1,708,492	0.2661	-3.21%
1996-09-18	0	2.025	2.025	2.100	-	-	0	0	-	0.273	0.273	0.283	-	-	0	-	0.00%
1996-09-17	0	2.025	2.025	2.050	2.025	2.025	36,000	72,900	2.0250	0.273	0.273	0.276	0.273	0.273	267,416	0.2726	1.25%
1996-09-16	0	2.000	1.980	2.100	-	-	0	0	-	0.269	0.267	0.283	-	-	0	-	0.00%
1996-09-13	0	2.000	2.000	2.100	2.000	2.000	406,000	812,000	2.0000	0.269	0.269	0.283	0.269	0.269	3,015,861	0.2692	0.00%
1996-09-12	0	2.000	2.000	2.100	-	-	0	0	-	0.269	0.269	0.283	-	-	0	-	0.00%
1996-09-11	0	2.000	1.980	-	-	-	0	0	-	0.269	0.267	-	-	-	0	-	0.00%
1996-09-10	0	2.000	2.000	2.100	2.000	2.000	2,000	4,000	2.0000	0.269	0.269	0.283	0.269	0.269	14,856	0.2692	0.00%
1996-09-09	0	2.000	2.000	-	2.000	2.000	200,000	400,000	2.0000	0.269	0.269	-	0.269	0.269	1,485,646	0.2692	-0.50%
1996-09-06	0	2.010	1.960	-	-	-	0	0	-	0.271	0.264	-	-	-	0	-	0.00%
1996-09-05	0	2.010	1.960	-	-	-	0	0	-	0.271	0.264	-	-	-	0	-	0.00%
1996-09-04	0	2.100	2.100	-	2.100	2.100	14,000	29,400	2.1000	0.271	0.271	-	0.271	0.271	108,652	0.2706	0.00%
1996-09-03	0	2.100	2.075	-	-	-	0	0	-	0.271	0.267	-	-	-	0	-	0.00%
1996-09-02	0	2.100	2.075	-	-	-	0	0	-	0.271	0.267	-	-	-	0	-	0.00%
1996-08-30	0	2.100	2.075	-	-	-	0	0	-	0.271	0.267	-	-	-	0	-	0.00%
1996-08-29	0	2.100	2.100	-	2.100	2.100	36,000	75,600	2.1000	0.271	0.271	-	0.271	0.271	279,390	0.2706	0.00%
1996-08-28	0	2.100	2.100	-	2.100	2.100	12,000	25,200	2.1000	0.271	0.271	-	0.271	0.271	93,130	0.2706	0.00%
1996-08-27	0	2.100	-	2.100	-	-	0	0	-	0.271	-	0.271	-	-	0	-	0.00%
1996-08-23	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-08-22	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-08-21	0	2.100	2.100	-	2.050	2.100	140,000	292,000	2.0857	0.271	0.271	-	0.264	0.271	1,086,517	0.2687	2.44%
1996-08-20	0	2.050	2.050	2.100	2.050	2.050	70,000	143,500	2.0500	0.264	0.264	0.271	0.264	0.264	543,258	0.2641	-2.38%
1996-08-19	0	2.100	2.050	2.100	2.000	2.100	72,000	147,100	2.0431	0.271	0.264	0.271	0.258	0.271	558,780	0.2633	5.00%
1996-08-16	0	2.000	1.950	2.000	-	-	0	0	-	0.258	0.251	0.258	-	-	0	-	-2.44%
1996-08-15	0	2.050	-	2.100	-	-	0	0	-	0.264	-	0.271	-	-	0	-	0.00%
1996-08-14	0	2.050	2.050	2.200	1.980	1.980	2,000	3,960	1.9800	0.264	0.264	0.283	0.255	0.255	15,522	0.2551	0.00%
1996-08-13	0	2.050	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
1996-08-12	0	2.050	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
1996-08-09	0	2.050	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
1996-08-08	0	2.050	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
1996-08-07	0	2.050	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
1996-08-06	0	2.050	-	-	-	-	0	0	-	0.264	-	-	-	-	0	-	0.00%
1996-08-05	0	2.050	2.050	-	2.050	2.050	2,000	4,100	2.0500	0.264	0.264	-	0.264	0.264	15,522	0.2641	0.00%
1996-08-02	0	2.050	2.050	-	-	-	0	0	-	0.264	0.264	-	-	-	0	-	0.00%
1996-08-01	0	2.050	2.050	-	2.050	2.050	100,000	205,000	2.0500	0.264	0.264	-	0.264	0.264	776,084	0.2641	-2.38%
1996-07-31	0	2.100	2.050	-	-	-	3,098,000	6,196,000	2.0000	0.271	0.264	-	-	-	24,043,068	0.2577	0.00%
1996-07-30	0	2.100	2.050	-	-	-	0	0	-	0.271	0.264	-	-	-	0	-	0.00%
1996-07-29	0	2.100	2.050	-	-	-	0	0	-	0.271	0.264	-	-	-	0	-	0.00%
1996-07-26	0	2.100	2.050	2.150	-	-	0	0	-	0.271	0.264	0.277	-	-	0	-	0.00%
1996-07-25	0	2.100	2.050	2.150	-	-	2,468,000	5,182,800	2.1000	0.271	0.264	0.277	-	-	19,153,742	0.2706	0.00%
1996-07-24	0	2.100	2.075	2.150	2.100	2.100	50,000	105,000	2.1000	0.271	0.267	0.277	0.271	0.271	388,042	0.2706	-2.33%
1996-07-23	0	2.150	2.125	2.175	-	-	0	0	-	0.277	0.274	0.280	-	-	0	-	0.00%
1996-07-22	0	2.150	2.125	2.200	-	-	0	0	-	0.277	0.274	0.283	-	-	0	-	0.00%
1996-07-19	0	2.150	2.150	2.200	2.150	2.150	80,000	172,000	2.1500	0.277	0.277	0.283	0.277	0.277	620,867	0.2770	1.18%
1996-07-18	0	2.125	2.100	-	-	-	0	0	-	0.274	0.271	-	-	-	0	-	0.00%
1996-07-17	0	2.125	2.125	2.200	2.125	2.125	40,000	85,000	2.1250	0.274	0.274	0.283	0.274	0.274	310,433	0.2738	0.00%
1996-07-16	0	2.125	2.075	-	-	-	0	0	-	0.274	0.267	-	-	-	0	-	0.00%
1996-07-15	0	2.125	2.125	-	-	-	0	0	-	0.274	0.274	-	-	-	0	-	2.41%
1996-07-12	0	2.075	2.075	-	-	-	0	0	-	0.267	0.267	-	-	-	0	-	2.47%
1996-07-11	0	2.025	2.025	-	-	-	0	0	-	0.261	0.261	-	-	-	0	-	1.25%
1996-07-10	0	2.000	2.000	-	2.000	2.000	62,000	124,000	2.0000	0.258	0.258	-	0.258	0.258	481,172	0.2577	0.00%
1996-07-09	0	2.000	2.000	-	2.000	2.000	10,000	20,000	2.0000	0.258	0.258	-	0.258	0.258	77,608	0.2577	0.00%
1996-07-08	0	2.000	2.000	2.025	-	-	0	0	-	0.258	0.258	0.261	-	-	0	-	0.00%
1996-07-05	0	2.000	1.990	2.025	-	-	0	0	-	0.258	0.256	0.261	-	-	0	-	0.00%
1996-07-04	0	2.000	1.990	-	2.000	2.000	34,000	68,000	2.0000	0.258	0.256	-	0.258	0.258	263,868	0.2577	0.00%
1996-07-03	0	2.000	1.980	-	2.000	2.000	50,000	100,000	2.0000	0.258	0.255	-	0.258	0.258	388,042	0.2577	0.00%
1996-07-02	0	2.000	2.000	2.050	2.000	2.000	72,000	144,000	2.0000	0.258	0.258	0.264	0.258	0.258	558,780	0.2577	0.00%
1996-07-01	0	2.000	-	2.000	2.000	2.000	370,000	740,000	2.0000	0.258	-	0.258	0.258	0.258	2,871,509	0.2577	0.00%
1996-06-28	0	2.000	1.920	2.000	2.000	2.000	3,112,000	6,224,000	2.0000	0.258	0.247	0.258	0.258	0.258	24,151,720	0.2577	0.00%
1996-06-27	0	2.000	-	-	2.000	2.000	254,000	508,000	2.0000	0.258	-	-	0.258	0.258	1,971,252	0.2577	0.00%
1996-06-26	0	2.000	1.980	2.000	2.000	2.000	256,100	512,190	2.0000	0.258	0.255	0.258	0.258	0.258	1,987,550	0.2577	0.00%
1996-06-25	0	2.000	1.980	-	-	-	0	0	-	0.258	0.255	-	-	-	0	-	0.00%
1996-06-24	0	2.000	1.990	-	-	-	0	0	-	0.258	0.256	-	-	-	0	-	0.00%
1996-06-21	0	2.000	1.980	-	-	-	0	0	-	0.258	0.255	-	-	-	0	-	0.00%
1996-06-19	0	2.000	1.950	2.000	-	-	0	0	-	0.258	0.251	0.258	-	-	0	-	0.00%
1996-06-18	0	2.000	-	2.000	-	-	0	0	-	0.258	-	0.258	-	-	0	-	0.00%
1996-06-14	0	2.000	2.000	-	-	-	0	0	-	0.258	0.258	-	-	-	0	-	0.00%
1996-06-13	0	2.000	2.000	-	-	-	0	0	-	0.258	0.258	-	-	-	0	-	0.00%
1996-06-12	0	2.000	2.000	-	2.000	2.000	14,000	28,000	2.0000	0.258	0.258	-	0.258	0.258	108,652	0.2577	0.00%
1996-06-11	0	2.000	2.000	-	2.000	2.000	124,000	248,000	2.0000	0.258	0.258	-	0.258	0.258	962,344	0.2577	0.00%
1996-06-10	0	2.000	2.000	-	2.000	2.000	186,000	372,000	2.0000	0.258	0.258	-	0.258	0.258	1,443,515	0.2577	0.00%
1996-06-07	0	2.000	1.970	2.025	2.000	2.025	8,000	16,050	2.0063	0.258	0.254	0.261	0.258	0.261	62,087	0.2585	2.56%
1996-06-06	0	1.950	1.950	-	1.920	1.920	146,000	280,320	1.9200	0.251	0.251	-	0.247	0.247	1,133,082	0.2474	1.56%
1996-06-05	0	1.920	1.920	-	1.900	1.900	10,000	19,000	1.9000	0.247	0.247	-	0.245	0.245	77,608	0.2448	1.05%
1996-06-04	0	1.900	1.900	-	1.900	1.900	6,000	11,400	1.9000	0.245	0.245	-	0.245	0.245	46,565	0.2448	0.00%
1996-06-03	0	1.900	1.870	1.900	1.900	1.900	54,000	102,600	1.9000	0.245	0.241	0.245	0.245	0.245	419,085	0.2448	0.00%
1996-05-31	0	1.900	1.900	-	1.900	1.900	20,000	38,000	1.9000	0.245	0.245	-	0.245	0.245	155,217	0.2448	0.53%
1996-05-30	0	1.890	-	1.890	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-0.53%
1996-05-29	0	1.900	-	1.900	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
1996-05-28	0	1.900	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
1996-05-27	0	1.900	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
1996-05-24	0	1.900	1.900	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	0.00%
1996-05-23	0	1.900	1.900	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	0.00%
1996-05-22	0	1.900	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
1996-05-21	0	1.900	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
1996-05-20	0	1.900	1.900	2.000	-	-	0	0	-	0.245	0.245	0.258	-	-	0	-	0.00%
1996-05-17	0	1.900	1.900	1.980	1.900	1.900	4,000	7,600	1.9000	0.245	0.245	0.255	0.245	0.245	31,043	0.2448	-3.06%
1996-05-16	0	1.960	1.910	1.960	-	-	0	0	-	0.253	0.246	0.253	-	-	0	-	-0.51%
1996-05-15	0	1.970	-	1.970	-	-	0	0	-	0.254	-	0.254	-	-	0	-	-0.51%
1996-05-14	0	1.980	-	1.980	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-0.50%
1996-05-13	0	1.990	-	1.990	-	-	0	0	-	0.256	-	0.256	-	-	0	-	-0.50%
1996-05-10	0	2.000	-	2.000	2.000	2.000	4,000	8,000	2.0000	0.258	-	0.258	0.258	0.258	31,043	0.2577	0.00%
1996-05-09	0	2.000	1.950	2.000	-	-	0	0	-	0.258	0.251	0.258	-	-	0	-	0.00%
1996-05-08	0	2.000	1.930	2.000	-	-	200,000	400,000	2.0000	0.258	0.249	0.258	-	-	1,552,167	0.2577	0.00%
1996-05-07	0	2.000	-	2.000	-	-	0	0	-	0.258	-	0.258	-	-	0	-	0.00%
1996-05-06	0	2.000	-	2.000	2.000	2.000	10,000	20,000	2.0000	0.258	-	0.258	0.258	0.258	77,608	0.2577	1.01%
1996-05-03	0	1.980	1.960	2.000	-	-	0	0	-	0.255	0.253	0.258	-	-	0	-	0.00%
1996-05-02	0	1.980	-	1.980	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.00%
1996-05-01	0	2.000	1.960	2.000	-	-	0	0	-	0.258	0.253	0.258	-	-	0	-	0.00%
1996-04-30	0	2.000	1.960	2.000	-	-	0	0	-	0.258	0.253	0.258	-	-	0	-	0.00%
1996-04-29	0	2.000	1.960	2.000	2.000	2.000	62,000	124,000	2.0000	0.258	0.253	0.258	0.258	0.258	481,172	0.2577	0.00%
1996-04-26	0	2.000	2.000	-	-	-	100,000	200,000	2.0000	0.258	0.258	-	-	-	776,084	0.2577	0.00%
1996-04-25	0	2.000	2.000	-	2.000	2.000	2,000	4,000	2.0000	0.258	0.258	-	0.258	0.258	15,522	0.2577	0.00%
1996-04-24	0	2.000	1.990	-	2.000	2.000	70,000	140,000	2.0000	0.258	0.256	-	0.258	0.258	543,258	0.2577	0.00%
1996-04-23	0	2.000	2.000	-	2.000	2.000	24,000	48,000	2.0000	0.258	0.258	-	0.258	0.258	186,260	0.2577	0.00%
1996-04-22	0	2.000	2.000	2.075	2.000	2.075	36,000	72,450	2.0125	0.258	0.258	0.267	0.258	0.267	279,390	0.2593	-2.44%
1996-04-19	0	2.050	2.050	-	-	-	0	0	-	0.264	0.264	-	-	-	0	-	2.50%
1996-04-18	0	2.000	2.000	-	-	-	0	0	-	0.258	0.258	-	-	-	0	-	0.00%
1996-04-17	0	2.000	2.000	-	2.000	2.000	150,000	300,000	2.0000	0.258	0.258	-	0.258	0.258	1,164,125	0.2577	0.00%
1996-04-16	0	2.000	1.990	2.025	2.000	2.000	200,000	400,000	2.0000	0.258	0.256	0.261	0.258	0.258	1,552,167	0.2577	0.00%
1996-04-15	0	2.000	2.000	2.025	2.000	2.000	50,000	100,000	2.0000	0.258	0.258	0.261	0.258	0.258	388,042	0.2577	0.00%
1996-04-12	0	2.000	1.980	2.000	2.000	2.000	100,000	200,000	2.0000	0.258	0.255	0.258	0.258	0.258	776,084	0.2577	1.01%
1996-04-11	0	1.980	1.980	-	1.980	1.980	154,000	304,920	1.9800	0.255	0.255	-	0.255	0.255	1,195,169	0.2551	-1.00%
1996-04-10	0	2.000	-	2.050	2.000	2.000	200,000	400,000	2.0000	0.258	-	0.264	0.258	0.258	1,552,167	0.2577	0.00%
1996-04-09	0	2.000	2.000	2.100	2.000	2.100	60,000	120,600	2.0100	0.258	0.258	0.271	0.258	0.271	465,650	0.2590	0.00%
1996-04-03	0	2.000	2.000	2.100	2.000	2.000	6,000	12,000	2.0000	0.258	0.258	0.271	0.258	0.258	46,565	0.2577	-3.61%
1996-04-02	0	2.075	-	2.100	-	-	0	0	-	0.267	-	0.271	-	-	0	-	0.00%
1996-04-01	0	2.075	-	2.100	-	-	0	0	-	0.267	-	0.271	-	-	0	-	0.00%
1996-03-29	0	2.075	-	2.075	-	-	0	0	-	0.267	-	0.267	-	-	0	-	0.00%
1996-03-28	0	2.075	-	2.075	-	-	0	0	-	0.267	-	0.267	-	-	0	-	-1.19%
1996-03-27	0	2.100	-	2.100	-	-	0	0	-	0.271	-	0.271	-	-	0	-	0.00%
1996-03-26	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-25	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-22	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-21	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-20	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-19	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-18	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-15	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-14	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-13	0	2.100	-	2.150	-	-	0	0	-	0.271	-	0.277	-	-	0	-	0.00%
1996-03-12	0	2.100	1.800	2.100	-	-	0	0	-	0.271	0.232	0.271	-	-	0	-	0.00%
1996-03-11	0	2.100	-	-	-	-	0	0	-	0.271	-	-	-	-	0	-	0.00%
1996-03-08	0	2.100	2.000	-	-	-	0	0	-	0.271	0.258	-	-	-	0	-	0.00%
1996-03-07	0	2.100	-	2.150	-	-	240,000	504,000	2.1000	0.271	-	0.277	-	-	1,862,601	0.2706	0.00%
1996-03-06	0	2.100	2.075	2.125	2.100	2.100	260,000	546,000	2.1000	0.271	0.267	0.274	0.271	0.271	2,017,817	0.2706	2.44%
1996-03-05	0	2.050	-	-	-	-	2,006,000	4,212,600	2.1000	0.264	-	-	-	-	15,568,236	0.2706	0.00%
1996-03-04	0	2.050	2.050	-	2.050	2.050	206,000	422,300	2.0500	0.264	0.264	-	0.264	0.264	1,598,732	0.2641	0.00%
1996-03-01	0	2.050	2.050	-	-	-	0	0	-	0.264	0.264	-	-	-	0	-	0.00%
1996-02-29	0	2.050	2.050	-	-	-	2,000,000	4,200,000	2.1000	0.264	0.264	-	-	-	15,521,671	0.2706	0.00%
1996-02-28	0	2.050	2.050	-	-	-	0	0	-	0.264	0.264	-	-	-	0	-	0.00%
1996-02-27	0	2.050	2.050	-	2.050	2.050	4,000	8,200	2.0500	0.264	0.264	-	0.264	0.264	31,043	0.2641	-2.38%
1996-02-26	0	2.100	2.050	2.100	2.100	2.100	34,000	69,900	2.0559	0.271	0.264	0.271	0.271	0.271	263,868	0.2649	2.44%
1996-02-23	0	2.050	2.050	-	2.050	2.050	6,000	12,300	2.0500	0.264	0.264	-	0.264	0.264	46,565	0.2641	-2.38%
1996-02-22	0	2.100	2.050	-	-	-	0	0	-	0.271	0.264	-	-	-	0	-	0.00%
1996-02-16	0	2.100	2.100	2.200	2.100	2.100	4,000	8,400	2.1000	0.271	0.271	0.283	0.271	0.271	31,043	0.2706	-2.33%
1996-02-15	0	2.150	2.050	2.200	-	-	0	0	-	0.277	0.264	0.283	-	-	0	-	0.00%
1996-02-14	0	2.150	2.050	-	-	-	0	0	-	0.277	0.264	-	-	-	0	-	0.00%
1996-02-13	0	2.150	2.075	-	-	-	0	0	-	0.277	0.267	-	-	-	0	-	0.00%
1996-02-12	0	2.150	2.050	2.150	-	-	0	0	-	0.277	0.264	0.277	-	-	0	-	0.00%
1996-02-09	0	2.150	2.075	-	-	-	0	0	-	0.277	0.267	-	-	-	0	-	0.00%
1996-02-08	0	2.150	2.075	-	-	-	0	0	-	0.277	0.267	-	-	-	0	-	0.00%
1996-02-07	0	2.150	2.050	-	-	-	0	0	-	0.277	0.264	-	-	-	0	-	0.00%
1996-02-06	0	2.150	2.050	-	-	-	0	0	-	0.277	0.264	-	-	-	0	-	0.00%
1996-02-05	0	2.150	2.050	2.150	2.150	2.150	2,000	4,300	2.1500	0.277	0.264	0.277	0.277	0.277	15,522	0.2770	0.00%
1996-02-02	0	2.150	2.150	2.175	-	-	0	0	-	0.277	0.277	0.280	-	-	0	-	0.00%
1996-02-01	0	2.150	2.100	2.150	-	-	0	0	-	0.277	0.271	0.277	-	-	0	-	0.00%
1996-01-31	0	2.150	2.100	2.150	-	-	0	0	-	0.277	0.271	0.277	-	-	0	-	0.00%
1996-01-30	0	2.150	-	2.150	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
1996-01-29	0	2.150	2.100	2.150	-	-	0	0	-	0.277	0.271	0.277	-	-	0	-	0.00%
1996-01-26	0	2.150	2.100	2.150	-	-	0	0	-	0.277	0.271	0.277	-	-	0	-	0.00%
1996-01-25	0	2.150	2.100	2.150	-	-	460,000	989,000	2.1500	0.277	0.271	0.277	-	-	3,569,984	0.2770	0.00%
1996-01-24	0	2.150	2.100	-	2.150	2.150	460,000	989,000	2.1500	0.277	0.271	-	0.277	0.277	3,569,984	0.2770	0.00%
1996-01-23	0	2.150	2.100	2.150	-	-	0	0	-	0.277	0.271	0.277	-	-	0	-	0.00%
1996-01-22	0	2.150	2.100	2.150	2.150	2.150	40,000	86,000	2.1500	0.277	0.271	0.277	0.277	0.277	310,433	0.2770	2.38%
1996-01-19	0	2.100	2.000	2.100	2.100	2.100	510,000	1,071,000	2.1000	0.271	0.258	0.271	0.271	0.271	3,958,026	0.2706	0.00%
1996-01-18	0	2.100	2.000	2.100	2.100	2.100	110,000	231,000	2.1000	0.271	0.258	0.271	0.271	0.271	853,692	0.2706	2.44%
1996-01-17	0	2.050	2.000	2.100	-	-	0	0	-	0.264	0.258	0.271	-	-	0	-	0.00%
1996-01-16	0	2.050	2.000	2.050	2.000	2.050	58,000	118,700	2.0466	0.264	0.258	0.264	0.258	0.264	450,128	0.2637	2.50%
1996-01-15	0	2.000	2.000	2.100	-	-	0	0	-	0.258	0.258	0.271	-	-	0	-	0.00%
1996-01-12	0	2.050	2.050	-	2.050	2.050	552,000	1,131,600	2.0500	0.258	0.258	-	0.258	0.258	4,391,081	0.2577	2.50%
1996-01-11	0	2.000	2.000	-	2.000	2.025	1,500,000	2,972,500	1.9817	0.251	0.251	-	0.251	0.255	11,932,284	0.2491	2.56%
1996-01-10	0	1.950	1.950	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	0.00%
1996-01-09	0	1.950	1.950	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	0.00%
1996-01-08	0	1.950	1.950	-	1.950	1.950	26,000	50,700	1.9500	0.245	0.245	-	0.245	0.245	206,826	0.2451	0.52%
1996-01-05	0	1.940	1.940	-	1.940	1.940	10,000	19,400	1.9400	0.244	0.244	-	0.244	0.244	79,549	0.2439	0.00%
1996-01-04	0	1.940	1.850	-	1.940	1.980	196,000	380,400	1.9408	0.244	0.233	-	0.244	0.249	1,559,152	0.2440	4.86%
1996-01-03	0	1.850	1.830	-	-	-	0	0	-	0.233	0.230	-	-	-	0	-	0.00%
1996-01-02	0	1.850	1.850	-	1.850	1.850	10,000	18,500	1.8500	0.233	0.233	-	0.233	0.233	79,549	0.2326	0.00%
1995-12-29	0	1.850	1.850	-	-	-	0	0	-	0.233	0.233	-	-	-	0	-	5.71%
1995-12-28	0	1.750	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
1995-12-27	0	1.750	1.750	-	-	-	0	0	-	0.220	0.220	-	-	-	0	-	0.00%
1995-12-22	0	1.750	1.750	1.780	1.750	1.750	2,000	3,500	1.7500	0.220	0.220	0.224	0.220	0.220	15,910	0.2200	-0.57%
1995-12-21	0	1.760	1.730	1.760	1.760	1.760	1,000,000	1,760,000	1.7600	0.221	0.217	0.221	0.221	0.221	7,954,856	0.2212	1.15%
1995-12-20	0	1.740	1.720	-	1.740	1.740	1,880,000	3,253,600	1.7306	0.219	0.216	-	0.219	0.219	14,955,130	0.2176	1.16%
1995-12-19	0	1.720	1.700	1.750	1.720	1.750	94,000	163,780	1.7423	0.216	0.214	0.220	0.216	0.220	747,756	0.2190	-2.82%
1995-12-18	0	1.770	1.730	1.770	1.780	1.780	50,000	89,000	1.7800	0.223	0.217	0.223	0.224	0.224	397,743	0.2238	0.00%
1995-12-15	0	1.770	-	1.770	-	-	0	0	-	0.223	-	0.223	-	-	0	-	0.00%
1995-12-14	0	1.770	-	1.770	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-1.67%
1995-12-13	0	1.800	1.700	1.800	-	-	0	0	-	0.226	0.214	0.226	-	-	0	-	0.00%
1995-12-12	0	1.800	-	1.800	-	-	0	0	-	0.226	-	0.226	-	-	0	-	0.00%
1995-12-11	0	1.800	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
1995-12-08	0	1.800	1.700	-	-	-	0	0	-	0.226	0.214	-	-	-	0	-	0.00%
1995-12-07	0	1.800	1.700	-	-	-	0	0	-	0.226	0.214	-	-	-	0	-	0.00%
1995-12-06	0	1.800	1.700	-	-	-	0	0	-	0.226	0.214	-	-	-	0	-	0.00%
1995-12-05	0	1.800	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
1995-12-04	0	1.800	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
1995-12-01	0	1.800	-	-	-	-	0	0	-	0.226	-	-	-	-	0	-	0.00%
1995-11-30	0	1.800	-	-	1.750	1.800	30,000	53,500	1.7833	0.226	-	-	0.220	0.226	238,646	0.2242	5.88%
1995-11-29	0	1.700	1.700	-	1.660	1.660	10,000	16,600	1.6600	0.214	0.214	-	0.209	0.209	79,549	0.2087	3.03%
1995-11-28	0	1.650	-	-	1.610	1.650	24,000	39,520	1.6467	0.207	-	-	0.202	0.207	190,917	0.2070	3.12%
1995-11-27	0	1.600	1.600	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	0.00%
1995-11-24	0	1.600	1.600	-	1.600	1.600	20,000	32,000	1.6000	0.201	0.201	-	0.201	0.201	159,097	0.2011	-1.23%
1995-11-23	0	1.620	1.600	1.620	-	-	0	0	-	0.204	0.201	0.204	-	-	0	-	0.00%
1995-11-22	0	1.620	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
1995-11-21	0	1.620	1.620	1.700	-	-	0	0	-	0.204	0.204	0.214	-	-	0	-	0.00%
1995-11-20	0	1.620	1.620	-	1.620	1.620	14,000	22,680	1.6200	0.204	0.204	-	0.204	0.204	111,368	0.2036	0.00%
1995-11-17	0	1.620	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
1995-11-16	0	1.620	1.580	-	-	-	0	0	-	0.204	0.199	-	-	-	0	-	0.00%
1995-11-15	0	1.620	1.620	-	-	-	0	0	-	0.204	0.204	-	-	-	0	-	0.00%
1995-11-14	0	1.620	1.620	-	-	-	0	0	-	0.204	0.204	-	-	-	0	-	0.00%
1995-11-13	0	1.620	1.600	-	1.620	1.620	14,000	22,680	1.6200	0.204	0.201	-	0.204	0.204	111,368	0.2036	-2.41%
1995-11-10	0	1.660	1.660	1.840	1.660	1.660	14,000	23,240	1.6600	0.209	0.209	0.231	0.209	0.209	111,368	0.2087	-9.78%
1995-11-09	0	1.840	-	1.850	-	-	0	0	-	0.231	-	0.233	-	-	0	-	0.00%
1995-11-08	0	1.840	-	1.840	-	-	0	0	-	0.231	-	0.231	-	-	0	-	-0.54%
1995-11-07	0	1.850	-	1.850	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
1995-11-06	0	1.850	-	1.850	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
1995-11-03	0	1.850	-	1.850	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
1995-11-02	0	1.850	-	1.850	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
1995-10-31	0	1.850	-	1.850	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
1995-10-30	0	1.850	-	1.850	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
1995-10-27	0	1.850	-	1.850	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
1995-10-26	0	1.850	-	1.850	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
1995-10-25	0	1.850	-	1.850	-	-	0	0	-	0.233	-	0.233	-	-	0	-	-0.54%
1995-10-24	0	1.860	-	1.860	1.860	1.860	8,000	14,880	1.8600	0.234	-	0.234	0.234	0.234	63,639	0.2338	-1.59%
1995-10-23	0	1.890	-	1.890	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1995-10-20	0	1.890	-	1.890	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1995-10-19	0	1.890	-	1.890	-	-	74,000	136,900	1.8500	0.238	-	0.238	-	-	588,659	0.2326	0.00%
1995-10-18	0	1.890	-	1.890	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1995-10-17	0	1.890	-	1.890	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-0.53%
1995-10-16	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-10-13	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-10-12	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-10-11	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-10-10	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-10-09	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-10-06	0	1.900	-	1.900	1.900	1.900	10,000	19,000	1.9000	0.239	-	0.239	0.239	0.239	79,549	0.2388	0.00%
1995-10-05	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-1.55%
1995-10-04	0	1.930	-	1.930	-	-	0	0	-	0.243	-	0.243	-	-	0	-	-0.52%
1995-10-03	0	1.940	-	1.940	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-0.51%
1995-10-02	0	1.950	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
1995-09-29	0	1.950	1.700	1.950	1.800	1.950	64,000	121,700	1.9016	0.245	0.214	0.245	0.226	0.245	509,111	0.2390	2.63%
1995-09-28	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-27	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-26	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-25	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-22	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-21	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-20	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-19	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-18	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-15	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-14	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-13	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-12	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-11	0	1.900	-	1.910	-	-	0	0	-	0.239	-	0.240	-	-	0	-	0.00%
1995-09-08	0	1.900	-	1.900	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1995-09-07	0	1.900	-	1.910	1.890	1.900	100,000	189,600	1.8960	0.239	-	0.240	0.238	0.239	795,486	0.2383	-0.52%
1995-09-06	0	1.910	-	1.920	-	-	0	0	-	0.240	-	0.241	-	-	0	-	0.00%
1995-09-05	0	1.910	-	1.910	1.900	1.910	100,000	190,760	1.9076	0.240	-	0.240	0.239	0.240	795,486	0.2398	-0.26%
1995-09-04	0	2.000	-	2.075	-	-	0	0	-	0.241	-	0.250	-	-	0	-	0.00%
1995-09-01	0	2.000	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
1995-08-31	0	2.000	-	-	2.000	2.000	10,000	20,000	2.0000	0.241	-	-	0.241	0.241	83,079	0.2407	0.00%
1995-08-30	0	2.000	-	2.075	-	-	0	0	-	0.241	-	0.250	-	-	0	-	0.00%
1995-08-29	0	2.000	-	2.075	2.000	2.000	20,000	40,000	2.0000	0.241	-	0.250	0.241	0.241	166,159	0.2407	0.00%
1995-08-25	0	2.000	2.000	2.075	-	-	0	0	-	0.241	0.241	0.250	-	-	0	-	0.00%
1995-08-24	0	2.000	2.000	2.075	2.000	2.000	80,000	160,000	2.0000	0.241	0.241	0.250	0.241	0.241	664,636	0.2407	3.09%
1995-08-23	0	1.940	1.940	2.050	-	-	0	0	-	0.234	0.234	0.247	-	-	0	-	1.04%
1995-08-22	0	1.920	1.920	-	-	-	0	0	-	0.231	0.231	-	-	-	0	-	0.52%
1995-08-21	0	1.910	1.900	2.100	1.910	1.950	30,000	57,380	1.9127	0.230	0.229	0.253	0.230	0.235	249,238	0.2302	-10.12%
1995-08-18	0	2.125	-	2.125	2.125	2.125	40,000	85,000	2.1250	0.256	-	0.256	0.256	0.256	332,318	0.2558	0.00%
1995-08-17	0	2.125	-	2.125	-	-	0	0	-	0.256	-	0.256	-	-	0	-	0.00%
1995-08-16	0	2.125	-	2.200	-	-	0	0	-	0.256	-	0.265	-	-	0	-	0.00%
1995-08-15	0	2.125	-	2.125	-	-	0	0	-	0.256	-	0.256	-	-	0	-	-1.16%
1995-08-14	0	2.150	-	2.150	2.200	2.200	2,000	4,400	2.2000	0.259	-	0.259	0.265	0.265	16,616	0.2648	2.38%
1995-08-11	0	2.100	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
1995-08-10	0	2.100	2.100	2.200	2.100	2.100	14,000	29,400	2.1000	0.253	0.253	0.265	0.253	0.253	116,311	0.2528	0.00%
1995-08-09	0	2.100	-	2.175	-	-	0	0	-	0.253	-	0.262	-	-	0	-	0.00%
1995-08-08	0	2.100	-	2.175	-	-	0	0	-	0.253	-	0.262	-	-	0	-	0.00%
1995-08-07	0	2.100	-	2.100	-	-	0	0	-	0.253	-	0.253	-	-	0	-	-1.18%
1995-08-04	0	2.125	-	2.125	-	-	0	0	-	0.256	-	0.256	-	-	0	-	-1.16%
1995-08-03	0	2.150	-	2.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
1995-08-02	0	2.150	-	2.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	-1.15%
1995-08-01	0	2.175	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
1995-07-31	0	2.175	-	2.200	-	-	0	0	-	0.262	-	0.265	-	-	0	-	0.00%
1995-07-28	0	2.175	-	2.175	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
1995-07-27	0	2.175	-	2.175	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
1995-07-26	0	2.175	-	2.200	-	-	0	0	-	0.262	-	0.265	-	-	0	-	0.00%
1995-07-25	0	2.175	-	2.200	-	-	0	0	-	0.262	-	0.265	-	-	0	-	0.00%
1995-07-24	0	2.175	-	2.200	-	-	0	0	-	0.262	-	0.265	-	-	0	-	0.00%
1995-07-21	0	2.175	-	2.175	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
1995-07-20	0	2.175	-	2.175	-	-	0	0	-	0.262	-	0.262	-	-	0	-	-1.14%
1995-07-19	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
1995-07-18	0	2.200	-	2.200	2.200	2.200	10,000	22,000	2.2000	0.265	-	0.265	0.265	0.265	83,079	0.2648	0.00%
1995-07-17	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
1995-07-14	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
1995-07-13	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
1995-07-12	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
1995-07-11	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
1995-07-10	0	2.200	-	2.200	2.200	2.200	100,000	220,000	2.2000	0.265	-	0.265	0.265	0.265	830,794	0.2648	2.33%
1995-07-07	0	2.150	-	2.200	-	-	0	0	-	0.259	-	0.265	-	-	0	-	0.00%
1995-07-06	0	2.150	-	2.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
1995-07-05	0	2.150	-	2.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
1995-07-04	0	2.150	-	2.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	-2.27%
1995-07-03	0	2.200	-	2.250	-	-	0	0	-	0.265	-	0.271	-	-	0	-	0.00%
1995-06-30	0	2.200	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1995-06-29	0	2.200	-	2.300	-	-	0	0	-	0.265	-	0.277	-	-	0	-	0.00%
1995-06-28	0	2.200	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1995-06-27	0	2.200	-	2.225	2.200	2.200	100,000	220,000	2.2000	0.265	-	0.268	0.265	0.265	830,794	0.2648	0.00%
1995-06-26	0	2.200	2.175	2.200	2.200	2.200	300,000	660,000	2.2000	0.265	0.262	0.265	0.265	0.265	2,492,383	0.2648	0.00%
1995-06-23	0	2.200	-	2.225	-	-	0	0	-	0.265	-	0.268	-	-	0	-	0.00%
1995-06-22	0	2.200	-	2.250	-	-	0	0	-	0.265	-	0.271	-	-	0	-	0.00%
1995-06-21	0	2.200	-	2.250	-	-	0	0	-	0.265	-	0.271	-	-	0	-	0.00%
1995-06-20	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-1.12%
1995-06-16	0	2.225	-	2.225	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
1995-06-15	0	2.225	-	2.225	-	-	0	0	-	0.268	-	0.268	-	-	0	-	-2.20%
1995-06-14	0	2.275	-	2.275	-	-	0	0	-	0.274	-	0.274	-	-	0	-	0.00%
1995-06-13	0	2.275	-	2.300	-	-	0	0	-	0.274	-	0.277	-	-	0	-	0.00%
1995-06-12	0	2.275	-	2.275	-	-	0	0	-	0.274	-	0.274	-	-	0	-	-1.09%
1995-06-09	0	2.300	-	2.300	2.275	2.300	100,000	229,400	2.2940	0.277	-	0.277	0.274	0.277	830,794	0.2761	0.00%
1995-06-08	0	2.300	2.275	2.325	2.300	2.300	50,000	115,000	2.3000	0.277	0.274	0.280	0.277	0.277	415,397	0.2768	-1.08%
1995-06-07	0	2.325	-	2.325	2.325	2.325	250,000	581,250	2.3250	0.280	-	0.280	0.280	0.280	2,076,986	0.2799	0.00%
1995-06-06	0	2.325	-	2.325	2.325	2.325	400,000	930,000	2.3250	0.280	-	0.280	0.280	0.280	3,323,178	0.2799	0.00%
1995-06-05	0	2.325	2.300	2.350	2.300	2.325	602,000	1,397,150	2.3208	0.280	0.277	0.283	0.277	0.280	5,001,382	0.2794	1.09%
1995-06-01	0	2.300	-	2.300	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
1995-05-31	0	2.300	-	2.300	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
1995-05-30	0	2.300	2.275	2.300	2.300	2.300	450,000	1,035,000	2.3000	0.277	0.274	0.277	0.277	0.277	3,738,575	0.2768	0.00%
1995-05-29	0	2.300	2.275	2.300	2.300	2.300	250,000	575,000	2.3000	0.277	0.274	0.277	0.277	0.277	2,076,986	0.2768	0.00%
1995-05-26	0	2.300	-	2.300	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
1995-05-25	0	2.300	-	2.300	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
1995-05-24	0	2.300	-	-	-	-	0	0	-	0.277	-	-	-	-	0	-	0.00%
1995-05-23	0	2.300	-	-	2.300	2.300	50,000	115,000	2.3000	0.277	-	-	0.277	0.277	415,397	0.2768	0.00%
1995-05-22	0	2.300	2.250	2.300	2.300	2.300	50,000	115,000	2.3000	0.277	0.271	0.277	0.277	0.277	415,397	0.2768	0.00%
1995-05-19	0	2.300	2.250	2.300	-	-	0	0	-	0.277	0.271	0.277	-	-	0	-	0.00%
1995-05-18	0	2.300	2.250	-	2.300	2.300	630,000	1,449,000	2.3000	0.277	0.271	-	0.277	0.277	5,234,005	0.2768	0.00%
1995-05-17	0	2.300	2.300	2.325	2.300	2.300	134,000	308,200	2.3000	0.277	0.277	0.280	0.277	0.277	1,113,264	0.2768	0.00%
1995-05-16	0	2.300	2.300	-	-	-	0	0	-	0.277	0.277	-	-	-	0	-	0.00%
1995-05-15	0	2.300	2.300	-	-	-	0	0	-	0.277	0.277	-	-	-	0	-	0.00%
1995-05-12	0	2.300	2.300	-	2.300	2.300	118,000	271,400	2.3000	0.277	0.277	-	0.277	0.277	980,337	0.2768	1.10%
1995-05-11	0	2.275	2.275	-	2.275	2.275	18,000	40,950	2.2750	0.274	0.274	-	0.274	0.274	149,543	0.2738	0.00%
1995-05-10	0	2.275	2.275	-	-	-	0	0	-	0.274	0.274	-	-	-	0	-	7.06%
1995-05-09	0	2.125	2.125	-	2.125	2.125	360,000	765,000	2.1250	0.256	0.256	-	0.256	0.256	2,990,860	0.2558	1.19%
1995-05-08	0	2.100	2.100	-	2.100	2.100	8,000	16,800	2.1000	0.253	0.253	-	0.253	0.253	66,464	0.2528	-4.55%
1995-05-05	0	2.200	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1995-05-04	0	2.200	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1995-05-03	0	2.200	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1995-05-02	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
1995-05-01	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-3.30%
1995-04-28	0	2.275	-	-	-	-	300,000	690,000	2.3000	0.274	-	-	-	-	2,492,383	0.2768	0.00%
1995-04-27	0	2.275	2.275	-	2.275	2.300	20,000	45,750	2.2875	0.274	0.274	-	0.274	0.277	166,159	0.2753	-1.09%
1995-04-26	0	2.300	2.300	-	2.300	2.300	1,620,000	3,726,000	2.3000	0.277	0.277	-	0.277	0.277	13,458,869	0.2768	1.10%
1995-04-25	0	2.275	2.275	-	2.275	2.275	150,000	341,250	2.2750	0.274	0.274	-	0.274	0.274	1,246,192	0.2738	-1.09%
1995-04-24	0	2.300	2.275	2.325	-	-	200,000	460,000	2.3000	0.277	0.274	0.280	-	-	1,661,589	0.2768	0.00%
1995-04-21	0	2.300	2.275	-	2.300	2.300	130,000	299,000	2.3000	0.277	0.274	-	0.277	0.277	1,080,033	0.2768	0.00%
1995-04-20	0	2.300	2.300	2.400	2.300	2.300	1,050,000	2,415,000	2.3000	0.277	0.277	0.289	0.277	0.277	8,723,341	0.2768	2.22%
1995-04-19	0	2.250	2.200	2.300	2.250	2.250	50,000	112,500	2.2500	0.271	0.265	0.277	0.271	0.271	415,397	0.2708	4.65%
1995-04-18	0	2.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1995-04-13	0	2.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1995-04-12	0	2.150	2.100	-	-	-	0	0	-	0.259	0.253	-	-	-	0	-	0.00%
1995-04-11	0	2.150	2.125	2.150	2.150	2.150	100,000	215,000	2.1500	0.259	0.256	0.259	0.259	0.259	830,794	0.2588	0.00%
1995-04-10	0	2.150	2.150	2.200	2.150	2.175	178,000	383,950	2.1570	0.259	0.259	0.265	0.259	0.262	1,478,814	0.2596	2.38%
1995-04-07	0	2.100	2.050	-	-	-	0	0	-	0.253	0.247	-	-	-	0	-	0.00%
1995-04-06	0	2.100	2.100	-	2.100	2.100	100,000	210,000	2.1000	0.253	0.253	-	0.253	0.253	830,794	0.2528	0.00%
1995-04-04	0	2.100	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
1995-04-03	0	2.100	2.100	-	2.100	2.100	64,000	134,400	2.1000	0.253	0.253	-	0.253	0.253	531,708	0.2528	2.44%
1995-03-31	0	2.050	2.050	-	-	-	0	0	-	0.247	0.247	-	-	-	0	-	0.00%
1995-03-30	0	2.050	2.000	-	2.050	2.050	30,000	61,500	2.0500	0.247	0.241	-	0.247	0.247	249,238	0.2468	0.00%
1995-03-29	0	2.050	2.050	2.100	2.050	2.050	21,000	42,960	2.0457	0.247	0.247	0.253	0.247	0.247	174,467	0.2462	0.00%
1995-03-28	0	2.050	2.025	-	2.050	2.075	12,000	24,750	2.0625	0.247	0.244	-	0.247	0.250	99,695	0.2483	-1.20%
1995-03-27	0	2.075	2.075	-	2.075	2.075	766,000	1,589,450	2.0750	0.250	0.250	-	0.250	0.250	6,363,885	0.2498	2.47%
1995-03-24	0	2.025	2.050	-	2.025	2.050	250,000	510,000	2.0400	0.244	0.247	-	0.244	0.247	2,076,986	0.2455	-3.57%
1995-03-23	0	2.100	-	2.100	2.100	2.100	4,000	8,400	2.1000	0.253	-	0.253	0.253	0.253	33,232	0.2528	-1.18%
1995-03-22	0	2.125	2.125	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
1995-03-21	0	2.125	2.125	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
1995-03-20	0	2.125	2.125	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
1995-03-17	0	2.125	2.125	-	2.125	2.125	10,000	21,250	2.1250	0.256	0.256	-	0.256	0.256	83,079	0.2558	0.00%
1995-03-16	0	2.125	2.125	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
1995-03-15	0	2.125	2.125	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
1995-03-14	0	2.125	2.125	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
1995-03-13	0	2.125	2.125	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
1995-03-10	0	2.125	2.100	-	-	-	0	0	-	0.256	0.253	-	-	-	0	-	0.00%
1995-03-09	0	2.125	2.100	-	-	-	0	0	-	0.256	0.253	-	-	-	0	-	0.00%
1995-03-08	0	2.125	2.100	-	-	-	0	0	-	0.256	0.253	-	-	-	0	-	0.00%
1995-03-07	0	2.125	2.100	-	-	-	0	0	-	0.256	0.253	-	-	-	0	-	0.00%
1995-03-06	0	2.125	2.100	-	-	-	0	0	-	0.256	0.253	-	-	-	0	-	0.00%
1995-03-03	0	2.125	2.100	-	-	-	0	0	-	0.256	0.253	-	-	-	0	-	0.00%
1995-03-02	0	2.125	2.100	-	-	-	0	0	-	0.256	0.253	-	-	-	0	-	0.00%
1995-03-01	0	2.125	2.000	-	-	-	0	0	-	0.256	0.241	-	-	-	0	-	0.00%
1995-02-28	0	2.125	2.000	-	-	-	0	0	-	0.256	0.241	-	-	-	0	-	0.00%
1995-02-27	0	2.125	2.000	-	-	-	0	0	-	0.256	0.241	-	-	-	0	-	0.00%
1995-02-24	0	2.125	2.050	-	-	-	0	0	-	0.256	0.247	-	-	-	0	-	0.00%
1995-02-23	0	2.125	2.050	-	-	-	0	0	-	0.256	0.247	-	-	-	0	-	0.00%
1995-02-22	0	2.125	2.100	2.200	-	-	0	0	-	0.256	0.253	0.265	-	-	0	-	0.00%
1995-02-21	0	2.125	2.000	-	-	-	0	0	-	0.256	0.241	-	-	-	0	-	0.00%
1995-02-20	0	2.125	2.025	2.150	-	-	0	0	-	0.256	0.244	0.259	-	-	0	-	0.00%
1995-02-17	0	2.125	2.125	2.200	-	-	0	0	-	0.256	0.256	0.265	-	-	0	-	1.19%
1995-02-16	0	2.100	2.100	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	5.00%
1995-02-15	0	2.000	2.000	-	-	-	0	0	-	0.241	0.241	-	-	-	0	-	0.00%
1995-02-14	0	2.000	2.000	-	-	-	0	0	-	0.241	0.241	-	-	-	0	-	0.00%
1995-02-13	0	2.000	1.980	-	-	-	0	0	-	0.241	0.238	-	-	-	0	-	0.00%
1995-02-10	0	2.000	-	-	-	-	0	0	-	0.241	-	-	-	-	0	-	0.00%
1995-02-09	0	2.000	2.000	-	2.000	2.000	280,000	560,000	2.0000	0.241	0.241	-	0.241	0.241	2,326,224	0.2407	0.00%
1995-02-08	0	2.000	2.000	-	2.000	2.000	262,000	524,000	2.0000	0.241	0.241	-	0.241	0.241	2,176,681	0.2407	0.00%
1995-02-07	0	2.000	1.950	2.000	2.000	2.000	50,000	100,000	2.0000	0.241	0.235	0.241	0.241	0.241	415,397	0.2407	2.04%
1995-02-06	0	1.960	1.960	2.000	-	-	0	0	-	0.236	0.236	0.241	-	-	0	-	0.51%
1995-02-03	0	1.950	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
1995-01-30	0	1.950	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
1995-01-27	0	1.950	-	1.950	1.950	2.075	30,000	59,950	1.9983	0.235	-	0.235	0.235	0.250	249,238	0.2405	-2.50%
1995-01-26	0	2.000	1.960	2.100	2.000	2.000	10,000	20,000	2.0000	0.241	0.236	0.253	0.241	0.241	83,079	0.2407	0.00%
1995-01-25	0	2.000	-	-	2.000	2.000	16,000	32,000	2.0000	0.241	-	-	0.241	0.241	132,927	0.2407	0.00%
1995-01-24	0	2.000	-	2.050	2.000	2.025	20,000	40,250	2.0125	0.241	-	0.247	0.241	0.244	166,159	0.2422	-2.44%
1995-01-23	0	2.050	-	2.100	2.050	2.050	134,000	274,700	2.0500	0.247	-	0.253	0.247	0.247	1,113,264	0.2468	-2.38%
1995-01-20	0	2.100	2.050	2.100	2.100	2.100	150,000	315,000	2.1000	0.253	0.247	0.253	0.253	0.253	1,246,192	0.2528	0.00%
1995-01-19	0	2.100	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
1995-01-18	0	2.100	2.075	2.100	2.100	2.100	150,000	315,000	2.1000	0.253	0.250	0.253	0.253	0.253	1,246,192	0.2528	0.00%
1995-01-17	0	2.100	-	2.100	2.100	2.125	372,000	781,250	2.1001	0.253	-	0.253	0.253	0.256	3,090,555	0.2528	0.00%
1995-01-16	0	2.100	2.100	2.150	-	-	0	0	-	0.253	0.253	0.259	-	-	0	-	0.00%
1995-01-13	0	2.100	2.075	-	2.100	2.100	200,000	420,000	2.1000	0.253	0.250	-	0.253	0.253	1,661,589	0.2528	0.00%
1995-01-12	0	2.100	2.075	-	2.100	2.100	120,000	252,000	2.1000	0.253	0.250	-	0.253	0.253	996,953	0.2528	0.00%
1995-01-11	0	2.100	2.050	2.100	2.100	2.100	40,000	84,000	2.1000	0.253	0.247	0.253	0.253	0.253	332,318	0.2528	2.19%
1995-01-10	0	2.100	-	2.100	2.100	2.100	96,000	201,600	2.1000	0.247	-	0.247	0.247	0.247	815,027	0.2474	0.00%
1995-01-09	0	2.100	2.100	-	-	-	0	0	-	0.247	0.247	-	-	-	0	-	0.00%
1995-01-06	0	2.100	2.100	-	2.100	2.100	2,000	4,200	2.1000	0.247	0.247	-	0.247	0.247	16,980	0.2474	0.00%
1995-01-05	0	2.100	2.100	-	2.100	2.100	50,000	105,000	2.1000	0.247	0.247	-	0.247	0.247	424,493	0.2474	0.00%
1995-01-04	0	2.100	2.100	-	2.100	2.100	10,000	21,000	2.1000	0.247	0.247	-	0.247	0.247	84,899	0.2474	-1.18%
1995-01-03	0	2.125	2.100	-	2.125	2.125	30,000	63,750	2.1250	0.250	0.247	-	0.250	0.250	254,696	0.2503	0.00%
1994-12-30	0	2.125	2.125	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	1.19%
1994-12-29	0	2.100	2.075	-	2.075	2.100	150,000	313,750	2.0917	0.247	0.244	-	0.244	0.247	1,273,480	0.2464	1.20%
1994-12-28	0	2.075	2.075	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
1994-12-23	0	2.075	2.075	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
1994-12-22	0	2.075	2.075	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
1994-12-21	0	2.075	2.075	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
1994-12-20	0	2.075	2.075	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
1994-12-19	0	2.075	2.075	-	2.075	2.100	58,000	120,400	2.0759	0.244	0.244	-	0.244	0.247	492,412	0.2445	-1.19%
1994-12-16	0	2.100	2.075	2.100	2.100	2.100	2,000	4,200	2.1000	0.247	0.244	0.247	0.247	0.247	16,980	0.2474	-2.33%
1994-12-15	0	2.150	2.150	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	2.38%
1994-12-14	0	2.100	2.100	-	-	-	0	0	-	0.247	0.247	-	-	-	0	-	1.20%
1994-12-13	0	2.075	2.075	-	2.075	2.075	4,000	8,300	2.0750	0.244	0.244	-	0.244	0.244	33,959	0.2444	0.00%
1994-12-12	0	2.075	2.075	2.100	2.075	2.075	50,000	103,750	2.0750	0.244	0.244	0.247	0.244	0.244	424,493	0.2444	-1.19%
1994-12-09	0	2.100	2.075	2.100	2.050	2.100	18,000	37,400	2.0778	0.247	0.244	0.247	0.241	0.247	152,818	0.2447	1.20%
1994-12-08	0	2.075	2.075	-	2.075	2.075	10,000	20,750	2.0750	0.244	0.244	-	0.244	0.244	84,899	0.2444	0.00%
1994-12-07	0	2.075	2.075	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	0.00%
1994-12-06	0	2.075	2.075	-	2.075	2.075	2,000	4,150	2.0750	0.244	0.244	-	0.244	0.244	16,980	0.2444	0.00%
1994-12-05	0	2.075	2.075	-	2.075	2.075	10,000	20,750	2.0750	0.244	0.244	-	0.244	0.244	84,899	0.2444	0.00%
1994-12-02	0	2.075	2.075	-	2.075	2.075	2,000	4,150	2.0750	0.244	0.244	-	0.244	0.244	16,980	0.2444	1.22%
1994-12-01	0	2.050	2.050	-	-	-	0	0	-	0.241	0.241	-	-	-	0	-	0.00%
1994-11-30	0	2.050	2.050	-	-	-	0	0	-	0.241	0.241	-	-	-	0	-	0.00%
1994-11-29	0	2.050	2.050	-	-	-	150,000	307,500	2.0500	0.241	0.241	-	-	-	1,273,480	0.2415	0.00%
1994-11-28	0	2.050	2.025	-	-	-	0	0	-	0.241	0.239	-	-	-	0	-	0.00%
1994-11-25	0	2.050	2.000	2.050	-	-	0	0	-	0.241	0.236	0.241	-	-	0	-	0.00%
1994-11-24	0	2.050	2.000	-	-	-	0	0	-	0.241	0.236	-	-	-	0	-	0.00%
1994-11-23	0	2.050	2.000	-	-	-	0	0	-	0.241	0.236	-	-	-	0	-	0.00%
1994-11-22	0	2.050	2.050	-	2.050	2.050	10,000	20,500	2.0500	0.241	0.241	-	0.241	0.241	84,899	0.2415	-2.38%
1994-11-21	0	2.100	2.075	-	-	-	222,000	466,200	2.1000	0.247	0.244	-	-	-	1,884,751	0.2474	0.00%
1994-11-18	0	2.100	2.075	-	-	-	0	0	-	0.247	0.244	-	-	-	0	-	0.00%
1994-11-17	0	2.100	2.100	-	2.100	2.100	30,000	63,000	2.1000	0.247	0.247	-	0.247	0.247	254,696	0.2474	-1.18%
1994-11-16	0	2.125	2.000	2.125	2.125	2.125	150,000	318,750	2.1250	0.250	0.236	0.250	0.250	0.250	1,273,480	0.2503	-1.16%
1994-11-15	0	2.150	2.150	-	2.150	2.150	100,000	215,000	2.1500	0.253	0.253	-	0.253	0.253	848,987	0.2532	0.00%
1994-11-14	0	2.150	2.150	2.175	2.150	2.150	50,000	107,500	2.1500	0.253	0.253	0.256	0.253	0.253	424,493	0.2532	0.00%
1994-11-11	0	2.150	-	2.200	2.150	2.150	36,000	77,400	2.1500	0.253	-	0.259	0.253	0.253	305,635	0.2532	-2.27%
1994-11-10	0	2.200	2.200	-	2.200	2.225	154,000	340,900	2.2136	0.259	0.259	-	0.259	0.262	1,307,440	0.2607	-1.12%
1994-11-09	0	2.225	-	2.250	2.200	2.225	98,000	216,800	2.2122	0.262	-	0.265	0.259	0.262	832,007	0.2606	-1.11%
1994-11-08	0	2.250	2.200	-	2.225	2.250	202,000	452,000	2.2376	0.265	0.259	-	0.262	0.265	1,714,954	0.2636	-1.10%
1994-11-07	0	2.275	2.250	2.275	2.275	2.275	110,000	250,250	2.2750	0.268	0.265	0.268	0.268	0.268	933,886	0.2680	-3.19%
1994-11-04	0	2.350	2.300	2.350	2.350	2.350	4,000	9,400	2.3500	0.277	0.271	0.277	0.277	0.277	33,959	0.2768	0.00%
1994-11-03	0	2.350	2.300	2.350	-	-	0	0	-	0.277	0.271	0.277	-	-	0	-	0.00%
1994-11-02	0	2.350	2.225	-	-	-	0	0	-	0.277	0.262	-	-	-	0	-	0.00%
1994-11-01	0	2.350	2.225	-	-	-	0	0	-	0.277	0.262	-	-	-	0	-	0.00%
1994-10-31	0	2.350	2.350	-	-	-	0	0	-	0.277	0.277	-	-	-	0	-	5.62%
1994-10-28	0	2.225	2.225	-	2.225	2.225	20,000	44,500	2.2250	0.262	0.262	-	0.262	0.262	169,797	0.2621	1.14%
1994-10-27	0	2.200	2.200	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	1.15%
1994-10-26	0	2.175	2.175	-	-	-	0	0	-	0.256	0.256	-	-	-	0	-	0.00%
1994-10-25	0	2.175	2.175	-	2.175	2.175	20,000	43,500	2.1750	0.256	0.256	-	0.256	0.256	169,797	0.2562	-1.14%
1994-10-24	0	2.200	2.200	-	2.200	2.200	218,000	479,600	2.2000	0.259	0.259	-	0.259	0.259	1,850,792	0.2591	0.00%
1994-10-21	0	2.200	2.175	2.200	2.175	2.200	450,000	989,950	2.1999	0.259	0.256	0.259	0.256	0.259	3,820,441	0.2591	-1.12%
1994-10-20	0	2.225	-	2.225	2.225	2.250	258,000	576,800	2.2357	0.262	-	0.262	0.262	0.265	2,190,386	0.2633	-1.11%
1994-10-19	0	2.250	2.250	2.275	2.250	2.275	42,000	95,500	2.2738	0.265	0.265	0.268	0.265	0.268	356,575	0.2678	-2.17%
1994-10-18	0	2.300	2.300	-	2.300	2.375	100,000	235,000	2.3500	0.271	0.271	-	0.271	0.280	848,987	0.2768	-6.12%
1994-10-17	0	2.450	-	2.550	-	-	0	0	-	0.289	-	0.300	-	-	0	-	-3.92%
1994-10-14	0	2.550	-	2.550	2.575	2.575	30,000	77,250	2.5750	0.300	-	0.300	0.303	0.303	254,696	0.3033	-1.92%
1994-10-12	0	2.600	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
1994-10-11	0	2.600	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
1994-10-10	0	2.600	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
1994-10-07	0	2.600	-	2.700	2.600	2.600	10,000	26,000	2.6000	0.306	-	0.318	0.306	0.306	84,899	0.3062	-1.89%
1994-10-06	0	2.650	2.600	2.700	2.600	2.700	34,000	91,400	2.6882	0.312	0.306	0.318	0.306	0.318	288,656	0.3166	-4.68%
1994-10-05	0	2.780	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
1994-10-04	0	2.780	-	2.800	-	-	0	0	-	0.327	-	0.330	-	-	0	-	0.00%
1994-10-03	0	2.780	-	-	-	-	0	0	-	0.327	-	-	-	-	0	-	0.00%
1994-09-30	0	2.780	-	2.780	-	-	0	0	-	0.327	-	0.327	-	-	0	-	0.00%
1994-09-29	0	2.780	-	2.800	-	-	64,000	176,640	2.7600	0.327	-	0.330	-	-	543,352	0.3251	0.00%
1994-09-28	0	2.780	2.760	2.780	2.780	2.780	36,000	100,080	2.7800	0.327	0.325	0.327	0.327	0.327	305,635	0.3274	0.72%
1994-09-27	0	2.760	2.760	-	2.750	2.760	32,000	88,300	2.7594	0.325	0.325	-	0.324	0.325	271,676	0.3250	0.00%
1994-09-26	0	2.760	2.760	2.800	2.750	2.760	8,000	22,060	2.7575	0.325	0.325	0.330	0.324	0.325	67,919	0.3248	0.36%
1994-09-23	0	2.750	2.750	-	2.750	2.750	12,000	33,000	2.7500	0.324	0.324	-	0.324	0.324	101,878	0.3239	0.00%
1994-09-22	0	2.750	2.710	-	-	-	0	0	-	0.324	0.319	-	-	-	0	-	0.00%
1994-09-20	0	2.750	-	2.750	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
1994-09-19	0	2.750	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1994-09-16	0	2.750	-	-	2.750	2.750	20,000	55,000	2.7500	0.324	-	-	0.324	0.324	169,797	0.3239	0.00%
1994-09-15	0	2.750	2.710	-	-	-	0	0	-	0.324	0.319	-	-	-	0	-	0.00%
1994-09-14	0	2.750	2.750	-	2.710	2.710	10,000	27,100	2.7100	0.324	0.324	-	0.319	0.319	84,899	0.3192	1.48%
1994-09-13	0	2.710	2.710	-	2.700	2.700	6,000	16,200	2.7000	0.319	0.319	-	0.318	0.318	50,939	0.3180	0.00%
1994-09-12	0	2.710	2.710	-	2.700	2.710	34,000	92,100	2.7088	0.319	0.319	-	0.318	0.319	288,656	0.3191	-0.37%
1994-09-09	0	2.720	2.700	-	2.680	2.720	34,000	92,280	2.7141	0.320	0.318	-	0.316	0.320	288,656	0.3197	1.49%
1994-09-08	0	2.680	2.680	-	2.670	2.680	52,000	139,140	2.6758	0.316	0.316	-	0.314	0.316	441,473	0.3152	0.37%
1994-09-07	0	2.670	2.670	2.710	2.670	2.670	22,000	58,740	2.6700	0.314	0.314	0.319	0.314	0.314	186,777	0.3145	0.00%
1994-09-06	0	2.670	2.670	2.710	2.670	2.670	2,000	5,340	2.6700	0.314	0.314	0.319	0.314	0.314	16,980	0.3145	0.00%
1994-09-05	0	2.670	2.670	2.700	-	-	0	0	-	0.314	0.314	0.318	-	-	0	-	0.00%
1994-09-02	0	2.670	2.670	2.710	2.670	2.670	2,000	5,340	2.6700	0.314	0.314	0.319	0.314	0.314	16,980	0.3145	0.75%
1994-09-01	0	2.650	2.650	-	2.650	2.650	50,000	132,500	2.6500	0.312	0.312	-	0.312	0.312	424,493	0.3121	0.00%
1994-08-31	0	2.650	2.650	-	-	-	0	0	-	0.312	0.312	-	-	-	0	-	0.00%
1994-08-30	0	2.650	2.650	-	-	-	0	0	-	0.312	0.312	-	-	-	0	-	0.00%
1994-08-26	0	2.650	2.650	-	2.650	2.650	10,000	26,500	2.6500	0.312	0.312	-	0.312	0.312	84,899	0.3121	0.00%
1994-08-25	0	2.650	2.650	2.670	2.650	2.650	20,000	53,000	2.6500	0.312	0.312	0.314	0.312	0.312	169,797	0.3121	0.00%
1994-08-24	0	2.650	2.650	2.670	2.650	2.650	150,000	397,500	2.6500	0.312	0.312	0.314	0.312	0.312	1,273,480	0.3121	0.00%
1994-08-23	0	2.650	2.630	2.670	-	-	0	0	-	0.312	0.310	0.314	-	-	0	-	0.00%
1994-08-22	0	2.650	2.650	2.730	-	-	0	0	-	0.312	0.312	0.322	-	-	0	-	0.00%
1994-08-19	0	2.650	2.600	-	-	-	0	0	-	0.312	0.306	-	-	-	0	-	0.00%
1994-08-18	0	2.650	2.650	2.690	-	-	0	0	-	0.312	0.312	0.317	-	-	0	-	1.15%
1994-08-17	0	2.620	2.620	-	-	-	0	0	-	0.309	0.309	-	-	-	0	-	0.00%
1994-08-16	0	2.620	2.610	-	2.620	2.620	78,000	204,360	2.6200	0.309	0.307	-	0.309	0.309	662,210	0.3086	0.38%
1994-08-15	0	2.610	2.610	-	2.610	2.610	242,000	631,620	2.6100	0.307	0.307	-	0.307	0.307	2,054,548	0.3074	0.38%
1994-08-12	0	2.600	2.600	2.650	2.600	2.600	42,000	109,200	2.6000	0.306	0.306	0.312	0.306	0.306	356,575	0.3062	-3.35%
1994-08-11	0	2.690	2.600	2.690	-	-	1,000	2,450	2.4500	0.317	0.306	0.317	-	-	8,490	0.2886	0.00%
1994-08-10	0	2.690	2.600	2.690	-	-	0	0	-	0.317	0.306	0.317	-	-	0	-	0.00%
1994-08-09	0	2.690	2.600	2.690	2.690	2.690	78,000	209,820	2.6900	0.317	0.306	0.317	0.317	0.317	662,210	0.3168	0.00%
1994-08-08	0	2.690	2.600	2.730	2.690	2.690	2,000	5,380	2.6900	0.317	0.306	0.322	0.317	0.317	16,980	0.3168	1.51%
1994-08-05	0	2.650	2.650	-	-	-	0	0	-	0.312	0.312	-	-	-	0	-	1.92%
1994-08-04	0	2.600	2.600	-	2.530	2.560	36,000	91,320	2.5367	0.306	0.306	-	0.298	0.302	305,635	0.2988	1.96%
1994-08-03	0	2.550	2.500	-	2.550	2.550	38,000	96,900	2.5500	0.300	0.294	-	0.300	0.300	322,615	0.3004	2.00%
1994-08-02	0	2.500	2.500	2.550	2.500	2.550	134,000	340,600	2.5418	0.294	0.294	0.300	0.294	0.300	1,137,643	0.2994	-1.96%
1994-08-01	0	2.550	2.550	2.590	2.550	2.560	26,000	66,400	2.5538	0.300	0.300	0.305	0.300	0.302	220,737	0.3008	0.00%
1994-07-29	0	2.550	2.550	2.600	-	-	0	0	-	0.300	0.300	0.306	-	-	0	-	0.00%
1994-07-28	0	2.550	2.550	2.600	-	-	0	0	-	0.300	0.300	0.306	-	-	0	-	1.19%
1994-07-27	0	2.600	2.600	-	2.560	2.600	40,000	103,200	2.5800	0.297	0.297	-	0.292	0.297	350,376	0.2945	0.00%
1994-07-26	0	2.600	2.600	-	2.550	2.550	2,000	5,100	2.5500	0.297	0.297	-	0.291	0.291	17,519	0.2911	1.96%
1994-07-25	0	2.550	2.550	-	2.530	2.550	60,000	152,000	2.5333	0.291	0.291	-	0.289	0.291	525,563	0.2892	0.79%
1994-07-22	0	2.530	2.520	-	2.530	2.530	100,000	253,000	2.5300	0.289	0.288	-	0.289	0.289	875,939	0.2888	-0.39%
1994-07-21	0	2.540	2.500	-	2.500	2.540	40,000	100,800	2.5200	0.290	0.285	-	0.285	0.290	350,376	0.2877	3.25%
1994-07-20	0	2.460	2.460	-	2.420	2.420	20,000	48,400	2.4200	0.281	0.281	-	0.276	0.276	175,188	0.2763	1.65%
1994-07-19	0	2.420	2.420	-	2.400	2.420	452,000	1,086,360	2.4035	0.276	0.276	-	0.274	0.276	3,959,244	0.2744	0.41%
1994-07-18	0	2.410	2.410	-	-	-	0	0	-	0.275	0.275	-	-	-	0	-	0.00%
1994-07-15	0	2.410	2.400	2.450	2.410	2.430	700,000	1,691,000	2.4157	0.275	0.274	0.280	0.275	0.277	6,131,573	0.2758	0.42%
1994-07-14	0	2.400	2.350	2.400	2.400	2.420	302,000	724,840	2.4001	0.274	0.268	0.274	0.274	0.276	2,645,336	0.2740	0.00%
1994-07-13	0	2.400	-	2.400	2.400	2.400	454,000	1,089,600	2.4000	0.274	-	0.274	0.274	0.274	3,976,763	0.2740	0.00%
1994-07-12	0	2.400	2.390	2.400	2.360	2.400	390,000	935,600	2.3990	0.274	0.273	0.274	0.269	0.274	3,416,162	0.2739	2.13%
1994-07-11	0	2.350	2.350	2.400	2.350	2.350	10,000	23,500	2.3500	0.268	0.268	0.274	0.268	0.268	87,594	0.2683	-2.08%
1994-07-08	0	2.400	2.350	2.410	-	-	0	0	-	0.274	0.268	0.275	-	-	0	-	0.00%
1994-07-07	0	2.400	-	2.400	2.400	2.400	100,000	240,000	2.4000	0.274	-	0.274	0.274	0.274	875,939	0.2740	0.00%
1994-07-06	0	2.400	-	2.420	2.400	2.410	432,000	1,036,820	2.4000	0.274	-	0.276	0.274	0.275	3,784,056	0.2740	-0.41%
1994-07-05	0	2.410	2.400	2.420	2.400	2.410	420,000	1,008,200	2.4005	0.275	0.274	0.276	0.274	0.275	3,678,944	0.2740	0.42%
1994-07-04	0	2.400	2.390	2.400	2.390	2.400	320,000	767,800	2.3994	0.274	0.273	0.274	0.273	0.274	2,803,005	0.2739	0.00%
1994-07-01	0	2.400	-	2.420	2.380	2.400	650,000	1,555,500	2.3931	0.274	-	0.276	0.272	0.274	5,693,603	0.2732	0.00%
1994-06-30	0	2.400	2.375	2.400	2.375	2.400	452,000	1,083,250	2.3966	0.274	0.271	0.274	0.271	0.274	3,959,244	0.2736	0.00%
1994-06-29	0	2.400	2.300	2.400	-	-	0	0	-	0.274	0.263	0.274	-	-	0	-	0.00%
1994-06-28	0	2.400	2.300	2.400	2.400	2.400	350,000	840,000	2.4000	0.274	0.263	0.274	0.274	0.274	3,065,786	0.2740	4.35%
1994-06-27	0	2.300	2.300	2.400	-	-	0	0	-	0.263	0.263	0.274	-	-	0	-	0.00%
1994-06-24	0	2.300	2.300	2.400	-	-	0	0	-	0.263	0.263	0.274	-	-	0	-	0.00%
1994-06-23	0	2.300	2.300	2.400	2.300	2.300	26,000	59,800	2.3000	0.263	0.263	0.274	0.263	0.263	227,744	0.2626	0.00%
1994-06-22	0	2.300	2.250	2.300	-	-	0	0	-	0.263	0.257	0.263	-	-	0	-	0.00%
1994-06-21	0	2.300	2.250	-	-	-	0	0	-	0.263	0.257	-	-	-	0	-	0.00%
1994-06-20	0	2.300	2.275	2.400	-	-	0	0	-	0.263	0.260	0.274	-	-	0	-	0.00%
1994-06-17	0	2.300	2.300	2.400	2.300	2.325	100,000	230,500	2.3050	0.263	0.263	0.274	0.263	0.265	875,939	0.2631	-2.13%
1994-06-16	0	2.350	2.350	2.400	2.350	2.350	178,000	418,300	2.3500	0.268	0.268	0.274	0.268	0.268	1,559,171	0.2683	-2.08%
1994-06-15	0	2.400	2.350	2.400	2.400	2.450	302,000	724,900	2.4003	0.274	0.268	0.274	0.274	0.280	2,645,336	0.2740	-2.04%
1994-06-10	0	2.450	2.425	2.450	2.425	2.450	350,000	852,000	2.4343	0.280	0.277	0.280	0.277	0.280	3,065,786	0.2779	0.00%
1994-06-09	0	2.450	2.450	2.475	2.425	2.450	354,000	867,050	2.4493	0.280	0.280	0.283	0.277	0.280	3,100,824	0.2796	0.00%
1994-06-08	0	2.450	2.450	2.475	2.450	2.450	630,000	1,543,500	2.4500	0.280	0.280	0.283	0.280	0.280	5,518,415	0.2797	0.00%
1994-06-07	0	2.450	2.400	2.450	-	-	0	0	-	0.280	0.274	0.280	-	-	0	-	0.00%
1994-06-06	0	2.450	2.400	2.550	2.450	2.450	50,000	122,500	2.4500	0.280	0.274	0.291	0.280	0.280	437,969	0.2797	0.00%
1994-06-03	0	2.450	2.450	2.550	-	-	0	0	-	0.280	0.280	0.291	-	-	0	-	2.08%
1994-06-02	0	2.400	2.350	2.550	2.350	2.400	20,000	47,500	2.3750	0.274	0.268	0.291	0.268	0.274	175,188	0.2711	2.13%
1994-06-01	0	2.350	2.350	2.500	2.350	2.350	60,000	141,000	2.3500	0.268	0.268	0.285	0.268	0.268	525,563	0.2683	-6.93%
1994-05-31	0	2.525	2.450	2.525	-	-	1,000	2,325	2.3250	0.288	0.280	0.288	-	-	8,759	0.2654	-0.98%
1994-05-30	0	2.550	-	2.550	2.550	2.550	106,000	270,300	2.5500	0.291	-	0.291	0.291	0.291	928,495	0.2911	0.00%
1994-05-27	0	2.550	-	2.550	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1994-05-26	0	2.550	-	2.550	-	-	0	0	-	0.291	-	0.291	-	-	0	-	-0.97%
1994-05-25	0	2.575	-	2.575	2.575	2.575	40,000	103,000	2.5750	0.294	-	0.294	0.294	0.294	350,376	0.2940	0.00%
1994-05-24	0	2.575	2.575	-	-	-	0	0	-	0.294	0.294	-	-	-	0	-	0.98%
1994-05-23	0	2.550	2.550	2.650	-	-	0	0	-	0.291	0.291	0.303	-	-	0	-	4.08%
1994-05-20	0	2.450	2.450	2.550	-	-	0	0	-	0.280	0.280	0.291	-	-	0	-	1.03%
1994-05-19	0	2.425	2.400	2.525	2.400	2.425	1,095,000	2,642,850	2.4136	0.277	0.274	0.288	0.274	0.277	9,591,531	0.2755	1.04%
1994-05-18	0	2.400	2.375	2.400	2.400	2.400	10,000	24,000	2.4000	0.274	0.271	0.274	0.274	0.274	87,594	0.2740	1.05%
1994-05-17	0	2.375	2.350	2.400	2.375	2.400	400,000	952,500	2.3813	0.271	0.268	0.274	0.271	0.274	3,503,756	0.2719	0.00%
1994-05-16	0	2.375	2.350	2.400	2.350	2.375	400,000	945,000	2.3625	0.271	0.268	0.274	0.268	0.271	3,503,756	0.2697	0.00%
1994-05-13	0	2.375	2.350	2.400	2.350	2.375	300,000	708,500	2.3617	0.271	0.268	0.274	0.268	0.271	2,627,817	0.2696	0.00%
1994-05-12	0	2.375	2.350	2.400	2.375	2.375	68,000	161,500	2.3750	0.271	0.268	0.274	0.271	0.271	595,638	0.2711	0.00%
1994-05-11	0	2.375	2.350	2.375	2.350	2.375	300,000	707,500	2.3583	0.271	0.268	0.271	0.268	0.271	2,627,817	0.2692	0.00%
1994-05-10	0	2.375	2.300	2.375	-	-	0	0	-	0.271	0.263	0.271	-	-	0	-	0.00%
1994-05-09	0	2.375	-	2.375	-	-	0	0	-	0.271	-	0.271	-	-	0	-	0.00%
1994-05-06	0	2.375	2.350	2.375	2.375	2.400	152,000	362,300	2.3836	0.271	0.268	0.271	0.271	0.274	1,331,427	0.2721	1.06%
1994-05-05	0	2.350	2.250	2.350	2.350	2.400	350,000	828,750	2.3679	0.268	0.257	0.268	0.268	0.274	3,065,786	0.2703	-4.08%
1994-05-04	0	2.450	-	2.450	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
1994-05-03	0	2.450	-	2.450	2.450	2.500	250,000	618,750	2.4750	0.280	-	0.280	0.280	0.285	2,189,847	0.2826	-2.00%
1994-05-02	0	2.500	2.450	2.500	2.475	2.500	250,000	622,500	2.4900	0.285	0.280	0.285	0.283	0.285	2,189,847	0.2843	0.00%
1994-04-29	0	2.500	-	2.500	2.500	2.600	122,000	312,100	2.5582	0.285	-	0.285	0.285	0.297	1,068,646	0.2921	-3.85%
1994-04-28	0	2.600	-	2.600	-	-	0	0	-	0.297	-	0.297	-	-	0	-	-2.80%
1994-04-27	0	2.675	-	2.675	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
1994-04-26	0	2.675	-	2.675	-	-	0	0	-	0.305	-	0.305	-	-	0	-	-0.93%
1994-04-25	0	2.700	-	2.700	-	-	2,000	5,400	2.7000	0.308	-	0.308	-	-	17,519	0.3082	0.00%
1994-04-22	0	2.700	2.600	2.700	2.700	2.700	42,000	113,400	2.7000	0.308	0.297	0.308	0.308	0.308	367,894	0.3082	3.85%
1994-04-21	0	2.600	2.575	2.650	2.600	2.700	80,000	213,500	2.6688	0.297	0.294	0.303	0.297	0.308	700,751	0.3047	-3.70%
1994-04-20	0	2.700	2.700	2.750	2.700	2.700	100,000	270,000	2.7000	0.308	0.308	0.314	0.308	0.308	875,939	0.3082	0.00%
1994-04-19	0	2.700	2.600	2.700	2.700	2.700	100,000	270,000	2.7000	0.308	0.297	0.308	0.308	0.308	875,939	0.3082	0.00%
1994-04-18	0	2.700	2.700	2.800	2.700	2.700	112,000	302,400	2.7000	0.308	0.308	0.320	0.308	0.308	981,052	0.3082	-1.82%
1994-04-15	0	2.750	2.700	2.800	-	-	0	0	-	0.314	0.308	0.320	-	-	0	-	0.00%
1994-04-14	0	2.750	2.700	2.750	2.700	2.800	50,000	136,400	2.7280	0.314	0.308	0.314	0.308	0.320	437,969	0.3114	1.85%
1994-04-13	0	2.700	2.700	2.750	-	-	0	0	-	0.308	0.308	0.314	-	-	0	-	0.00%
1994-04-12	0	2.700	2.700	2.750	2.700	2.700	40,000	108,000	2.7000	0.308	0.308	0.314	0.308	0.308	350,376	0.3082	-0.92%
1994-04-11	0	2.725	2.725	-	2.725	2.725	12,000	32,700	2.7250	0.311	0.311	-	0.311	0.311	105,113	0.3111	0.93%
1994-04-08	0	2.700	-	2.775	-	-	0	0	-	0.308	-	0.317	-	-	0	-	0.00%
1994-04-07	0	2.700	-	2.775	-	-	0	0	-	0.308	-	0.317	-	-	0	-	0.00%
1994-04-06	0	2.700	2.600	2.700	2.700	2.700	4,000	10,800	2.7000	0.308	0.297	0.308	0.308	0.308	35,038	0.3082	8.00%
1994-03-31	0	2.500	2.500	2.600	2.500	2.500	40,000	100,000	2.5000	0.285	0.285	0.297	0.285	0.285	350,376	0.2854	-0.99%
1994-03-30	0	2.525	2.400	2.525	2.525	2.525	22,000	55,550	2.5250	0.288	0.274	0.288	0.288	0.288	192,707	0.2883	4.12%
1994-03-29	0	2.425	2.425	-	-	-	0	0	-	0.277	0.277	-	-	-	0	-	1.04%
1994-03-28	0	2.400	2.400	-	2.375	2.375	10,000	23,750	2.3750	0.274	0.274	-	0.271	0.271	87,594	0.2711	-2.04%
1994-03-25	0	2.450	2.450	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	2.08%
1994-03-24	0	2.400	2.400	-	2.400	2.400	212,000	508,600	2.3991	0.274	0.274	-	0.274	0.274	1,856,991	0.2739	1.05%
1994-03-23	0	2.375	2.375	-	2.350	2.375	308,000	727,550	2.3622	0.271	0.271	-	0.268	0.271	2,697,892	0.2697	1.06%
1994-03-22	0	2.350	2.350	-	2.300	2.350	40,000	93,150	2.3288	0.268	0.268	-	0.263	0.268	350,376	0.2659	-1.05%
1994-03-21	0	2.375	-	2.375	2.400	2.400	14,000	33,600	2.4000	0.271	-	0.271	0.274	0.274	122,631	0.2740	-2.06%
1994-03-18	0	2.425	-	2.425	-	-	0	0	-	0.277	-	0.277	-	-	0	-	0.00%
1994-03-17	0	2.425	-	2.450	2.425	2.425	102,000	247,100	2.4225	0.277	-	0.280	0.277	0.277	893,458	0.2766	-1.02%
1994-03-16	0	2.450	-	-	2.450	2.475	1,816,000	4,537,450	2.4986	0.280	-	-	0.280	0.283	15,907,051	0.2852	-2.00%
1994-03-15	0	2.500	2.450	2.500	2.500	2.500	30,000	75,000	2.5000	0.285	0.280	0.285	0.285	0.285	262,782	0.2854	0.00%
1994-03-14	0	2.500	2.450	2.500	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
1994-03-11	0	2.500	2.450	2.500	-	-	10,000	25,000	2.5000	0.285	0.280	0.285	-	-	87,594	0.2854	0.00%
1994-03-10	0	2.500	2.450	2.500	2.500	2.500	2,000	5,000	2.5000	0.285	0.280	0.285	0.285	0.285	17,519	0.2854	0.00%
1994-03-09	0	2.500	2.475	2.500	2.475	2.500	54,000	133,750	2.4769	0.285	0.283	0.285	0.283	0.285	473,007	0.2828	0.00%
1994-03-08	0	2.500	2.450	2.500	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
1994-03-07	0	2.500	2.475	2.500	2.500	2.500	460,000	1,150,000	2.5000	0.285	0.283	0.285	0.285	0.285	4,029,319	0.2854	2.04%
1994-03-04	0	2.450	2.450	2.500	2.450	2.450	120,000	299,800	2.4983	0.280	0.280	0.285	0.280	0.280	1,051,127	0.2852	-1.01%
1994-03-03	0	2.475	2.475	2.500	2.475	2.500	100,000	248,750	2.4875	0.283	0.283	0.285	0.283	0.285	875,939	0.2840	0.00%
1994-03-02	0	2.475	2.450	2.500	2.475	2.500	856,000	2,120,350	2.4770	0.283	0.280	0.285	0.283	0.285	7,498,037	0.2828	-1.00%
1994-03-01	0	2.500	2.500	2.525	2.500	2.525	598,000	1,502,450	2.5125	0.285	0.285	0.288	0.285	0.288	5,238,115	0.2868	0.00%
1994-02-28	0	2.500	2.500	2.600	2.500	2.500	6,000	15,000	2.5000	0.285	0.285	0.297	0.285	0.285	52,556	0.2854	0.00%
1994-02-25	0	2.500	2.500	-	2.500	2.500	36,000	90,000	2.5000	0.285	0.285	-	0.285	0.285	315,338	0.2854	-2.91%
1994-02-24	0	2.575	2.575	-	2.575	2.575	48,000	123,600	2.5750	0.294	0.294	-	0.294	0.294	420,451	0.2940	0.00%
1994-02-23	0	2.575	2.575	-	2.575	2.575	78,000	200,850	2.5750	0.294	0.294	-	0.294	0.294	683,232	0.2940	0.00%
1994-02-22	0	2.575	2.550	2.600	2.575	2.575	4,000	10,300	2.5750	0.294	0.291	0.297	0.294	0.294	35,038	0.2940	-3.74%
1994-02-21	0	2.675	2.550	2.675	2.675	2.675	4,000	10,700	2.6750	0.305	0.291	0.305	0.305	0.305	35,038	0.3054	3.88%
1994-02-18	0	2.575	2.575	2.650	-	-	0	0	-	0.294	0.294	0.303	-	-	0	-	0.98%
1994-02-17	0	2.550	2.500	2.550	2.550	2.550	300,000	765,000	2.5500	0.291	0.285	0.291	0.291	0.291	2,627,817	0.2911	0.00%
1994-02-16	0	2.550	2.525	2.550	2.525	2.550	624,000	1,587,450	2.5440	0.291	0.288	0.291	0.288	0.291	5,465,859	0.2904	0.99%
1994-02-15	0	2.525	2.500	2.550	2.500	2.550	520,000	1,318,000	2.5346	0.288	0.285	0.291	0.285	0.291	4,554,882	0.2894	-0.98%
1994-02-14	0	2.550	2.550	2.575	2.550	2.575	530,000	1,352,000	2.5509	0.291	0.291	0.294	0.291	0.294	4,642,476	0.2912	-2.86%
1994-02-09	0	2.625	-	2.650	2.625	2.700	822,000	2,191,350	2.6659	0.300	-	0.303	0.300	0.308	7,200,218	0.3043	-3.67%
1994-02-08	0	2.725	2.725	2.750	2.700	2.725	348,000	940,500	2.7026	0.311	0.311	0.314	0.308	0.311	3,048,268	0.3085	0.00%
1994-02-07	0	2.725	2.725	2.750	2.700	2.725	80,000	217,250	2.7156	0.311	0.311	0.314	0.308	0.311	700,751	0.3100	0.00%
1994-02-04	0	2.725	2.725	2.800	2.725	2.850	394,000	1,093,550	2.7755	0.311	0.311	0.320	0.311	0.325	3,451,199	0.3169	-4.39%
1994-02-03	0	2.850	2.825	2.850	2.825	2.900	1,010,000	2,884,800	2.8562	0.325	0.323	0.325	0.323	0.331	8,846,983	0.3261	-1.72%
1994-02-02	0	2.900	2.900	2.950	2.900	2.950	236,000	696,000	2.9492	0.331	0.331	0.337	0.331	0.337	2,067,216	0.3367	-1.69%
1994-02-01	0	2.950	2.950	2.975	2.950	3.000	1,410,000	4,135,000	2.9326	0.337	0.337	0.340	0.337	0.342	12,350,739	0.3348	0.85%
1994-01-31	0	2.925	2.900	-	-	-	0	0	-	0.334	0.331	-	-	-	0	-	0.00%
1994-01-28	0	2.925	2.900	2.925	2.900	2.925	650,000	1,885,300	2.9005	0.334	0.331	0.334	0.331	0.334	5,693,603	0.3311	0.86%
1994-01-27	0	2.900	2.900	2.950	2.900	2.950	500,000	1,469,500	2.9390	0.331	0.331	0.337	0.331	0.337	4,379,695	0.3355	-1.69%
1994-01-26	0	2.950	2.925	2.975	2.950	3.000	502,000	1,483,500	2.9552	0.337	0.334	0.340	0.337	0.342	4,397,213	0.3374	-1.67%
1994-01-25	0	3.000	2.950	3.000	2.975	3.000	500,000	1,492,500	2.9850	0.342	0.337	0.342	0.340	0.342	4,379,695	0.3408	0.84%
1994-01-24	0	2.975	2.975	3.000	2.975	3.025	310,000	931,850	3.0060	0.340	0.340	0.342	0.340	0.345	2,715,411	0.3432	-2.46%
1994-01-21	0	3.050	3.050	3.100	3.025	3.100	192,000	591,350	3.0799	0.348	0.348	0.354	0.345	0.354	1,681,803	0.3516	0.00%
1994-01-20	0	3.050	3.025	3.100	3.050	3.100	380,000	1,168,450	3.0749	0.348	0.345	0.354	0.348	0.354	3,328,568	0.3510	-0.81%
1994-01-19	0	3.075	3.075	3.100	3.050	3.075	14,000	42,950	3.0679	0.351	0.351	0.354	0.348	0.351	122,631	0.3502	-0.81%
1994-01-18	0	3.100	3.050	3.125	3.050	3.100	88,000	270,800	3.0773	0.354	0.348	0.357	0.348	0.354	770,826	0.3513	0.00%
1994-01-17	0	3.100	3.050	3.100	3.025	3.100	1,622,000	4,958,800	3.0572	0.354	0.348	0.354	0.345	0.354	14,207,730	0.3490	2.48%
1994-01-14	0	3.025	3.025	-	3.000	3.025	5,122,000	15,616,250	3.0489	0.345	0.345	-	0.342	0.345	44,865,592	0.3481	3.42%
1994-01-13	0	2.925	2.925	2.975	2.925	2.925	166,000	485,550	2.9250	0.334	0.334	0.340	0.334	0.334	1,454,059	0.3339	0.00%
1994-01-12	0	2.925	2.925	3.000	2.875	2.925	16,000	46,200	2.8875	0.334	0.334	0.342	0.328	0.334	140,150	0.3296	3.54%
1994-01-11	0	2.825	2.825	-	2.825	2.825	56,000	158,200	2.8250	0.323	0.323	-	0.323	0.323	490,526	0.3225	0.00%
1994-01-10	0	2.825	-	2.825	2.825	2.900	762,000	2,182,650	2.8644	0.323	-	0.323	0.323	0.331	6,674,655	0.3270	-5.04%
1994-01-07	0	2.975	-	2.975	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-3.41%
1994-01-06	0	3.125	-	3.125	3.275	3.275	4,000	13,100	3.2750	0.352	-	0.352	0.369	0.369	35,549	0.3685	-4.58%
1994-01-05	0	3.275	-	3.275	-	-	4,000	13,100	3.2750	0.369	-	0.369	-	-	35,549	0.3685	0.00%
1994-01-04	0	3.275	3.250	3.275	3.200	3.300	210,000	681,200	3.2438	0.369	0.366	0.369	0.360	0.371	1,866,347	0.3650	0.00%
1994-01-03	0	3.275	3.275	3.300	3.200	3.300	300,000	977,850	3.2595	0.369	0.369	0.371	0.360	0.371	2,666,210	0.3668

---

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

---