PERENNIAL INTERNATIONAL LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00725	1996-12-30			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-02	0	1.040	1.040	1.090	1.030	1.050	24,000	24,920	1.0383	1.040	1.040	1.090	1.030	1.050	24,000	1.0383	-4.59%
2026-06-01	0	1.090	1.090	1.160	1.090	1.130	12,000	13,200	1.1000	1.090	1.090	1.160	1.090	1.130	12,000	1.1000	-0.91%
2026-05-29	0	1.100	1.100	1.150	1.090	1.160	94,000	104,940	1.1164	1.100	1.100	1.150	1.090	1.160	94,000	1.1164	0.00%
2026-05-28	0	1.100	1.070	1.100	1.060	1.120	210,000	229,820	1.0944	1.100	1.070	1.100	1.060	1.120	210,000	1.0944	3.77%
2026-05-27	0	1.060	0.960	1.060	1.060	1.060	2,000	2,120	1.0600	1.060	0.960	1.060	1.060	1.060	2,000	1.0600	7.07%
2026-05-26	0	0.990	0.970	1.030	0.970	0.990	26,000	25,300	0.9731	0.990	0.970	1.030	0.970	0.990	26,000	0.9731	-1.00%
2026-05-22	0	1.000	1.000	1.010	1.000	1.010	26,000	26,120	1.0046	1.000	1.000	1.010	1.000	1.010	26,000	1.0046	-0.99%
2026-05-21	0	1.010	1.010	1.050	1.010	1.010	2,000	2,020	1.0100	1.010	1.010	1.050	1.010	1.010	2,000	1.0100	-0.98%
2026-05-20	0	1.060	1.010	1.060	1.010	1.080	60,000	62,580	1.0430	1.020	0.972	1.020	0.972	1.039	62,353	1.0036	0.95%
2026-05-19	0	1.050	1.030	1.090	1.000	1.140	50,000	53,060	1.0612	1.010	0.991	1.049	0.962	1.097	51,961	1.0212	6.06%
2026-05-18	0	0.990	0.980	1.030	0.980	1.080	132,000	132,600	1.0045	0.953	0.943	0.991	0.943	1.039	137,176	0.9666	-9.17%
2026-05-15	0	1.090	1.020	1.120	1.080	1.090	6,000	6,520	1.0867	1.049	0.982	1.078	1.039	1.049	6,235	1.0457	3.81%
2026-05-14	0	1.050	1.010	1.060	1.000	1.070	84,000	84,740	1.0088	1.010	0.972	1.020	0.962	1.030	87,294	0.9707	5.00%
2026-05-13	0	1.000	0.970	1.000	0.950	1.000	20,000	19,220	0.9610	0.962	0.933	0.962	0.914	0.962	20,784	0.9247	2.04%
2026-05-12	0	0.980	0.960	0.980	0.960	1.010	92,000	91,460	0.9941	0.943	0.924	0.943	0.924	0.972	95,608	0.9566	-2.97%
2026-05-11	0	1.010	1.000	1.010	0.970	1.010	168,000	166,980	0.9939	0.972	0.962	0.972	0.933	0.972	174,588	0.9564	-5.61%
2026-05-08	0	1.070	1.030	1.070	0.930	1.070	220,000	219,520	0.9978	1.030	0.991	1.030	0.895	1.030	228,627	0.9602	5.94%
2026-05-07	0	1.010	0.990	1.030	0.980	1.100	304,000	306,620	1.0086	0.972	0.953	0.991	0.943	1.058	315,922	0.9706	-10.62%
2026-05-06	0	1.130	1.040	1.140	1.020	1.220	516,000	567,780	1.1003	1.087	1.001	1.097	0.982	1.174	536,235	1.0588	-7.38%
2026-05-05	0	1.220	1.180	1.210	0.860	1.250	1,650,000	1,824,940	1.1060	1.174	1.135	1.164	0.828	1.203	1,714,706	1.0643	43.53%
2026-05-04	0	0.850	0.830	0.850	0.850	0.850	36,000	30,600	0.8500	0.818	0.799	0.818	0.818	0.818	37,412	0.8179	3.66%
2026-04-30	0	0.820	0.820	0.850	0.800	0.800	16,000	12,800	0.8000	0.789	0.789	0.818	0.770	0.770	16,627	0.7698	1.23%
2026-04-29	0	0.810	0.800	0.850	-	-	0	0	-	0.779	0.770	0.818	-	-	0	-	0.00%
2026-04-28	0	0.810	0.810	0.840	0.810	0.860	106,000	89,020	0.8398	0.779	0.779	0.808	0.779	0.828	110,157	0.8081	-3.57%
2026-04-27	0	0.840	0.840	0.860	-	-	0	0	-	0.808	0.808	0.828	-	-	0	-	0.00%
2026-04-24	0	0.840	0.840	0.860	-	-	0	0	-	0.808	0.808	0.828	-	-	0	-	0.00%
2026-04-23	0	0.840	0.840	0.860	0.840	0.860	4,000	3,400	0.8500	0.808	0.808	0.828	0.808	0.828	4,157	0.8179	0.00%
2026-04-22	0	0.840	0.820	0.850	0.840	0.840	26,000	21,840	0.8400	0.808	0.789	0.818	0.808	0.808	27,020	0.8083	0.00%
2026-04-21	0	0.840	0.840	0.850	0.830	0.840	64,000	53,580	0.8372	0.808	0.808	0.818	0.799	0.808	66,510	0.8056	1.20%
2026-04-20	0	0.830	0.820	0.830	0.830	0.830	24,000	19,920	0.8300	0.799	0.789	0.799	0.799	0.799	24,941	0.7987	1.22%
2026-04-17	0	0.820	0.810	0.840	0.820	0.820	42,000	34,440	0.8200	0.789	0.779	0.808	0.789	0.789	43,647	0.7891	2.50%
2026-04-16	0	0.800	0.800	0.820	0.800	0.800	22,000	17,720	0.8055	0.770	0.770	0.789	0.770	0.770	22,863	0.7751	0.00%
2026-04-15	0	0.800	0.800	0.820	0.800	0.820	50,000	40,720	0.8144	0.770	0.770	0.789	0.770	0.789	51,961	0.7837	0.00%
2026-04-14	0	0.800	0.800	0.820	0.800	0.820	56,000	45,400	0.8107	0.770	0.770	0.789	0.770	0.789	58,196	0.7801	-2.44%
2026-04-13	0	0.820	0.800	0.820	-	-	12,000	9,840	0.8200	0.789	0.770	0.789	-	-	12,471	0.7891	0.00%
2026-04-10	0	0.820	0.800	0.830	0.820	0.820	32,000	26,240	0.8200	0.789	0.770	0.799	0.789	0.789	33,255	0.7891	2.50%
2026-04-09	0	0.800	0.800	0.810	0.800	0.810	88,000	70,780	0.8043	0.770	0.770	0.779	0.770	0.779	91,451	0.7740	1.27%
2026-04-08	0	0.790	0.790	0.810	-	-	0	0	-	0.760	0.760	0.779	-	-	0	-	0.00%
2026-04-02	0	0.790	0.770	0.810	-	-	0	0	-	0.760	0.741	0.779	-	-	0	-	0.00%
2026-04-01	0	0.790	0.790	0.810	0.790	0.790	2,000	1,580	0.7900	0.760	0.760	0.779	0.760	0.760	2,078	0.7602	0.00%
2026-03-31	0	0.790	0.770	0.810	0.780	0.790	90,000	70,500	0.7833	0.760	0.741	0.779	0.751	0.760	93,529	0.7538	2.60%
2026-03-30	0	0.770	0.770	0.810	-	-	0	0	-	0.741	0.741	0.779	-	-	0	-	0.00%
2026-03-27	0	0.770	0.770	0.810	0.780	0.780	22,000	17,140	0.7791	0.741	0.741	0.779	0.751	0.751	22,863	0.7497	-1.28%
2026-03-26	0	0.780	0.760	0.800	-	-	0	0	-	0.751	0.731	0.770	-	-	0	-	0.00%
2026-03-25	0	0.780	0.760	0.780	0.770	0.810	134,000	105,460	0.7870	0.751	0.731	0.751	0.741	0.779	139,255	0.7573	1.30%
2026-03-24	0	0.770	0.770	0.800	0.760	0.760	8,000	6,080	0.7600	0.741	0.741	0.770	0.731	0.731	8,314	0.7313	0.00%
2026-03-23	0	0.770	0.750	0.840	0.770	0.770	4,000	3,080	0.7700	0.741	0.722	0.808	0.741	0.741	4,157	0.7409	-2.53%
2026-03-20	0	0.790	0.780	0.790	0.790	0.790	2,000	1,580	0.7900	0.760	0.751	0.760	0.760	0.760	2,078	0.7602	-2.47%
2026-03-19	0	0.810	0.790	0.840	-	-	0	0	-	0.779	0.760	0.808	-	-	0	-	0.00%
2026-03-18	0	0.810	0.790	0.810	-	-	0	0	-	0.779	0.760	0.779	-	-	0	-	-2.41%
2026-03-17	0	0.830	0.810	0.840	-	-	0	0	-	0.799	0.779	0.808	-	-	0	-	0.00%
2026-03-16	0	0.830	0.790	0.830	-	-	0	0	-	0.799	0.760	0.799	-	-	0	-	-1.19%
2026-03-13	0	0.840	0.800	0.840	0.850	0.850	8,000	6,800	0.8500	0.808	0.770	0.808	0.818	0.818	8,314	0.8179	2.44%
2026-03-12	0	0.820	0.820	0.850	0.800	0.800	2,000	1,600	0.8000	0.789	0.789	0.818	0.770	0.770	2,078	0.7698	0.00%
2026-03-11	0	0.820	0.780	0.850	-	-	0	0	-	0.789	0.751	0.818	-	-	0	-	0.00%
2026-03-10	0	0.820	0.800	0.850	-	-	0	0	-	0.789	0.770	0.818	-	-	0	-	0.00%
2026-03-09	0	0.820	0.800	0.850	-	-	0	0	-	0.789	0.770	0.818	-	-	0	-	0.00%
2026-03-06	0	0.820	0.800	0.820	-	-	0	0	-	0.789	0.770	0.789	-	-	0	-	0.00%
2026-03-05	0	0.820	0.800	0.820	0.820	0.820	32,000	26,240	0.8200	0.789	0.770	0.789	0.789	0.789	33,255	0.7891	0.00%
2026-03-04	0	0.820	0.800	0.830	0.820	0.820	28,000	22,960	0.8200	0.789	0.770	0.799	0.789	0.789	29,098	0.7891	0.00%
2026-03-03	0	0.820	0.820	0.840	-	-	0	0	-	0.789	0.789	0.808	-	-	0	-	0.00%
2026-03-02	0	0.820	0.820	0.840	0.820	0.820	20,000	16,400	0.8200	0.789	0.789	0.808	0.789	0.789	20,784	0.7891	-2.38%
2026-02-27	0	0.840	0.820	0.850	0.840	0.840	112,000	94,080	0.8400	0.808	0.789	0.818	0.808	0.808	116,392	0.8083	0.00%
2026-02-26	0	0.840	0.820	0.840	-	-	0	0	-	0.808	0.789	0.808	-	-	0	-	0.00%
2026-02-25	0	0.840	0.810	0.840	0.820	0.850	100,000	82,120	0.8212	0.808	0.779	0.808	0.789	0.818	103,922	0.7902	2.44%
2026-02-24	0	0.820	0.800	0.820	0.820	0.820	50,000	41,000	0.8200	0.789	0.770	0.789	0.789	0.789	51,961	0.7891	0.00%
2026-02-23	0	0.820	0.800	0.820	0.820	0.820	12,000	9,640	0.8033	0.789	0.770	0.789	0.789	0.789	12,471	0.7730	2.50%
2026-02-20	0	0.800	0.770	0.820	-	-	0	0	-	0.770	0.741	0.789	-	-	0	-	0.00%
2026-02-16	0	0.800	0.770	0.820	-	-	0	0	-	0.770	0.741	0.789	-	-	0	-	0.00%
2026-02-13	0	0.800	0.770	0.820	0.800	0.800	10,000	8,000	0.8000	0.770	0.741	0.789	0.770	0.770	10,392	0.7698	1.27%
2026-02-12	0	0.790	0.770	0.800	-	-	0	0	-	0.760	0.741	0.770	-	-	0	-	0.00%
2026-02-11	0	0.790	0.770	0.800	-	-	0	0	-	0.760	0.741	0.770	-	-	0	-	0.00%
2026-02-10	0	0.790	0.750	0.800	0.790	0.790	14,000	11,060	0.7900	0.760	0.722	0.770	0.760	0.760	14,549	0.7602	1.28%
2026-02-09	0	0.780	0.750	0.800	-	-	0	0	-	0.751	0.722	0.770	-	-	0	-	0.00%
2026-02-06	0	0.780	0.750	0.800	-	-	0	0	-	0.751	0.722	0.770	-	-	0	-	0.00%
2026-02-05	0	0.780	0.750	0.790	-	-	0	0	-	0.751	0.722	0.760	-	-	0	-	0.00%
2026-02-04	0	0.780	0.750	0.800	-	-	0	0	-	0.751	0.722	0.770	-	-	0	-	0.00%
2026-02-03	0	0.780	0.740	0.790	-	-	0	0	-	0.751	0.712	0.760	-	-	0	-	0.00%
2026-02-02	0	0.780	0.740	0.800	0.780	0.780	2,000	1,560	0.7800	0.751	0.712	0.770	0.751	0.751	2,078	0.7506	4.00%
2026-01-30	0	0.750	0.750	0.800	0.740	0.750	108,000	80,260	0.7431	0.722	0.722	0.770	0.712	0.722	112,235	0.7151	-1.32%
2026-01-29	0	0.760	0.750	0.770	0.760	0.760	40,000	30,120	0.7530	0.731	0.722	0.741	0.731	0.731	41,569	0.7246	0.00%
2026-01-28	0	0.760	0.740	0.800	-	-	0	0	-	0.731	0.712	0.770	-	-	0	-	0.00%
2026-01-27	0	0.760	0.740	0.760	-	-	0	0	-	0.731	0.712	0.731	-	-	0	-	0.00%
2026-01-26	0	0.760	0.730	0.800	-	-	0	0	-	0.731	0.702	0.770	-	-	0	-	0.00%
2026-01-23	0	0.760	0.740	0.800	-	-	0	0	-	0.731	0.712	0.770	-	-	0	-	0.00%
2026-01-22	0	0.760	0.740	0.800	-	-	0	0	-	0.731	0.712	0.770	-	-	0	-	0.00%
2026-01-21	0	0.760	0.740	0.800	-	-	0	0	-	0.731	0.712	0.770	-	-	0	-	0.00%
2026-01-20	0	0.760	0.740	0.800	-	-	0	0	-	0.731	0.712	0.770	-	-	0	-	0.00%
2026-01-19	0	0.760	0.740	0.800	-	-	0	0	-	0.731	0.712	0.770	-	-	0	-	0.00%
2026-01-16	0	0.760	0.740	0.800	-	-	0	0	-	0.731	0.712	0.770	-	-	0	-	0.00%
2026-01-15	0	0.760	0.740	0.800	-	-	0	0	-	0.731	0.712	0.770	-	-	0	-	0.00%
2026-01-14	0	0.760	0.740	0.800	-	-	0	0	-	0.731	0.712	0.770	-	-	0	-	0.00%
2026-01-13	0	0.760	0.760	0.770	0.750	0.750	12,000	9,000	0.7500	0.731	0.731	0.741	0.722	0.722	12,471	0.7217	1.33%
2026-01-12	0	0.750	0.750	0.800	-	-	0	0	-	0.722	0.722	0.770	-	-	0	-	2.74%
2026-01-09	0	0.730	0.730	0.800	0.730	0.750	28,000	20,720	0.7400	0.702	0.702	0.770	0.702	0.722	29,098	0.7121	-8.75%
2026-01-08	0	0.800	0.750	0.800	-	-	0	0	-	0.770	0.722	0.770	-	-	0	-	0.00%
2026-01-07	0	0.800	0.750	0.820	-	-	0	0	-	0.770	0.722	0.789	-	-	0	-	0.00%
2026-01-06	0	0.800	0.740	0.820	-	-	0	0	-	0.770	0.712	0.789	-	-	0	-	0.00%
2026-01-05	0	0.800	0.740	0.810	-	-	0	0	-	0.770	0.712	0.779	-	-	0	-	0.00%
2026-01-02	0	0.800	0.750	0.810	-	-	0	0	-	0.770	0.722	0.779	-	-	0	-	0.00%
2025-12-31	0	0.800	0.760	0.800	0.800	0.800	2,000	1,600	0.8000	0.770	0.731	0.770	0.770	0.770	2,078	0.7698	0.00%
2025-12-30	0	0.800	0.800	0.810	-	-	0	0	-	0.770	0.770	0.779	-	-	0	-	0.00%
2025-12-29	0	0.800	0.740	0.810	0.800	0.800	10,000	8,000	0.8000	0.770	0.712	0.779	0.770	0.770	10,392	0.7698	3.90%
2025-12-24	0	0.770	0.750	0.790	-	-	0	0	-	0.741	0.722	0.760	-	-	0	-	0.00%
2025-12-23	0	0.770	0.760	0.780	0.750	0.770	164,000	123,840	0.7551	0.741	0.731	0.751	0.722	0.741	170,431	0.7266	-2.53%
2025-12-22	0	0.790	0.760	0.810	0.760	0.790	42,000	32,200	0.7667	0.760	0.731	0.779	0.731	0.760	43,647	0.7377	3.95%
2025-12-19	0	0.760	0.760	0.800	-	-	0	0	-	0.731	0.731	0.770	-	-	0	-	0.00%
2025-12-18	0	0.760	0.760	0.800	-	-	0	0	-	0.731	0.731	0.770	-	-	0	-	0.00%
2025-12-17	0	0.760	0.760	0.800	-	-	0	0	-	0.731	0.731	0.770	-	-	0	-	0.00%
2025-12-16	0	0.760	0.730	0.820	-	-	0	0	-	0.731	0.702	0.789	-	-	0	-	0.00%
2025-12-15	0	0.760	0.750	0.770	0.740	0.750	48,000	35,980	0.7496	0.731	0.722	0.741	0.712	0.722	49,882	0.7213	-6.17%
2025-12-12	0	0.810	0.740	0.810	-	-	0	0	-	0.779	0.712	0.779	-	-	0	-	0.00%
2025-12-11	0	0.810	0.740	0.820	-	-	0	0	-	0.779	0.712	0.789	-	-	0	-	0.00%
2025-12-10	0	0.810	0.730	0.820	-	-	0	0	-	0.779	0.702	0.789	-	-	0	-	0.00%
2025-12-09	0	0.810	0.750	0.820	-	-	0	0	-	0.779	0.722	0.789	-	-	0	-	0.00%
2025-12-08	0	0.810	0.750	0.820	0.780	0.810	12,000	9,660	0.8050	0.779	0.722	0.789	0.751	0.779	12,471	0.7746	10.96%
2025-12-05	0	0.730	0.720	0.820	0.730	0.730	230,000	167,900	0.7300	0.702	0.693	0.789	0.702	0.702	239,020	0.7025	-1.35%
2025-12-04	0	0.740	0.730	0.820	-	-	0	0	-	0.712	0.702	0.789	-	-	0	-	0.00%
2025-12-03	0	0.740	0.740	0.800	0.720	0.740	10,000	7,260	0.7260	0.712	0.712	0.770	0.693	0.712	10,392	0.6986	0.00%
2025-12-02	0	0.740	0.740	0.820	0.740	0.740	70,000	51,800	0.7400	0.712	0.712	0.789	0.712	0.712	72,745	0.7121	0.00%
2025-12-01	0	0.740	0.730	0.820	-	-	0	0	-	0.712	0.702	0.789	-	-	0	-	0.00%
2025-11-28	0	0.740	0.730	0.780	-	-	0	0	-	0.712	0.702	0.751	-	-	0	-	0.00%
2025-11-27	0	0.740	0.730	0.780	-	-	0	0	-	0.712	0.702	0.751	-	-	0	-	0.00%
2025-11-26	0	0.740	0.730	0.780	-	-	0	0	-	0.712	0.702	0.751	-	-	0	-	0.00%
2025-11-25	0	0.740	0.730	0.750	0.740	0.740	2,000	1,480	0.7400	0.712	0.702	0.722	0.712	0.712	2,078	0.7121	-1.33%
2025-11-24	0	0.750	0.740	0.820	-	-	0	0	-	0.722	0.712	0.789	-	-	0	-	0.00%
2025-11-21	0	0.750	0.740	0.820	-	-	0	0	-	0.722	0.712	0.789	-	-	0	-	0.00%
2025-11-20	0	0.750	0.740	0.790	-	-	0	0	-	0.722	0.712	0.760	-	-	0	-	0.00%
2025-11-19	0	0.750	0.750	0.760	0.740	0.750	58,000	43,000	0.7414	0.722	0.722	0.731	0.712	0.722	60,275	0.7134	-1.32%
2025-11-18	0	0.760	0.750	0.770	0.750	0.760	8,000	6,020	0.7525	0.731	0.722	0.741	0.722	0.731	8,314	0.7241	-1.30%
2025-11-17	0	0.770	0.760	0.790	0.750	0.770	198,000	150,440	0.7598	0.741	0.731	0.760	0.722	0.741	205,765	0.7311	-1.28%
2025-11-14	0	0.780	0.780	0.790	0.760	0.760	2,000	1,520	0.7600	0.751	0.751	0.760	0.731	0.731	2,078	0.7313	-1.27%
2025-11-13	0	0.790	0.770	0.790	-	-	0	0	-	0.760	0.741	0.760	-	-	0	-	-1.25%
2025-11-12	0	0.800	0.770	0.820	-	-	0	0	-	0.770	0.741	0.789	-	-	0	-	0.00%
2025-11-11	0	0.800	0.760	0.800	0.800	0.800	14,000	11,200	0.8000	0.770	0.731	0.770	0.770	0.770	14,549	0.7698	0.00%
2025-11-10	0	0.800	0.760	0.800	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2025-11-07	0	0.800	0.760	0.820	-	-	0	0	-	0.770	0.731	0.789	-	-	0	-	0.00%
2025-11-06	0	0.800	0.760	0.800	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2025-11-05	0	0.800	0.760	0.800	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2025-11-04	0	0.800	0.760	0.800	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2025-11-03	0	0.800	0.760	0.800	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2025-10-31	0	0.800	0.760	0.800	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2025-10-30	0	0.800	0.760	0.800	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2025-10-28	0	0.800	0.760	0.800	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2025-10-27	0	0.800	0.760	0.800	-	-	0	0	-	0.770	0.731	0.770	-	-	0	-	0.00%
2025-10-24	0	0.800	0.770	0.800	0.770	0.800	76,000	60,740	0.7992	0.770	0.741	0.770	0.741	0.770	78,980	0.7691	3.90%
2025-10-23	0	0.770	0.760	0.800	-	-	0	0	-	0.741	0.731	0.770	-	-	0	-	0.00%
2025-10-22	0	0.770	0.760	0.800	-	-	0	0	-	0.741	0.731	0.770	-	-	0	-	0.00%
2025-10-21	0	0.770	0.760	0.790	0.770	0.770	6,000	4,620	0.7700	0.741	0.731	0.760	0.741	0.741	6,235	0.7409	-1.28%
2025-10-20	0	0.780	0.760	0.820	-	-	0	0	-	0.751	0.731	0.789	-	-	0	-	0.00%
2025-10-17	0	0.780	0.780	0.800	0.740	0.750	14,000	10,380	0.7414	0.751	0.751	0.770	0.712	0.722	14,549	0.7135	0.00%
2025-10-16	0	0.780	0.780	0.800	0.780	0.780	72,000	56,160	0.7800	0.751	0.751	0.770	0.751	0.751	74,824	0.7506	0.00%
2025-10-15	0	0.780	0.760	0.780	-	-	0	0	-	0.751	0.731	0.751	-	-	0	-	0.00%
2025-10-14	0	0.780	0.780	0.800	0.740	0.760	80,000	59,640	0.7455	0.751	0.751	0.770	0.712	0.731	83,137	0.7174	0.00%
2025-10-13	0	0.780	0.770	0.790	0.770	0.780	32,000	24,840	0.7763	0.751	0.741	0.760	0.741	0.751	33,255	0.7470	0.00%
2025-10-10	0	0.780	0.760	0.790	0.780	0.780	14,000	10,920	0.7800	0.751	0.731	0.760	0.751	0.751	14,549	0.7506	0.00%
2025-10-09	0	0.780	0.780	0.790	0.780	0.790	44,000	34,340	0.7805	0.751	0.751	0.760	0.751	0.760	45,725	0.7510	-4.88%
2025-10-08	0	0.820	0.780	0.820	0.820	0.820	6,000	4,920	0.8200	0.789	0.751	0.789	0.789	0.789	6,235	0.7891	0.00%
2025-10-06	0	0.820	0.800	0.820	0.820	0.820	10,000	8,200	0.8200	0.789	0.770	0.789	0.789	0.789	10,392	0.7891	1.23%
2025-10-03	0	0.810	0.790	0.820	-	-	0	0	-	0.779	0.760	0.789	-	-	0	-	0.00%
2025-10-02	0	0.810	0.800	0.810	0.810	0.810	6,000	4,860	0.8100	0.779	0.770	0.779	0.779	0.779	6,235	0.7794	0.00%
2025-09-30	0	0.810	0.780	0.820	0.810	0.810	8,000	6,480	0.8100	0.779	0.751	0.789	0.779	0.779	8,314	0.7794	2.53%
2025-09-29	0	0.790	0.790	0.820	-	-	0	0	-	0.760	0.760	0.789	-	-	0	-	0.00%
2025-09-26	0	0.790	0.780	0.800	-	-	0	0	-	0.760	0.751	0.770	-	-	0	-	1.28%
2025-09-25	0	0.780	0.780	0.800	0.780	0.780	40,000	31,200	0.7800	0.751	0.751	0.770	0.751	0.751	41,569	0.7506	0.00%
2025-09-24	0	0.780	0.780	0.810	0.780	0.780	12,000	9,360	0.7800	0.751	0.751	0.779	0.751	0.751	12,471	0.7506	-1.27%
2025-09-23	0	0.790	0.790	0.800	0.780	0.780	70,000	54,600	0.7800	0.760	0.760	0.770	0.751	0.751	72,745	0.7506	1.28%
2025-09-22	0	0.780	0.770	0.810	-	-	0	0	-	0.751	0.741	0.779	-	-	0	-	0.00%
2025-09-19	0	0.780	0.770	0.800	-	-	0	0	-	0.751	0.741	0.770	-	-	0	-	0.00%
2025-09-18	0	0.780	0.780	0.800	0.780	0.800	30,000	23,600	0.7867	0.751	0.751	0.770	0.751	0.770	31,176	0.7570	0.00%
2025-09-17	0	0.780	0.780	0.800	0.780	0.780	48,000	37,440	0.7800	0.751	0.751	0.770	0.751	0.751	49,882	0.7506	2.63%
2025-09-16	0	0.760	0.760	0.780	-	-	0	0	-	0.731	0.731	0.751	-	-	0	-	0.00%
2025-09-15	0	0.760	0.760	0.770	0.760	0.770	86,000	65,760	0.7647	0.731	0.731	0.741	0.731	0.741	89,373	0.7358	-1.30%
2025-09-12	0	0.770	0.770	0.790	0.770	0.770	48,000	36,960	0.7700	0.741	0.741	0.760	0.741	0.741	49,882	0.7409	0.00%
2025-09-11	0	0.770	0.760	0.780	-	-	0	0	-	0.741	0.731	0.751	-	-	0	-	0.00%
2025-09-10	0	0.770	0.750	0.770	-	-	0	0	-	0.741	0.722	0.741	-	-	0	-	0.00%
2025-09-09	0	0.770	0.750	0.780	0.680	0.770	50,000	36,660	0.7332	0.741	0.722	0.751	0.654	0.741	51,961	0.7055	-3.75%
2025-09-08	0	0.800	0.780	0.810	-	-	0	0	-	0.770	0.751	0.779	-	-	0	-	0.00%
2025-09-05	0	0.800	0.770	0.800	0.800	0.800	76,000	60,800	0.8000	0.770	0.741	0.770	0.770	0.770	78,980	0.7698	0.00%
2025-09-04	0	0.800	0.800	0.820	-	-	0	0	-	0.770	0.770	0.789	-	-	0	-	0.00%
2025-09-03	0	0.800	0.800	0.820	-	-	0	0	-	0.770	0.770	0.789	-	-	0	-	0.00%
2025-09-02	0	0.800	0.800	0.820	0.800	0.800	6,000	4,800	0.8000	0.770	0.770	0.789	0.770	0.770	6,235	0.7698	0.00%
2025-09-01	0	0.800	0.800	0.820	0.800	0.800	30,000	24,000	0.8000	0.770	0.770	0.789	0.770	0.770	31,176	0.7698	0.00%
2025-08-29	0	0.820	0.800	0.820	0.820	0.820	32,000	26,240	0.8200	0.770	0.751	0.770	0.770	0.770	34,086	0.7698	1.23%
2025-08-28	0	0.810	0.800	0.820	0.810	0.820	6,000	4,880	0.8133	0.760	0.751	0.770	0.760	0.770	6,391	0.7636	-1.22%
2025-08-27	0	0.820	0.800	0.820	0.800	0.820	72,000	58,680	0.8150	0.770	0.751	0.770	0.751	0.770	76,694	0.7651	2.50%
2025-08-26	0	0.800	0.760	0.800	0.760	0.800	152,000	120,640	0.7937	0.751	0.713	0.751	0.713	0.751	161,910	0.7451	1.27%
2025-08-25	0	0.790	0.790	0.800	0.780	0.800	38,000	30,060	0.7911	0.742	0.742	0.751	0.732	0.751	40,477	0.7426	-1.25%
2025-08-22	0	0.800	0.800	0.820	0.790	0.800	88,000	70,060	0.7961	0.751	0.751	0.770	0.742	0.751	93,737	0.7474	-1.23%
2025-08-21	0	0.810	0.780	0.810	0.780	0.870	494,000	396,000	0.8016	0.760	0.732	0.760	0.732	0.817	526,207	0.7526	-6.90%
2025-08-20	0	0.870	0.840	0.850	0.720	0.960	2,720,000	2,300,880	0.8459	0.817	0.789	0.798	0.676	0.901	2,897,333	0.7941	38.10%
2025-08-19	0	0.630	0.610	0.660	0.630	0.630	18,000	11,340	0.6300	0.591	0.573	0.620	0.591	0.591	19,174	0.5914	0.00%
2025-08-18	0	0.630	0.610	0.630	-	-	0	0	-	0.591	0.573	0.591	-	-	0	-	0.00%
2025-08-15	0	0.630	0.630	0.660	0.610	0.660	18,000	11,380	0.6322	0.591	0.591	0.620	0.573	0.620	19,174	0.5935	1.61%
2025-08-14	0	0.620	0.610	0.660	-	-	0	0	-	0.582	0.573	0.620	-	-	0	-	1.64%
2025-08-13	0	0.610	0.610	0.660	0.600	0.630	106,000	66,560	0.6279	0.573	0.573	0.620	0.563	0.591	112,911	0.5895	-3.17%
2025-08-12	0	0.630	0.610	0.630	-	-	0	0	-	0.591	0.573	0.591	-	-	0	-	0.00%
2025-08-11	0	0.630	0.610	0.650	0.630	0.630	28,000	17,640	0.6300	0.591	0.573	0.610	0.591	0.591	29,825	0.5914	0.00%
2025-08-08	0	0.630	0.610	0.630	-	-	0	0	-	0.591	0.573	0.591	-	-	0	-	0.00%
2025-08-07	0	0.630	0.610	0.660	-	-	0	0	-	0.591	0.573	0.620	-	-	0	-	0.00%
2025-08-06	0	0.630	0.610	0.660	-	-	0	0	-	0.591	0.573	0.620	-	-	0	-	0.00%
2025-08-05	0	0.630	0.610	0.660	-	-	0	0	-	0.591	0.573	0.620	-	-	0	-	0.00%
2025-08-04	0	0.630	0.610	0.650	-	-	0	0	-	0.591	0.573	0.610	-	-	0	-	0.00%
2025-08-01	0	0.630	0.610	0.660	-	-	0	0	-	0.591	0.573	0.620	-	-	0	-	0.00%
2025-07-31	0	0.630	0.610	0.640	-	-	0	0	-	0.591	0.573	0.601	-	-	0	-	0.00%
2025-07-30	0	0.630	0.610	0.660	-	-	0	0	-	0.591	0.573	0.620	-	-	0	-	0.00%
2025-07-29	0	0.630	0.610	0.630	-	-	0	0	-	0.591	0.573	0.591	-	-	0	-	0.00%
2025-07-28	0	0.630	0.630	0.660	0.620	0.650	44,000	27,900	0.6341	0.591	0.591	0.620	0.582	0.610	46,869	0.5953	0.00%
2025-07-25	0	0.630	0.620	0.640	0.610	0.630	298,000	183,720	0.6165	0.591	0.582	0.601	0.573	0.591	317,428	0.5788	0.00%
2025-07-24	0	0.630	0.630	0.650	0.610	0.610	8,000	4,880	0.6100	0.591	0.591	0.610	0.573	0.573	8,522	0.5727	-3.08%
2025-07-23	0	0.650	0.610	0.650	-	-	0	0	-	0.610	0.573	0.610	-	-	0	-	0.00%
2025-07-22	0	0.650	0.620	0.650	0.630	0.650	100,000	64,300	0.6430	0.610	0.582	0.610	0.591	0.610	106,520	0.6036	4.84%
2025-07-21	0	0.620	0.600	0.630	0.620	0.620	10,000	6,200	0.6200	0.582	0.563	0.591	0.582	0.582	10,652	0.5821	-1.59%
2025-07-18	0	0.630	0.590	0.630	-	-	0	0	-	0.591	0.554	0.591	-	-	0	-	0.00%
2025-07-17	0	0.630	0.590	0.630	0.590	0.630	512,000	305,560	0.5968	0.591	0.554	0.591	0.554	0.591	545,380	0.5603	-3.08%
2025-07-16	0	0.650	0.610	0.660	-	-	0	0	-	0.610	0.573	0.620	-	-	0	-	0.00%
2025-07-15	0	0.650	0.610	0.650	0.650	0.650	2,000	1,300	0.6500	0.610	0.573	0.610	0.610	0.610	2,130	0.6102	4.84%
2025-07-14	0	0.620	0.600	0.650	-	-	0	0	-	0.582	0.563	0.610	-	-	0	-	0.00%
2025-07-11	0	0.620	0.610	0.650	0.620	0.620	12,000	7,440	0.6200	0.582	0.573	0.610	0.582	0.582	12,782	0.5821	1.64%
2025-07-10	0	0.610	0.600	0.620	-	-	0	0	-	0.573	0.563	0.582	-	-	0	-	0.00%
2025-07-09	0	0.610	0.610	0.620	0.600	0.600	12,000	7,200	0.6000	0.573	0.573	0.582	0.563	0.563	12,782	0.5633	-1.61%
2025-07-08	0	0.620	0.600	0.640	-	-	0	0	-	0.582	0.563	0.601	-	-	0	-	0.00%
2025-07-07	0	0.620	0.600	0.640	-	-	0	0	-	0.582	0.563	0.601	-	-	0	-	0.00%
2025-07-04	0	0.620	0.600	0.640	-	-	0	0	-	0.582	0.563	0.601	-	-	0	-	0.00%
2025-07-03	0	0.620	0.620	0.640	0.610	0.610	10,000	6,100	0.6100	0.582	0.582	0.601	0.573	0.573	10,652	0.5727	3.33%
2025-07-02	0	0.600	0.600	0.640	0.600	0.600	4,000	2,400	0.6000	0.563	0.563	0.601	0.563	0.563	4,261	0.5633	-6.25%
2025-06-30	0	0.640	0.600	0.680	-	-	0	0	-	0.601	0.563	0.638	-	-	0	-	0.00%
2025-06-27	0	0.640	0.600	0.680	-	-	0	0	-	0.601	0.563	0.638	-	-	0	-	0.00%
2025-06-26	0	0.640	0.610	0.650	-	-	0	0	-	0.601	0.573	0.610	-	-	0	-	0.00%
2025-06-25	0	0.640	0.640	0.680	0.590	0.590	2,000	1,180	0.5900	0.601	0.601	0.638	0.554	0.554	2,130	0.5539	-4.48%
2025-06-24	0	0.670	0.590	0.680	-	-	0	0	-	0.629	0.554	0.638	-	-	0	-	0.00%
2025-06-23	0	0.670	0.590	0.680	-	-	0	0	-	0.629	0.554	0.638	-	-	0	-	0.00%
2025-06-20	0	0.670	0.590	0.680	-	-	0	0	-	0.629	0.554	0.638	-	-	0	-	0.00%
2025-06-19	0	0.670	0.590	0.680	-	-	0	0	-	0.629	0.554	0.638	-	-	0	-	0.00%
2025-06-18	0	0.670	0.600	0.680	-	-	0	0	-	0.629	0.563	0.638	-	-	0	-	0.00%
2025-06-17	0	0.670	0.600	0.680	-	-	0	0	-	0.629	0.563	0.638	-	-	0	-	0.00%
2025-06-16	0	0.670	0.600	0.670	-	-	0	0	-	0.629	0.563	0.629	-	-	0	-	-1.47%
2025-06-13	0	0.680	0.600	0.680	0.670	0.680	24,000	16,200	0.6750	0.638	0.563	0.638	0.629	0.638	25,565	0.6337	1.49%
2025-06-12	0	0.670	0.610	0.670	0.670	0.670	4,000	2,680	0.6700	0.629	0.573	0.629	0.629	0.629	4,261	0.6290	0.00%
2025-06-11	0	0.670	0.670	0.680	0.670	0.680	126,000	84,720	0.6724	0.629	0.629	0.638	0.629	0.638	134,215	0.6312	1.52%
2025-06-10	0	0.660	0.590	0.660	-	-	0	0	-	0.620	0.554	0.620	-	-	0	-	0.00%
2025-06-09	0	0.660	0.600	0.680	-	-	0	0	-	0.620	0.563	0.638	-	-	0	-	0.00%
2025-06-06	0	0.660	0.560	0.670	0.660	0.660	28,000	18,480	0.6600	0.620	0.526	0.629	0.620	0.620	29,825	0.6196	4.76%
2025-06-05	0	0.630	0.610	0.660	-	-	0	0	-	0.591	0.573	0.620	-	-	0	-	0.00%
2025-06-04	0	0.630	0.630	0.660	-	-	0	0	-	0.591	0.591	0.620	-	-	0	-	0.00%
2025-06-03	0	0.630	0.630	0.680	0.600	0.640	16,000	10,000	0.6250	0.591	0.591	0.638	0.563	0.601	17,043	0.5867	-1.56%
2025-06-02	0	0.640	0.610	0.670	-	-	0	0	-	0.601	0.573	0.629	-	-	0	-	0.00%
2025-05-30	0	0.640	0.640	0.670	0.640	0.640	28,000	17,920	0.6400	0.601	0.601	0.629	0.601	0.601	29,825	0.6008	0.00%
2025-05-29	0	0.640	0.640	0.670	-	-	0	0	-	0.601	0.601	0.629	-	-	0	-	0.00%
2025-05-28	0	0.640	0.640	0.670	0.610	0.610	564,000	344,040	0.6100	0.601	0.601	0.629	0.573	0.573	600,771	0.5727	4.92%
2025-05-27	0	0.610	0.560	0.670	-	-	0	0	-	0.573	0.526	0.629	-	-	0	-	0.00%
2025-05-26	0	0.610	0.590	0.640	-	-	0	0	-	0.573	0.554	0.601	-	-	0	-	0.00%
2025-05-23	0	0.640	0.600	0.640	0.640	0.640	2,000	1,280	0.6400	0.573	0.537	0.573	0.573	0.573	2,235	0.5727	0.00%
2025-05-22	0	0.640	0.620	0.640	-	-	0	0	-	0.573	0.555	0.573	-	-	0	-	0.00%
2025-05-21	0	0.640	0.590	0.640	0.640	0.640	10,000	6,400	0.6400	0.573	0.528	0.573	0.573	0.573	11,176	0.5727	1.59%
2025-05-20	0	0.630	0.610	0.630	0.550	0.630	100,000	59,880	0.5988	0.564	0.546	0.564	0.492	0.564	111,758	0.5358	-1.56%
2025-05-19	0	0.640	0.580	0.640	-	-	0	0	-	0.573	0.519	0.573	-	-	0	-	0.00%
2025-05-16	0	0.640	0.580	0.640	-	-	0	0	-	0.573	0.519	0.573	-	-	0	-	0.00%
2025-05-15	0	0.640	0.580	0.640	-	-	0	0	-	0.573	0.519	0.573	-	-	0	-	0.00%
2025-05-14	0	0.640	0.630	0.670	-	-	0	0	-	0.573	0.564	0.600	-	-	0	-	0.00%
2025-05-13	0	0.640	0.580	0.670	-	-	0	0	-	0.573	0.519	0.600	-	-	0	-	0.00%
2025-05-12	0	0.640	0.580	0.640	-	-	0	0	-	0.573	0.519	0.573	-	-	0	-	0.00%
2025-05-09	0	0.640	0.580	0.650	-	-	0	0	-	0.573	0.519	0.582	-	-	0	-	0.00%
2025-05-08	0	0.640	0.580	0.670	-	-	0	0	-	0.573	0.519	0.600	-	-	0	-	0.00%
2025-05-07	0	0.640	0.620	0.640	0.640	0.680	792,000	516,620	0.6523	0.573	0.555	0.573	0.573	0.608	885,126	0.5837	6.67%
2025-05-06	0	0.600	0.570	0.660	-	-	0	0	-	0.537	0.510	0.591	-	-	0	-	0.00%
2025-05-02	0	0.600	0.580	0.640	0.600	0.600	38,000	22,800	0.6000	0.537	0.519	0.573	0.537	0.537	42,468	0.5369	0.00%
2025-04-30	0	0.600	0.600	0.630	-	-	0	0	-	0.537	0.537	0.564	-	-	0	-	0.00%
2025-04-29	0	0.600	0.580	0.650	-	-	0	0	-	0.537	0.519	0.582	-	-	0	-	0.00%
2025-04-28	0	0.600	0.580	0.650	-	-	0	0	-	0.537	0.519	0.582	-	-	0	-	0.00%
2025-04-25	0	0.600	0.580	0.640	-	-	0	0	-	0.537	0.519	0.573	-	-	0	-	0.00%
2025-04-24	0	0.600	0.600	0.610	0.600	0.600	36,000	21,500	0.5972	0.537	0.537	0.546	0.537	0.537	40,233	0.5344	0.00%
2025-04-23	0	0.600	0.590	0.630	0.600	0.640	108,000	65,220	0.6039	0.537	0.528	0.564	0.537	0.573	120,699	0.5404	7.14%
2025-04-22	0	0.560	-	0.670	-	-	0	0	-	0.501	-	0.600	-	-	0	-	0.00%
2025-04-17	0	0.560	0.560	0.670	-	-	0	0	-	0.501	0.501	0.600	-	-	0	-	0.00%
2025-04-16	0	0.560	0.470	0.630	-	-	0	0	-	0.501	0.421	0.564	-	-	0	-	0.00%
2025-04-15	0	0.560	0.510	0.680	-	-	0	0	-	0.501	0.456	0.608	-	-	0	-	0.00%
2025-04-14	0	0.560	0.520	0.680	-	-	0	0	-	0.501	0.465	0.608	-	-	0	-	0.00%
2025-04-11	0	0.560	0.510	0.660	-	-	0	0	-	0.501	0.456	0.591	-	-	0	-	0.00%
2025-04-10	0	0.560	0.510	0.660	-	-	0	0	-	0.501	0.456	0.591	-	-	0	-	0.00%
2025-04-09	0	0.560	-	0.680	-	-	0	0	-	0.501	-	0.608	-	-	0	-	0.00%
2025-04-08	0	0.560	0.365	0.590	-	-	0	0	-	0.501	0.327	0.528	-	-	0	-	0.00%
2025-04-07	0	0.560	0.500	0.580	0.560	0.560	102,000	57,120	0.5600	0.501	0.447	0.519	0.501	0.501	113,993	0.5011	-6.67%
2025-04-03	0	0.600	0.560	0.650	-	-	0	0	-	0.537	0.501	0.582	-	-	0	-	0.00%
2025-04-02	0	0.600	0.560	0.630	-	-	0	0	-	0.537	0.501	0.564	-	-	0	-	0.00%
2025-04-01	0	0.600	0.560	0.630	-	-	0	0	-	0.537	0.501	0.564	-	-	0	-	0.00%
2025-03-31	0	0.600	0.570	0.630	0.580	0.600	110,000	65,160	0.5924	0.537	0.510	0.564	0.519	0.537	122,934	0.5300	3.45%
2025-03-28	0	0.580	0.560	0.630	-	-	0	0	-	0.519	0.501	0.564	-	-	0	-	5.45%
2025-03-27	0	0.550	0.510	0.650	-	-	0	0	-	0.492	0.456	0.582	-	-	0	-	0.00%
2025-03-26	0	0.550	0.520	0.600	-	-	0	0	-	0.492	0.465	0.537	-	-	0	-	0.00%
2025-03-25	0	0.550	0.530	0.650	-	-	0	0	-	0.492	0.474	0.582	-	-	0	-	0.00%
2025-03-24	0	0.550	0.530	0.590	-	-	0	0	-	0.492	0.474	0.528	-	-	0	-	0.00%
2025-03-21	0	0.550	0.530	0.650	-	-	0	0	-	0.492	0.474	0.582	-	-	0	-	0.00%
2025-03-20	0	0.550	0.550	0.590	0.530	0.530	12,000	6,360	0.5300	0.492	0.492	0.528	0.474	0.474	13,411	0.4742	0.00%
2025-03-19	0	0.550	0.530	0.550	-	-	0	0	-	0.492	0.474	0.492	-	-	0	-	0.00%
2025-03-18	0	0.550	0.530	0.550	0.550	0.550	8,000	4,400	0.5500	0.492	0.474	0.492	0.492	0.492	8,941	0.4921	0.00%
2025-03-17	0	0.550	0.540	0.570	-	-	0	0	-	0.492	0.483	0.510	-	-	0	-	0.00%
2025-03-14	0	0.550	0.540	0.590	-	-	0	0	-	0.492	0.483	0.528	-	-	0	-	0.00%
2025-03-13	0	0.550	0.540	0.590	-	-	0	0	-	0.492	0.483	0.528	-	-	0	-	0.00%
2025-03-12	0	0.550	0.540	0.560	0.540	0.560	12,000	6,640	0.5533	0.492	0.483	0.501	0.483	0.501	13,411	0.4951	-1.79%
2025-03-11	0	0.560	0.540	0.580	-	-	0	0	-	0.501	0.483	0.519	-	-	0	-	0.00%
2025-03-10	0	0.560	0.540	0.590	-	-	0	0	-	0.501	0.483	0.528	-	-	0	-	0.00%
2025-03-07	0	0.560	0.540	0.650	-	-	0	0	-	0.501	0.483	0.582	-	-	0	-	0.00%
2025-03-06	0	0.560	0.540	0.580	-	-	0	0	-	0.501	0.483	0.519	-	-	0	-	0.00%
2025-03-05	0	0.560	0.540	0.590	-	-	0	0	-	0.501	0.483	0.528	-	-	0	-	0.00%
2025-03-04	0	0.560	0.530	0.580	-	-	0	0	-	0.501	0.474	0.519	-	-	0	-	0.00%
2025-03-03	0	0.560	0.540	0.600	0.560	0.560	4,000	2,240	0.5600	0.501	0.483	0.537	0.501	0.501	4,470	0.5011	0.00%
2025-02-28	0	0.560	0.540	0.560	-	-	0	0	-	0.501	0.483	0.501	-	-	0	-	0.00%
2025-02-27	0	0.560	0.540	0.560	0.560	0.560	6,000	3,360	0.5600	0.501	0.483	0.501	0.501	0.501	6,705	0.5011	0.00%
2025-02-26	0	0.560	-	0.560	-	-	0	0	-	0.501	-	0.501	-	-	0	-	-1.75%
2025-02-25	0	0.570	0.520	0.590	-	-	0	0	-	0.510	0.465	0.528	-	-	0	-	0.00%
2025-02-24	0	0.570	-	0.570	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2025-02-21	0	0.570	0.530	0.590	-	-	0	0	-	0.510	0.474	0.528	-	-	0	-	0.00%
2025-02-20	0	0.570	0.520	0.650	-	-	0	0	-	0.510	0.465	0.582	-	-	0	-	0.00%
2025-02-19	0	0.570	0.520	0.600	-	-	0	0	-	0.510	0.465	0.537	-	-	0	-	0.00%
2025-02-18	0	0.570	0.540	0.580	0.570	0.570	10,000	5,700	0.5700	0.510	0.483	0.519	0.510	0.510	11,176	0.5100	-3.39%
2025-02-17	0	0.590	0.540	0.590	-	-	0	0	-	0.528	0.483	0.528	-	-	0	-	0.00%
2025-02-14	0	0.590	-	0.600	-	-	0	0	-	0.528	-	0.537	-	-	0	-	0.00%
2025-02-13	0	0.590	0.530	0.590	-	-	0	0	-	0.528	0.474	0.528	-	-	0	-	-1.67%
2025-02-12	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-02-11	0	0.600	0.540	0.600	-	-	0	0	-	0.537	0.483	0.537	-	-	0	-	0.00%
2025-02-10	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-02-07	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-02-06	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-02-05	0	0.600	0.520	0.600	-	-	0	0	-	0.537	0.465	0.537	-	-	0	-	0.00%
2025-02-04	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-02-03	0	0.600	0.500	0.600	-	-	0	0	-	0.537	0.447	0.537	-	-	0	-	0.00%
2025-01-28	0	0.600	0.500	0.600	0.600	0.600	2,000	1,200	0.6000	0.537	0.447	0.537	0.537	0.537	2,235	0.5369	11.11%
2025-01-27	0	0.540	0.500	0.540	-	-	0	0	-	0.483	0.447	0.483	-	-	0	-	0.00%
2025-01-24	0	0.540	0.510	0.600	-	-	0	0	-	0.483	0.456	0.537	-	-	0	-	0.00%
2025-01-23	0	0.540	0.440	0.600	-	-	0	0	-	0.483	0.394	0.537	-	-	0	-	0.00%
2025-01-22	0	0.540	0.510	0.600	-	-	0	0	-	0.483	0.456	0.537	-	-	0	-	0.00%
2025-01-21	0	0.540	0.450	0.590	-	-	0	0	-	0.483	0.403	0.528	-	-	0	-	0.00%
2025-01-20	0	0.540	0.540	0.590	0.540	0.540	2,000	1,080	0.5400	0.483	0.483	0.528	0.483	0.483	2,235	0.4832	-10.00%
2025-01-17	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-01-16	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-01-15	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-01-14	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-01-13	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-01-10	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-01-09	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2025-01-08	0	0.600	-	0.680	-	-	0	0	-	0.537	-	0.608	-	-	0	-	0.00%
2025-01-07	0	0.600	-	0.670	-	-	0	0	-	0.537	-	0.600	-	-	0	-	0.00%
2025-01-06	0	0.600	-	0.790	-	-	0	0	-	0.537	-	0.707	-	-	0	-	0.00%
2025-01-03	0	0.600	-	0.740	-	-	0	0	-	0.537	-	0.662	-	-	0	-	0.00%
2025-01-02	0	0.600	-	0.790	-	-	0	0	-	0.537	-	0.707	-	-	0	-	0.00%
2024-12-31	0	0.600	-	0.990	-	-	0	0	-	0.537	-	0.886	-	-	0	-	0.00%
2024-12-30	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-27	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-24	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-23	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-20	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-19	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-18	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-17	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-16	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-13	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-12	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-11	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-10	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-09	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-06	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-05	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-04	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-03	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-12-02	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-11-29	0	0.600	-	0.600	0.600	0.600	2,000	1,200	0.6000	0.537	-	0.537	0.537	0.537	2,235	0.5369	0.00%
2024-11-28	0	0.600	0.400	0.600	-	-	0	0	-	0.537	0.358	0.537	-	-	0	-	0.00%
2024-11-27	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-11-26	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-11-25	0	0.600	-	0.600	-	-	0	0	-	0.537	-	0.537	-	-	0	-	0.00%
2024-11-22	0	0.600	0.475	0.600	-	-	0	0	-	0.537	0.425	0.537	-	-	0	-	0.00%
2024-11-21	0	0.600	0.475	0.600	0.620	0.620	2,000	1,240	0.6200	0.537	0.425	0.537	0.555	0.555	2,235	0.5548	22.45%
2024-11-20	0	0.490	0.450	0.620	-	-	0	0	-	0.438	0.403	0.555	-	-	0	-	0.00%
2024-11-19	0	0.490	0.450	0.690	-	-	0	0	-	0.438	0.403	0.617	-	-	0	-	0.00%
2024-11-18	0	0.490	0.450	-	-	-	0	0	-	0.438	0.403	-	-	-	0	-	0.00%
2024-11-15	0	0.490	0.490	0.960	-	-	0	0	-	0.438	0.438	0.859	-	-	0	-	0.00%
2024-11-14	0	0.490	0.450	-	-	-	0	0	-	0.438	0.403	-	-	-	0	-	0.00%
2024-11-13	0	0.490	0.455	-	-	-	0	0	-	0.438	0.407	-	-	-	0	-	0.00%
2024-11-12	0	0.490	0.455	-	-	-	0	0	-	0.438	0.407	-	-	-	0	-	0.00%
2024-11-11	0	0.490	0.480	-	0.485	0.485	94,000	45,130	0.4801	0.438	0.429	-	0.434	0.434	105,053	0.4296	-1.01%
2024-11-08	0	0.495	0.485	-	-	-	0	0	-	0.443	0.434	-	-	-	0	-	1.02%
2024-11-07	0	0.490	0.490	-	0.480	0.485	20,000	9,610	0.4805	0.438	0.438	-	0.429	0.434	22,352	0.4299	-3.92%
2024-11-06	0	0.510	0.480	-	-	-	0	0	-	0.456	0.429	-	-	-	0	-	0.00%
2024-11-05	0	0.510	0.480	-	-	-	0	0	-	0.456	0.429	-	-	-	0	-	0.00%
2024-11-04	0	0.510	0.480	-	-	-	0	0	-	0.456	0.429	-	-	-	0	-	0.00%
2024-11-01	0	0.510	0.480	-	-	-	0	0	-	0.456	0.429	-	-	-	0	-	0.00%
2024-10-31	0	0.510	0.480	-	-	-	0	0	-	0.456	0.429	-	-	-	0	-	0.00%
2024-10-30	0	0.510	0.480	-	-	-	0	0	-	0.456	0.429	-	-	-	0	-	0.00%
2024-10-29	0	0.510	0.485	-	-	-	0	0	-	0.456	0.434	-	-	-	0	-	0.00%
2024-10-28	0	0.510	0.480	-	-	-	0	0	-	0.456	0.429	-	-	-	0	-	0.00%
2024-10-25	0	0.510	0.485	-	-	-	0	0	-	0.456	0.434	-	-	-	0	-	0.00%
2024-10-24	0	0.510	0.480	-	-	-	0	0	-	0.456	0.429	-	-	-	0	-	0.00%
2024-10-23	0	0.510	0.480	1.000	-	-	0	0	-	0.456	0.429	0.895	-	-	0	-	0.00%
2024-10-22	0	0.510	0.480	1.000	-	-	0	0	-	0.456	0.429	0.895	-	-	0	-	0.00%
2024-10-21	0	0.510	0.485	1.000	-	-	0	0	-	0.456	0.434	0.895	-	-	0	-	0.00%
2024-10-18	0	0.510	0.485	1.000	-	-	0	0	-	0.456	0.434	0.895	-	-	0	-	0.00%
2024-10-17	0	0.510	0.495	1.000	-	-	0	0	-	0.456	0.443	0.895	-	-	0	-	0.00%
2024-10-16	0	0.510	0.495	0.980	-	-	0	0	-	0.456	0.443	0.877	-	-	0	-	0.00%
2024-10-15	0	0.510	0.490	0.980	0.485	0.485	42,000	20,370	0.4850	0.456	0.438	0.877	0.434	0.434	46,938	0.4340	-1.92%
2024-10-14	0	0.520	0.485	1.000	-	-	0	0	-	0.465	0.434	0.895	-	-	0	-	0.00%
2024-10-10	0	0.520	0.490	0.980	0.480	0.485	102,000	48,970	0.4801	0.465	0.438	0.877	0.429	0.434	113,993	0.4296	1.96%
2024-10-09	0	0.510	0.485	1.000	-	-	0	0	-	0.456	0.434	0.895	-	-	0	-	0.00%
2024-10-08	0	0.510	0.485	0.990	-	-	0	0	-	0.456	0.434	0.886	-	-	0	-	0.00%
2024-10-07	0	0.510	0.495	0.940	0.510	0.510	78,000	39,780	0.5100	0.456	0.443	0.841	0.456	0.456	87,171	0.4563	0.00%
2024-10-04	0	0.510	0.465	-	0.495	0.510	74,000	37,480	0.5065	0.456	0.416	-	0.443	0.456	82,701	0.4532	2.00%
2024-10-03	0	0.500	0.500	0.510	0.500	0.500	6,000	3,000	0.5000	0.447	0.447	0.456	0.447	0.447	6,705	0.4474	-1.96%
2024-10-02	0	0.510	0.440	0.510	0.510	0.510	22,000	11,220	0.5100	0.456	0.394	0.456	0.456	0.456	24,587	0.4563	0.00%
2024-09-30	0	0.510	0.435	0.550	-	-	0	0	-	0.456	0.389	0.492	-	-	0	-	3.03%
2024-09-27	0	0.495	0.470	0.495	-	-	0	0	-	0.443	0.421	0.443	-	-	0	-	-2.94%
2024-09-26	0	0.510	0.510	0.990	-	-	0	0	-	0.456	0.456	0.886	-	-	0	-	3.03%
2024-09-25	0	0.495	0.440	0.510	-	-	0	0	-	0.443	0.394	0.456	-	-	0	-	0.00%
2024-09-24	0	0.495	0.450	0.510	-	-	0	0	-	0.443	0.403	0.456	-	-	0	-	0.00%
2024-09-23	0	0.495	0.450	0.510	-	-	0	0	-	0.443	0.403	0.456	-	-	0	-	0.00%
2024-09-20	0	0.495	0.440	0.495	-	-	0	0	-	0.443	0.394	0.443	-	-	0	-	0.00%
2024-09-19	0	0.495	0.440	0.495	-	-	0	0	-	0.443	0.394	0.443	-	-	0	-	0.00%
2024-09-17	0	0.495	0.470	0.495	-	-	0	0	-	0.443	0.421	0.443	-	-	0	-	0.00%
2024-09-16	0	0.495	0.455	0.510	-	-	0	0	-	0.443	0.407	0.456	-	-	0	-	0.00%
2024-09-13	0	0.495	0.455	0.510	0.495	0.495	2,000	990	0.4950	0.443	0.407	0.456	0.443	0.443	2,235	0.4429	13.79%
2024-09-12	0	0.435	0.435	0.500	0.435	0.500	126,000	55,760	0.4425	0.389	0.389	0.447	0.389	0.447	140,815	0.3960	-13.00%
2024-09-11	0	0.500	0.435	0.500	0.430	0.500	8,000	3,660	0.4575	0.447	0.389	0.447	0.385	0.447	8,941	0.4094	6.38%
2024-09-10	0	0.470	0.435	0.500	0.470	0.470	150,000	70,500	0.4700	0.421	0.389	0.447	0.421	0.421	167,637	0.4206	1.08%
2024-09-09	0	0.465	0.435	0.500	-	-	0	0	-	0.416	0.389	0.447	-	-	0	-	0.00%
2024-09-05	0	0.465	0.435	0.470	-	-	0	0	-	0.416	0.389	0.421	-	-	0	-	0.00%
2024-09-04	0	0.465	0.435	0.470	-	-	0	0	-	0.416	0.389	0.421	-	-	0	-	0.00%
2024-09-03	0	0.465	0.435	0.470	-	-	0	0	-	0.416	0.389	0.421	-	-	0	-	0.00%
2024-09-02	0	0.465	0.435	0.500	-	-	0	0	-	0.416	0.389	0.447	-	-	0	-	-0.00%
2024-08-30	0	0.485	0.430	0.500	-	-	0	0	-	0.416	0.369	0.429	-	-	0	-	0.00%
2024-08-29	0	0.485	0.415	0.930	-	-	0	0	-	0.416	0.356	0.798	-	-	0	-	4.30%
2024-08-28	0	0.465	0.415	0.540	-	-	0	0	-	0.399	0.356	0.463	-	-	0	-	0.00%
2024-08-27	0	0.465	0.415	-	-	-	0	0	-	0.399	0.356	-	-	-	0	-	0.00%
2024-08-26	0	0.465	0.415	-	-	-	0	0	-	0.399	0.356	-	-	-	0	-	0.00%
2024-08-23	0	0.465	0.415	-	-	-	0	0	-	0.399	0.356	-	-	-	0	-	0.00%
2024-08-22	0	0.465	0.415	-	-	-	0	0	-	0.399	0.356	-	-	-	0	-	0.00%
2024-08-21	0	0.465	0.415	-	-	-	0	0	-	0.399	0.356	-	-	-	0	-	0.00%
2024-08-20	0	0.465	0.415	0.900	0.465	0.465	40,000	18,600	0.4650	0.399	0.356	0.772	0.399	0.399	46,626	0.3989	-2.11%
2024-08-19	0	0.475	0.435	0.480	0.430	0.475	50,000	22,990	0.4598	0.407	0.373	0.412	0.369	0.407	58,283	0.3945	-5.00%
2024-08-16	0	0.500	0.445	0.500	0.465	0.510	32,000	15,700	0.4906	0.429	0.382	0.429	0.399	0.438	37,301	0.4209	-3.85%
2024-08-15	0	0.520	0.465	0.520	-	-	0	0	-	0.446	0.399	0.446	-	-	0	-	0.00%
2024-08-14	0	0.520	0.470	-	-	-	0	0	-	0.446	0.403	-	-	-	0	-	0.00%
2024-08-13	0	0.520	0.465	0.990	-	-	0	0	-	0.446	0.399	0.849	-	-	0	-	0.00%
2024-08-12	0	0.520	0.465	0.990	-	-	0	0	-	0.446	0.399	0.849	-	-	0	-	0.00%
2024-08-09	0	0.520	0.470	0.990	-	-	0	0	-	0.446	0.403	0.849	-	-	0	-	0.00%
2024-08-08	0	0.520	0.465	0.980	-	-	0	0	-	0.446	0.399	0.841	-	-	0	-	4.00%
2024-08-07	0	0.500	0.465	0.960	-	-	0	0	-	0.429	0.399	0.824	-	-	0	-	0.00%
2024-08-06	0	0.500	0.465	0.690	-	-	0	0	-	0.429	0.399	0.592	-	-	0	-	0.00%
2024-08-05	0	0.500	0.465	0.690	-	-	0	0	-	0.429	0.399	0.592	-	-	0	-	0.00%
2024-08-02	0	0.500	0.470	0.990	-	-	0	0	-	0.429	0.403	0.849	-	-	0	-	0.00%
2024-08-01	0	0.500	0.475	0.900	-	-	0	0	-	0.429	0.407	0.772	-	-	0	-	0.00%
2024-07-31	0	0.500	0.465	-	0.450	0.500	84,000	39,900	0.4750	0.429	0.399	-	0.386	0.429	97,915	0.4075	5.26%
2024-07-30	0	0.475	0.475	0.500	0.475	0.480	192,000	91,410	0.4761	0.407	0.407	0.429	0.407	0.412	223,805	0.4084	-8.65%
2024-07-29	0	0.520	0.475	0.530	0.470	0.475	20,000	9,410	0.4705	0.446	0.407	0.455	0.403	0.407	23,313	0.4036	-1.89%
2024-07-26	0	0.530	0.475	0.970	-	-	0	0	-	0.455	0.407	0.832	-	-	0	-	0.00%
2024-07-25	0	0.530	0.470	0.800	-	-	0	0	-	0.455	0.403	0.686	-	-	0	-	0.00%
2024-07-24	0	0.530	0.470	0.990	-	-	0	0	-	0.455	0.403	0.849	-	-	0	-	0.00%
2024-07-23	0	0.530	0.470	0.590	-	-	0	0	-	0.455	0.403	0.506	-	-	0	-	0.00%
2024-07-22	0	0.530	0.480	0.610	0.460	0.530	26,000	12,210	0.4696	0.455	0.412	0.523	0.395	0.455	30,307	0.4029	3.92%
2024-07-19	0	0.510	0.465	0.690	-	-	0	0	-	0.438	0.399	0.592	-	-	0	-	0.00%
2024-07-18	0	0.510	0.465	0.690	-	-	0	0	-	0.438	0.399	0.592	-	-	0	-	0.00%
2024-07-17	0	0.510	0.465	0.690	-	-	0	0	-	0.438	0.399	0.592	-	-	0	-	0.00%
2024-07-16	0	0.510	0.465	0.620	-	-	0	0	-	0.438	0.399	0.532	-	-	0	-	0.00%
2024-07-15	0	0.510	0.465	0.640	-	-	0	0	-	0.438	0.399	0.549	-	-	0	-	0.00%
2024-07-12	0	0.510	0.465	0.690	-	-	0	0	-	0.438	0.399	0.592	-	-	0	-	0.00%
2024-07-11	0	0.510	0.460	0.590	-	-	0	0	-	0.438	0.395	0.506	-	-	0	-	0.00%
2024-07-10	0	0.510	0.465	0.550	-	-	0	0	-	0.438	0.399	0.472	-	-	0	-	0.00%
2024-07-09	0	0.510	0.465	0.980	-	-	0	0	-	0.438	0.399	0.841	-	-	0	-	0.00%
2024-07-08	0	0.510	0.485	0.890	0.500	0.510	208,000	104,060	0.5003	0.438	0.416	0.764	0.429	0.438	242,455	0.4292	0.00%
2024-07-05	0	0.510	0.465	0.510	-	-	0	0	-	0.438	0.399	0.438	-	-	0	-	0.00%
2024-07-04	0	0.510	0.455	0.510	-	-	0	0	-	0.438	0.390	0.438	-	-	0	-	0.00%
2024-07-03	0	0.510	0.455	0.510	-	-	0	0	-	0.438	0.390	0.438	-	-	0	-	0.00%
2024-07-02	0	0.510	0.455	0.530	-	-	0	0	-	0.438	0.390	0.455	-	-	0	-	0.00%
2024-06-28	0	0.510	0.455	0.510	-	-	0	0	-	0.438	0.390	0.438	-	-	0	-	0.00%
2024-06-27	0	0.510	0.450	0.510	0.480	0.510	8,000	3,900	0.4875	0.438	0.386	0.438	0.412	0.438	9,325	0.4182	4.08%
2024-06-26	0	0.490	0.475	0.495	0.480	0.495	256,000	124,500	0.4863	0.420	0.407	0.425	0.412	0.425	298,407	0.4172	-9.26%
2024-06-25	0	0.540	0.485	0.640	-	-	0	0	-	0.463	0.416	0.549	-	-	0	-	0.00%
2024-06-24	0	0.540	0.540	0.980	0.475	0.490	4,000	1,930	0.4825	0.463	0.463	0.841	0.407	0.420	4,663	0.4139	0.00%
2024-06-21	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-06-20	0	0.540	0.460	0.990	-	-	0	0	-	0.463	0.395	0.849	-	-	0	-	0.00%
2024-06-19	0	0.540	0.465	0.610	-	-	0	0	-	0.463	0.399	0.523	-	-	0	-	0.00%
2024-06-18	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-06-17	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-06-14	0	0.540	0.460	0.610	-	-	0	0	-	0.463	0.395	0.523	-	-	0	-	0.00%
2024-06-13	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-06-12	0	0.540	0.455	0.990	-	-	0	0	-	0.463	0.390	0.849	-	-	0	-	0.00%
2024-06-11	0	0.540	0.460	0.890	-	-	0	0	-	0.463	0.395	0.764	-	-	0	-	0.00%
2024-06-07	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-06-06	0	0.540	0.460	0.980	-	-	0	0	-	0.463	0.395	0.841	-	-	0	-	0.00%
2024-06-05	0	0.540	0.485	0.680	-	-	0	0	-	0.463	0.416	0.583	-	-	0	-	0.00%
2024-06-04	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-06-03	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-05-31	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-05-30	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-05-29	0	0.540	0.460	0.640	-	-	0	0	-	0.463	0.395	0.549	-	-	0	-	0.00%
2024-05-28	0	0.540	0.465	0.660	-	-	0	0	-	0.463	0.399	0.566	-	-	0	-	0.00%
2024-05-27	0	0.540	0.455	0.680	-	-	0	0	-	0.463	0.390	0.583	-	-	0	-	0.00%
2024-05-24	0	0.540	0.465	0.690	-	-	0	0	-	0.463	0.399	0.592	-	-	0	-	0.00%
2024-05-23	0	0.540	0.460	0.690	-	-	0	0	-	0.463	0.395	0.592	-	-	0	-	0.00%
2024-05-22	0	0.540	0.460	0.640	-	-	0	0	-	0.463	0.395	0.549	-	-	0	-	0.00%
2024-05-21	0	0.540	0.500	0.620	0.465	0.485	40,000	19,230	0.4808	0.463	0.429	0.532	0.399	0.416	46,626	0.4124	-1.82%
2024-05-20	0	0.550	-	0.640	-	-	0	0	-	0.472	-	0.549	-	-	0	-	0.00%
2024-05-17	0	0.550	-	0.640	-	-	0	0	-	0.472	-	0.549	-	-	0	-	0.00%
2024-05-16	0	0.550	-	0.640	-	-	0	0	-	0.472	-	0.549	-	-	0	-	0.00%
2024-05-14	0	0.550	-	0.640	-	-	0	0	-	0.472	-	0.549	-	-	0	-	0.00%
2024-05-13	0	0.550	-	0.630	-	-	0	0	-	0.472	-	0.540	-	-	0	-	0.00%
2024-05-10	0	0.550	-	0.640	-	-	0	0	-	0.472	-	0.549	-	-	0	-	0.00%
2024-05-09	0	0.550	-	0.640	-	-	0	0	-	0.472	-	0.549	-	-	0	-	0.00%
2024-05-08	0	0.550	-	0.630	-	-	0	0	-	0.472	-	0.540	-	-	0	-	0.00%
2024-05-07	0	0.550	0.435	0.550	0.510	0.550	8,000	4,300	0.5375	0.472	0.373	0.472	0.438	0.472	9,325	0.4611	7.84%
2024-05-06	0	0.510	0.435	0.550	-	-	0	0	-	0.438	0.373	0.472	-	-	0	-	0.00%
2024-05-03	0	0.510	0.480	0.640	-	-	0	0	-	0.438	0.412	0.549	-	-	0	-	0.00%
2024-05-02	0	0.510	0.440	0.640	-	-	0	0	-	0.438	0.377	0.549	-	-	0	-	0.00%
2024-04-30	0	0.510	0.440	0.600	-	-	0	0	-	0.438	0.377	0.515	-	-	0	-	0.00%
2024-04-29	0	0.510	0.440	0.600	-	-	0	0	-	0.438	0.377	0.515	-	-	0	-	0.00%
2024-04-26	0	0.510	0.440	0.600	-	-	0	0	-	0.438	0.377	0.515	-	-	0	-	0.00%
2024-04-25	0	0.510	0.440	0.590	-	-	0	0	-	0.438	0.377	0.506	-	-	0	-	0.00%
2024-04-24	0	0.510	0.440	0.640	-	-	0	0	-	0.438	0.377	0.549	-	-	0	-	0.00%
2024-04-23	0	0.510	0.440	0.640	-	-	0	0	-	0.438	0.377	0.549	-	-	0	-	0.00%
2024-04-22	0	0.510	0.440	0.640	-	-	0	0	-	0.438	0.377	0.549	-	-	0	-	0.00%
2024-04-19	0	0.510	0.440	0.630	-	-	0	0	-	0.438	0.377	0.540	-	-	0	-	0.00%
2024-04-18	0	0.510	0.440	0.630	-	-	0	0	-	0.438	0.377	0.540	-	-	0	-	0.00%
2024-04-17	0	0.510	0.440	0.640	-	-	0	0	-	0.438	0.377	0.549	-	-	0	-	0.00%
2024-04-16	0	0.510	0.440	0.650	-	-	0	0	-	0.438	0.377	0.558	-	-	0	-	0.00%
2024-04-15	0	0.510	0.455	0.650	-	-	0	0	-	0.438	0.390	0.558	-	-	0	-	0.00%
2024-04-12	0	0.510	0.475	0.650	-	-	0	0	-	0.438	0.407	0.558	-	-	0	-	0.00%
2024-04-11	0	0.510	0.440	0.650	-	-	0	0	-	0.438	0.377	0.558	-	-	0	-	0.00%
2024-04-10	0	0.510	0.440	0.640	-	-	0	0	-	0.438	0.377	0.549	-	-	0	-	0.00%
2024-04-09	0	0.510	0.440	0.630	-	-	0	0	-	0.438	0.377	0.540	-	-	0	-	0.00%
2024-04-08	0	0.510	0.440	0.650	-	-	0	0	-	0.438	0.377	0.558	-	-	0	-	0.00%
2024-04-05	0	0.510	0.440	0.650	-	-	0	0	-	0.438	0.377	0.558	-	-	0	-	0.00%
2024-04-03	0	0.510	0.440	0.640	-	-	0	0	-	0.438	0.377	0.549	-	-	0	-	0.00%
2024-04-02	0	0.510	0.440	0.640	-	-	0	0	-	0.438	0.377	0.549	-	-	0	-	0.00%
2024-03-28	0	0.510	0.440	0.650	-	-	0	0	-	0.438	0.377	0.558	-	-	0	-	0.00%
2024-03-27	0	0.510	0.440	0.570	-	-	0	0	-	0.438	0.377	0.489	-	-	0	-	0.00%
2024-03-26	0	0.510	0.440	0.650	-	-	0	0	-	0.438	0.377	0.558	-	-	0	-	0.00%
2024-03-25	0	0.510	0.445	0.580	-	-	0	0	-	0.438	0.382	0.498	-	-	0	-	0.00%
2024-03-22	0	0.510	0.440	0.570	-	-	0	0	-	0.438	0.377	0.489	-	-	0	-	0.00%
2024-03-21	0	0.510	0.440	0.580	-	-	0	0	-	0.438	0.377	0.498	-	-	0	-	0.00%
2024-03-20	0	0.510	0.440	0.570	-	-	0	0	-	0.438	0.377	0.489	-	-	0	-	0.00%
2024-03-19	0	0.510	0.440	0.550	-	-	0	0	-	0.438	0.377	0.472	-	-	0	-	0.00%
2024-03-18	0	0.510	0.440	0.550	-	-	0	0	-	0.438	0.377	0.472	-	-	0	-	0.00%
2024-03-15	0	0.510	0.440	0.550	-	-	0	0	-	0.438	0.377	0.472	-	-	0	-	0.00%
2024-03-14	0	0.510	0.455	0.550	-	-	0	0	-	0.438	0.390	0.472	-	-	0	-	0.00%
2024-03-13	0	0.510	0.440	0.550	-	-	0	0	-	0.438	0.377	0.472	-	-	0	-	0.00%
2024-03-12	0	0.510	0.430	0.550	-	-	0	0	-	0.438	0.369	0.472	-	-	0	-	0.00%
2024-03-11	0	0.510	0.440	0.550	-	-	0	0	-	0.438	0.377	0.472	-	-	0	-	0.00%
2024-03-08	0	0.510	0.425	0.540	-	-	0	0	-	0.438	0.365	0.463	-	-	0	-	0.00%
2024-03-07	0	0.510	0.425	0.540	-	-	0	0	-	0.438	0.365	0.463	-	-	0	-	0.00%
2024-03-06	0	0.510	0.415	0.550	-	-	0	0	-	0.438	0.356	0.472	-	-	0	-	0.00%
2024-03-05	0	0.510	0.415	0.550	-	-	0	0	-	0.438	0.356	0.472	-	-	0	-	0.00%
2024-03-04	0	0.510	0.445	0.550	-	-	0	0	-	0.438	0.382	0.472	-	-	0	-	0.00%
2024-03-01	0	0.510	0.440	0.510	-	-	0	0	-	0.438	0.377	0.438	-	-	0	-	-1.92%
2024-02-29	0	0.520	0.470	0.530	0.500	0.530	108,000	56,520	0.5233	0.446	0.403	0.455	0.429	0.455	125,890	0.4490	7.22%
2024-02-28	0	0.485	0.440	0.520	-	-	0	0	-	0.416	0.377	0.446	-	-	0	-	0.00%
2024-02-27	0	0.485	0.425	0.485	-	-	0	0	-	0.416	0.365	0.416	-	-	0	-	-1.02%
2024-02-26	0	0.490	0.415	0.490	-	-	0	0	-	0.420	0.356	0.420	-	-	0	-	-1.01%
2024-02-23	0	0.495	0.415	0.500	-	-	0	0	-	0.425	0.356	0.429	-	-	0	-	0.00%
2024-02-22	0	0.495	0.420	0.500	-	-	0	0	-	0.425	0.360	0.429	-	-	0	-	0.00%
2024-02-21	0	0.495	0.415	0.495	-	-	0	0	-	0.425	0.356	0.425	-	-	0	-	-1.00%
2024-02-20	0	0.500	0.445	0.500	-	-	0	0	-	0.429	0.382	0.429	-	-	0	-	0.00%
2024-02-19	0	0.500	0.455	0.500	0.400	0.500	38,000	16,360	0.4305	0.429	0.390	0.429	0.343	0.429	44,295	0.3693	11.11%
2024-02-16	0	0.450	-	0.485	-	-	0	0	-	0.386	-	0.416	-	-	0	-	0.00%
2024-02-15	0	0.450	0.400	0.475	0.420	0.450	16,000	7,060	0.4413	0.386	0.343	0.407	0.360	0.386	18,650	0.3785	0.00%
2024-02-14	0	0.450	0.410	0.450	0.450	0.455	16,000	7,230	0.4519	0.386	0.352	0.386	0.386	0.390	18,650	0.3877	-9.09%
2024-02-09	0	0.495	0.450	0.495	-	-	0	0	-	0.425	0.386	0.425	-	-	0	-	-8.33%
2024-02-08	0	0.540	0.450	0.540	-	-	0	0	-	0.463	0.386	0.463	-	-	0	-	-6.90%
2024-02-07	0	0.580	0.445	0.580	-	-	0	0	-	0.498	0.382	0.498	-	-	0	-	-1.69%
2024-02-06	0	0.590	0.450	0.590	-	-	0	0	-	0.506	0.386	0.506	-	-	0	-	-1.67%
2024-02-05	0	0.600	0.465	0.920	0.460	0.600	262,000	121,110	0.4623	0.515	0.399	0.789	0.395	0.515	305,401	0.3966	20.00%
2024-02-02	0	0.500	0.440	0.500	-	-	0	0	-	0.429	0.377	0.429	-	-	0	-	0.00%
2024-02-01	0	0.500	0.440	0.980	-	-	0	0	-	0.429	0.377	0.841	-	-	0	-	0.00%
2024-01-31	0	0.500	0.470	0.500	-	-	0	0	-	0.429	0.403	0.429	-	-	0	-	-3.85%
2024-01-30	0	0.520	0.460	0.520	-	-	0	0	-	0.446	0.395	0.446	-	-	0	-	0.00%
2024-01-29	0	0.520	0.455	0.520	-	-	0	0	-	0.446	0.390	0.446	-	-	0	-	0.00%
2024-01-26	0	0.520	0.460	0.570	-	-	0	0	-	0.446	0.395	0.489	-	-	0	-	0.00%
2024-01-25	0	0.520	0.455	1.000	-	-	0	0	-	0.446	0.390	0.858	-	-	0	-	0.00%
2024-01-24	0	0.520	0.455	1.000	-	-	0	0	-	0.446	0.390	0.858	-	-	0	-	0.00%
2024-01-23	0	0.520	0.455	1.000	-	-	0	0	-	0.446	0.390	0.858	-	-	0	-	0.00%
2024-01-22	0	0.520	0.440	0.520	-	-	0	0	-	0.446	0.377	0.446	-	-	0	-	-3.70%
2024-01-19	0	0.540	0.460	0.590	-	-	0	0	-	0.463	0.395	0.506	-	-	0	-	0.00%
2024-01-18	0	0.540	0.460	0.540	-	-	0	0	-	0.463	0.395	0.463	-	-	0	-	0.00%
2024-01-17	0	0.540	0.480	0.540	0.480	0.540	476,000	243,600	0.5118	0.463	0.412	0.463	0.412	0.463	554,850	0.4390	-1.82%
2024-01-16	0	0.550	0.475	0.590	-	-	0	0	-	0.472	0.407	0.506	-	-	0	-	0.00%
2024-01-15	0	0.550	0.475	0.550	-	-	0	0	-	0.472	0.407	0.472	-	-	0	-	0.00%
2024-01-12	0	0.550	0.490	0.550	-	-	0	0	-	0.472	0.420	0.472	-	-	0	-	-3.51%
2024-01-11	0	0.570	0.490	0.570	-	-	0	0	-	0.489	0.420	0.489	-	-	0	-	0.00%
2024-01-10	0	0.570	0.495	0.570	-	-	0	0	-	0.489	0.425	0.489	-	-	0	-	0.00%
2024-01-09	0	0.570	0.495	0.570	-	-	0	0	-	0.489	0.425	0.489	-	-	0	-	0.00%
2024-01-08	0	0.570	0.495	0.570	-	-	0	0	-	0.489	0.425	0.489	-	-	0	-	0.00%
2024-01-05	0	0.570	0.495	0.570	-	-	0	0	-	0.489	0.425	0.489	-	-	0	-	0.00%
2024-01-04	0	0.570	0.510	0.570	0.570	0.570	30,000	17,100	0.5700	0.489	0.438	0.489	0.489	0.489	34,970	0.4890	0.00%
2024-01-03	0	0.570	0.495	0.570	-	-	0	0	-	0.489	0.425	0.489	-	-	0	-	0.00%
2024-01-02	0	0.570	0.495	0.570	-	-	0	0	-	0.489	0.425	0.489	-	-	0	-	0.00%
2023-12-29	0	0.570	0.495	-	-	-	0	0	-	0.489	0.425	-	-	-	0	-	0.00%
2023-12-28	0	0.570	0.490	1.050	-	-	0	0	-	0.489	0.420	0.901	-	-	0	-	0.00%
2023-12-27	0	0.570	0.490	0.570	-	-	0	0	-	0.489	0.420	0.489	-	-	0	-	0.00%
2023-12-22	0	0.570	0.490	0.590	-	-	0	0	-	0.489	0.420	0.506	-	-	0	-	0.00%
2023-12-21	0	0.570	0.490	-	-	-	0	0	-	0.489	0.420	-	-	-	0	-	0.00%
2023-12-20	0	0.570	0.490	-	-	-	0	0	-	0.489	0.420	-	-	-	0	-	0.00%
2023-12-19	0	0.570	0.495	-	-	-	0	0	-	0.489	0.425	-	-	-	0	-	0.00%
2023-12-18	0	0.570	0.490	1.050	-	-	0	0	-	0.489	0.420	0.901	-	-	0	-	0.00%
2023-12-15	0	0.570	0.490	0.570	-	-	0	0	-	0.489	0.420	0.489	-	-	0	-	0.00%
2023-12-14	0	0.570	0.490	0.580	-	-	0	0	-	0.489	0.420	0.498	-	-	0	-	0.00%
2023-12-13	0	0.570	0.490	0.570	-	-	0	0	-	0.489	0.420	0.489	-	-	0	-	0.00%
2023-12-12	0	0.570	0.490	0.580	-	-	0	0	-	0.489	0.420	0.498	-	-	0	-	0.00%
2023-12-11	0	0.570	0.510	0.570	0.520	0.590	30,000	16,360	0.5453	0.489	0.438	0.489	0.446	0.506	34,970	0.4678	-3.39%
2023-12-08	0	0.590	0.520	0.590	-	-	0	0	-	0.506	0.446	0.506	-	-	0	-	0.00%
2023-12-07	0	0.590	0.520	0.590	0.590	0.590	40,000	23,600	0.5900	0.506	0.446	0.506	0.506	0.506	46,626	0.5062	0.00%
2023-12-06	0	0.590	0.550	0.590	0.590	0.590	10,000	5,900	0.5900	0.506	0.472	0.506	0.506	0.506	11,657	0.5062	5.36%
2023-12-05	0	0.560	0.550	0.580	-	-	0	0	-	0.480	0.472	0.498	-	-	0	-	0.00%
2023-12-04	0	0.560	0.485	-	-	-	0	0	-	0.480	0.416	-	-	-	0	-	0.00%
2023-12-01	0	0.560	0.485	0.590	-	-	0	0	-	0.480	0.416	0.506	-	-	0	-	0.00%
2023-11-30	0	0.560	0.480	1.000	-	-	0	0	-	0.480	0.412	0.858	-	-	0	-	0.00%
2023-11-29	0	0.560	0.465	-	0.465	0.465	7,500	3,480	0.4640	0.480	0.399	-	0.399	0.399	8,742	0.3981	0.00%
2023-11-28	0	0.560	0.460	0.560	-	-	0	0	-	0.480	0.395	0.480	-	-	0	-	0.00%
2023-11-27	0	0.560	0.460	0.600	-	-	0	0	-	0.480	0.395	0.515	-	-	0	-	0.00%
2023-11-24	0	0.560	0.465	0.580	-	-	0	0	-	0.480	0.399	0.498	-	-	0	-	0.00%
2023-11-23	0	0.560	0.490	0.580	0.560	0.560	200,000	112,000	0.5600	0.480	0.420	0.498	0.480	0.480	233,130	0.4804	0.00%
2023-11-22	0	0.560	0.450	-	-	-	0	0	-	0.480	0.386	-	-	-	0	-	0.00%
2023-11-21	0	0.560	0.450	0.600	-	-	0	0	-	0.480	0.386	0.515	-	-	0	-	0.00%
2023-11-20	0	0.560	0.450	0.600	-	-	0	0	-	0.480	0.386	0.515	-	-	0	-	0.00%
2023-11-17	0	0.560	0.450	0.600	-	-	0	0	-	0.480	0.386	0.515	-	-	0	-	0.00%
2023-11-16	0	0.560	0.450	-	-	-	0	0	-	0.480	0.386	-	-	-	0	-	0.00%
2023-11-15	0	0.560	0.470	-	-	-	0	0	-	0.480	0.403	-	-	-	0	-	0.00%
2023-11-14	0	0.560	0.510	0.600	-	-	0	0	-	0.480	0.438	0.515	-	-	0	-	0.00%
2023-11-13	0	0.560	0.520	0.600	-	-	0	0	-	0.480	0.446	0.515	-	-	0	-	0.00%
2023-11-10	0	0.560	0.520	0.600	-	-	0	0	-	0.480	0.446	0.515	-	-	0	-	0.00%
2023-11-09	0	0.560	0.520	-	-	-	0	0	-	0.480	0.446	-	-	-	0	-	0.00%
2023-11-08	0	0.560	0.520	0.600	-	-	0	0	-	0.480	0.446	0.515	-	-	0	-	0.00%
2023-11-07	0	0.560	0.530	0.600	-	-	0	0	-	0.480	0.455	0.515	-	-	0	-	0.00%
2023-11-06	0	0.560	0.520	1.040	0.560	0.720	20,000	11,520	0.5760	0.480	0.446	0.892	0.480	0.618	23,313	0.4941	-3.45%
2023-11-03	0	0.580	0.520	-	-	-	102,000	59,160	0.5800	0.498	0.446	-	-	-	118,896	0.4976	0.00%
2023-11-02	0	0.580	0.510	0.580	-	-	0	0	-	0.498	0.438	0.498	-	-	0	-	0.00%
2023-11-01	0	0.580	0.510	0.580	-	-	0	0	-	0.498	0.438	0.498	-	-	0	-	0.00%
2023-10-31	0	0.580	0.510	0.580	-	-	0	0	-	0.498	0.438	0.498	-	-	0	-	0.00%
2023-10-30	0	0.580	0.530	0.580	-	-	0	0	-	0.498	0.455	0.498	-	-	0	-	-3.33%
2023-10-27	0	0.600	0.510	0.600	-	-	0	0	-	0.515	0.438	0.515	-	-	0	-	0.00%
2023-10-26	0	0.600	0.510	0.600	-	-	0	0	-	0.515	0.438	0.515	-	-	0	-	0.00%
2023-10-25	0	0.600	0.520	0.600	-	-	0	0	-	0.515	0.446	0.515	-	-	0	-	0.00%
2023-10-24	0	0.600	0.510	0.600	-	-	0	0	-	0.515	0.438	0.515	-	-	0	-	0.00%
2023-10-20	0	0.600	0.510	0.600	-	-	0	0	-	0.515	0.438	0.515	-	-	0	-	0.00%
2023-10-19	0	0.600	0.530	0.600	-	-	0	0	-	0.515	0.455	0.515	-	-	0	-	0.00%
2023-10-18	0	0.600	0.530	0.600	-	-	0	0	-	0.515	0.455	0.515	-	-	0	-	0.00%
2023-10-17	0	0.600	0.530	0.600	0.530	0.600	92,000	50,700	0.5511	0.515	0.455	0.515	0.455	0.515	107,240	0.4728	0.00%
2023-10-16	0	0.600	0.550	0.600	-	-	0	0	-	0.515	0.472	0.515	-	-	0	-	0.00%
2023-10-13	0	0.600	0.550	0.600	-	-	0	0	-	0.515	0.472	0.515	-	-	0	-	0.00%
2023-10-12	0	0.600	0.560	0.600	-	-	0	0	-	0.515	0.480	0.515	-	-	0	-	0.00%
2023-10-11	0	0.600	0.550	0.600	-	-	0	0	-	0.515	0.472	0.515	-	-	0	-	0.00%
2023-10-10	0	0.600	0.550	0.600	0.600	0.600	80,000	48,000	0.6000	0.515	0.472	0.515	0.515	0.515	93,252	0.5147	-6.25%
2023-10-09	0	0.640	0.600	0.770	-	-	0	0	-	0.549	0.515	0.661	-	-	0	-	0.00%
2023-10-06	0	0.640	0.590	0.690	-	-	0	0	-	0.549	0.506	0.592	-	-	0	-	0.00%
2023-10-05	0	0.640	0.600	0.790	-	-	0	0	-	0.549	0.515	0.678	-	-	0	-	0.00%
2023-10-04	0	0.640	0.600	0.790	-	-	0	0	-	0.549	0.515	0.678	-	-	0	-	0.00%
2023-10-03	0	0.640	0.600	0.790	-	-	0	0	-	0.549	0.515	0.678	-	-	0	-	0.00%
2023-09-29	0	0.640	0.600	0.640	-	-	0	0	-	0.549	0.515	0.549	-	-	0	-	0.00%
2023-09-28	0	0.640	0.600	0.790	-	-	0	0	-	0.549	0.515	0.678	-	-	0	-	0.00%
2023-09-27	0	0.640	0.600	0.640	-	-	0	0	-	0.549	0.515	0.549	-	-	0	-	0.00%
2023-09-26	0	0.640	0.600	0.640	-	-	0	0	-	0.549	0.515	0.549	-	-	0	-	0.00%
2023-09-25	0	0.640	0.600	0.660	-	-	0	0	-	0.549	0.515	0.566	-	-	0	-	0.00%
2023-09-22	0	0.640	0.600	0.650	-	-	0	0	-	0.549	0.515	0.558	-	-	0	-	0.00%
2023-09-21	0	0.640	0.600	0.790	-	-	0	0	-	0.549	0.515	0.678	-	-	0	-	0.00%
2023-09-20	0	0.640	0.600	0.640	-	-	0	0	-	0.549	0.515	0.549	-	-	0	-	-3.03%
2023-09-19	0	0.660	0.600	0.790	-	-	0	0	-	0.566	0.515	0.678	-	-	0	-	0.00%
2023-09-18	0	0.660	0.600	0.790	-	-	0	0	-	0.566	0.515	0.678	-	-	0	-	0.00%
2023-09-15	0	0.660	0.600	0.790	-	-	0	0	-	0.566	0.515	0.678	-	-	0	-	0.00%
2023-09-14	0	0.660	0.590	0.740	-	-	0	0	-	0.566	0.506	0.635	-	-	0	-	0.00%
2023-09-13	0	0.660	0.600	0.790	-	-	0	0	-	0.566	0.515	0.678	-	-	0	-	0.00%
2023-09-12	0	0.660	0.620	0.660	0.640	0.870	20,000	14,600	0.7300	0.566	0.532	0.566	0.549	0.746	23,313	0.6263	-1.49%
2023-09-11	0	0.670	0.600	0.900	-	-	0	0	-	0.575	0.515	0.772	-	-	0	-	0.00%
2023-09-07	0	0.670	0.600	0.890	-	-	0	0	-	0.575	0.515	0.764	-	-	0	-	0.00%
2023-09-06	0	0.670	0.600	0.980	-	-	0	0	-	0.575	0.515	0.841	-	-	0	-	0.00%
2023-09-05	0	0.670	0.600	0.670	-	-	0	0	-	0.575	0.515	0.575	-	-	0	-	0.00%
2023-09-04	0	0.670	0.600	0.880	-	-	0	0	-	0.575	0.515	0.755	-	-	0	-	0.00%
2023-08-31	0	0.670	0.590	0.890	-	-	0	0	-	0.575	0.506	0.764	-	-	0	-	0.00%
2023-08-30	0	0.670	0.600	0.960	-	-	0	0	-	0.575	0.515	0.824	-	-	0	-	0.00%
2023-08-29	0	0.670	0.600	0.870	-	-	0	0	-	0.575	0.515	0.746	-	-	0	-	0.00%
2023-08-28	0	0.670	0.590	0.890	-	-	0	0	-	0.575	0.506	0.764	-	-	0	-	0.00%
2023-08-25	0	0.670	0.600	0.960	-	-	0	0	-	0.575	0.515	0.824	-	-	0	-	0.00%
2023-08-24	0	0.670	0.600	0.870	-	-	0	0	-	0.575	0.515	0.746	-	-	0	-	0.00%
2023-08-23	0	0.670	0.600	0.880	-	-	0	0	-	0.575	0.515	0.755	-	-	0	-	0.00%
2023-08-22	0	0.670	0.600	0.900	-	-	0	0	-	0.575	0.515	0.772	-	-	0	-	0.00%
2023-08-21	0	0.670	0.590	0.970	-	-	0	0	-	0.575	0.506	0.832	-	-	0	-	0.00%
2023-08-18	0	0.670	0.600	0.900	-	-	0	0	-	0.575	0.515	0.772	-	-	0	-	0.00%
2023-08-17	0	0.670	0.600	0.900	-	-	0	0	-	0.575	0.515	0.772	-	-	0	-	0.00%
2023-08-16	0	0.670	0.600	0.980	-	-	0	0	-	0.575	0.515	0.841	-	-	0	-	0.00%
2023-08-15	0	0.670	0.640	0.900	-	-	0	0	-	0.575	0.549	0.772	-	-	0	-	0.00%
2023-08-14	0	0.670	0.600	0.980	-	-	0	0	-	0.575	0.515	0.841	-	-	0	-	0.00%
2023-08-11	0	0.670	0.600	0.980	-	-	0	0	-	0.575	0.515	0.841	-	-	0	-	0.00%
2023-08-10	0	0.670	0.600	0.840	-	-	0	0	-	0.575	0.515	0.721	-	-	0	-	0.00%
2023-08-09	0	0.670	0.600	0.960	-	-	0	0	-	0.575	0.515	0.824	-	-	0	-	0.00%
2023-08-08	0	0.670	0.600	0.800	-	-	0	0	-	0.575	0.515	0.686	-	-	0	-	0.00%
2023-08-07	0	0.670	0.600	0.790	-	-	0	0	-	0.575	0.515	0.678	-	-	0	-	0.00%
2023-08-04	0	0.670	0.600	0.670	-	-	0	0	-	0.575	0.515	0.575	-	-	0	-	0.00%
2023-08-03	0	0.670	0.600	0.700	-	-	0	0	-	0.575	0.515	0.601	-	-	0	-	0.00%
2023-08-02	0	0.670	0.610	0.700	0.670	0.670	40,000	26,800	0.6700	0.575	0.523	0.601	0.575	0.575	46,626	0.5748	0.00%
2023-08-01	0	0.670	0.600	0.700	-	-	0	0	-	0.575	0.515	0.601	-	-	0	-	0.00%
2023-07-31	0	0.670	0.600	0.700	-	-	0	0	-	0.575	0.515	0.601	-	-	0	-	3.08%
2023-07-28	0	0.650	0.600	0.680	-	-	0	0	-	0.558	0.515	0.583	-	-	0	-	0.00%
2023-07-27	0	0.650	0.600	0.680	-	-	0	0	-	0.558	0.515	0.583	-	-	0	-	0.00%
2023-07-26	0	0.650	0.600	0.680	-	-	0	0	-	0.558	0.515	0.583	-	-	0	-	0.00%
2023-07-25	0	0.650	0.600	0.680	-	-	0	0	-	0.558	0.515	0.583	-	-	0	-	0.00%
2023-07-24	0	0.650	0.590	0.680	-	-	0	0	-	0.558	0.506	0.583	-	-	0	-	0.00%
2023-07-21	0	0.650	0.590	0.680	-	-	0	0	-	0.558	0.506	0.583	-	-	0	-	0.00%
2023-07-20	0	0.650	0.580	0.680	-	-	0	0	-	0.558	0.498	0.583	-	-	0	-	0.00%
2023-07-19	0	0.650	0.580	0.680	-	-	0	0	-	0.558	0.498	0.583	-	-	0	-	0.00%
2023-07-18	0	0.650	0.580	0.680	-	-	0	0	-	0.558	0.498	0.583	-	-	0	-	0.00%
2023-07-14	0	0.650	0.600	0.660	0.580	0.650	270,000	161,020	0.5964	0.558	0.515	0.566	0.498	0.558	314,726	0.5116	0.00%
2023-07-13	0	0.650	0.590	0.650	-	-	0	0	-	0.558	0.506	0.558	-	-	0	-	0.00%
2023-07-12	0	0.650	0.580	0.650	-	-	0	0	-	0.558	0.498	0.558	-	-	0	-	0.00%
2023-07-11	0	0.650	0.580	0.650	-	-	0	0	-	0.558	0.498	0.558	-	-	0	-	0.00%
2023-07-10	0	0.650	0.580	0.650	-	-	0	0	-	0.558	0.498	0.558	-	-	0	-	0.00%
2023-07-07	0	0.650	0.580	0.650	-	-	0	0	-	0.558	0.498	0.558	-	-	0	-	0.00%
2023-07-06	0	0.650	0.580	0.650	-	-	0	0	-	0.558	0.498	0.558	-	-	0	-	0.00%
2023-07-05	0	0.650	0.580	0.650	-	-	0	0	-	0.558	0.498	0.558	-	-	0	-	-1.52%
2023-07-04	0	0.660	0.580	0.660	-	-	0	0	-	0.566	0.498	0.566	-	-	0	-	0.00%
2023-07-03	0	0.660	0.570	0.660	-	-	0	0	-	0.566	0.489	0.566	-	-	0	-	0.00%
2023-06-30	0	0.660	0.580	0.660	-	-	0	0	-	0.566	0.498	0.566	-	-	0	-	0.00%
2023-06-29	0	0.660	0.580	0.660	-	-	0	0	-	0.566	0.498	0.566	-	-	0	-	0.00%
2023-06-28	0	0.660	0.580	0.700	-	-	0	0	-	0.566	0.498	0.601	-	-	0	-	0.00%
2023-06-27	0	0.660	0.580	0.700	-	-	0	0	-	0.566	0.498	0.601	-	-	0	-	0.00%
2023-06-26	0	0.660	0.580	0.680	-	-	0	0	-	0.566	0.498	0.583	-	-	0	-	0.00%
2023-06-23	0	0.660	0.580	0.690	-	-	0	0	-	0.566	0.498	0.592	-	-	0	-	0.00%
2023-06-21	0	0.660	0.600	0.730	-	-	0	0	-	0.566	0.515	0.626	-	-	0	-	0.00%
2023-06-20	0	0.660	0.580	0.750	-	-	0	0	-	0.566	0.498	0.643	-	-	0	-	0.00%
2023-06-19	0	0.660	0.590	0.750	-	-	0	0	-	0.566	0.506	0.643	-	-	0	-	0.00%
2023-06-16	0	0.660	0.570	0.750	-	-	0	0	-	0.566	0.489	0.643	-	-	0	-	0.00%
2023-06-15	0	0.660	0.570	0.750	-	-	0	0	-	0.566	0.489	0.643	-	-	0	-	0.00%
2023-06-14	0	0.660	0.580	0.740	-	-	0	0	-	0.566	0.498	0.635	-	-	0	-	0.00%
2023-06-13	0	0.660	0.580	0.750	-	-	0	0	-	0.566	0.498	0.643	-	-	0	-	0.00%
2023-06-12	0	0.660	0.570	0.750	-	-	0	0	-	0.566	0.489	0.643	-	-	0	-	0.00%
2023-06-09	0	0.660	0.570	0.750	-	-	0	0	-	0.566	0.489	0.643	-	-	0	-	0.00%
2023-06-08	0	0.660	0.580	0.720	-	-	0	0	-	0.566	0.498	0.618	-	-	0	-	0.00%
2023-06-07	0	0.660	0.600	0.750	-	-	0	0	-	0.566	0.515	0.643	-	-	0	-	0.00%
2023-06-06	0	0.660	0.600	0.750	-	-	0	0	-	0.566	0.515	0.643	-	-	0	-	0.00%
2023-06-05	0	0.660	0.600	0.730	-	-	0	0	-	0.566	0.515	0.626	-	-	0	-	0.00%
2023-06-02	0	0.660	0.660	0.680	0.650	0.660	44,000	29,020	0.6595	0.566	0.566	0.583	0.558	0.566	51,289	0.5658	0.00%
2023-06-01	0	0.660	0.570	0.750	-	-	0	0	-	0.566	0.489	0.643	-	-	0	-	0.00%
2023-05-31	0	0.660	0.570	0.750	-	-	0	0	-	0.566	0.489	0.643	-	-	0	-	0.00%
2023-05-30	0	0.660	0.570	0.740	-	-	0	0	-	0.566	0.489	0.635	-	-	0	-	0.00%
2023-05-29	0	0.660	0.570	0.690	-	-	0	0	-	0.566	0.489	0.592	-	-	0	-	0.00%
2023-05-25	0	0.690	0.600	0.690	0.590	0.690	10,000	6,140	0.6140	0.566	0.492	0.566	0.484	0.566	12,186	0.5038	7.81%
2023-05-24	0	0.640	0.580	0.800	-	-	0	0	-	0.525	0.476	0.656	-	-	0	-	0.00%
2023-05-23	0	0.640	0.580	0.690	-	-	0	0	-	0.525	0.476	0.566	-	-	0	-	0.00%
2023-05-22	0	0.640	0.580	0.700	-	-	0	0	-	0.525	0.476	0.574	-	-	0	-	0.00%
2023-05-19	0	0.640	0.600	0.740	-	-	0	0	-	0.525	0.492	0.607	-	-	0	-	0.00%
2023-05-18	0	0.640	0.620	0.700	0.600	0.640	18,000	11,020	0.6122	0.525	0.509	0.574	0.492	0.525	21,935	0.5024	-4.48%
2023-05-17	0	0.670	0.580	0.670	-	-	0	0	-	0.550	0.476	0.550	-	-	0	-	0.00%
2023-05-16	0	0.670	0.590	0.700	-	-	0	0	-	0.550	0.484	0.574	-	-	0	-	0.00%
2023-05-15	0	0.670	0.630	0.670	0.530	0.670	20,000	12,000	0.6000	0.550	0.517	0.550	0.435	0.550	24,373	0.4924	-2.90%
2023-05-12	0	0.690	0.610	0.690	0.610	0.700	118,000	77,000	0.6525	0.566	0.501	0.566	0.501	0.574	143,799	0.5355	2.99%
2023-05-11	0	0.670	0.570	0.750	-	-	0	0	-	0.550	0.468	0.615	-	-	0	-	0.00%
2023-05-10	0	0.670	0.570	0.750	-	-	0	0	-	0.550	0.468	0.615	-	-	0	-	0.00%
2023-05-09	0	0.670	0.570	0.750	-	-	0	0	-	0.550	0.468	0.615	-	-	0	-	0.00%
2023-05-08	0	0.670	0.570	0.750	-	-	0	0	-	0.550	0.468	0.615	-	-	0	-	0.00%
2023-05-05	0	0.670	0.600	0.700	-	-	0	0	-	0.550	0.492	0.574	-	-	0	-	0.00%
2023-05-04	0	0.670	0.580	0.750	-	-	0	0	-	0.550	0.476	0.615	-	-	0	-	0.00%
2023-05-03	0	0.670	0.580	0.750	-	-	0	0	-	0.550	0.476	0.615	-	-	0	-	0.00%
2023-05-02	0	0.670	0.580	0.750	-	-	0	0	-	0.550	0.476	0.615	-	-	0	-	0.00%
2023-04-28	0	0.670	0.580	0.750	-	-	0	0	-	0.550	0.476	0.615	-	-	0	-	0.00%
2023-04-27	0	0.670	0.580	0.730	-	-	0	0	-	0.550	0.476	0.599	-	-	0	-	0.00%
2023-04-26	0	0.670	0.580	0.750	-	-	0	0	-	0.550	0.476	0.615	-	-	0	-	0.00%
2023-04-25	0	0.670	0.580	0.740	-	-	0	0	-	0.550	0.476	0.607	-	-	0	-	0.00%
2023-04-24	0	0.670	0.570	0.730	-	-	0	0	-	0.550	0.468	0.599	-	-	0	-	0.00%
2023-04-21	0	0.670	0.550	0.760	-	-	0	0	-	0.550	0.451	0.624	-	-	0	-	0.00%
2023-04-20	0	0.670	0.580	0.680	0.570	0.770	62,000	39,560	0.6381	0.550	0.476	0.558	0.468	0.632	75,555	0.5236	4.69%
2023-04-19	0	0.640	0.560	0.670	-	-	0	0	-	0.525	0.460	0.550	-	-	0	-	0.00%
2023-04-18	0	0.640	0.580	0.650	0.570	0.640	310,000	180,220	0.5814	0.525	0.476	0.533	0.468	0.525	377,777	0.4771	-1.54%
2023-04-17	0	0.650	0.600	0.800	-	-	0	0	-	0.533	0.492	0.656	-	-	0	-	0.00%
2023-04-14	0	0.650	0.610	0.800	-	-	0	0	-	0.533	0.501	0.656	-	-	0	-	0.00%
2023-04-13	0	0.650	0.630	0.660	0.620	0.630	14,000	8,800	0.6286	0.533	0.517	0.542	0.509	0.517	17,061	0.5158	-1.52%
2023-04-12	0	0.660	0.610	0.800	-	-	0	0	-	0.542	0.501	0.656	-	-	0	-	0.00%
2023-04-11	0	0.660	0.620	0.790	-	-	0	0	-	0.542	0.509	0.648	-	-	0	-	0.00%
2023-04-06	0	0.660	0.620	0.800	-	-	0	0	-	0.542	0.509	0.656	-	-	0	-	0.00%
2023-04-04	0	0.660	0.630	0.790	-	-	0	0	-	0.542	0.517	0.648	-	-	0	-	0.00%
2023-04-03	0	0.660	0.630	0.810	0.620	0.630	42,000	26,820	0.6386	0.542	0.517	0.665	0.509	0.517	51,183	0.5240	1.54%
2023-03-31	0	0.650	0.620	0.760	0.600	0.800	100,000	69,800	0.6980	0.533	0.509	0.624	0.492	0.656	121,863	0.5728	-1.52%
2023-03-30	0	0.660	0.660	0.750	0.650	0.830	182,000	133,420	0.7331	0.542	0.542	0.615	0.533	0.681	221,792	0.6016	1.54%
2023-03-29	0	0.650	0.600	0.840	-	-	0	0	-	0.533	0.492	0.689	-	-	0	-	0.00%
2023-03-28	0	0.650	0.600	0.840	-	-	0	0	-	0.533	0.492	0.689	-	-	0	-	0.00%
2023-03-27	0	0.650	0.600	0.840	-	-	0	0	-	0.533	0.492	0.689	-	-	0	-	0.00%
2023-03-24	0	0.650	0.600	0.840	-	-	0	0	-	0.533	0.492	0.689	-	-	0	-	0.00%
2023-03-23	0	0.650	0.600	0.840	-	-	0	0	-	0.533	0.492	0.689	-	-	0	-	0.00%
2023-03-22	0	0.650	0.600	0.840	-	-	0	0	-	0.533	0.492	0.689	-	-	0	-	0.00%
2023-03-21	0	0.650	0.600	0.790	-	-	0	0	-	0.533	0.492	0.648	-	-	0	-	0.00%
2023-03-20	0	0.650	0.600	0.830	-	-	0	0	-	0.533	0.492	0.681	-	-	0	-	0.00%
2023-03-17	0	0.650	0.600	0.840	-	-	0	0	-	0.533	0.492	0.689	-	-	0	-	3.17%
2023-03-16	0	0.630	0.600	0.730	-	-	0	0	-	0.517	0.492	0.599	-	-	0	-	3.28%
2023-03-15	0	0.610	0.600	0.730	-	-	0	0	-	0.501	0.492	0.599	-	-	0	-	0.00%
2023-03-14	0	0.610	0.590	0.720	-	-	0	0	-	0.501	0.484	0.591	-	-	0	-	1.67%
2023-03-13	0	0.600	0.590	0.720	-	-	0	0	-	0.492	0.484	0.591	-	-	0	-	0.00%
2023-03-10	0	0.600	0.590	0.600	0.600	0.600	2,000	1,200	0.6000	0.492	0.484	0.492	0.492	0.492	2,437	0.4924	-3.23%
2023-03-09	0	0.620	0.600	0.710	-	-	0	0	-	0.509	0.492	0.583	-	-	0	-	0.00%
2023-03-08	0	0.620	0.600	0.720	-	-	0	0	-	0.509	0.492	0.591	-	-	0	-	0.00%
2023-03-07	0	0.620	0.610	0.720	-	-	0	0	-	0.509	0.501	0.591	-	-	0	-	0.00%
2023-03-06	0	0.620	0.590	0.720	-	-	0	0	-	0.509	0.484	0.591	-	-	0	-	0.00%
2023-03-03	0	0.620	0.590	0.720	-	-	0	0	-	0.509	0.484	0.591	-	-	0	-	0.00%
2023-03-02	0	0.620	0.600	0.720	-	-	0	0	-	0.509	0.492	0.591	-	-	0	-	0.00%
2023-03-01	0	0.620	0.600	0.710	-	-	0	0	-	0.509	0.492	0.583	-	-	0	-	0.00%
2023-02-28	0	0.620	0.590	0.710	-	-	0	0	-	0.509	0.484	0.583	-	-	0	-	0.00%
2023-02-27	0	0.620	0.590	0.710	-	-	0	0	-	0.509	0.484	0.583	-	-	0	-	0.00%
2023-02-24	0	0.620	0.620	0.650	0.600	0.600	2,000	1,200	0.6000	0.509	0.509	0.533	0.492	0.492	2,437	0.4924	-8.82%
2023-02-23	0	0.680	0.590	0.680	-	-	0	0	-	0.558	0.484	0.558	-	-	0	-	0.00%
2023-02-22	0	0.680	0.610	0.780	-	-	0	0	-	0.558	0.501	0.640	-	-	0	-	0.00%
2023-02-21	0	0.680	0.590	0.710	0.600	0.680	6,000	3,860	0.6433	0.558	0.484	0.583	0.492	0.558	7,312	0.5279	11.48%
2023-02-20	0	0.610	0.520	0.650	-	-	0	0	-	0.501	0.427	0.533	-	-	0	-	0.00%
2023-02-17	0	0.610	0.560	0.610	-	-	0	0	-	0.501	0.460	0.501	-	-	0	-	0.00%
2023-02-16	0	0.610	0.550	0.650	-	-	0	0	-	0.501	0.451	0.533	-	-	0	-	0.00%
2023-02-15	0	0.610	0.530	0.650	-	-	0	0	-	0.501	0.435	0.533	-	-	0	-	0.00%
2023-02-14	0	0.610	0.540	0.650	-	-	0	0	-	0.501	0.443	0.533	-	-	0	-	0.00%
2023-02-13	0	0.610	0.520	0.650	-	-	0	0	-	0.501	0.427	0.533	-	-	0	-	0.00%
2023-02-10	0	0.610	0.540	0.650	-	-	0	0	-	0.501	0.443	0.533	-	-	0	-	0.00%
2023-02-09	0	0.610	0.540	0.650	-	-	0	0	-	0.501	0.443	0.533	-	-	0	-	0.00%
2023-02-08	0	0.610	0.540	0.650	-	-	0	0	-	0.501	0.443	0.533	-	-	0	-	0.00%
2023-02-07	0	0.610	0.520	0.650	-	-	0	0	-	0.501	0.427	0.533	-	-	0	-	0.00%
2023-02-06	0	0.610	0.530	0.650	-	-	0	0	-	0.501	0.435	0.533	-	-	0	-	0.00%
2023-02-03	0	0.610	0.540	0.650	-	-	0	0	-	0.501	0.443	0.533	-	-	0	-	0.00%
2023-02-02	0	0.610	0.530	0.650	-	-	0	0	-	0.501	0.435	0.533	-	-	0	-	0.00%
2023-02-01	0	0.610	0.560	0.650	-	-	0	0	-	0.501	0.460	0.533	-	-	0	-	0.00%
2023-01-31	0	0.610	0.530	0.650	-	-	0	0	-	0.501	0.435	0.533	-	-	0	-	0.00%
2023-01-30	0	0.610	0.540	0.650	-	-	0	0	-	0.501	0.443	0.533	-	-	0	-	0.00%
2023-01-27	0	0.610	0.530	0.640	-	-	0	0	-	0.501	0.435	0.525	-	-	0	-	0.00%
2023-01-26	0	0.610	0.530	0.640	-	-	0	0	-	0.501	0.435	0.525	-	-	0	-	0.00%
2023-01-20	0	0.610	0.520	0.640	-	-	0	0	-	0.501	0.427	0.525	-	-	0	-	0.00%
2023-01-19	0	0.610	0.530	0.650	-	-	0	0	-	0.501	0.435	0.533	-	-	0	-	0.00%
2023-01-18	0	0.610	0.500	0.650	-	-	0	0	-	0.501	0.410	0.533	-	-	0	-	3.39%
2023-01-17	0	0.590	0.510	0.650	-	-	0	0	-	0.484	0.419	0.533	-	-	0	-	0.00%
2023-01-16	0	0.590	0.520	0.650	-	-	0	0	-	0.484	0.427	0.533	-	-	0	-	0.00%
2023-01-13	0	0.590	0.530	0.650	-	-	0	0	-	0.484	0.435	0.533	-	-	0	-	0.00%
2023-01-12	0	0.590	0.580	0.650	-	-	0	0	-	0.484	0.476	0.533	-	-	0	-	1.72%
2023-01-11	0	0.580	0.600	0.640	0.540	0.580	16,000	8,900	0.5563	0.476	0.492	0.525	0.443	0.476	19,498	0.4565	-14.71%
2023-01-10	0	0.680	0.580	0.690	-	-	0	0	-	0.558	0.476	0.566	-	-	0	-	0.00%
2023-01-09	0	0.680	0.540	0.700	-	-	0	0	-	0.558	0.443	0.574	-	-	0	-	0.00%
2023-01-06	0	0.680	0.570	0.700	0.550	0.680	10,000	6,020	0.6020	0.558	0.468	0.574	0.451	0.558	12,186	0.4940	4.62%
2023-01-05	0	0.650	0.540	0.700	-	-	0	0	-	0.533	0.443	0.574	-	-	0	-	0.00%
2023-01-04	0	0.650	0.600	0.680	-	-	0	0	-	0.533	0.492	0.558	-	-	0	-	0.00%
2023-01-03	0	0.650	0.550	0.700	-	-	0	0	-	0.533	0.451	0.574	-	-	0	-	0.00%
2022-12-30	0	0.650	0.580	0.650	0.580	0.650	8,000	4,780	0.5975	0.533	0.476	0.533	0.476	0.533	9,749	0.4903	1.56%
2022-12-29	0	0.640	0.550	0.690	-	-	0	0	-	0.525	0.451	0.566	-	-	0	-	0.00%
2022-12-28	0	0.640	0.540	0.690	-	-	0	0	-	0.525	0.443	0.566	-	-	0	-	0.00%
2022-12-23	0	0.640	0.550	0.690	-	-	0	0	-	0.525	0.451	0.566	-	-	0	-	0.00%
2022-12-22	0	0.640	0.550	0.700	-	-	0	0	-	0.525	0.451	0.574	-	-	0	-	0.00%
2022-12-21	0	0.640	0.550	0.680	-	-	0	0	-	0.525	0.451	0.558	-	-	0	-	0.00%
2022-12-20	0	0.640	0.540	0.690	-	-	0	0	-	0.525	0.443	0.566	-	-	0	-	0.00%
2022-12-19	0	0.640	0.580	0.690	-	-	0	0	-	0.525	0.476	0.566	-	-	0	-	0.00%
2022-12-16	0	0.640	0.620	0.690	0.580	0.670	228,000	140,260	0.6152	0.525	0.509	0.566	0.476	0.550	277,849	0.5048	-18.99%
2022-12-15	0	0.790	0.670	0.790	0.800	0.800	4,000	3,200	0.8000	0.648	0.550	0.648	0.656	0.656	4,875	0.6565	0.00%
2022-12-14	0	0.790	0.680	0.790	-	-	0	0	-	0.648	0.558	0.648	-	-	0	-	-1.25%
2022-12-13	0	0.800	0.680	0.800	-	-	0	0	-	0.656	0.558	0.656	-	-	0	-	0.00%
2022-12-12	0	0.800	0.680	0.810	-	-	0	0	-	0.656	0.558	0.665	-	-	0	-	0.00%
2022-12-09	0	0.800	0.680	0.800	0.700	0.800	12,000	8,600	0.7167	0.656	0.558	0.656	0.574	0.656	14,624	0.5881	8.11%
2022-12-08	0	0.740	0.680	0.800	-	-	0	0	-	0.607	0.558	0.656	-	-	0	-	0.00%
2022-12-07	0	0.740	0.680	0.800	-	-	0	0	-	0.607	0.558	0.656	-	-	0	-	0.00%
2022-12-06	0	0.740	0.680	0.740	-	-	0	0	-	0.607	0.558	0.607	-	-	0	-	0.00%
2022-12-05	0	0.740	0.680	0.800	0.740	0.740	4,000	2,960	0.7400	0.607	0.558	0.656	0.607	0.607	4,875	0.6072	0.00%
2022-12-02	0	0.740	0.680	0.800	-	-	0	0	-	0.607	0.558	0.656	-	-	0	-	0.00%
2022-12-01	0	0.740	0.680	0.790	-	-	0	0	-	0.607	0.558	0.648	-	-	0	-	0.00%
2022-11-30	0	0.740	0.680	0.780	0.740	0.740	4,000	2,960	0.7400	0.607	0.558	0.640	0.607	0.607	4,875	0.6072	-8.64%
2022-11-29	0	0.810	0.740	0.810	-	-	0	0	-	0.665	0.607	0.665	-	-	0	-	0.00%
2022-11-28	0	0.810	0.700	0.810	0.850	0.850	2,000	1,700	0.8500	0.665	0.574	0.665	0.698	0.698	2,437	0.6975	5.19%
2022-11-25	0	0.770	0.680	0.850	-	-	0	0	-	0.632	0.558	0.698	-	-	0	-	0.00%
2022-11-24	0	0.770	0.650	0.770	0.790	0.790	2,000	1,580	0.7900	0.632	0.533	0.632	0.648	0.648	2,437	0.6483	13.24%
2022-11-23	0	0.680	0.630	0.800	-	-	0	0	-	0.558	0.517	0.656	-	-	0	-	0.00%
2022-11-22	0	0.680	0.630	0.800	-	-	0	0	-	0.558	0.517	0.656	-	-	0	-	0.00%
2022-11-21	0	0.680	0.630	0.800	-	-	0	0	-	0.558	0.517	0.656	-	-	0	-	0.00%
2022-11-18	0	0.680	0.630	0.750	-	-	0	0	-	0.558	0.517	0.615	-	-	0	-	0.00%
2022-11-17	0	0.680	0.630	0.750	-	-	0	0	-	0.558	0.517	0.615	-	-	0	-	0.00%
2022-11-16	0	0.680	0.630	0.800	-	-	0	0	-	0.558	0.517	0.656	-	-	0	-	0.00%
2022-11-15	0	0.680	0.630	0.800	-	-	0	0	-	0.558	0.517	0.656	-	-	0	-	0.00%
2022-11-14	0	0.680	0.630	0.800	-	-	0	0	-	0.558	0.517	0.656	-	-	0	-	0.00%
2022-11-11	0	0.680	0.630	0.680	-	-	0	0	-	0.558	0.517	0.558	-	-	0	-	0.00%
2022-11-10	0	0.680	0.630	0.690	-	-	0	0	-	0.558	0.517	0.566	-	-	0	-	0.00%
2022-11-09	0	0.680	0.600	0.690	-	-	0	0	-	0.558	0.492	0.566	-	-	0	-	0.00%
2022-11-08	0	0.680	0.600	0.690	-	-	0	0	-	0.558	0.492	0.566	-	-	0	-	0.00%
2022-11-07	0	0.680	0.600	0.690	-	-	0	0	-	0.558	0.492	0.566	-	-	0	-	0.00%
2022-11-04	0	0.680	0.600	0.690	-	-	0	0	-	0.558	0.492	0.566	-	-	0	-	0.00%
2022-11-03	0	0.680	0.600	0.800	-	-	0	0	-	0.558	0.492	0.656	-	-	0	-	0.00%
2022-11-02	0	0.680	0.600	0.690	-	-	0	0	-	0.558	0.492	0.566	-	-	0	-	0.00%
2022-11-01	0	0.680	0.600	0.690	-	-	0	0	-	0.558	0.492	0.566	-	-	0	-	0.00%
2022-10-31	0	0.680	0.600	0.680	-	-	0	0	-	0.558	0.492	0.558	-	-	0	-	0.00%
2022-10-28	0	0.680	0.600	0.680	-	-	0	0	-	0.558	0.492	0.558	-	-	0	-	0.00%
2022-10-27	0	0.680	0.600	0.680	-	-	0	0	-	0.558	0.492	0.558	-	-	0	-	0.00%
2022-10-26	0	0.680	0.620	0.680	-	-	0	0	-	0.558	0.509	0.558	-	-	0	-	-2.86%
2022-10-25	0	0.700	0.620	0.700	-	-	0	0	-	0.574	0.509	0.574	-	-	0	-	-2.78%
2022-10-24	0	0.720	0.650	0.890	-	-	0	0	-	0.591	0.533	0.730	-	-	0	-	0.00%
2022-10-21	0	0.720	0.630	0.790	-	-	0	0	-	0.591	0.517	0.648	-	-	0	-	0.00%
2022-10-20	0	0.720	0.620	0.720	-	-	0	0	-	0.591	0.509	0.591	-	-	0	-	-1.37%
2022-10-19	0	0.730	0.620	0.790	-	-	0	0	-	0.599	0.509	0.648	-	-	0	-	0.00%
2022-10-18	0	0.730	0.600	0.760	-	-	0	0	-	0.599	0.492	0.624	-	-	0	-	0.00%
2022-10-17	0	0.730	0.610	0.800	-	-	0	0	-	0.599	0.501	0.656	-	-	0	-	0.00%
2022-10-14	0	0.730	0.600	0.760	0.600	0.730	26,000	15,980	0.6146	0.599	0.492	0.624	0.492	0.599	31,685	0.5043	12.31%
2022-10-13	0	0.650	0.630	0.790	-	-	0	0	-	0.533	0.517	0.648	-	-	0	-	0.00%
2022-10-12	0	0.650	0.630	0.790	-	-	0	0	-	0.533	0.517	0.648	-	-	0	-	0.00%
2022-10-11	0	0.650	0.630	0.790	-	-	0	0	-	0.533	0.517	0.648	-	-	0	-	0.00%
2022-10-10	0	0.650	0.630	0.790	-	-	0	0	-	0.533	0.517	0.648	-	-	0	-	0.00%
2022-10-07	0	0.650	0.630	0.790	-	-	0	0	-	0.533	0.517	0.648	-	-	0	-	0.00%
2022-10-06	0	0.650	0.630	0.790	-	-	0	0	-	0.533	0.517	0.648	-	-	0	-	0.00%
2022-10-05	0	0.650	0.620	0.790	-	-	0	0	-	0.533	0.509	0.648	-	-	0	-	0.00%
2022-10-03	0	0.650	0.630	0.790	-	-	0	0	-	0.533	0.517	0.648	-	-	0	-	3.17%
2022-09-30	0	0.630	0.630	0.660	0.600	0.620	22,000	13,520	0.6145	0.517	0.517	0.542	0.492	0.509	26,810	0.5043	-13.70%
2022-09-29	0	0.730	0.600	0.840	-	-	0	0	-	0.599	0.492	0.689	-	-	0	-	0.00%
2022-09-28	0	0.730	0.620	0.730	-	-	0	0	-	0.599	0.509	0.599	-	-	0	-	-2.67%
2022-09-27	0	0.750	0.620	0.850	-	-	0	0	-	0.615	0.509	0.698	-	-	0	-	0.00%
2022-09-26	0	0.750	0.620	0.750	-	-	0	0	-	0.615	0.509	0.615	-	-	0	-	0.00%
2022-09-23	0	0.750	0.620	0.810	-	-	0	0	-	0.615	0.509	0.665	-	-	0	-	0.00%
2022-09-22	0	0.750	0.620	0.850	-	-	0	0	-	0.615	0.509	0.698	-	-	0	-	0.00%
2022-09-21	0	0.750	0.620	0.850	-	-	0	0	-	0.615	0.509	0.698	-	-	0	-	0.00%
2022-09-20	0	0.750	0.630	0.800	-	-	0	0	-	0.615	0.517	0.656	-	-	0	-	0.00%
2022-09-19	0	0.750	0.620	0.850	-	-	0	0	-	0.615	0.509	0.698	-	-	0	-	0.00%
2022-09-16	0	0.750	0.620	0.850	-	-	0	0	-	0.615	0.509	0.698	-	-	0	-	0.00%
2022-09-15	0	0.750	0.620	0.850	-	-	0	0	-	0.615	0.509	0.698	-	-	0	-	0.00%
2022-09-14	0	0.750	0.620	0.850	-	-	0	0	-	0.615	0.509	0.698	-	-	0	-	0.00%
2022-09-13	0	0.750	0.620	0.850	-	-	0	0	-	0.615	0.509	0.698	-	-	0	-	0.00%
2022-09-09	0	0.750	0.690	0.850	-	-	0	0	-	0.615	0.566	0.698	-	-	0	-	0.00%
2022-09-08	0	0.750	0.680	0.850	-	-	0	0	-	0.615	0.558	0.698	-	-	0	-	0.00%
2022-09-07	0	0.750	0.680	0.850	-	-	0	0	-	0.615	0.558	0.698	-	-	0	-	0.00%
2022-09-06	0	0.750	0.680	0.750	-	-	0	0	-	0.615	0.558	0.615	-	-	0	-	0.00%
2022-09-05	0	0.750	0.680	0.850	-	-	0	0	-	0.615	0.558	0.698	-	-	0	-	0.00%
2022-09-02	0	0.750	0.680	0.850	-	-	0	0	-	0.615	0.558	0.698	-	-	0	-	0.00%
2022-09-01	0	0.750	0.680	0.850	-	-	0	0	-	0.615	0.558	0.698	-	-	0	-	0.00%
2022-08-31	0	0.750	0.680	0.750	-	-	0	0	-	0.615	0.558	0.615	-	-	0	-	0.00%
2022-08-30	0	0.750	0.680	0.830	-	-	0	0	-	0.615	0.558	0.681	-	-	0	-	0.00%
2022-08-29	0	0.750	0.680	0.820	-	-	0	0	-	0.615	0.558	0.673	-	-	0	-	0.00%
2022-08-26	0	0.750	0.680	0.850	-	-	0	0	-	0.615	0.558	0.698	-	-	0	-	0.00%
2022-08-25	0	0.750	0.680	0.750	-	-	0	0	-	0.615	0.558	0.615	-	-	0	-	-2.60%
2022-08-24	0	0.770	0.700	0.810	-	-	0	0	-	0.632	0.574	0.665	-	-	0	-	0.00%
2022-08-23	0	0.770	0.680	0.800	-	-	0	0	-	0.632	0.558	0.656	-	-	0	-	0.00%
2022-08-22	0	0.770	0.680	0.850	-	-	0	0	-	0.632	0.558	0.698	-	-	0	-	0.00%
2022-08-19	0	0.770	0.680	0.770	-	-	0	0	-	0.632	0.558	0.632	-	-	0	-	0.00%
2022-08-18	0	0.770	0.680	0.770	-	-	0	0	-	0.632	0.558	0.632	-	-	0	-	0.00%
2022-08-17	0	0.770	0.680	0.770	-	-	0	0	-	0.632	0.558	0.632	-	-	0	-	0.00%
2022-08-16	0	0.770	0.680	0.770	-	-	0	0	-	0.632	0.558	0.632	-	-	0	-	0.00%
2022-08-15	0	0.770	0.680	0.770	-	-	0	0	-	0.632	0.558	0.632	-	-	0	-	0.00%
2022-08-12	0	0.770	0.680	0.780	-	-	0	0	-	0.632	0.558	0.640	-	-	0	-	0.00%
2022-08-11	0	0.770	0.680	0.770	-	-	0	0	-	0.632	0.558	0.632	-	-	0	-	0.00%
2022-08-10	0	0.770	0.680	0.800	-	-	0	0	-	0.632	0.558	0.656	-	-	0	-	0.00%
2022-08-09	0	0.770	0.680	0.790	-	-	0	0	-	0.632	0.558	0.648	-	-	0	-	0.00%
2022-08-08	0	0.770	0.680	0.790	-	-	0	0	-	0.632	0.558	0.648	-	-	0	-	0.00%
2022-08-05	0	0.770	0.680	0.800	-	-	0	0	-	0.632	0.558	0.656	-	-	0	-	0.00%
2022-08-04	0	0.770	0.700	0.850	-	-	0	0	-	0.632	0.574	0.698	-	-	0	-	0.00%
2022-08-03	0	0.770	0.690	0.790	-	-	0	0	-	0.632	0.566	0.648	-	-	0	-	0.00%
2022-08-02	0	0.770	0.690	0.790	-	-	0	0	-	0.632	0.566	0.648	-	-	0	-	0.00%
2022-08-01	0	0.770	0.680	0.850	-	-	0	0	-	0.632	0.558	0.698	-	-	0	-	0.00%
2022-07-29	0	0.770	0.680	0.770	-	-	0	0	-	0.632	0.558	0.632	-	-	0	-	0.00%
2022-07-28	0	0.770	0.670	0.820	-	-	0	0	-	0.632	0.550	0.673	-	-	0	-	0.00%
2022-07-27	0	0.770	0.670	0.790	-	-	0	0	-	0.632	0.550	0.648	-	-	0	-	0.00%
2022-07-26	0	0.770	0.680	0.770	0.700	0.770	14,000	9,940	0.7100	0.632	0.558	0.632	0.574	0.632	17,061	0.5826	10.00%
2022-07-25	0	0.700	0.670	0.770	-	-	0	0	-	0.574	0.550	0.632	-	-	0	-	0.00%
2022-07-22	0	0.700	0.670	0.750	-	-	0	0	-	0.574	0.550	0.615	-	-	0	-	0.00%
2022-07-21	0	0.700	0.670	0.770	-	-	0	0	-	0.574	0.550	0.632	-	-	0	-	0.00%
2022-07-20	0	0.700	0.670	0.770	-	-	0	0	-	0.574	0.550	0.632	-	-	0	-	0.00%
2022-07-19	0	0.700	0.670	0.750	-	-	0	0	-	0.574	0.550	0.615	-	-	0	-	0.00%
2022-07-18	0	0.700	0.670	0.760	-	-	0	0	-	0.574	0.550	0.624	-	-	0	-	0.00%
2022-07-15	0	0.700	0.670	0.760	-	-	0	0	-	0.574	0.550	0.624	-	-	0	-	0.00%
2022-07-14	0	0.700	0.670	0.770	-	-	0	0	-	0.574	0.550	0.632	-	-	0	-	0.00%
2022-07-13	0	0.700	0.670	0.770	-	-	0	0	-	0.574	0.550	0.632	-	-	0	-	0.00%
2022-07-12	0	0.700	0.670	0.760	-	-	0	0	-	0.574	0.550	0.624	-	-	0	-	0.00%
2022-07-11	0	0.700	0.670	0.770	-	-	0	0	-	0.574	0.550	0.632	-	-	0	-	0.00%
2022-07-08	0	0.700	0.670	0.770	-	-	0	0	-	0.574	0.550	0.632	-	-	0	-	0.00%
2022-07-07	0	0.700	0.670	0.770	-	-	0	0	-	0.574	0.550	0.632	-	-	0	-	0.00%
2022-07-06	0	0.700	0.670	0.750	-	-	0	0	-	0.574	0.550	0.615	-	-	0	-	2.94%
2022-07-05	0	0.680	0.680	0.850	0.680	0.680	2,691	1,802	0.6696	0.558	0.558	0.698	0.558	0.558	3,279	0.5495	-9.33%
2022-07-04	0	0.750	0.660	0.850	-	-	0	0	-	0.615	0.542	0.698	-	-	0	-	0.00%
2022-06-30	0	0.750	0.660	0.800	-	-	0	0	-	0.615	0.542	0.656	-	-	0	-	0.00%
2022-06-29	0	0.750	0.710	0.750	-	-	0	0	-	0.615	0.583	0.615	-	-	0	-	0.00%
2022-06-28	0	0.750	0.660	0.800	-	-	0	0	-	0.615	0.542	0.656	-	-	0	-	0.00%
2022-06-27	0	0.750	0.680	0.800	-	-	0	0	-	0.615	0.558	0.656	-	-	0	-	0.00%
2022-06-24	0	0.750	0.700	0.800	-	-	0	0	-	0.615	0.574	0.656	-	-	0	-	0.00%
2022-06-23	0	0.750	0.650	0.750	-	-	0	0	-	0.615	0.533	0.615	-	-	0	-	0.00%
2022-06-22	0	0.750	0.650	0.750	-	-	0	0	-	0.615	0.533	0.615	-	-	0	-	0.00%
2022-06-21	0	0.750	0.710	0.750	-	-	0	0	-	0.615	0.583	0.615	-	-	0	-	0.00%
2022-06-20	0	0.750	0.700	0.780	-	-	0	0	-	0.615	0.574	0.640	-	-	0	-	0.00%
2022-06-17	0	0.750	0.620	0.780	-	-	0	0	-	0.615	0.509	0.640	-	-	0	-	0.00%
2022-06-16	0	0.750	0.620	0.780	0.620	0.750	4,000	2,740	0.6850	0.615	0.509	0.640	0.509	0.615	4,875	0.5621	7.14%
2022-06-15	0	0.700	0.680	0.700	-	-	0	0	-	0.574	0.558	0.574	-	-	0	-	-2.78%
2022-06-14	0	0.720	0.700	0.750	0.670	0.680	60,000	40,220	0.6703	0.591	0.574	0.615	0.550	0.558	73,118	0.5501	-6.49%
2022-06-13	0	0.770	0.660	0.770	-	-	0	0	-	0.632	0.542	0.632	-	-	0	-	0.00%
2022-06-10	0	0.770	0.660	0.900	-	-	0	0	-	0.632	0.542	0.739	-	-	0	-	0.00%
2022-06-09	0	0.770	0.660	0.890	-	-	0	0	-	0.632	0.542	0.730	-	-	0	-	0.00%
2022-06-08	0	0.770	-	0.910	-	-	0	0	-	0.632	-	0.747	-	-	0	-	0.00%
2022-06-07	0	0.770	-	0.910	-	-	0	0	-	0.632	-	0.747	-	-	0	-	0.00%
2022-06-06	0	0.770	-	0.920	-	-	0	0	-	0.632	-	0.755	-	-	0	-	0.00%
2022-06-02	0	0.770	-	0.920	-	-	0	0	-	0.632	-	0.755	-	-	0	-	0.00%
2022-06-01	0	0.770	-	0.910	-	-	0	0	-	0.632	-	0.747	-	-	0	-	0.00%
2022-05-31	0	0.770	0.510	0.910	-	-	0	0	-	0.632	0.419	0.747	-	-	0	-	0.00%
2022-05-30	0	0.770	-	0.920	-	-	0	0	-	0.632	-	0.755	-	-	0	-	-0.00%
2022-05-27	0	0.790	0.640	0.920	-	-	0	0	-	0.632	0.512	0.736	-	-	0	-	0.00%
2022-05-26	0	0.790	0.640	0.920	-	-	0	0	-	0.632	0.512	0.736	-	-	0	-	0.00%
2022-05-25	0	0.790	0.640	0.820	-	-	0	0	-	0.632	0.512	0.656	-	-	0	-	0.00%
2022-05-24	0	0.790	0.640	0.910	-	-	0	0	-	0.632	0.512	0.728	-	-	0	-	0.00%
2022-05-23	0	0.790	0.640	0.790	-	-	0	0	-	0.632	0.512	0.632	-	-	0	-	-1.25%
2022-05-20	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-05-19	0	0.800	0.640	0.810	-	-	0	0	-	0.640	0.512	0.648	-	-	0	-	0.00%
2022-05-18	0	0.800	0.640	0.800	0.800	0.800	22,000	17,600	0.8000	0.640	0.512	0.640	0.640	0.640	27,506	0.6399	0.00%
2022-05-17	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-05-16	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-05-13	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-05-12	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-05-11	0	0.800	0.640	0.890	-	-	0	0	-	0.640	0.512	0.712	-	-	0	-	0.00%
2022-05-10	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-05-06	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-05-05	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-05-04	0	0.800	0.650	0.840	-	-	0	0	-	0.640	0.520	0.672	-	-	0	-	0.00%
2022-05-03	0	0.800	0.670	0.800	-	-	0	0	-	0.640	0.536	0.640	-	-	0	-	0.00%
2022-04-29	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-04-28	0	0.800	0.640	0.800	-	-	0	0	-	0.640	0.512	0.640	-	-	0	-	0.00%
2022-04-27	0	0.800	0.650	0.800	-	-	0	0	-	0.640	0.520	0.640	-	-	0	-	0.00%
2022-04-26	0	0.800	0.610	0.800	0.600	0.800	26,000	16,400	0.6308	0.640	0.488	0.640	0.480	0.640	32,507	0.5045	17.65%
2022-04-25	0	0.680	0.570	0.800	-	-	0	0	-	0.544	0.456	0.640	-	-	0	-	0.00%
2022-04-22	0	0.680	0.570	0.770	-	-	0	0	-	0.544	0.456	0.616	-	-	0	-	0.00%
2022-04-21	0	0.680	0.610	0.780	-	-	0	0	-	0.544	0.488	0.624	-	-	0	-	0.00%
2022-04-20	0	0.680	0.580	0.780	-	-	0	0	-	0.544	0.464	0.624	-	-	0	-	0.00%
2022-04-19	0	0.680	0.670	0.710	0.670	0.670	2,000	1,340	0.6700	0.544	0.536	0.568	0.536	0.536	2,501	0.5359	-13.92%
2022-04-14	0	0.790	0.660	0.790	-	-	0	0	-	0.632	0.528	0.632	-	-	0	-	0.00%
2022-04-13	0	0.790	0.660	0.920	-	-	0	0	-	0.632	0.528	0.736	-	-	0	-	0.00%
2022-04-12	0	0.790	0.660	0.790	-	-	0	0	-	0.632	0.528	0.632	-	-	0	-	0.00%
2022-04-11	0	0.790	0.660	0.790	-	-	0	0	-	0.632	0.528	0.632	-	-	0	-	0.00%
2022-04-08	0	0.790	0.660	0.910	-	-	0	0	-	0.632	0.528	0.728	-	-	0	-	0.00%
2022-04-07	0	0.790	0.670	0.790	-	-	0	0	-	0.632	0.536	0.632	-	-	0	-	0.00%
2022-04-06	0	0.790	0.670	0.850	0.660	0.790	12,000	8,200	0.6833	0.632	0.536	0.680	0.528	0.632	15,003	0.5465	8.22%
2022-04-04	0	0.730	0.660	0.850	-	-	0	0	-	0.584	0.528	0.680	-	-	0	-	0.00%
2022-04-01	0	0.730	0.660	0.730	-	-	0	0	-	0.584	0.528	0.584	-	-	0	-	0.00%
2022-03-31	0	0.730	0.660	0.850	-	-	0	0	-	0.584	0.528	0.680	-	-	0	-	0.00%
2022-03-30	0	0.730	0.660	0.810	-	-	0	0	-	0.584	0.528	0.648	-	-	0	-	0.00%
2022-03-29	0	0.730	0.660	0.830	-	-	0	0	-	0.584	0.528	0.664	-	-	0	-	0.00%
2022-03-28	0	0.730	0.640	0.730	0.620	0.730	8,000	5,460	0.6825	0.584	0.512	0.584	0.496	0.584	10,002	0.5459	7.35%
2022-03-25	0	0.680	0.590	0.790	0.680	0.680	6,000	4,080	0.6800	0.544	0.472	0.632	0.544	0.544	7,502	0.5439	0.00%
2022-03-24	0	0.680	0.640	0.740	-	-	0	0	-	0.544	0.512	0.592	-	-	0	-	0.00%
2022-03-23	0	0.680	0.540	0.750	-	-	0	0	-	0.544	0.432	0.600	-	-	0	-	0.00%
2022-03-22	0	0.680	0.530	0.780	-	-	0	0	-	0.544	0.424	0.624	-	-	0	-	0.00%
2022-03-21	0	0.680	0.680	0.710	0.570	0.570	4,000	2,280	0.5700	0.544	0.544	0.568	0.456	0.456	5,001	0.4559	-5.56%
2022-03-18	0	0.720	0.720	0.750	0.720	0.750	80,000	58,040	0.7255	0.576	0.576	0.600	0.576	0.600	100,023	0.5803	-16.28%
2022-03-17	0	0.860	0.660	0.870	0.610	0.860	8,000	5,380	0.6725	0.688	0.528	0.696	0.488	0.688	10,002	0.5379	22.86%
2022-03-16	0	0.700	0.610	0.870	-	-	0	0	-	0.560	0.488	0.696	-	-	0	-	0.00%
2022-03-15	0	0.700	0.610	0.870	-	-	0	0	-	0.560	0.488	0.696	-	-	0	-	0.00%
2022-03-14	0	0.700	0.700	0.870	0.690	0.700	50,000	34,520	0.6904	0.560	0.560	0.696	0.552	0.560	62,514	0.5522	0.00%
2022-03-11	0	0.700	0.690	0.870	-	-	0	0	-	0.560	0.552	0.696	-	-	0	-	0.00%
2022-03-10	0	0.700	0.700	0.880	0.690	0.690	2,000	1,380	0.6900	0.560	0.560	0.704	0.552	0.552	2,501	0.5519	-1.41%
2022-03-09	0	0.710	0.690	0.870	-	-	0	0	-	0.568	0.552	0.696	-	-	0	-	0.00%
2022-03-08	0	0.710	0.690	0.870	0.710	0.710	2,000	1,420	0.7100	0.568	0.552	0.696	0.568	0.568	2,501	0.5679	1.43%
2022-03-07	0	0.700	0.700	0.870	0.690	0.700	10,000	6,920	0.6920	0.560	0.560	0.696	0.552	0.560	12,503	0.5535	-1.41%
2022-03-04	0	0.710	0.700	0.880	-	-	0	0	-	0.568	0.560	0.704	-	-	0	-	0.00%
2022-03-03	0	0.710	0.700	0.880	-	-	0	0	-	0.568	0.560	0.704	-	-	0	-	0.00%
2022-03-02	0	0.710	0.690	0.880	-	-	0	0	-	0.568	0.552	0.704	-	-	0	-	0.00%
2022-03-01	0	0.710	0.690	0.880	-	-	0	0	-	0.568	0.552	0.704	-	-	0	-	0.00%
2022-02-28	0	0.710	0.690	0.880	-	-	0	0	-	0.568	0.552	0.704	-	-	0	-	0.00%
2022-02-25	0	0.710	0.690	0.880	-	-	0	0	-	0.568	0.552	0.704	-	-	0	-	0.00%
2022-02-24	0	0.710	0.690	0.880	0.710	0.720	78,000	55,580	0.7126	0.568	0.552	0.704	0.568	0.576	97,522	0.5699	-4.05%
2022-02-23	0	0.740	0.710	0.880	-	-	0	0	-	0.592	0.568	0.704	-	-	0	-	0.00%
2022-02-22	0	0.740	0.720	0.880	-	-	0	0	-	0.592	0.576	0.704	-	-	0	-	0.00%
2022-02-21	0	0.740	0.710	0.880	-	-	0	0	-	0.592	0.568	0.704	-	-	0	-	0.00%
2022-02-18	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-02-17	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-02-16	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-02-15	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-02-14	0	0.740	0.700	0.800	-	-	0	0	-	0.592	0.560	0.640	-	-	0	-	0.00%
2022-02-11	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-02-10	0	0.740	0.690	1.080	-	-	0	0	-	0.592	0.552	0.864	-	-	0	-	0.00%
2022-02-09	0	0.740	0.690	0.880	-	-	0	0	-	0.592	0.552	0.704	-	-	0	-	0.00%
2022-02-08	0	0.740	0.690	0.880	-	-	0	0	-	0.592	0.552	0.704	-	-	0	-	0.00%
2022-02-07	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-02-04	0	0.740	0.710	0.880	-	-	0	0	-	0.592	0.568	0.704	-	-	0	-	0.00%
2022-01-31	0	0.740	0.710	0.880	-	-	0	0	-	0.592	0.568	0.704	-	-	0	-	0.00%
2022-01-28	0	0.740	0.710	0.880	-	-	0	0	-	0.592	0.568	0.704	-	-	0	-	0.00%
2022-01-27	0	0.740	0.710	0.880	-	-	0	0	-	0.592	0.568	0.704	-	-	0	-	0.00%
2022-01-26	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-01-25	0	0.740	0.710	0.880	-	-	0	0	-	0.592	0.568	0.704	-	-	0	-	0.00%
2022-01-24	0	0.740	0.690	0.880	-	-	0	0	-	0.592	0.552	0.704	-	-	0	-	0.00%
2022-01-21	0	0.740	0.690	0.880	-	-	0	0	-	0.592	0.552	0.704	-	-	0	-	0.00%
2022-01-20	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-01-19	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-01-18	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-01-17	0	0.740	0.700	0.880	-	-	0	0	-	0.592	0.560	0.704	-	-	0	-	0.00%
2022-01-14	0	0.740	0.700	0.940	0.680	0.750	20,000	14,460	0.7230	0.592	0.560	0.752	0.544	0.600	25,006	0.5783	-1.33%
2022-01-13	0	0.750	0.750	0.770	0.750	0.760	28,000	21,040	0.7514	0.600	0.600	0.616	0.600	0.608	35,008	0.6010	-6.25%
2022-01-12	0	0.800	0.770	0.810	0.780	1.020	218,000	200,720	0.9207	0.640	0.616	0.648	0.624	0.816	272,563	0.7364	-5.88%
2022-01-11	0	0.850	0.800	0.850	0.760	0.850	52,000	43,180	0.8304	0.680	0.640	0.680	0.608	0.680	65,015	0.6642	8.97%
2022-01-10	0	0.780	0.760	0.930	0.750	0.780	154,000	117,120	0.7605	0.624	0.608	0.744	0.600	0.624	192,544	0.6083	4.00%
2022-01-07	0	0.750	0.750	0.930	-	-	0	0	-	0.600	0.600	0.744	-	-	0	-	0.00%
2022-01-06	0	0.750	0.750	0.830	0.750	0.750	2,000	1,500	0.7500	0.600	0.600	0.664	0.600	0.600	2,501	0.5999	-5.06%
2022-01-05	0	0.790	0.760	0.790	-	-	0	0	-	0.632	0.608	0.632	-	-	0	-	-3.66%
2022-01-04	0	0.820	0.750	0.820	-	-	0	0	-	0.656	0.600	0.656	-	-	0	-	0.00%
2022-01-03	0	0.820	0.750	0.820	0.820	0.820	14,000	11,480	0.8200	0.656	0.600	0.656	0.656	0.656	17,504	0.6558	2.50%
2021-12-31	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-30	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-29	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-28	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-24	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-23	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-22	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-21	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-20	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-17	0	0.800	0.800	0.960	0.800	0.800	88,000	70,400	0.8000	0.640	0.640	0.768	0.640	0.640	110,025	0.6399	0.00%
2021-12-16	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-15	0	0.800	0.750	0.960	-	-	0	0	-	0.640	0.600	0.768	-	-	0	-	0.00%
2021-12-14	0	0.800	0.750	0.960	0.800	0.800	14,000	11,200	0.8000	0.640	0.600	0.768	0.640	0.640	17,504	0.6399	0.00%
2021-12-13	0	0.800	0.780	0.960	-	-	0	0	-	0.640	0.624	0.768	-	-	0	-	0.00%
2021-12-10	0	0.800	0.800	0.960	-	-	0	0	-	0.640	0.640	0.768	-	-	0	-	0.00%
2021-12-09	0	0.800	0.800	0.950	-	-	0	0	-	0.640	0.640	0.760	-	-	0	-	1.27%
2021-12-08	0	0.790	0.790	0.950	0.790	0.790	32,000	25,280	0.7900	0.632	0.632	0.760	0.632	0.632	40,009	0.6319	0.00%
2021-12-07	0	0.790	0.790	0.950	-	-	0	0	-	0.632	0.632	0.760	-	-	0	-	0.00%
2021-12-06	0	0.790	0.790	0.900	0.790	0.790	22,000	17,380	0.7900	0.632	0.632	0.720	0.632	0.632	27,506	0.6319	0.00%
2021-12-03	0	0.790	0.790	0.950	-	-	0	0	-	0.632	0.632	0.760	-	-	0	-	0.00%
2021-12-02	0	0.790	0.790	0.950	-	-	0	0	-	0.632	0.632	0.760	-	-	0	-	0.00%
2021-12-01	0	0.790	0.790	0.950	-	-	0	0	-	0.632	0.632	0.760	-	-	0	-	0.00%
2021-11-30	0	0.790	0.790	0.950	0.790	0.790	126,000	99,540	0.7900	0.632	0.632	0.760	0.632	0.632	157,536	0.6319	-1.25%
2021-11-29	0	0.800	0.790	0.950	-	-	0	0	-	0.640	0.632	0.760	-	-	0	-	0.00%
2021-11-26	0	0.800	0.790	0.950	-	-	0	0	-	0.640	0.632	0.760	-	-	0	-	0.00%
2021-11-25	0	0.800	0.790	0.950	-	-	0	0	-	0.640	0.632	0.760	-	-	0	-	0.00%
2021-11-24	0	0.800	0.790	0.950	0.790	0.800	8,000	6,360	0.7950	0.640	0.632	0.760	0.632	0.640	10,002	0.6359	0.00%
2021-11-23	0	0.800	0.790	0.950	0.790	0.800	12,000	9,580	0.7983	0.640	0.632	0.760	0.632	0.640	15,003	0.6385	-11.11%
2021-11-22	0	0.900	0.790	0.940	-	-	0	0	-	0.720	0.632	0.752	-	-	0	-	0.00%
2021-11-19	0	0.900	0.790	0.940	-	-	0	0	-	0.720	0.632	0.752	-	-	0	-	0.00%
2021-11-18	0	0.900	0.810	0.950	-	-	0	0	-	0.720	0.648	0.760	-	-	0	-	0.00%
2021-11-17	0	0.900	0.810	0.950	-	-	0	0	-	0.720	0.648	0.760	-	-	0	-	0.00%
2021-11-16	0	0.900	0.800	0.940	-	-	0	0	-	0.720	0.640	0.752	-	-	0	-	0.00%
2021-11-15	0	0.900	0.800	0.950	-	-	9	9	1.0000	0.720	0.640	0.760	-	-	11	0.7998	0.00%
2021-11-12	0	0.900	0.750	1.070	-	-	0	0	-	0.720	0.600	0.856	-	-	0	-	0.00%
2021-11-11	0	0.900	0.780	1.070	-	-	0	0	-	0.720	0.624	0.856	-	-	0	-	0.00%
2021-11-10	0	0.900	0.680	1.070	-	-	0	0	-	0.720	0.544	0.856	-	-	0	-	0.00%
2021-11-09	0	0.900	0.900	1.070	-	-	0	0	-	0.720	0.720	0.856	-	-	0	-	3.45%
2021-11-08	0	0.870	0.680	1.070	0.870	0.870	4,000	3,480	0.8700	0.696	0.544	0.856	0.696	0.696	5,001	0.6958	0.00%
2021-11-05	0	0.870	0.770	0.890	0.700	0.870	14,000	10,380	0.7414	0.696	0.616	0.712	0.560	0.696	17,504	0.5930	3.57%
2021-11-04	0	0.840	0.840	0.910	-	-	0	0	-	0.672	0.672	0.728	-	-	0	-	1.20%
2021-11-03	0	0.830	0.700	1.030	-	-	0	0	-	0.664	0.560	0.824	-	-	0	-	0.00%
2021-11-02	0	0.830	0.700	0.910	-	-	0	0	-	0.664	0.560	0.728	-	-	0	-	0.00%
2021-11-01	0	0.830	0.750	0.910	-	-	0	0	-	0.664	0.600	0.728	-	-	0	-	0.00%
2021-10-29	0	0.830	0.710	0.920	-	-	0	0	-	0.664	0.568	0.736	-	-	0	-	0.00%
2021-10-28	0	0.830	0.710	1.030	0.830	0.840	8,000	6,680	0.8350	0.664	0.568	0.824	0.664	0.672	10,002	0.6678	0.00%
2021-10-27	0	0.830	0.830	1.020	-	-	0	0	-	0.664	0.664	0.816	-	-	0	-	1.22%
2021-10-26	0	0.820	0.860	1.050	0.810	0.840	50,000	40,820	0.8164	0.656	0.688	0.840	0.648	0.672	62,514	0.6530	-8.89%
2021-10-25	0	0.900	0.760	0.900	-	-	0	0	-	0.720	0.608	0.720	-	-	0	-	0.00%
2021-10-22	0	0.900	0.900	1.050	0.900	0.900	2,000	1,800	0.9000	0.720	0.720	0.840	0.720	0.720	2,501	0.7198	-8.16%
2021-10-21	0	0.980	0.850	0.980	-	-	0	0	-	0.784	0.680	0.784	-	-	0	-	0.00%
2021-10-20	0	0.980	0.970	1.170	-	-	0	0	-	0.784	0.776	0.936	-	-	0	-	0.00%
2021-10-19	0	0.980	0.780	0.980	-	-	0	0	-	0.784	0.624	0.784	-	-	0	-	0.00%
2021-10-18	0	0.980	0.780	0.980	0.980	0.980	4,000	3,920	0.9800	0.784	0.624	0.784	0.784	0.784	5,001	0.7838	0.00%
2021-10-15	0	0.980	0.980	1.170	-	-	0	0	-	0.784	0.784	0.936	-	-	0	-	0.00%
2021-10-12	0	0.980	0.980	1.150	-	-	0	0	-	0.784	0.784	0.920	-	-	0	-	1.03%
2021-10-11	0	0.970	0.780	1.170	-	-	0	0	-	0.776	0.624	0.936	-	-	0	-	0.00%
2021-10-08	0	0.970	0.900	1.170	-	-	0	0	-	0.776	0.720	0.936	-	-	0	-	0.00%
2021-10-07	0	0.970	0.920	1.170	-	-	0	0	-	0.776	0.736	0.936	-	-	0	-	0.00%
2021-10-06	0	0.970	0.870	1.170	-	-	0	0	-	0.776	0.696	0.936	-	-	0	-	0.00%
2021-10-05	0	0.970	0.780	1.170	-	-	0	0	-	0.776	0.624	0.936	-	-	0	-	0.00%
2021-10-04	0	0.970	0.770	1.170	-	-	0	0	-	0.776	0.616	0.936	-	-	0	-	0.00%
2021-09-30	0	0.970	0.950	1.120	0.970	0.970	40,000	38,800	0.9700	0.776	0.760	0.896	0.776	0.776	50,012	0.7758	-13.39%
2021-09-29	0	1.120	0.970	1.200	-	-	0	0	-	0.896	0.776	0.960	-	-	0	-	0.00%
2021-09-28	0	1.120	1.020	1.200	-	-	0	0	-	0.896	0.816	0.960	-	-	0	-	0.00%
2021-09-27	0	1.120	0.980	1.200	-	-	0	0	-	0.896	0.784	0.960	-	-	0	-	0.00%
2021-09-24	0	1.120	1.060	1.130	-	-	0	0	-	0.896	0.848	0.904	-	-	0	-	-0.88%
2021-09-23	0	1.130	0.970	1.200	-	-	0	0	-	0.904	0.776	0.960	-	-	0	-	0.00%
2021-09-21	0	1.130	0.970	1.180	-	-	0	0	-	0.904	0.776	0.944	-	-	0	-	0.00%
2021-09-20	0	1.130	0.970	1.200	-	-	0	0	-	0.904	0.776	0.960	-	-	0	-	0.00%
2021-09-17	0	1.130	0.970	1.180	-	-	0	0	-	0.904	0.776	0.944	-	-	0	-	-1.74%
2021-09-16	0	1.150	0.970	1.200	-	-	0	0	-	0.920	0.776	0.960	-	-	0	-	0.00%
2021-09-15	0	1.150	0.970	1.210	-	-	0	0	-	0.920	0.776	0.968	-	-	0	-	0.00%
2021-09-14	0	1.150	1.000	1.200	1.150	1.150	20,000	23,000	1.1500	0.920	0.800	0.960	0.920	0.920	25,006	0.9198	0.88%
2021-09-13	0	1.140	0.970	1.200	-	-	0	0	-	0.912	0.776	0.960	-	-	0	-	0.00%
2021-09-10	0	1.140	1.050	1.160	1.160	1.160	4,000	4,740	1.1850	0.912	0.840	0.928	0.928	0.928	5,001	0.9478	-2.56%
2021-09-09	0	1.170	1.020	1.220	-	-	0	0	-	0.936	0.816	0.976	-	-	0	-	-0.85%
2021-09-08	0	1.180	1.100	1.200	1.100	1.200	8,000	9,000	1.1250	0.944	0.880	0.960	0.880	0.960	10,002	0.8998	5.36%
2021-09-07	0	1.120	1.060	1.170	1.120	1.130	24,000	26,920	1.1217	0.896	0.848	0.936	0.896	0.904	30,007	0.8971	1.82%
2021-09-06	0	1.100	1.080	1.220	-	-	0	0	-	0.880	0.864	0.976	-	-	0	-	0.00%
2021-09-03	0	1.100	0.970	1.220	1.100	1.100	10,000	11,000	1.1000	0.880	0.776	0.976	0.880	0.880	12,503	0.8798	1.85%
2021-09-02	0	1.080	1.080	1.220	-	-	0	0	-	0.864	0.864	0.976	-	-	0	-	0.00%
2021-09-01	0	1.080	1.000	1.120	1.070	1.080	50,000	53,800	1.0760	0.864	0.800	0.896	0.856	0.864	62,514	0.8606	5.88%
2021-08-31	0	1.020	0.990	1.070	-	-	0	0	-	0.816	0.792	0.856	-	-	0	-	0.00%
2021-08-30	0	1.020	1.000	1.100	0.900	1.020	224,000	226,920	1.0130	0.816	0.800	0.880	0.720	0.816	280,064	0.8102	5.15%
2021-08-27	0	0.970	0.970	1.000	0.970	0.970	8,000	7,760	0.9700	0.776	0.776	0.800	0.776	0.776	10,002	0.7758	0.00%
2021-08-26	0	0.970	0.970	1.020	-	-	0	0	-	0.776	0.776	0.816	-	-	0	-	1.04%
2021-08-25	0	0.960	0.760	1.020	-	-	0	0	-	0.768	0.608	0.816	-	-	0	-	-1.03%
2021-08-24	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	-2.02%
2021-08-23	0	0.990	0.820	1.020	-	-	0	0	-	0.792	0.656	0.816	-	-	0	-	-1.98%
2021-08-20	0	1.010	0.970	1.020	1.010	1.020	54,000	54,740	1.0137	0.808	0.776	0.816	0.808	0.816	67,516	0.8108	1.00%
2021-08-19	0	1.000	0.920	1.020	0.970	1.000	70,000	68,080	0.9726	0.800	0.736	0.816	0.776	0.800	87,520	0.7779	-4.76%
2021-08-18	0	1.050	1.000	1.200	-	-	0	0	-	0.840	0.800	0.960	-	-	0	-	0.00%
2021-08-17	0	1.050	1.000	1.100	1.000	1.050	80,000	82,100	1.0263	0.840	0.800	0.880	0.800	0.840	100,023	0.8208	0.00%
2021-08-16	0	1.050	1.000	1.100	-	-	0	0	-	0.840	0.800	0.880	-	-	0	-	0.00%
2021-08-13	0	1.050	0.980	1.050	1.050	1.050	50,000	52,500	1.0500	0.840	0.784	0.840	0.840	0.840	62,514	0.8398	-4.55%
2021-08-12	0	1.100	1.020	1.100	1.050	1.130	168,000	185,640	1.1050	0.880	0.816	0.880	0.840	0.904	210,048	0.8838	4.76%
2021-08-11	0	1.050	1.050	1.100	1.020	1.050	172,000	179,040	1.0409	0.840	0.840	0.880	0.816	0.840	215,050	0.8326	9.37%
2021-08-10	0	0.960	0.820	1.120	-	-	0	0	-	0.768	0.656	0.896	-	-	0	-	0.00%
2021-08-09	0	0.960	0.820	1.120	-	-	0	0	-	0.768	0.656	0.896	-	-	0	-	0.00%
2021-08-06	0	0.960	0.820	1.120	-	-	0	0	-	0.768	0.656	0.896	-	-	0	-	0.00%
2021-08-05	0	0.960	0.920	0.990	-	-	0	0	-	0.768	0.736	0.792	-	-	0	-	0.00%
2021-08-04	0	0.960	0.920	1.110	0.960	0.960	40,000	38,400	0.9600	0.768	0.736	0.888	0.768	0.768	50,012	0.7678	0.00%
2021-08-03	0	0.960	0.830	0.970	0.960	0.960	4,000	3,840	0.9600	0.768	0.664	0.776	0.768	0.768	5,001	0.7678	-1.03%
2021-08-02	0	0.970	0.870	1.000	0.930	0.970	42,000	39,140	0.9319	0.776	0.696	0.800	0.744	0.776	52,512	0.7454	4.30%
2021-07-30	0	0.930	0.830	1.060	-	-	0	0	-	0.744	0.664	0.848	-	-	0	-	0.00%
2021-07-29	0	0.930	0.920	1.050	0.930	0.950	50,000	46,900	0.9380	0.744	0.736	0.840	0.744	0.760	62,514	0.7502	-2.11%
2021-07-28	0	0.950	0.890	0.970	0.970	1.000	26,000	25,580	0.9838	0.760	0.712	0.776	0.776	0.800	32,507	0.7869	-5.00%
2021-07-27	0	1.000	1.000	1.080	1.000	1.020	52,000	52,600	1.0115	0.800	0.800	0.864	0.800	0.816	65,015	0.8090	-4.76%
2021-07-26	0	1.050	1.030	1.080	1.050	1.060	70,000	73,800	1.0543	0.840	0.824	0.864	0.840	0.848	87,520	0.8432	-2.78%
2021-07-23	0	1.080	1.080	1.110	-	-	0	0	-	0.864	0.864	0.888	-	-	0	-	0.00%
2021-07-22	0	1.080	1.020	1.120	1.080	1.080	50,000	54,000	1.0800	0.864	0.816	0.896	0.864	0.864	62,514	0.8638	0.00%
2021-07-21	0	1.080	1.050	1.110	1.080	1.080	50,000	54,000	1.0800	0.864	0.840	0.888	0.864	0.864	62,514	0.8638	2.86%
2021-07-20	0	1.050	1.020	1.080	1.050	1.050	62,000	65,100	1.0500	0.840	0.816	0.864	0.840	0.840	77,518	0.8398	-2.78%
2021-07-19	0	1.080	1.030	1.080	1.020	1.080	82,000	85,560	1.0434	0.864	0.824	0.864	0.816	0.864	102,524	0.8345	1.89%
2021-07-16	0	1.060	1.000	1.060	1.050	1.080	160,000	170,000	1.0625	0.848	0.800	0.848	0.840	0.864	200,046	0.8498	-0.93%
2021-07-15	0	1.070	1.010	1.070	1.000	1.080	100,000	103,600	1.0360	0.856	0.808	0.856	0.800	0.864	125,029	0.8286	1.90%
2021-07-14	0	1.050	0.980	1.050	1.000	1.090	338,000	360,220	1.0657	0.840	0.784	0.840	0.800	0.872	422,597	0.8524	9.37%
2021-07-13	0	0.960	0.900	1.090	-	-	0	0	-	0.768	0.720	0.872	-	-	0	-	0.00%
2021-07-12	0	0.960	0.800	-	-	-	0	0	-	0.768	0.640	-	-	-	0	-	0.00%
2021-07-09	0	0.960	0.890	1.030	0.960	0.960	28,000	26,880	0.9600	0.768	0.712	0.824	0.768	0.768	35,008	0.7678	0.00%
2021-07-08	0	0.960	0.850	1.030	-	-	0	0	-	0.768	0.680	0.824	-	-	0	-	0.00%
2021-07-07	0	0.960	0.870	1.000	-	-	0	0	-	0.768	0.696	0.800	-	-	0	-	0.00%
2021-07-06	0	0.960	0.810	1.040	-	-	0	0	-	0.768	0.648	0.832	-	-	0	-	0.00%
2021-07-05	0	0.960	0.910	0.960	0.900	0.990	142,000	137,780	0.9703	0.768	0.728	0.768	0.720	0.792	177,541	0.7760	20.00%
2021-07-02	0	0.800	0.800	0.900	0.800	0.800	40,000	32,000	0.8000	0.640	0.640	0.720	0.640	0.640	50,012	0.6399	1.27%
2021-06-30	0	0.790	0.790	0.900	-	-	0	0	-	0.632	0.632	0.720	-	-	0	-	0.00%
2021-06-29	0	0.790	0.690	0.900	-	-	0	0	-	0.632	0.552	0.720	-	-	0	-	0.00%
2021-06-28	0	0.790	0.660	0.980	-	-	0	0	-	0.632	0.528	0.784	-	-	0	-	0.00%
2021-06-25	0	0.790	0.700	0.900	-	-	0	0	-	0.632	0.560	0.720	-	-	0	-	0.00%
2021-06-24	0	0.790	0.820	0.900	0.650	0.870	110,000	80,180	0.7289	0.632	0.656	0.720	0.520	0.696	137,532	0.5830	-1.25%
2021-06-23	0	0.800	0.690	0.910	-	-	0	0	-	0.640	0.552	0.728	-	-	0	-	0.00%
2021-06-22	0	0.800	0.690	0.910	-	-	0	0	-	0.640	0.552	0.728	-	-	0	-	0.00%
2021-06-21	0	0.800	0.690	0.910	-	-	0	0	-	0.640	0.552	0.728	-	-	0	-	0.00%
2021-06-18	0	0.800	0.690	0.910	-	-	0	0	-	0.640	0.552	0.728	-	-	0	-	0.00%
2021-06-17	0	0.800	0.780	0.910	0.800	0.800	6,000	4,800	0.8000	0.640	0.624	0.728	0.640	0.640	7,502	0.6399	0.00%
2021-06-16	0	0.800	0.690	0.910	-	-	0	0	-	0.640	0.552	0.728	-	-	0	-	0.00%
2021-06-15	0	0.800	0.510	1.020	-	-	0	0	-	0.640	0.408	0.816	-	-	0	-	0.00%
2021-06-11	0	0.800	0.690	0.910	-	-	0	0	-	0.640	0.552	0.728	-	-	0	-	0.00%
2021-06-10	0	0.800	0.790	0.910	-	-	0	0	-	0.640	0.632	0.728	-	-	0	-	0.00%
2021-06-09	0	0.800	0.750	0.850	0.800	0.800	174,000	139,200	0.8000	0.640	0.600	0.680	0.640	0.640	217,550	0.6399	0.00%
2021-06-08	0	0.800	0.710	0.800	-	-	0	0	-	0.640	0.568	0.640	-	-	0	-	0.00%
2021-06-07	0	0.800	0.720	0.800	-	-	0	0	-	0.640	0.576	0.640	-	-	0	-	0.00%
2021-06-04	0	0.800	0.750	0.800	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2021-06-03	0	0.800	0.750	0.800	0.800	0.800	14,000	11,200	0.8000	0.640	0.600	0.640	0.640	0.640	17,504	0.6399	0.00%
2021-06-02	0	0.800	0.750	0.800	0.800	0.800	24,000	19,200	0.8000	0.640	0.600	0.640	0.640	0.640	30,007	0.6399	0.00%
2021-06-01	0	0.800	0.750	0.800	0.750	0.800	68,000	51,100	0.7515	0.640	0.600	0.640	0.600	0.640	85,020	0.6010	0.00%
2021-05-31	0	0.800	0.750	0.800	0.800	0.800	22,000	17,600	0.8000	0.640	0.600	0.640	0.640	0.640	27,506	0.6399	0.00%
2021-05-28	0	0.800	0.750	0.800	0.800	0.800	40,000	32,000	0.8000	0.640	0.600	0.640	0.640	0.640	50,012	0.6399	0.00%
2021-05-27	0	0.800	0.710	0.800	0.800	0.800	66,000	52,800	0.8000	0.640	0.568	0.640	0.640	0.640	82,519	0.6399	0.00%
2021-05-26	0	0.800	0.710	0.800	0.800	0.800	48,000	38,400	0.8000	0.640	0.568	0.640	0.640	0.640	60,014	0.6399	0.00%
2021-05-25	0	0.800	0.700	0.800	0.800	0.800	20,000	16,000	0.8000	0.640	0.560	0.640	0.640	0.640	25,006	0.6399	0.00%
2021-05-24	0	0.800	0.730	0.800	0.780	0.800	72,000	56,600	0.7861	0.640	0.584	0.640	0.624	0.640	90,021	0.6287	0.00%
2021-05-21	0	0.800	0.700	0.800	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2021-05-20	0	0.800	0.700	0.800	0.800	0.800	2,000	1,600	0.8000	0.640	0.560	0.640	0.640	0.640	2,501	0.6399	0.00%
2021-05-18	0	0.800	0.700	0.800	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2021-05-17	0	0.800	0.730	0.800	-	-	0	0	-	0.640	0.584	0.640	-	-	0	-	0.00%
2021-05-14	0	0.800	0.700	0.800	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2021-05-13	0	0.800	0.740	0.800	-	-	0	0	-	0.640	0.592	0.640	-	-	0	-	0.00%
2021-05-12	0	0.800	0.700	0.800	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2021-05-11	0	0.800	0.720	0.800	0.800	0.800	550,000	440,000	0.8000	0.640	0.576	0.640	0.640	0.640	687,658	0.6399	-2.44%
2021-05-10	0	0.820	0.740	0.920	-	-	0	0	-	0.656	0.592	0.736	-	-	0	-	0.00%
2021-05-07	0	0.820	0.730	0.900	-	-	0	0	-	0.656	0.584	0.720	-	-	0	-	0.00%
2021-05-06	0	0.820	0.740	0.920	-	-	0	0	-	0.656	0.592	0.736	-	-	0	-	0.00%
2021-05-05	0	0.820	0.750	0.920	-	-	10,000	8,000	0.8000	0.656	0.600	0.736	-	-	12,503	0.6399	0.00%
2021-05-04	0	0.820	0.710	0.820	-	-	0	0	-	0.656	0.568	0.656	-	-	0	-	0.00%
2021-05-03	0	0.820	0.710	0.850	-	-	0	0	-	0.656	0.568	0.680	-	-	0	-	0.00%
2021-04-30	0	0.820	0.730	0.850	-	-	0	0	-	0.656	0.584	0.680	-	-	0	-	0.00%
2021-04-29	0	0.820	0.710	0.870	-	-	0	0	-	0.656	0.568	0.696	-	-	0	-	0.00%
2021-04-28	0	0.820	0.710	0.880	-	-	0	0	-	0.656	0.568	0.704	-	-	0	-	0.00%
2021-04-27	0	0.820	0.710	0.840	-	-	0	0	-	0.656	0.568	0.672	-	-	0	-	0.00%
2021-04-26	0	0.820	0.730	0.840	-	-	0	0	-	0.656	0.584	0.672	-	-	0	-	0.00%
2021-04-23	0	0.820	0.730	0.840	-	-	0	0	-	0.656	0.584	0.672	-	-	0	-	0.00%
2021-04-22	0	0.820	0.710	0.860	-	-	0	0	-	0.656	0.568	0.688	-	-	0	-	0.00%
2021-04-21	0	0.820	0.710	0.860	-	-	0	0	-	0.656	0.568	0.688	-	-	0	-	0.00%
2021-04-20	0	0.820	0.710	0.860	-	-	0	0	-	0.656	0.568	0.688	-	-	0	-	0.00%
2021-04-19	0	0.820	0.710	0.840	-	-	0	0	-	0.656	0.568	0.672	-	-	0	-	0.00%
2021-04-16	0	0.820	0.710	0.830	-	-	0	0	-	0.656	0.568	0.664	-	-	0	-	0.00%
2021-04-15	0	0.820	0.710	0.830	-	-	0	0	-	0.656	0.568	0.664	-	-	0	-	0.00%
2021-04-14	0	0.820	0.770	0.910	0.820	0.820	52,000	42,640	0.8200	0.656	0.616	0.728	0.656	0.656	65,015	0.6558	2.50%
2021-04-13	0	0.800	0.690	0.820	-	-	0	0	-	0.640	0.552	0.656	-	-	0	-	0.00%
2021-04-12	0	0.800	0.760	0.820	0.760	0.800	130,300	103,040	0.7908	0.640	0.608	0.656	0.608	0.640	162,913	0.6325	1.27%
2021-04-09	0	0.790	0.660	0.800	0.790	0.790	18,000	14,220	0.7900	0.632	0.528	0.640	0.632	0.632	22,505	0.6319	2.60%
2021-04-08	0	0.770	0.770	0.800	0.770	0.770	20,000	15,400	0.7700	0.616	0.616	0.640	0.616	0.616	25,006	0.6159	2.67%
2021-04-07	0	0.750	0.680	0.800	-	-	0	0	-	0.600	0.544	0.640	-	-	0	-	0.00%
2021-04-01	0	0.750	0.660	0.800	-	-	0	0	-	0.600	0.528	0.640	-	-	0	-	0.00%
2021-03-31	0	0.750	0.660	0.800	-	-	0	0	-	0.600	0.528	0.640	-	-	0	-	0.00%
2021-03-30	0	0.750	0.660	0.800	-	-	0	0	-	0.600	0.528	0.640	-	-	0	-	0.00%
2021-03-29	0	0.750	0.650	0.800	-	-	0	0	-	0.600	0.520	0.640	-	-	0	-	0.00%
2021-03-26	0	0.750	0.660	0.800	-	-	0	0	-	0.600	0.528	0.640	-	-	0	-	0.00%
2021-03-25	0	0.750	0.660	0.830	-	-	0	0	-	0.600	0.528	0.664	-	-	0	-	0.00%
2021-03-24	0	0.750	0.650	0.830	-	-	0	0	-	0.600	0.520	0.664	-	-	0	-	0.00%
2021-03-23	0	0.750	0.700	0.840	-	-	0	0	-	0.600	0.560	0.672	-	-	0	-	0.00%
2021-03-22	0	0.750	0.660	0.840	-	-	0	0	-	0.600	0.528	0.672	-	-	0	-	0.00%
2021-03-19	0	0.750	0.710	0.820	0.700	0.750	62,000	43,700	0.7048	0.600	0.568	0.656	0.560	0.600	77,518	0.5637	0.00%
2021-03-18	0	0.750	0.750	0.830	-	-	0	0	-	0.600	0.600	0.664	-	-	0	-	0.00%
2021-03-17	0	0.750	0.750	0.860	-	-	0	0	-	0.600	0.600	0.688	-	-	0	-	0.00%
2021-03-16	0	0.750	0.750	0.870	-	-	0	0	-	0.600	0.600	0.696	-	-	0	-	0.00%
2021-03-15	0	0.750	0.700	0.890	-	-	0	0	-	0.600	0.560	0.712	-	-	0	-	0.00%
2021-03-12	0	0.750	0.750	0.880	0.750	0.750	80,000	60,000	0.7500	0.600	0.600	0.704	0.600	0.600	100,023	0.5999	0.00%
2021-03-11	0	0.750	0.750	0.900	-	-	0	0	-	0.600	0.600	0.720	-	-	0	-	0.00%
2021-03-10	0	0.750	0.740	0.880	0.700	0.750	36,000	25,780	0.7161	0.600	0.592	0.704	0.560	0.600	45,010	0.5728	-9.64%
2021-03-09	0	0.830	0.710	0.900	-	-	0	0	-	0.664	0.568	0.720	-	-	0	-	0.00%
2021-03-08	0	0.830	0.710	0.830	-	-	0	0	-	0.664	0.568	0.664	-	-	0	-	0.00%
2021-03-05	0	0.830	0.710	0.940	-	-	0	0	-	0.664	0.568	0.752	-	-	0	-	0.00%
2021-03-04	0	0.830	0.710	0.830	-	-	0	0	-	0.664	0.568	0.664	-	-	0	-	6.41%
2021-03-03	0	0.780	0.780	0.880	0.780	0.780	2,000	1,560	0.7800	0.624	0.624	0.704	0.624	0.624	2,501	0.6239	-3.70%
2021-03-02	0	0.810	0.700	0.820	0.780	0.810	38,000	30,280	0.7968	0.648	0.560	0.656	0.624	0.648	47,511	0.6373	3.85%
2021-03-01	0	0.780	0.780	0.850	-	-	0	0	-	0.624	0.624	0.680	-	-	0	-	0.00%
2021-02-26	0	0.780	0.780	0.900	0.780	0.780	4,000	3,120	0.7800	0.624	0.624	0.720	0.624	0.624	5,001	0.6239	-3.70%
2021-02-25	0	0.810	0.810	0.900	0.800	0.830	130,000	104,660	0.8051	0.648	0.648	0.720	0.640	0.664	162,537	0.6439	-4.71%
2021-02-24	0	0.850	0.800	0.850	-	-	2,000	1,740	0.8700	0.680	0.640	0.680	-	-	2,501	0.6958	-3.41%
2021-02-23	0	0.880	0.880	1.000	-	-	0	0	-	0.704	0.704	0.800	-	-	0	-	0.00%
2021-02-22	0	0.880	0.870	0.880	-	-	0	0	-	0.704	0.696	0.704	-	-	0	-	0.00%
2021-02-19	0	0.880	0.870	0.880	-	-	0	0	-	0.704	0.696	0.704	-	-	0	-	0.00%
2021-02-18	0	0.880	0.870	1.050	0.870	0.910	184,000	163,020	0.8860	0.704	0.696	0.840	0.696	0.728	230,053	0.7086	-8.33%
2021-02-17	0	0.960	0.960	1.050	0.960	0.960	80,000	76,800	0.9600	0.768	0.768	0.840	0.768	0.768	100,023	0.7678	-2.04%
2021-02-16	0	0.980	0.900	1.050	-	-	0	0	-	0.784	0.720	0.840	-	-	0	-	0.00%
2021-02-11	0	0.980	0.950	1.050	0.980	0.980	14,000	13,720	0.9800	0.784	0.760	0.840	0.784	0.784	17,504	0.7838	-5.77%
2021-02-10	0	1.040	1.010	1.070	0.960	1.070	22,000	22,140	1.0064	0.832	0.808	0.856	0.768	0.856	27,506	0.8049	1.96%
2021-02-09	0	1.020	0.950	1.020	1.020	1.050	16,000	16,740	1.0463	0.816	0.760	0.816	0.816	0.840	20,005	0.8368	-1.92%
2021-02-08	0	1.040	0.920	1.040	-	-	0	0	-	0.832	0.736	0.832	-	-	0	-	-2.80%
2021-02-05	0	1.070	0.980	1.070	0.980	1.090	80,000	84,780	1.0598	0.856	0.784	0.856	0.784	0.872	100,023	0.8476	-0.93%
2021-02-04	0	1.080	0.920	1.080	0.900	1.080	108,000	98,240	0.9096	0.864	0.736	0.864	0.720	0.864	135,031	0.7275	5.88%
2021-02-03	0	1.020	1.000	1.020	1.020	1.050	52,000	53,740	1.0335	0.816	0.800	0.816	0.816	0.840	65,015	0.8266	6.25%
2021-02-02	0	0.960	0.950	1.020	0.960	0.990	100,000	97,500	0.9750	0.768	0.760	0.816	0.768	0.792	125,029	0.7798	2.13%
2021-02-01	0	0.940	0.910	0.940	0.890	0.940	16,000	14,540	0.9088	0.752	0.728	0.752	0.712	0.752	20,005	0.7268	-1.05%
2021-01-29	0	0.950	0.930	1.070	0.920	1.100	64,000	61,780	0.9653	0.760	0.744	0.856	0.736	0.880	80,018	0.7721	-12.04%
2021-01-28	0	1.080	0.970	1.090	0.950	1.080	182,000	184,500	1.0137	0.864	0.776	0.872	0.760	0.864	227,552	0.8108	1.89%
2021-01-27	0	1.060	0.990	1.060	0.910	1.060	398,000	388,020	0.9749	0.848	0.792	0.848	0.728	0.848	497,615	0.7798	19.10%
2021-01-26	0	0.890	0.780	0.890	0.860	0.890	20,000	17,380	0.8690	0.712	0.624	0.712	0.688	0.712	25,006	0.6950	4.71%
2021-01-25	0	0.850	0.780	0.860	0.850	0.850	48,000	40,800	0.8500	0.680	0.624	0.688	0.680	0.680	60,014	0.6798	6.25%
2021-01-22	0	0.800	0.760	0.850	-	-	12,000	9,360	0.7800	0.640	0.608	0.680	-	-	15,003	0.6239	0.00%
2021-01-21	0	0.800	0.770	0.850	0.790	0.800	20,000	15,840	0.7920	0.640	0.616	0.680	0.632	0.640	25,006	0.6335	1.27%
2021-01-20	0	0.790	0.790	0.860	0.780	0.820	92,000	74,260	0.8072	0.632	0.632	0.688	0.624	0.656	115,026	0.6456	-8.14%
2021-01-19	0	0.860	0.820	0.860	0.760	0.860	366,000	290,920	0.7949	0.688	0.656	0.688	0.608	0.688	457,605	0.6357	0.00%
2021-01-18	0	0.860	0.830	0.860	0.790	0.860	198,000	161,860	0.8175	0.688	0.664	0.688	0.632	0.688	247,557	0.6538	3.61%
2021-01-15	0	0.830	0.790	0.830	0.750	0.830	204,000	160,660	0.7875	0.664	0.632	0.664	0.600	0.664	255,059	0.6299	5.06%
2021-01-14	0	0.790	0.770	0.810	0.790	0.790	20,000	15,800	0.7900	0.632	0.616	0.648	0.632	0.632	25,006	0.6319	0.00%
2021-01-13	0	0.790	0.770	0.840	0.680	0.890	1,266,000	1,015,820	0.8024	0.632	0.616	0.672	0.544	0.712	1,582,864	0.6418	17.91%
2021-01-12	0	0.670	0.630	0.680	0.670	0.670	30,000	20,100	0.6700	0.536	0.504	0.544	0.536	0.536	37,509	0.5359	1.52%
2021-01-11	0	0.660	0.600	0.670	-	-	0	0	-	0.528	0.480	0.536	-	-	0	-	0.00%
2021-01-08	0	0.660	0.590	0.660	-	-	0	0	-	0.528	0.472	0.528	-	-	0	-	0.00%
2021-01-07	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2021-01-06	0	0.660	0.600	0.660	0.640	0.660	62,000	40,540	0.6539	0.528	0.480	0.528	0.512	0.528	77,518	0.5230	6.45%
2021-01-05	0	0.620	0.590	0.640	0.580	0.630	110,000	68,240	0.6204	0.496	0.472	0.512	0.464	0.504	137,532	0.4962	0.00%
2021-01-04	0	0.620	0.580	0.670	0.620	0.620	4,000	2,480	0.6200	0.496	0.464	0.536	0.496	0.496	5,001	0.4959	0.00%
2020-12-31	0	0.620	0.580	0.640	-	-	0	0	-	0.496	0.464	0.512	-	-	0	-	0.00%
2020-12-30	0	0.620	0.580	0.640	0.620	0.620	30,000	18,600	0.6200	0.496	0.464	0.512	0.496	0.496	37,509	0.4959	-1.59%
2020-12-29	0	0.630	0.580	0.630	0.630	0.630	2,000	1,260	0.6300	0.504	0.464	0.504	0.504	0.504	2,501	0.5039	5.00%
2020-12-28	0	0.600	0.560	0.630	0.600	0.600	4,000	2,400	0.6000	0.480	0.448	0.504	0.480	0.480	5,001	0.4799	0.00%
2020-12-24	0	0.600	0.560	0.600	-	-	0	0	-	0.480	0.448	0.480	-	-	0	-	0.00%
2020-12-23	0	0.600	0.550	0.600	0.550	0.620	50,000	28,120	0.5624	0.480	0.440	0.480	0.440	0.496	62,514	0.4498	-4.76%
2020-12-22	0	0.630	0.570	0.630	0.550	0.630	72,000	41,360	0.5744	0.504	0.456	0.504	0.440	0.504	90,021	0.4594	5.00%
2020-12-21	0	0.600	0.550	0.640	-	-	0	0	-	0.480	0.440	0.512	-	-	0	-	0.00%
2020-12-18	0	0.600	0.570	0.640	-	-	0	0	-	0.480	0.456	0.512	-	-	0	-	0.00%
2020-12-17	0	0.600	0.570	0.640	0.600	0.600	10,000	6,000	0.6000	0.480	0.456	0.512	0.480	0.480	12,503	0.4799	-3.23%
2020-12-16	0	0.620	0.550	0.620	0.620	0.620	20,000	12,400	0.6200	0.496	0.440	0.496	0.496	0.496	25,006	0.4959	3.33%
2020-12-15	0	0.600	0.570	0.640	-	-	0	0	-	0.480	0.456	0.512	-	-	0	-	0.00%
2020-12-14	0	0.600	0.550	0.670	-	-	0	0	-	0.480	0.440	0.536	-	-	0	-	0.00%
2020-12-11	0	0.600	0.530	0.600	-	-	0	0	-	0.480	0.424	0.480	-	-	0	-	0.00%
2020-12-10	0	0.600	0.520	0.610	-	-	0	0	-	0.480	0.416	0.488	-	-	0	-	0.00%
2020-12-09	0	0.600	0.580	0.600	-	-	0	0	-	0.480	0.464	0.480	-	-	0	-	0.00%
2020-12-08	0	0.600	0.560	0.600	0.570	0.600	254,000	148,360	0.5841	0.480	0.448	0.480	0.456	0.480	317,573	0.4672	1.69%
2020-12-07	0	0.590	0.510	0.590	0.580	0.590	82,000	47,780	0.5827	0.472	0.408	0.472	0.464	0.472	102,524	0.4660	0.00%
2020-12-04	0	0.590	0.590	0.610	0.590	0.590	46,000	27,140	0.5900	0.472	0.472	0.488	0.472	0.472	57,513	0.4719	1.72%
2020-12-03	0	0.580	0.580	0.610	0.560	0.620	428,000	248,160	0.5798	0.464	0.464	0.488	0.448	0.496	535,123	0.4637	-13.43%
2020-12-02	0	0.670	0.610	0.680	-	-	0	0	-	0.536	0.488	0.544	-	-	0	-	0.00%
2020-12-01	0	0.670	0.610	0.710	-	-	0	0	-	0.536	0.488	0.568	-	-	0	-	0.00%
2020-11-30	0	0.670	0.610	0.670	0.630	0.670	20,000	13,260	0.6630	0.536	0.488	0.536	0.504	0.536	25,006	0.5303	6.35%
2020-11-27	0	0.630	0.600	0.630	0.630	0.630	54,000	34,020	0.6300	0.504	0.480	0.504	0.504	0.504	67,516	0.5039	0.00%
2020-11-26	0	0.630	0.610	0.650	-	-	0	0	-	0.504	0.488	0.520	-	-	0	-	0.00%
2020-11-25	0	0.630	0.580	0.630	0.560	0.630	120,000	69,600	0.5800	0.504	0.464	0.504	0.448	0.504	150,035	0.4639	-3.08%
2020-11-24	0	0.650	0.640	0.690	0.650	0.650	170,000	110,500	0.6500	0.520	0.512	0.552	0.520	0.520	212,549	0.5199	-5.80%
2020-11-23	0	0.690	0.660	0.770	-	-	0	0	-	0.552	0.528	0.616	-	-	0	-	0.00%
2020-11-20	0	0.690	0.650	0.720	0.620	0.690	314,000	203,000	0.6465	0.552	0.520	0.576	0.496	0.552	392,590	0.5171	13.11%
2020-11-19	0	0.610	0.530	0.620	0.610	0.610	10,000	6,100	0.6100	0.488	0.424	0.496	0.488	0.488	12,503	0.4879	1.67%
2020-11-18	0	0.600	0.530	0.610	-	-	0	0	-	0.480	0.424	0.488	-	-	0	-	0.00%
2020-11-17	0	0.600	0.530	0.620	-	-	0	0	-	0.480	0.424	0.496	-	-	0	-	0.00%
2020-11-16	0	0.600	0.540	0.620	-	-	0	0	-	0.480	0.432	0.496	-	-	0	-	0.00%
2020-11-13	0	0.600	0.530	0.600	-	-	0	0	-	0.480	0.424	0.480	-	-	0	-	0.00%
2020-11-12	0	0.600	0.580	0.600	-	-	0	0	-	0.480	0.464	0.480	-	-	0	-	-1.64%
2020-11-11	0	0.610	0.560	0.620	-	-	0	0	-	0.488	0.448	0.496	-	-	0	-	0.00%
2020-11-10	0	0.610	0.560	0.620	-	-	0	0	-	0.488	0.448	0.496	-	-	0	-	0.00%
2020-11-09	0	0.610	0.560	0.610	-	-	0	0	-	0.488	0.448	0.488	-	-	0	-	0.00%
2020-11-06	0	0.610	0.570	0.610	-	-	0	0	-	0.488	0.456	0.488	-	-	0	-	-1.61%
2020-11-05	0	0.620	0.570	0.630	-	-	0	0	-	0.496	0.456	0.504	-	-	0	-	0.00%
2020-11-04	0	0.620	0.580	0.620	-	-	0	0	-	0.496	0.464	0.496	-	-	0	-	0.00%
2020-11-03	0	0.620	0.580	0.620	0.550	0.620	34,000	19,960	0.5871	0.496	0.464	0.496	0.440	0.496	42,510	0.4695	5.08%
2020-11-02	0	0.590	0.590	0.610	0.590	0.590	4,000	2,360	0.5900	0.472	0.472	0.488	0.472	0.472	5,001	0.4719	-1.67%
2020-10-30	0	0.600	0.590	0.610	0.600	0.600	42,000	25,200	0.6000	0.480	0.472	0.488	0.480	0.480	52,512	0.4799	-1.64%
2020-10-29	0	0.610	0.590	0.610	-	-	0	0	-	0.488	0.472	0.488	-	-	0	-	0.00%
2020-10-28	0	0.610	0.590	0.620	-	-	0	0	-	0.488	0.472	0.496	-	-	0	-	0.00%
2020-10-27	0	0.610	0.590	0.620	0.610	0.610	200,000	122,000	0.6100	0.488	0.472	0.496	0.488	0.488	250,058	0.4879	0.00%
2020-10-23	0	0.610	0.590	0.610	0.610	0.610	4,000	2,440	0.6100	0.488	0.472	0.488	0.488	0.488	5,001	0.4879	-1.61%
2020-10-22	0	0.620	0.600	0.620	0.620	0.620	100,000	62,000	0.6200	0.496	0.480	0.496	0.496	0.496	125,029	0.4959	-1.59%
2020-10-21	0	0.630	0.610	0.630	-	-	0	0	-	0.504	0.488	0.504	-	-	0	-	0.00%
2020-10-20	0	0.630	0.610	0.640	-	-	0	0	-	0.504	0.488	0.512	-	-	0	-	0.00%
2020-10-19	0	0.630	0.600	0.640	0.590	0.640	62,000	37,680	0.6077	0.504	0.480	0.512	0.472	0.512	77,518	0.4861	5.00%
2020-10-16	0	0.600	0.590	0.640	0.600	0.600	20,000	12,000	0.6000	0.480	0.472	0.512	0.480	0.480	25,006	0.4799	-6.25%
2020-10-15	0	0.640	0.590	0.640	-	-	106,000	64,660	0.6100	0.512	0.472	0.512	-	-	132,531	0.4879	0.00%
2020-10-14	0	0.640	0.590	0.640	0.640	0.640	12,000	7,680	0.6400	0.512	0.472	0.512	0.512	0.512	15,003	0.5119	0.00%
2020-10-12	0	0.640	0.570	0.640	0.590	0.640	98,000	59,740	0.6096	0.512	0.456	0.512	0.472	0.512	122,528	0.4876	0.00%
2020-10-09	0	0.640	0.590	0.640	-	-	0	0	-	0.512	0.472	0.512	-	-	0	-	0.00%
2020-10-08	0	0.640	0.600	0.640	-	-	0	0	-	0.512	0.480	0.512	-	-	0	-	-1.54%
2020-10-07	0	0.650	0.600	0.660	-	-	0	0	-	0.520	0.480	0.528	-	-	0	-	0.00%
2020-10-06	0	0.650	0.600	0.650	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-10-05	0	0.650	0.600	0.650	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-09-30	0	0.650	0.600	0.650	0.650	0.660	50,000	32,980	0.6596	0.520	0.480	0.520	0.520	0.528	62,514	0.5276	0.00%
2020-09-29	0	0.650	0.580	0.650	-	-	0	0	-	0.520	0.464	0.520	-	-	0	-	0.00%
2020-09-28	0	0.650	0.580	0.650	-	-	0	0	-	0.520	0.464	0.520	-	-	0	-	0.00%
2020-09-25	0	0.650	0.600	0.650	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2020-09-24	0	0.650	0.600	0.650	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	-1.52%
2020-09-23	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2020-09-22	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2020-09-21	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2020-09-18	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2020-09-17	0	0.660	0.610	0.660	-	-	0	0	-	0.528	0.488	0.528	-	-	0	-	0.00%
2020-09-16	0	0.660	0.600	0.660	0.660	0.660	100,000	66,000	0.6600	0.528	0.480	0.528	0.528	0.528	125,029	0.5279	0.00%
2020-09-15	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2020-09-14	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2020-09-11	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2020-09-10	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	0.00%
2020-09-09	0	0.660	0.610	0.660	0.600	0.660	48,000	28,920	0.6025	0.528	0.488	0.528	0.480	0.528	60,014	0.4819	10.00%
2020-09-08	0	0.600	0.590	0.660	0.600	0.610	38,000	23,000	0.6053	0.480	0.472	0.528	0.480	0.488	47,511	0.4841	-3.23%
2020-09-07	0	0.620	0.620	0.680	0.620	0.640	146,000	92,520	0.6337	0.496	0.496	0.544	0.496	0.512	182,542	0.5068	-6.06%
2020-09-04	0	0.660	0.600	0.680	0.600	0.660	14,000	8,520	0.6086	0.528	0.480	0.544	0.480	0.528	17,504	0.4867	10.00%
2020-09-03	0	0.600	0.590	0.620	0.620	0.620	292,000	180,840	0.6193	0.480	0.472	0.496	0.496	0.496	365,084	0.4953	-13.04%
2020-09-02	0	0.690	0.620	0.700	-	-	0	0	-	0.552	0.496	0.560	-	-	0	-	0.00%
2020-09-01	0	0.690	0.620	0.700	-	-	0	0	-	0.552	0.496	0.560	-	-	0	-	0.00%
2020-08-31	0	0.690	0.580	0.690	0.620	0.690	90,000	57,200	0.6356	0.552	0.464	0.552	0.496	0.552	112,526	0.5083	4.55%
2020-08-28	0	0.660	0.600	0.660	-	-	0	0	-	0.528	0.480	0.528	-	-	0	-	-2.94%
2020-08-27	0	0.680	0.600	0.680	-	-	0	0	-	0.544	0.480	0.544	-	-	0	-	0.00%
2020-08-26	0	0.680	0.580	0.810	-	-	0	0	-	0.544	0.464	0.648	-	-	0	-	0.00%
2020-08-25	0	0.680	0.610	0.810	-	-	0	0	-	0.544	0.488	0.648	-	-	0	-	0.00%
2020-08-24	0	0.680	0.580	0.680	-	-	0	0	-	0.544	0.464	0.544	-	-	0	-	0.00%
2020-08-21	0	0.680	0.570	0.870	0.560	0.680	280,000	159,420	0.5694	0.544	0.456	0.696	0.448	0.544	350,081	0.4554	19.30%
2020-08-20	0	0.570	0.570	0.600	0.570	0.590	20,000	11,440	0.5720	0.456	0.456	0.480	0.456	0.472	25,006	0.4575	-6.56%
2020-08-19	0	0.610	0.570	0.640	-	-	0	0	-	0.488	0.456	0.512	-	-	0	-	0.00%
2020-08-18	0	0.610	0.580	0.630	-	-	0	0	-	0.488	0.464	0.504	-	-	0	-	0.00%
2020-08-17	0	0.610	0.580	0.640	-	-	0	0	-	0.488	0.464	0.512	-	-	0	-	-4.69%
2020-08-14	0	0.640	0.620	0.640	0.560	0.640	28,000	16,660	0.5950	0.512	0.496	0.512	0.448	0.512	35,008	0.4759	-1.54%
2020-08-13	0	0.650	0.610	0.650	0.530	0.660	36,000	21,280	0.5911	0.520	0.488	0.520	0.424	0.528	45,010	0.4728	-4.41%
2020-08-12	0	0.680	0.600	0.680	-	-	0	0	-	0.544	0.480	0.544	-	-	0	-	0.00%
2020-08-11	0	0.680	0.600	0.680	-	-	0	0	-	0.544	0.480	0.544	-	-	0	-	0.00%
2020-08-10	0	0.680	0.570	0.680	0.680	0.680	2,000	1,360	0.6800	0.544	0.456	0.544	0.544	0.544	2,501	0.5439	6.25%
2020-08-07	0	0.640	0.590	0.680	-	-	0	0	-	0.512	0.472	0.544	-	-	0	-	0.00%
2020-08-06	0	0.640	0.640	0.690	0.590	0.650	44,000	27,820	0.6323	0.512	0.512	0.552	0.472	0.520	55,013	0.5057	-14.67%
2020-08-05	0	0.750	0.620	0.780	-	-	0	0	-	0.600	0.496	0.624	-	-	0	-	0.00%
2020-08-04	0	0.750	0.590	0.800	-	-	0	0	-	0.600	0.472	0.640	-	-	0	-	0.00%
2020-08-03	0	0.750	0.590	0.750	-	-	0	0	-	0.600	0.472	0.600	-	-	0	-	0.00%
2020-07-31	0	0.750	0.600	0.750	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	0.00%
2020-07-30	0	0.750	0.610	0.750	-	-	0	0	-	0.600	0.488	0.600	-	-	0	-	0.00%
2020-07-29	0	0.750	0.600	0.750	-	-	0	0	-	0.600	0.480	0.600	-	-	0	-	-2.60%
2020-07-28	0	0.770	0.600	0.800	-	-	0	0	-	0.616	0.480	0.640	-	-	0	-	0.00%
2020-07-27	0	0.770	0.600	0.790	-	-	0	0	-	0.616	0.480	0.632	-	-	0	-	0.00%
2020-07-24	0	0.770	0.580	0.770	0.800	0.800	2,000	1,600	0.8000	0.616	0.464	0.616	0.640	0.640	2,501	0.6399	10.00%
2020-07-23	0	0.700	0.600	0.700	0.510	0.700	42,000	23,400	0.5571	0.560	0.480	0.560	0.408	0.560	52,512	0.4456	16.67%
2020-07-22	0	0.600	0.530	0.720	-	-	0	0	-	0.480	0.424	0.576	-	-	0	-	0.00%
2020-07-21	0	0.600	0.530	0.600	-	-	0	0	-	0.480	0.424	0.480	-	-	0	-	0.00%
2020-07-20	0	0.600	0.600	0.720	-	-	0	0	-	0.480	0.480	0.576	-	-	0	-	0.00%
2020-07-17	0	0.600	0.560	0.720	-	-	0	0	-	0.480	0.448	0.576	-	-	0	-	0.00%
2020-07-16	0	0.600	0.530	0.720	-	-	0	0	-	0.480	0.424	0.576	-	-	0	-	0.00%
2020-07-15	0	0.600	0.510	0.720	-	-	0	0	-	0.480	0.408	0.576	-	-	0	-	0.00%
2020-07-14	0	0.600	0.540	0.720	-	-	0	0	-	0.480	0.432	0.576	-	-	0	-	0.00%
2020-07-13	0	0.600	0.540	0.720	-	-	0	0	-	0.480	0.432	0.576	-	-	0	-	0.00%
2020-07-10	0	0.600	0.550	0.720	-	-	0	0	-	0.480	0.440	0.576	-	-	0	-	0.00%
2020-07-09	0	0.600	0.550	0.650	-	-	0	0	-	0.480	0.440	0.520	-	-	0	-	0.00%
2020-07-08	0	0.600	0.580	0.720	-	-	0	0	-	0.480	0.464	0.576	-	-	0	-	0.00%
2020-07-07	0	0.600	0.530	0.720	-	-	0	0	-	0.480	0.424	0.576	-	-	0	-	0.00%
2020-07-06	0	0.600	0.550	0.720	-	-	0	0	-	0.480	0.440	0.576	-	-	0	-	0.00%
2020-07-03	0	0.600	0.560	0.720	0.600	0.600	32,000	19,200	0.6000	0.480	0.448	0.576	0.480	0.480	40,009	0.4799	0.00%
2020-07-02	0	0.600	0.540	0.600	-	-	0	0	-	0.480	0.432	0.480	-	-	0	-	-1.64%
2020-06-30	0	0.610	0.550	0.720	-	-	0	0	-	0.488	0.440	0.576	-	-	0	-	0.00%
2020-06-29	0	0.610	0.520	0.720	-	-	0	0	-	0.488	0.416	0.576	-	-	0	-	0.00%
2020-06-26	0	0.610	0.540	0.610	-	-	0	0	-	0.488	0.432	0.488	-	-	0	-	0.00%
2020-06-24	0	0.610	0.520	0.710	-	-	0	0	-	0.488	0.416	0.568	-	-	0	-	0.00%
2020-06-23	0	0.610	0.520	0.710	-	-	0	0	-	0.488	0.416	0.568	-	-	0	-	0.00%
2020-06-22	0	0.610	0.520	0.710	-	-	0	0	-	0.488	0.416	0.568	-	-	0	-	0.00%
2020-06-19	0	0.610	0.600	0.610	0.550	0.610	28,000	16,800	0.6000	0.488	0.480	0.488	0.440	0.488	35,008	0.4799	0.00%
2020-06-18	0	0.610	0.600	0.610	0.550	0.610	26,000	15,560	0.5985	0.488	0.480	0.488	0.440	0.488	32,507	0.4787	-4.69%
2020-06-17	0	0.640	0.550	0.710	-	-	0	0	-	0.512	0.440	0.568	-	-	0	-	0.00%
2020-06-16	0	0.640	0.550	0.710	-	-	0	0	-	0.512	0.440	0.568	-	-	0	-	0.00%
2020-06-15	0	0.640	0.550	0.700	-	-	0	0	-	0.512	0.440	0.560	-	-	0	-	0.00%
2020-06-12	0	0.640	0.550	0.700	0.570	0.640	24,000	13,820	0.5758	0.512	0.440	0.560	0.456	0.512	30,007	0.4606	6.67%
2020-06-11	0	0.600	0.480	0.710	-	-	0	0	-	0.480	0.384	0.568	-	-	0	-	0.00%
2020-06-10	0	0.600	0.520	0.710	-	-	0	0	-	0.480	0.416	0.568	-	-	0	-	0.00%
2020-06-09	0	0.600	0.485	0.600	-	-	0	0	-	0.480	0.388	0.480	-	-	0	-	0.00%
2020-06-08	0	0.600	0.520	0.600	-	-	0	0	-	0.480	0.416	0.480	-	-	0	-	0.00%
2020-06-05	0	0.600	0.475	0.710	-	-	0	0	-	0.480	0.380	0.568	-	-	0	-	0.00%
2020-06-04	0	0.600	0.510	0.600	-	-	0	0	-	0.480	0.408	0.480	-	-	0	-	0.00%
2020-06-03	0	0.600	0.480	0.600	-	-	0	0	-	0.480	0.384	0.480	-	-	0	-	0.00%
2020-06-02	0	0.600	0.470	0.600	-	-	0	0	-	0.480	0.376	0.480	-	-	0	-	0.00%
2020-06-01	0	0.600	0.510	0.600	-	-	0	0	-	0.480	0.408	0.480	-	-	0	-	0.00%
2020-05-29	0	0.600	0.550	0.600	0.500	0.610	70,000	39,800	0.5686	0.480	0.440	0.480	0.400	0.488	87,520	0.4548	0.00%
2020-05-28	0	0.600	0.495	0.610	-	-	0	0	-	0.480	0.396	0.488	-	-	0	-	0.00%
2020-05-27	0	0.600	0.495	0.600	-	-	0	0	-	0.480	0.396	0.480	-	-	0	-	0.00%
2020-05-26	0	0.600	0.520	0.600	-	-	0	0	-	0.480	0.416	0.480	-	-	0	-	0.00%
2020-05-25	0	0.600	0.520	0.600	-	-	0	0	-	0.480	0.416	0.480	-	-	0	-	-1.64%
2020-05-22	0	0.610	0.540	0.610	-	-	0	0	-	0.488	0.432	0.488	-	-	0	-	0.00%
2020-05-21	0	0.610	0.520	0.610	-	-	0	0	-	0.488	0.416	0.488	-	-	0	-	0.00%
2020-05-20	0	0.610	0.500	0.610	-	-	0	0	-	0.488	0.400	0.488	-	-	0	-	0.00%
2020-05-19	0	0.610	0.520	0.730	-	-	0	0	-	0.488	0.416	0.584	-	-	0	-	0.00%
2020-05-18	0	0.610	0.520	0.750	-	-	0	0	-	0.488	0.416	0.600	-	-	0	-	0.00%
2020-05-15	0	0.610	0.530	0.610	0.580	0.610	112,000	65,020	0.5805	0.488	0.424	0.488	0.464	0.488	140,032	0.4643	0.00%
2020-05-14	0	0.610	0.520	0.610	-	-	0	0	-	0.488	0.416	0.488	-	-	0	-	0.00%
2020-05-13	0	0.610	0.520	0.610	-	-	0	0	-	0.488	0.416	0.488	-	-	0	-	0.00%
2020-05-12	0	0.610	0.510	0.610	-	-	0	0	-	0.488	0.408	0.488	-	-	0	-	0.00%
2020-05-11	0	0.610	0.520	0.610	-	-	0	0	-	0.488	0.416	0.488	-	-	0	-	0.00%
2020-05-08	0	0.610	0.485	0.610	-	-	0	0	-	0.488	0.388	0.488	-	-	0	-	0.00%
2020-05-07	0	0.610	0.510	0.610	-	-	0	0	-	0.488	0.408	0.488	-	-	0	-	0.00%
2020-05-06	0	0.610	0.540	0.610	0.560	0.610	38,000	21,680	0.5705	0.488	0.432	0.488	0.448	0.488	47,511	0.4563	0.00%
2020-05-05	0	0.610	0.500	0.610	-	-	0	0	-	0.488	0.400	0.488	-	-	0	-	0.00%
2020-05-04	0	0.610	0.510	0.640	-	-	0	0	-	0.488	0.408	0.512	-	-	0	-	0.00%
2020-04-29	0	0.610	0.490	0.640	-	-	0	0	-	0.488	0.392	0.512	-	-	0	-	0.00%
2020-04-28	0	0.610	0.580	0.630	0.580	0.610	52,000	30,520	0.5869	0.488	0.464	0.504	0.464	0.488	65,015	0.4694	3.39%
2020-04-27	0	0.590	0.520	0.590	-	-	0	0	-	0.472	0.416	0.472	-	-	0	-	-1.67%
2020-04-24	0	0.600	0.530	0.610	-	-	0	0	-	0.480	0.424	0.488	-	-	0	-	0.00%
2020-04-23	0	0.600	0.470	0.610	-	-	0	0	-	0.480	0.376	0.488	-	-	0	-	0.00%
2020-04-22	0	0.600	0.490	0.630	-	-	0	0	-	0.480	0.392	0.504	-	-	0	-	0.00%
2020-04-21	0	0.600	0.480	0.630	-	-	0	0	-	0.480	0.384	0.504	-	-	0	-	0.00%
2020-04-20	0	0.600	0.475	0.630	-	-	0	0	-	0.480	0.380	0.504	-	-	0	-	0.00%
2020-04-17	0	0.600	0.475	0.630	-	-	0	0	-	0.480	0.380	0.504	-	-	0	-	0.00%
2020-04-16	0	0.600	0.495	0.620	-	-	0	0	-	0.480	0.396	0.496	-	-	0	-	0.00%
2020-04-15	0	0.600	0.510	0.630	-	-	0	0	-	0.480	0.408	0.504	-	-	0	-	0.00%
2020-04-14	0	0.600	0.500	0.600	-	-	0	0	-	0.480	0.400	0.480	-	-	0	-	0.00%
2020-04-09	0	0.600	0.510	0.630	-	-	0	0	-	0.480	0.408	0.504	-	-	0	-	0.00%
2020-04-08	0	0.600	0.570	0.620	0.550	0.600	208,000	115,820	0.5568	0.480	0.456	0.496	0.440	0.480	260,060	0.4454	-4.76%
2020-04-07	0	0.630	0.520	0.630	-	-	0	0	-	0.504	0.416	0.504	-	-	0	-	0.00%
2020-04-06	0	0.630	0.530	0.630	-	-	0	0	-	0.504	0.424	0.504	-	-	0	-	0.00%
2020-04-03	0	0.630	0.530	0.630	-	-	0	0	-	0.504	0.424	0.504	-	-	0	-	-3.08%
2020-04-02	0	0.650	0.550	0.680	0.480	0.680	42,000	23,580	0.5614	0.520	0.440	0.544	0.384	0.544	52,512	0.4490	6.56%
2020-04-01	0	0.610	0.480	0.610	-	-	0	0	-	0.488	0.384	0.488	-	-	0	-	0.00%
2020-03-31	0	0.610	0.510	0.730	0.465	0.610	314,000	163,190	0.5197	0.488	0.408	0.584	0.372	0.488	392,590	0.4157	1.67%
2020-03-30	0	0.600	0.465	0.690	-	-	0	0	-	0.480	0.372	0.552	-	-	0	-	0.00%
2020-03-27	0	0.600	0.465	0.600	-	-	0	0	-	0.480	0.372	0.480	-	-	0	-	0.00%
2020-03-26	0	0.600	0.455	0.710	-	-	0	0	-	0.480	0.364	0.568	-	-	0	-	3.45%
2020-03-25	0	0.580	0.465	0.640	0.580	0.590	40,000	23,320	0.5830	0.464	0.372	0.512	0.464	0.472	50,012	0.4663	-1.69%
2020-03-24	0	0.590	0.580	0.590	-	-	0	0	-	0.472	0.464	0.472	-	-	0	-	0.00%
2020-03-23	0	0.590	0.465	0.730	-	-	0	0	-	0.472	0.372	0.584	-	-	0	-	0.00%
2020-03-20	0	0.590	0.475	0.590	-	-	0	0	-	0.472	0.380	0.472	-	-	0	-	-1.67%
2020-03-19	0	0.600	0.520	0.600	-	-	0	0	-	0.480	0.416	0.480	-	-	0	-	-7.69%
2020-03-18	0	0.650	0.495	0.650	-	-	0	0	-	0.520	0.396	0.520	-	-	0	-	0.00%
2020-03-17	0	0.650	0.500	0.650	-	-	0	0	-	0.520	0.400	0.520	-	-	0	-	0.00%
2020-03-16	0	0.650	0.520	0.650	-	-	0	0	-	0.520	0.416	0.520	-	-	0	-	0.00%
2020-03-13	0	0.650	0.610	0.650	0.580	0.650	54,000	33,700	0.6241	0.520	0.488	0.520	0.464	0.520	67,516	0.4991	0.00%
2020-03-12	0	0.650	0.540	0.680	-	-	0	0	-	0.520	0.432	0.544	-	-	0	-	-4.41%
2020-03-11	0	0.680	0.530	0.680	-	-	0	0	-	0.544	0.424	0.544	-	-	0	-	0.00%
2020-03-10	0	0.680	0.485	0.680	-	-	0	0	-	0.544	0.388	0.544	-	-	0	-	0.00%
2020-03-09	0	0.680	0.475	0.700	-	-	0	0	-	0.544	0.380	0.560	-	-	0	-	0.00%
2020-03-06	0	0.680	0.550	0.680	-	-	0	0	-	0.544	0.440	0.544	-	-	0	-	0.00%
2020-03-05	0	0.680	0.550	0.770	-	-	0	0	-	0.544	0.440	0.616	-	-	0	-	0.00%
2020-03-04	0	0.680	0.550	0.700	-	-	0	0	-	0.544	0.440	0.560	-	-	0	-	0.00%
2020-03-03	0	0.680	0.560	0.680	-	-	0	0	-	0.544	0.448	0.544	-	-	0	-	-2.86%
2020-03-02	0	0.700	0.560	0.770	-	-	0	0	-	0.560	0.448	0.616	-	-	0	-	0.00%
2020-02-28	0	0.700	0.580	0.700	-	-	0	0	-	0.560	0.464	0.560	-	-	0	-	0.00%
2020-02-27	0	0.700	0.610	0.700	-	-	0	0	-	0.560	0.488	0.560	-	-	0	-	0.00%
2020-02-26	0	0.700	0.630	0.780	0.580	0.580	20,000	11,600	0.5800	0.560	0.504	0.624	0.464	0.464	25,006	0.4639	6.06%
2020-02-25	0	0.660	0.560	0.780	-	-	0	0	-	0.528	0.448	0.624	-	-	0	-	0.00%
2020-02-24	0	0.660	0.560	0.790	-	-	0	0	-	0.528	0.448	0.632	-	-	0	-	0.00%
2020-02-21	0	0.660	0.640	0.690	-	-	0	0	-	0.528	0.512	0.552	-	-	0	-	0.00%
2020-02-20	0	0.660	0.640	0.800	-	-	0	0	-	0.528	0.512	0.640	-	-	0	-	0.00%
2020-02-19	0	0.660	0.630	0.800	-	-	0	0	-	0.528	0.504	0.640	-	-	0	-	0.00%
2020-02-18	0	0.660	0.650	0.740	0.660	0.740	144,000	98,280	0.6825	0.528	0.520	0.592	0.528	0.592	180,041	0.5459	0.00%
2020-02-17	0	0.660	0.650	0.680	-	-	0	0	-	0.528	0.520	0.544	-	-	0	-	0.00%
2020-02-14	0	0.660	0.650	0.680	0.630	0.680	202,000	129,780	0.6425	0.528	0.520	0.544	0.504	0.544	252,558	0.5139	0.00%
2020-02-13	0	0.660	0.600	0.680	0.660	0.660	52,000	34,320	0.6600	0.528	0.480	0.544	0.528	0.528	65,015	0.5279	-1.49%
2020-02-12	0	0.670	0.600	0.670	-	-	0	0	-	0.536	0.480	0.536	-	-	0	-	0.00%
2020-02-11	0	0.670	0.610	0.720	-	-	0	0	-	0.536	0.488	0.576	-	-	0	-	0.00%
2020-02-10	0	0.670	0.610	0.790	-	-	0	0	-	0.536	0.488	0.632	-	-	0	-	0.00%
2020-02-07	0	0.670	0.650	0.800	-	-	0	0	-	0.536	0.520	0.640	-	-	0	-	1.52%
2020-02-06	0	0.660	0.650	0.790	-	-	0	0	-	0.528	0.520	0.632	-	-	0	-	0.00%
2020-02-05	0	0.660	0.650	0.790	-	-	0	0	-	0.528	0.520	0.632	-	-	0	-	0.00%
2020-02-04	0	0.660	0.650	0.790	-	-	0	0	-	0.528	0.520	0.632	-	-	0	-	0.00%
2020-02-03	0	0.660	0.650	0.800	-	-	0	0	-	0.528	0.520	0.640	-	-	0	-	0.00%
2020-01-31	0	0.660	0.650	0.800	0.660	0.660	52,000	34,320	0.6600	0.528	0.520	0.640	0.528	0.528	65,015	0.5279	1.54%
2020-01-30	0	0.650	0.640	0.660	0.640	0.660	264,000	170,060	0.6442	0.520	0.512	0.528	0.512	0.528	330,076	0.5152	-5.80%
2020-01-29	0	0.690	0.640	0.700	0.640	0.690	298,000	192,020	0.6444	0.552	0.512	0.560	0.512	0.552	372,586	0.5154	6.15%
2020-01-24	0	0.650	0.650	0.690	-	-	0	0	-	0.520	0.520	0.552	-	-	0	-	0.00%
2020-01-23	0	0.650	0.650	0.690	0.650	0.650	40,000	26,000	0.6500	0.520	0.520	0.552	0.520	0.520	50,012	0.5199	-1.52%
2020-01-22	0	0.660	0.650	0.690	-	-	0	0	-	0.528	0.520	0.552	-	-	0	-	1.54%
2020-01-21	0	0.650	0.650	0.690	0.650	0.650	10,000	6,500	0.6500	0.520	0.520	0.552	0.520	0.520	12,503	0.5199	0.00%
2020-01-20	0	0.650	0.650	0.790	0.650	0.650	120,000	78,000	0.6500	0.520	0.520	0.632	0.520	0.520	150,035	0.5199	0.00%
2020-01-17	0	0.650	0.650	0.690	0.650	0.650	220,000	143,000	0.6500	0.520	0.520	0.552	0.520	0.520	275,063	0.5199	0.00%
2020-01-16	0	0.650	0.650	0.690	0.650	0.650	496,000	322,400	0.6500	0.520	0.520	0.552	0.520	0.520	620,143	0.5199	0.00%
2020-01-15	0	0.650	0.650	0.690	0.640	0.650	70,000	45,200	0.6457	0.520	0.520	0.552	0.512	0.520	87,520	0.5165	0.00%
2020-01-14	0	0.650	0.650	0.690	0.650	0.650	20,000	13,000	0.6500	0.520	0.520	0.552	0.520	0.520	25,006	0.5199	0.00%
2020-01-13	0	0.650	0.650	0.780	0.640	0.650	18,000	11,560	0.6422	0.520	0.520	0.624	0.512	0.520	22,505	0.5137	1.56%
2020-01-10	0	0.640	0.640	0.690	-	-	0	0	-	0.512	0.512	0.552	-	-	0	-	0.00%
2020-01-09	0	0.640	0.620	0.690	-	-	0	0	-	0.512	0.496	0.552	-	-	0	-	0.00%
2020-01-08	0	0.640	0.630	0.690	0.640	0.640	66,000	42,240	0.6400	0.512	0.504	0.552	0.512	0.512	82,519	0.5119	1.59%
2020-01-07	0	0.630	0.620	0.770	-	-	0	0	-	0.504	0.496	0.616	-	-	0	-	0.00%
2020-01-06	0	0.630	0.620	0.770	-	-	0	0	-	0.504	0.496	0.616	-	-	0	-	0.00%
2020-01-03	0	0.630	0.620	0.770	-	-	0	0	-	0.504	0.496	0.616	-	-	0	-	0.00%
2020-01-02	0	0.630	0.620	0.770	-	-	0	0	-	0.504	0.496	0.616	-	-	0	-	0.00%
2019-12-31	0	0.630	0.620	0.760	-	-	0	0	-	0.504	0.496	0.608	-	-	0	-	1.61%
2019-12-30	0	0.620	0.620	0.760	0.620	0.620	4,000	2,480	0.6200	0.496	0.496	0.608	0.496	0.496	5,001	0.4959	0.00%
2019-12-27	0	0.620	0.620	0.760	-	-	0	0	-	0.496	0.496	0.608	-	-	0	-	0.00%
2019-12-24	0	0.620	0.620	0.760	-	-	0	0	-	0.496	0.496	0.608	-	-	0	-	0.00%
2019-12-23	0	0.620	0.620	0.770	0.610	0.620	26,000	16,060	0.6177	0.496	0.496	0.616	0.488	0.496	32,507	0.4940	-1.59%
2019-12-20	0	0.630	0.630	0.690	0.630	0.630	2,000	1,260	0.6300	0.504	0.504	0.552	0.504	0.504	2,501	0.5039	-4.55%
2019-12-19	0	0.660	0.620	0.690	-	-	0	0	-	0.528	0.496	0.552	-	-	0	-	0.00%
2019-12-18	0	0.660	0.620	0.680	-	-	0	0	-	0.528	0.496	0.544	-	-	0	-	0.00%
2019-12-17	0	0.660	0.620	0.690	-	-	0	0	-	0.528	0.496	0.552	-	-	0	-	0.00%
2019-12-16	0	0.660	0.620	0.790	-	-	0	0	-	0.528	0.496	0.632	-	-	0	-	0.00%
2019-12-13	0	0.660	0.620	0.690	0.650	0.660	24,000	15,820	0.6592	0.528	0.496	0.552	0.520	0.528	30,007	0.5272	1.54%
2019-12-12	0	0.650	0.630	0.690	-	-	0	0	-	0.520	0.504	0.552	-	-	0	-	0.00%
2019-12-11	0	0.650	0.630	0.690	-	-	0	0	-	0.520	0.504	0.552	-	-	0	-	0.00%
2019-12-10	0	0.650	0.630	0.690	-	-	0	0	-	0.520	0.504	0.552	-	-	0	-	0.00%
2019-12-09	0	0.650	0.620	0.650	-	-	0	0	-	0.520	0.496	0.520	-	-	0	-	0.00%
2019-12-06	0	0.650	0.650	0.690	0.650	0.650	28,000	18,200	0.6500	0.520	0.520	0.552	0.520	0.520	35,008	0.5199	0.00%
2019-12-05	0	0.650	0.610	0.690	0.650	0.650	10,000	6,500	0.6500	0.520	0.488	0.552	0.520	0.520	12,503	0.5199	-5.80%
2019-12-04	0	0.690	0.620	0.690	0.690	0.690	60,000	41,400	0.6900	0.552	0.496	0.552	0.552	0.552	75,017	0.5519	-2.82%
2019-12-03	0	0.710	0.620	0.800	-	-	0	0	-	0.568	0.496	0.640	-	-	0	-	0.00%
2019-12-02	0	0.710	0.620	0.750	0.710	0.710	2,000	1,420	0.7100	0.568	0.496	0.600	0.568	0.568	2,501	0.5679	5.97%
2019-11-29	0	0.670	0.620	0.670	-	-	0	0	-	0.536	0.496	0.536	-	-	0	-	0.00%
2019-11-28	0	0.670	0.620	0.680	0.620	0.740	94,000	59,020	0.6279	0.536	0.496	0.544	0.496	0.592	117,527	0.5022	3.08%
2019-11-27	0	0.650	0.620	0.750	0.650	0.650	60,000	39,000	0.6500	0.520	0.496	0.600	0.520	0.520	75,017	0.5199	0.00%
2019-11-26	0	0.650	0.610	0.650	0.650	0.650	60,000	39,000	0.6500	0.520	0.488	0.520	0.520	0.520	75,017	0.5199	0.00%
2019-11-25	0	0.650	0.610	0.750	-	-	0	0	-	0.520	0.488	0.600	-	-	0	-	0.00%
2019-11-22	0	0.650	0.610	0.650	-	-	0	0	-	0.520	0.488	0.520	-	-	0	-	0.00%
2019-11-21	0	0.650	0.610	0.750	-	-	0	0	-	0.520	0.488	0.600	-	-	0	-	0.00%
2019-11-20	0	0.650	0.610	0.700	-	-	0	0	-	0.520	0.488	0.560	-	-	0	-	0.00%
2019-11-19	0	0.650	0.610	0.700	0.610	0.650	70,000	44,400	0.6343	0.520	0.488	0.560	0.488	0.520	87,520	0.5073	6.56%
2019-11-18	0	0.610	0.610	0.700	-	-	0	0	-	0.488	0.488	0.560	-	-	0	-	0.00%
2019-11-15	0	0.610	0.610	0.690	-	-	0	0	-	0.488	0.488	0.552	-	-	0	-	0.00%
2019-11-14	0	0.610	0.610	0.700	-	-	2,000	1,220	0.6100	0.488	0.488	0.560	-	-	2,501	0.4879	0.00%
2019-11-13	0	0.610	0.610	0.740	0.600	0.610	120,000	72,040	0.6003	0.488	0.488	0.592	0.480	0.488	150,035	0.4802	-1.61%
2019-11-12	0	0.620	0.600	0.760	-	-	0	0	-	0.496	0.480	0.608	-	-	0	-	0.00%
2019-11-11	0	0.620	0.610	0.760	-	-	0	0	-	0.496	0.488	0.608	-	-	0	-	0.00%
2019-11-08	0	0.620	0.610	0.760	-	-	0	0	-	0.496	0.488	0.608	-	-	0	-	0.00%
2019-11-07	0	0.620	0.620	0.700	-	-	0	0	-	0.496	0.496	0.560	-	-	0	-	1.64%
2019-11-06	0	0.610	0.600	0.700	0.610	0.620	134,000	82,080	0.6125	0.488	0.480	0.560	0.488	0.496	167,539	0.4899	-1.61%
2019-11-05	0	0.620	0.620	0.680	0.620	0.620	22,000	13,640	0.6200	0.496	0.496	0.544	0.496	0.496	27,506	0.4959	5.08%
2019-11-04	0	0.590	0.610	0.670	0.590	0.610	76,000	46,220	0.6082	0.472	0.488	0.536	0.472	0.488	95,022	0.4864	0.00%
2019-11-01	0	0.590	0.530	0.700	-	-	0	0	-	0.472	0.424	0.560	-	-	0	-	0.00%
2019-10-31	0	0.590	0.520	0.700	-	-	0	0	-	0.472	0.416	0.560	-	-	0	-	0.00%
2019-10-30	0	0.590	0.580	0.700	-	-	0	0	-	0.472	0.464	0.560	-	-	0	-	0.00%
2019-10-29	0	0.590	0.590	0.700	-	-	0	0	-	0.472	0.472	0.560	-	-	0	-	0.00%
2019-10-28	0	0.590	0.590	0.740	0.590	0.590	10,000	5,900	0.5900	0.472	0.472	0.592	0.472	0.472	12,503	0.4719	-9.23%
2019-10-25	0	0.650	0.580	0.700	-	-	0	0	-	0.520	0.464	0.560	-	-	0	-	0.00%
2019-10-24	0	0.650	0.600	0.740	-	-	0	0	-	0.520	0.480	0.592	-	-	0	-	0.00%
2019-10-23	0	0.650	0.580	0.740	-	-	0	0	-	0.520	0.464	0.592	-	-	0	-	0.00%
2019-10-22	0	0.650	0.580	0.740	-	-	0	0	-	0.520	0.464	0.592	-	-	0	-	0.00%
2019-10-21	0	0.650	0.620	0.740	-	-	0	0	-	0.520	0.496	0.592	-	-	0	-	0.00%
2019-10-18	0	0.650	0.650	0.680	0.580	0.650	330,000	205,260	0.6220	0.520	0.520	0.544	0.464	0.520	412,595	0.4975	4.84%
2019-10-17	0	0.620	0.580	0.680	-	-	0	0	-	0.496	0.464	0.544	-	-	0	-	0.00%
2019-10-16	0	0.620	0.610	0.670	0.610	0.630	58,000	36,320	0.6262	0.496	0.488	0.536	0.488	0.504	72,517	0.5009	1.64%
2019-10-15	0	0.610	0.610	0.650	0.590	0.630	174,000	106,060	0.6095	0.488	0.488	0.520	0.472	0.504	217,550	0.4875	-3.17%
2019-10-14	0	0.630	0.630	0.680	0.630	0.650	98,000	62,540	0.6382	0.504	0.504	0.544	0.504	0.520	122,528	0.5104	1.61%
2019-10-11	0	0.620	0.610	0.670	0.620	0.620	88,000	54,760	0.6223	0.496	0.488	0.536	0.496	0.496	110,025	0.4977	-3.12%
2019-10-10	0	0.640	0.640	0.670	0.620	0.640	286,000	181,040	0.6330	0.512	0.512	0.536	0.496	0.512	357,582	0.5063	-7.25%
2019-10-09	0	0.690	0.620	0.740	-	-	0	0	-	0.552	0.496	0.592	-	-	0	-	-2.82%
2019-10-08	0	0.710	0.690	0.750	0.710	0.710	80,000	56,800	0.7100	0.568	0.552	0.600	0.568	0.568	100,023	0.5679	-8.97%
2019-10-04	0	0.780	0.710	0.780	0.640	0.790	20,000	14,800	0.7400	0.624	0.568	0.624	0.512	0.632	25,006	0.5919	-2.50%
2019-10-03	0	0.800	0.790	0.800	0.720	0.800	82,000	64,500	0.7866	0.640	0.632	0.640	0.576	0.640	102,524	0.6291	-11.11%
2019-10-02	0	0.900	0.720	0.900	-	-	0	0	-	0.720	0.576	0.720	-	-	0	-	0.00%
2019-09-30	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-27	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-26	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-25	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-24	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-23	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-20	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-19	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-18	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-17	0	0.900	0.720	0.900	-	-	0	0	-	0.720	0.576	0.720	-	-	0	-	0.00%
2019-09-16	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-13	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-12	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-11	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-09-10	0	0.900	0.650	0.920	-	-	0	0	-	0.720	0.520	0.736	-	-	0	-	0.00%
2019-09-09	0	0.900	0.720	0.930	-	-	0	0	-	0.720	0.576	0.744	-	-	0	-	0.00%
2019-09-06	0	0.900	0.720	0.900	-	-	0	0	-	0.720	0.576	0.720	-	-	0	-	0.00%
2019-09-05	0	0.900	0.730	0.900	-	-	0	0	-	0.720	0.584	0.720	-	-	0	-	0.00%
2019-09-04	0	0.900	0.610	0.900	-	-	0	0	-	0.720	0.488	0.720	-	-	0	-	0.00%
2019-09-03	0	0.900	0.720	0.900	-	-	0	0	-	0.720	0.576	0.720	-	-	0	-	0.00%
2019-09-02	0	0.900	0.720	0.900	-	-	0	0	-	0.720	0.576	0.720	-	-	0	-	0.00%
2019-08-30	0	0.900	0.720	0.920	-	-	0	0	-	0.720	0.576	0.736	-	-	0	-	0.00%
2019-08-29	0	0.900	0.720	0.920	-	-	0	0	-	0.720	0.576	0.736	-	-	0	-	0.00%
2019-08-28	0	0.900	0.720	0.900	-	-	0	0	-	0.720	0.576	0.720	-	-	0	-	0.00%
2019-08-27	0	0.900	0.720	0.910	-	-	0	0	-	0.720	0.576	0.728	-	-	0	-	0.00%
2019-08-26	0	0.900	0.720	0.920	-	-	0	0	-	0.720	0.576	0.736	-	-	0	-	0.00%
2019-08-23	0	0.900	0.850	0.900	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	-5.26%
2019-08-22	0	0.950	0.820	0.950	0.950	0.960	66,000	62,720	0.9503	0.760	0.656	0.760	0.760	0.768	82,519	0.7601	9.20%
2019-08-21	0	0.870	0.760	0.960	-	-	0	0	-	0.696	0.608	0.768	-	-	0	-	0.00%
2019-08-20	0	0.870	0.760	0.980	-	-	0	0	-	0.696	0.608	0.784	-	-	0	-	0.00%
2019-08-19	0	0.870	0.770	0.920	-	-	0	0	-	0.696	0.616	0.736	-	-	0	-	0.00%
2019-08-16	0	0.870	0.800	0.910	0.870	0.870	10,000	8,700	0.8700	0.696	0.640	0.728	0.696	0.696	12,503	0.6958	-4.40%
2019-08-15	0	0.910	0.820	0.970	0.910	0.910	24,000	20,240	0.8433	0.728	0.656	0.776	0.728	0.728	30,007	0.6745	-3.19%
2019-08-14	0	0.940	0.820	1.000	-	-	0	0	-	0.752	0.656	0.800	-	-	0	-	0.00%
2019-08-13	0	0.940	0.820	1.000	-	-	0	0	-	0.752	0.656	0.800	-	-	0	-	0.00%
2019-08-12	0	0.940	0.620	1.000	-	-	0	0	-	0.752	0.496	0.800	-	-	0	-	-2.08%
2019-08-09	0	0.960	0.840	0.970	-	-	0	0	-	0.768	0.672	0.776	-	-	0	-	0.00%
2019-08-08	0	0.960	0.840	0.970	-	-	0	0	-	0.768	0.672	0.776	-	-	0	-	0.00%
2019-08-07	0	0.960	0.840	0.990	-	-	0	0	-	0.768	0.672	0.792	-	-	0	-	0.00%
2019-08-06	0	0.960	0.850	0.970	0.960	0.980	84,000	81,520	0.9705	0.768	0.680	0.776	0.768	0.784	105,024	0.7762	-1.03%
2019-08-05	0	0.970	0.970	1.000	0.970	0.970	714,000	692,580	0.9700	0.776	0.776	0.800	0.776	0.776	892,706	0.7758	-3.96%
2019-08-02	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-08-01	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-31	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-30	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-29	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-26	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-25	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-24	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-23	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-22	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-19	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-18	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-17	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-16	0	1.010	0.970	1.010	-	-	0	0	-	0.808	0.776	0.808	-	-	0	-	0.00%
2019-07-15	0	1.010	0.970	1.010	1.010	1.010	6,000	6,060	1.0100	0.808	0.776	0.808	0.808	0.808	7,502	0.8078	2.02%
2019-07-12	0	0.990	0.970	1.010	-	-	0	0	-	0.792	0.776	0.808	-	-	0	-	0.00%
2019-07-11	0	0.990	0.990	1.010	0.990	0.990	92,000	91,080	0.9900	0.792	0.792	0.808	0.792	0.792	115,026	0.7918	0.00%
2019-07-10	0	0.990	0.990	1.010	0.990	0.990	20,000	19,800	0.9900	0.792	0.792	0.808	0.792	0.792	25,006	0.7918	0.00%
2019-07-09	0	0.990	0.970	1.060	-	-	0	0	-	0.792	0.776	0.848	-	-	0	-	0.00%
2019-07-08	0	0.990	0.990	1.050	0.990	0.990	96,000	95,040	0.9900	0.792	0.792	0.840	0.792	0.792	120,028	0.7918	0.00%
2019-07-05	0	0.990	0.990	1.010	0.990	1.010	84,000	83,240	0.9910	0.792	0.792	0.808	0.792	0.808	105,024	0.7926	-1.98%
2019-07-04	0	1.010	0.970	1.010	0.990	1.010	30,000	29,860	0.9953	0.808	0.776	0.808	0.792	0.808	37,509	0.7961	1.00%
2019-07-03	0	1.000	0.970	1.010	-	-	0	0	-	0.800	0.776	0.808	-	-	0	-	0.00%
2019-07-02	0	1.000	0.970	1.000	0.970	1.000	70,000	67,960	0.9709	0.800	0.776	0.800	0.776	0.800	87,520	0.7765	-1.96%
2019-06-28	0	1.020	0.970	1.020	0.970	1.020	24,000	23,440	0.9767	0.816	0.776	0.816	0.776	0.816	30,007	0.7812	-0.97%
2019-06-27	0	1.030	0.970	1.030	-	-	0	0	-	0.824	0.776	0.824	-	-	0	-	0.00%
2019-06-26	0	1.030	0.970	1.030	-	-	0	0	-	0.824	0.776	0.824	-	-	0	-	0.00%
2019-06-25	0	1.030	0.970	1.030	1.030	1.030	50,000	51,500	1.0300	0.824	0.776	0.824	0.824	0.824	62,514	0.8238	-0.96%
2019-06-24	0	1.040	0.970	1.060	-	-	0	0	-	0.832	0.776	0.848	-	-	0	-	0.00%
2019-06-21	0	1.040	0.980	1.100	0.980	1.040	56,000	55,000	0.9821	0.832	0.784	0.880	0.784	0.832	70,016	0.7855	6.12%
2019-06-20	0	0.980	0.980	1.040	0.970	0.970	26,000	25,220	0.9700	0.784	0.784	0.832	0.776	0.776	32,507	0.7758	-5.77%
2019-06-19	0	1.040	0.970	1.040	-	-	0	0	-	0.832	0.776	0.832	-	-	0	-	-0.95%
2019-06-18	0	1.050	0.970	1.050	-	-	0	0	-	0.840	0.776	0.840	-	-	0	-	0.00%
2019-06-17	0	1.050	0.970	1.050	-	-	0	0	-	0.840	0.776	0.840	-	-	0	-	0.00%
2019-06-14	0	1.050	0.970	1.050	-	-	0	0	-	0.840	0.776	0.840	-	-	0	-	0.00%
2019-06-13	0	1.050	0.970	1.050	-	-	0	0	-	0.840	0.776	0.840	-	-	0	-	0.00%
2019-06-12	0	1.050	0.970	1.050	-	-	0	0	-	0.840	0.776	0.840	-	-	0	-	0.00%
2019-06-11	0	1.050	0.970	1.070	-	-	0	0	-	0.840	0.776	0.856	-	-	0	-	0.00%
2019-06-10	0	1.050	0.970	1.090	-	-	0	0	-	0.840	0.776	0.872	-	-	0	-	0.00%
2019-06-06	0	1.050	0.970	1.050	-	-	0	0	-	0.840	0.776	0.840	-	-	0	-	0.00%
2019-06-05	0	1.050	0.970	1.100	-	-	0	0	-	0.840	0.776	0.880	-	-	0	-	0.00%
2019-06-04	0	1.050	0.970	1.100	-	-	0	0	-	0.840	0.776	0.880	-	-	0	-	0.00%
2019-06-03	0	1.050	0.970	1.100	-	-	0	0	-	0.840	0.776	0.880	-	-	0	-	0.00%
2019-05-31	0	1.050	0.970	1.070	-	-	0	0	-	0.840	0.776	0.856	-	-	0	-	0.00%
2019-05-30	0	1.050	0.970	1.050	-	-	0	0	-	0.840	0.776	0.840	-	-	0	-	-1.87%
2019-05-29	0	1.070	0.970	1.070	-	-	0	0	-	0.856	0.776	0.856	-	-	0	-	0.00%
2019-05-28	0	1.070	0.970	1.070	-	-	0	0	-	0.856	0.776	0.856	-	-	0	-	0.00%
2019-05-27	0	1.070	1.070	1.100	-	-	0	0	-	0.856	0.856	0.880	-	-	0	-	1.90%
2019-05-24	0	1.050	0.970	1.070	-	-	0	0	-	0.840	0.776	0.856	-	-	0	-	0.00%
2019-05-23	0	1.050	0.970	1.100	-	-	0	0	-	0.840	0.776	0.880	-	-	0	-	0.00%
2019-05-22	0	1.050	0.970	1.100	-	-	0	0	-	0.840	0.776	0.880	-	-	0	-	0.00%
2019-05-21	0	1.050	0.970	1.050	0.970	1.050	14,000	13,740	0.9814	0.840	0.776	0.840	0.776	0.840	17,504	0.7850	-0.94%
2019-05-20	0	1.060	0.880	1.060	-	-	0	0	-	0.848	0.704	0.848	-	-	0	-	0.00%
2019-05-17	0	1.060	1.060	1.080	-	-	0	0	-	0.848	0.848	0.864	-	-	0	-	2.91%
2019-05-16	0	1.030	0.970	1.030	-	-	0	0	-	0.824	0.776	0.824	-	-	0	-	0.00%
2019-05-15	0	1.030	0.980	1.100	1.030	1.030	26,000	26,780	1.0300	0.824	0.784	0.880	0.824	0.824	32,507	0.8238	0.00%
2019-05-14	0	1.030	0.970	1.030	-	-	0	0	-	0.824	0.776	0.824	-	-	0	-	0.00%
2019-05-10	0	1.030	0.970	1.030	1.030	1.030	14,000	14,420	1.0300	0.824	0.776	0.824	0.824	0.824	17,504	0.8238	0.00%
2019-05-09	0	1.030	0.970	1.030	-	-	0	0	-	0.824	0.776	0.824	-	-	0	-	0.00%
2019-05-08	0	1.030	0.980	1.030	-	-	0	0	-	0.824	0.784	0.824	-	-	0	-	-0.96%
2019-05-07	0	1.040	0.980	1.040	-	-	0	0	-	0.832	0.784	0.832	-	-	0	-	0.00%
2019-05-06	0	1.040	0.980	1.040	-	-	10,000	10,400	1.0400	0.832	0.784	0.832	-	-	12,503	0.8318	0.00%
2019-05-03	0	1.040	0.980	1.040	-	-	0	0	-	0.832	0.784	0.832	-	-	0	-	0.00%
2019-05-02	0	1.040	1.020	1.040	1.000	1.050	94,000	97,380	1.0360	0.832	0.816	0.832	0.800	0.840	117,527	0.8286	0.97%
2019-04-30	0	1.030	1.000	1.030	1.000	1.030	192,000	192,120	1.0006	0.824	0.800	0.824	0.800	0.824	240,055	0.8003	-1.90%
2019-04-29	0	1.050	1.010	1.100	-	-	0	0	-	0.840	0.808	0.880	-	-	0	-	0.00%
2019-04-26	0	1.050	1.020	1.050	1.050	1.050	110,000	115,500	1.0500	0.840	0.816	0.840	0.840	0.840	137,532	0.8398	0.00%
2019-04-25	0	1.050	1.000	1.100	-	-	0	0	-	0.840	0.800	0.880	-	-	0	-	0.00%
2019-04-24	0	1.050	1.000	1.090	1.050	1.050	100,000	105,000	1.0500	0.840	0.800	0.872	0.840	0.840	125,029	0.8398	0.00%
2019-04-23	0	1.050	1.000	1.100	-	-	0	0	-	0.840	0.800	0.880	-	-	0	-	0.00%
2019-04-18	0	1.050	0.990	1.100	-	-	0	0	-	0.840	0.792	0.880	-	-	0	-	0.00%
2019-04-17	0	1.050	1.010	1.050	-	-	0	0	-	0.840	0.808	0.840	-	-	0	-	0.00%
2019-04-16	0	1.050	1.010	1.070	1.000	1.050	236,000	245,000	1.0381	0.840	0.808	0.856	0.800	0.840	295,068	0.8303	5.00%
2019-04-15	0	1.000	1.000	1.040	-	-	0	0	-	0.800	0.800	0.832	-	-	0	-	3.09%
2019-04-12	0	0.970	1.000	1.040	0.950	0.970	30,000	28,900	0.9633	0.776	0.800	0.832	0.760	0.776	37,509	0.7705	-8.49%
2019-04-11	0	1.060	0.970	1.060	-	-	0	0	-	0.848	0.776	0.848	-	-	0	-	0.00%
2019-04-10	0	1.060	0.970	1.060	-	-	0	0	-	0.848	0.776	0.848	-	-	0	-	0.00%
2019-04-09	0	1.060	0.970	1.060	0.960	1.060	32,000	31,320	0.9788	0.848	0.776	0.848	0.768	0.848	40,009	0.7828	0.00%
2019-04-08	0	1.060	0.970	1.060	-	-	0	0	-	0.848	0.776	0.848	-	-	0	-	0.00%
2019-04-04	0	1.060	0.970	1.060	-	-	0	0	-	0.848	0.776	0.848	-	-	0	-	0.00%
2019-04-03	0	1.060	0.970	1.060	-	-	0	0	-	0.848	0.776	0.848	-	-	0	-	0.00%
2019-04-02	0	1.060	0.970	1.060	-	-	0	0	-	0.848	0.776	0.848	-	-	0	-	0.00%
2019-04-01	0	1.060	0.970	1.100	-	-	0	0	-	0.848	0.776	0.880	-	-	0	-	0.00%
2019-03-29	0	1.060	0.970	1.090	-	-	0	0	-	0.848	0.776	0.872	-	-	0	-	0.00%
2019-03-28	0	1.060	0.970	1.100	-	-	0	0	-	0.848	0.776	0.880	-	-	0	-	0.00%
2019-03-27	0	1.060	0.970	1.100	-	-	0	0	-	0.848	0.776	0.880	-	-	0	-	0.00%
2019-03-26	0	1.060	0.970	1.100	-	-	0	0	-	0.848	0.776	0.880	-	-	0	-	0.00%
2019-03-25	0	1.060	0.990	1.100	-	-	0	0	-	0.848	0.792	0.880	-	-	0	-	0.00%
2019-03-22	0	1.060	0.970	1.100	-	-	0	0	-	0.848	0.776	0.880	-	-	0	-	0.00%
2019-03-21	0	1.060	0.970	1.140	-	-	0	0	-	0.848	0.776	0.912	-	-	0	-	0.00%
2019-03-20	0	1.060	0.970	1.140	-	-	0	0	-	0.848	0.776	0.912	-	-	0	-	0.00%
2019-03-19	0	1.060	0.970	1.140	-	-	0	0	-	0.848	0.776	0.912	-	-	0	-	0.00%
2019-03-18	0	1.060	0.970	1.100	-	-	0	0	-	0.848	0.776	0.880	-	-	0	-	0.00%
2019-03-15	0	1.060	0.970	1.140	-	-	0	0	-	0.848	0.776	0.912	-	-	0	-	0.00%
2019-03-14	0	1.060	0.970	1.100	-	-	0	0	-	0.848	0.776	0.880	-	-	0	-	0.00%
2019-03-13	0	1.060	0.970	1.140	-	-	0	0	-	0.848	0.776	0.912	-	-	0	-	0.00%
2019-03-12	0	1.060	0.970	1.140	-	-	0	0	-	0.848	0.776	0.912	-	-	0	-	0.00%
2019-03-11	0	1.060	0.970	1.100	-	-	0	0	-	0.848	0.776	0.880	-	-	0	-	0.00%
2019-03-08	0	1.060	0.970	1.140	-	-	0	0	-	0.848	0.776	0.912	-	-	0	-	0.00%
2019-03-07	0	1.060	1.000	1.140	-	-	0	0	-	0.848	0.800	0.912	-	-	0	-	0.00%
2019-03-06	0	1.060	1.060	1.130	-	-	0	0	-	0.848	0.848	0.904	-	-	0	-	0.95%
2019-03-05	0	1.050	1.050	1.130	-	-	0	0	-	0.840	0.840	0.904	-	-	0	-	0.00%
2019-03-04	0	1.050	1.040	1.080	1.050	1.060	40,000	42,100	1.0525	0.840	0.832	0.864	0.840	0.848	50,012	0.8418	5.00%
2019-03-01	0	1.000	0.970	1.050	1.000	1.000	8,000	8,000	1.0000	0.800	0.776	0.840	0.800	0.800	10,002	0.7998	3.09%
2019-02-28	0	0.970	0.970	1.000	0.970	0.970	20,000	19,400	0.9700	0.776	0.776	0.800	0.776	0.776	25,006	0.7758	0.00%
2019-02-27	0	0.970	0.900	1.000	-	-	0	0	-	0.776	0.720	0.800	-	-	0	-	0.00%
2019-02-26	0	0.970	0.900	1.000	-	-	0	0	-	0.776	0.720	0.800	-	-	0	-	0.00%
2019-02-25	0	0.970	0.900	1.000	-	-	0	0	-	0.776	0.720	0.800	-	-	0	-	0.00%
2019-02-22	0	0.970	0.900	1.000	-	-	0	0	-	0.776	0.720	0.800	-	-	0	-	0.00%
2019-02-21	0	0.970	0.900	1.050	-	-	0	0	-	0.776	0.720	0.840	-	-	0	-	0.00%
2019-02-20	0	0.970	0.900	1.040	-	-	0	0	-	0.776	0.720	0.832	-	-	0	-	0.00%
2019-02-19	0	0.970	0.900	1.040	-	-	0	0	-	0.776	0.720	0.832	-	-	0	-	0.00%
2019-02-18	0	0.970	0.900	1.050	-	-	0	0	-	0.776	0.720	0.840	-	-	0	-	0.00%
2019-02-15	0	0.970	0.900	1.050	-	-	0	0	-	0.776	0.720	0.840	-	-	0	-	0.00%
2019-02-14	0	0.970	0.920	1.050	-	-	0	0	-	0.776	0.736	0.840	-	-	0	-	0.00%
2019-02-13	0	0.970	0.910	1.040	-	-	0	0	-	0.776	0.728	0.832	-	-	0	-	0.00%
2019-02-12	0	0.970	0.920	1.050	0.970	0.970	28,000	27,160	0.9700	0.776	0.736	0.840	0.776	0.776	35,008	0.7758	0.00%
2019-02-11	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-02-08	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-02-04	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-02-01	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-01-31	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-01-30	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-01-29	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-01-28	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-01-25	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-01-24	0	0.970	0.910	0.970	-	-	0	0	-	0.776	0.728	0.776	-	-	0	-	0.00%
2019-01-23	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-01-22	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-01-21	0	0.970	0.900	0.970	-	-	0	0	-	0.776	0.720	0.776	-	-	0	-	0.00%
2019-01-18	0	0.970	0.910	0.970	0.930	0.970	38,000	35,420	0.9321	0.776	0.728	0.776	0.744	0.776	47,511	0.7455	4.30%
2019-01-17	0	0.930	0.820	0.930	-	-	0	0	-	0.744	0.656	0.744	-	-	0	-	0.00%
2019-01-16	0	0.930	0.820	0.930	0.910	0.930	36,000	33,140	0.9206	0.744	0.656	0.744	0.728	0.744	45,010	0.7363	2.20%
2019-01-15	0	0.910	0.830	0.930	0.910	0.910	16,000	14,560	0.9100	0.728	0.664	0.744	0.728	0.728	20,005	0.7278	-2.15%
2019-01-14	0	0.930	0.910	0.940	-	-	0	0	-	0.744	0.728	0.752	-	-	0	-	0.00%
2019-01-11	0	0.930	0.810	0.930	0.930	0.930	10,000	9,300	0.9300	0.744	0.648	0.744	0.744	0.744	12,503	0.7438	-1.06%
2019-01-10	0	0.940	0.870	0.950	0.810	0.940	54,000	45,980	0.8515	0.752	0.696	0.760	0.648	0.752	67,516	0.6810	4.44%
2019-01-09	0	0.900	0.800	0.970	-	-	0	0	-	0.720	0.640	0.776	-	-	0	-	0.00%
2019-01-08	0	0.900	0.800	0.970	-	-	0	0	-	0.720	0.640	0.776	-	-	0	-	0.00%
2019-01-07	0	0.900	0.800	0.900	-	-	0	0	-	0.720	0.640	0.720	-	-	0	-	0.00%
2019-01-04	0	0.900	0.820	0.900	0.900	0.900	48,000	43,200	0.9000	0.720	0.656	0.720	0.720	0.720	60,014	0.7198	0.00%
2019-01-03	0	0.900	0.780	0.900	-	-	0	0	-	0.720	0.624	0.720	-	-	0	-	0.00%
2019-01-02	0	0.900	0.780	0.900	-	-	0	0	-	0.720	0.624	0.720	-	-	0	-	0.00%
2018-12-31	0	0.900	0.780	0.920	0.900	0.900	100,000	90,000	0.9000	0.720	0.624	0.736	0.720	0.720	125,029	0.7198	2.27%
2018-12-28	0	0.880	0.780	0.900	-	-	0	0	-	0.704	0.624	0.720	-	-	0	-	0.00%
2018-12-27	0	0.880	0.780	0.900	-	-	0	0	-	0.704	0.624	0.720	-	-	0	-	0.00%
2018-12-24	0	0.880	0.780	0.880	-	-	0	0	-	0.704	0.624	0.704	-	-	0	-	0.00%
2018-12-21	0	0.880	0.830	0.880	-	-	0	0	-	0.704	0.664	0.704	-	-	0	-	0.00%
2018-12-20	0	0.880	0.820	0.900	-	-	0	0	-	0.704	0.656	0.720	-	-	0	-	0.00%
2018-12-19	0	0.880	0.850	0.900	-	-	0	0	-	0.704	0.680	0.720	-	-	0	-	0.00%
2018-12-18	0	0.880	0.870	0.970	0.870	0.880	68,000	59,660	0.8774	0.704	0.696	0.776	0.696	0.704	85,020	0.7017	1.15%
2018-12-17	0	0.870	0.870	0.920	0.870	0.900	54,000	47,100	0.8722	0.696	0.696	0.736	0.696	0.720	67,516	0.6976	-3.33%
2018-12-14	0	0.900	0.830	0.900	-	-	0	0	-	0.720	0.664	0.720	-	-	0	-	0.00%
2018-12-13	0	0.900	0.860	0.900	-	-	0	0	-	0.720	0.688	0.720	-	-	0	-	0.00%
2018-12-12	0	0.900	0.900	0.920	-	-	0	0	-	0.720	0.720	0.736	-	-	0	-	3.45%
2018-12-11	0	0.870	0.860	0.920	0.830	0.900	336,000	292,880	0.8717	0.696	0.688	0.736	0.664	0.720	420,097	0.6972	-3.33%
2018-12-10	0	0.900	0.900	0.960	-	-	0	0	-	0.720	0.720	0.768	-	-	0	-	0.00%
2018-12-07	0	0.900	0.900	1.000	0.890	0.920	54,000	49,080	0.9089	0.720	0.720	0.800	0.712	0.736	67,516	0.7269	0.00%
2018-12-06	0	0.900	0.880	0.920	0.900	0.900	30,000	27,000	0.9000	0.720	0.704	0.736	0.720	0.720	37,509	0.7198	-2.17%
2018-12-05	0	0.920	0.890	0.920	-	-	0	0	-	0.736	0.712	0.736	-	-	0	-	0.00%
2018-12-04	0	0.920	0.890	0.970	-	-	0	0	-	0.736	0.712	0.776	-	-	0	-	0.00%
2018-12-03	0	0.920	0.890	0.950	-	-	0	0	-	0.736	0.712	0.760	-	-	0	-	0.00%
2018-11-30	0	0.920	0.890	0.940	0.920	0.920	14,000	12,880	0.9200	0.736	0.712	0.752	0.736	0.736	17,504	0.7358	0.00%
2018-11-29	0	0.920	0.890	0.950	-	-	0	0	-	0.736	0.712	0.760	-	-	0	-	0.00%
2018-11-28	0	0.920	0.890	0.950	0.920	0.920	4,000	3,680	0.9200	0.736	0.712	0.760	0.736	0.736	5,001	0.7358	2.22%
2018-11-27	0	0.900	0.880	0.950	-	-	0	0	-	0.720	0.704	0.760	-	-	0	-	0.00%
2018-11-26	0	0.900	0.880	0.950	-	-	0	0	-	0.720	0.704	0.760	-	-	0	-	0.00%
2018-11-23	0	0.900	0.880	0.930	-	-	0	0	-	0.720	0.704	0.744	-	-	0	-	0.00%
2018-11-22	0	0.900	0.880	0.950	-	-	0	0	-	0.720	0.704	0.760	-	-	0	-	0.00%
2018-11-21	0	0.900	0.900	0.950	-	-	0	0	-	0.720	0.720	0.760	-	-	0	-	2.27%
2018-11-20	0	0.880	0.880	0.920	-	-	0	0	-	0.704	0.704	0.736	-	-	0	-	0.00%
2018-11-19	0	0.880	0.880	0.920	0.880	0.890	44,000	38,940	0.8850	0.704	0.704	0.736	0.704	0.712	55,013	0.7078	-5.38%
2018-11-16	0	0.930	0.930	0.950	-	-	0	0	-	0.744	0.744	0.760	-	-	0	-	1.09%
2018-11-15	0	0.920	0.920	0.930	-	-	0	0	-	0.736	0.736	0.744	-	-	0	-	4.55%
2018-11-14	0	0.880	0.880	0.910	0.880	0.890	114,000	100,300	0.8798	0.704	0.704	0.728	0.704	0.712	142,533	0.7037	-2.22%
2018-11-13	0	0.900	0.920	0.960	0.850	0.960	630,000	551,560	0.8755	0.720	0.736	0.768	0.680	0.768	787,681	0.7002	-10.00%
2018-11-12	0	1.000	0.900	1.000	1.000	1.000	60,000	60,000	1.0000	0.800	0.720	0.800	0.800	0.800	75,017	0.7998	0.00%
2018-11-09	0	1.000	0.970	1.000	0.860	1.030	130,000	126,660	0.9743	0.800	0.776	0.800	0.688	0.824	162,537	0.7793	-5.66%
2018-11-08	0	1.060	0.900	1.060	1.060	1.060	60,000	63,600	1.0600	0.848	0.720	0.848	0.848	0.848	75,017	0.8478	6.00%
2018-11-07	0	1.000	0.900	1.000	1.000	1.000	50,000	50,000	1.0000	0.800	0.720	0.800	0.800	0.800	62,514	0.7998	-2.91%
2018-11-06	0	1.030	0.910	1.040	-	-	0	0	-	0.824	0.728	0.832	-	-	0	-	0.00%
2018-11-05	0	1.030	0.910	1.030	-	-	0	0	-	0.824	0.728	0.824	-	-	0	-	-0.96%
2018-11-02	0	1.040	0.920	1.040	-	-	0	0	-	0.832	0.736	0.832	-	-	0	-	0.00%
2018-11-01	0	1.040	0.920	1.060	-	-	0	0	-	0.832	0.736	0.848	-	-	0	-	0.00%
2018-10-31	0	1.040	0.900	1.040	-	-	0	0	-	0.832	0.720	0.832	-	-	0	-	0.00%
2018-10-30	0	1.040	0.920	1.040	-	-	0	0	-	0.832	0.736	0.832	-	-	0	-	-1.89%
2018-10-29	0	1.060	0.950	1.060	-	-	0	0	-	0.848	0.760	0.848	-	-	0	-	0.00%
2018-10-26	0	1.060	1.000	1.060	-	-	0	0	-	0.848	0.800	0.848	-	-	0	-	-0.93%
2018-10-25	0	1.070	1.000	1.070	-	-	0	0	-	0.856	0.800	0.856	-	-	0	-	-2.73%
2018-10-24	0	1.100	1.010	1.100	-	-	0	0	-	0.880	0.808	0.880	-	-	0	-	0.00%
2018-10-23	0	1.100	1.080	1.100	-	-	10,000	11,400	1.1400	0.880	0.864	0.880	-	-	12,503	0.9118	-3.51%
2018-10-22	0	1.140	1.110	1.140	1.100	1.140	4,000	4,480	1.1200	0.912	0.888	0.912	0.880	0.912	5,001	0.8958	-0.87%
2018-10-19	0	1.150	1.010	1.150	-	-	0	0	-	0.920	0.808	0.920	-	-	0	-	0.00%
2018-10-18	0	1.150	1.010	1.150	-	-	0	0	-	0.920	0.808	0.920	-	-	0	-	0.00%
2018-10-16	0	1.150	1.150	1.180	1.080	1.080	18,000	19,440	1.0800	0.920	0.920	0.944	0.864	0.864	22,505	0.8638	-1.71%
2018-10-15	0	1.170	1.030	1.170	-	-	0	0	-	0.936	0.824	0.936	-	-	0	-	0.00%
2018-10-12	0	1.170	1.090	1.170	1.040	1.170	4,000	4,420	1.1050	0.936	0.872	0.936	0.832	0.936	5,001	0.8838	-0.85%
2018-10-11	0	1.180	1.080	1.180	-	-	0	0	-	0.944	0.864	0.944	-	-	0	-	0.00%
2018-10-10	0	1.180	1.100	1.190	-	-	0	0	-	0.944	0.880	0.952	-	-	0	-	0.00%
2018-10-09	0	1.180	1.100	1.180	-	-	0	0	-	0.944	0.880	0.944	-	-	0	-	0.00%
2018-10-08	0	1.180	1.100	1.180	-	-	0	0	-	0.944	0.880	0.944	-	-	0	-	0.00%
2018-10-05	0	1.180	1.100	1.180	-	-	0	0	-	0.944	0.880	0.944	-	-	0	-	0.00%
2018-10-04	0	1.180	1.060	1.180	-	-	0	0	-	0.944	0.848	0.944	-	-	0	-	0.00%
2018-10-03	0	1.180	1.050	1.180	-	-	0	0	-	0.944	0.840	0.944	-	-	0	-	0.00%
2018-10-02	0	1.180	1.030	1.180	1.100	1.180	32,000	35,360	1.1050	0.944	0.824	0.944	0.880	0.944	40,009	0.8838	-0.84%
2018-09-28	0	1.190	1.100	1.190	1.200	1.200	28,000	33,600	1.2000	0.952	0.880	0.952	0.960	0.960	35,008	0.9598	-0.83%
2018-09-27	0	1.200	1.100	1.200	-	-	0	0	-	0.960	0.880	0.960	-	-	0	-	0.00%
2018-09-26	0	1.200	1.140	1.200	-	-	50,000	59,500	1.1900	0.960	0.912	0.960	-	-	62,514	0.9518	-0.83%
2018-09-24	0	1.210	1.100	1.220	-	-	0	0	-	0.968	0.880	0.976	-	-	0	-	0.00%
2018-09-21	0	1.210	1.150	1.210	-	-	0	0	-	0.968	0.920	0.968	-	-	0	-	0.00%
2018-09-20	0	1.210	1.100	1.210	1.210	1.210	10,000	12,100	1.2100	0.968	0.880	0.968	0.968	0.968	12,503	0.9678	0.00%
2018-09-19	0	1.210	1.100	1.240	1.210	1.210	16,000	19,360	1.2100	0.968	0.880	0.992	0.968	0.968	20,005	0.9678	-2.42%
2018-09-18	0	1.240	1.100	1.240	-	-	0	0	-	0.992	0.880	0.992	-	-	0	-	0.00%
2018-09-17	0	1.240	1.000	1.240	-	-	0	0	-	0.992	0.800	0.992	-	-	0	-	0.00%
2018-09-14	0	1.240	1.200	1.240	-	-	0	0	-	0.992	0.960	0.992	-	-	0	-	-0.80%
2018-09-13	0	1.250	0.970	1.250	-	-	0	0	-	1.000	0.776	1.000	-	-	0	-	0.00%
2018-09-12	0	1.250	1.100	1.250	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	0.00%
2018-09-11	0	1.250	0.990	1.250	-	-	0	0	-	1.000	0.792	1.000	-	-	0	-	0.00%
2018-09-10	0	1.250	1.100	1.250	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	0.00%
2018-09-07	0	1.250	1.100	1.250	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	-2.34%
2018-09-06	0	1.280	1.120	1.280	-	-	0	0	-	1.024	0.896	1.024	-	-	0	-	-1.54%
2018-09-05	0	1.300	1.110	1.300	-	-	0	0	-	1.040	0.888	1.040	-	-	0	-	0.00%
2018-09-04	0	1.300	1.090	1.300	-	-	0	0	-	1.040	0.872	1.040	-	-	0	-	-0.76%
2018-09-03	0	1.310	1.210	1.310	-	-	0	0	-	1.048	0.968	1.048	-	-	0	-	-0.76%
2018-08-31	0	1.320	1.200	1.320	-	-	0	0	-	1.056	0.960	1.056	-	-	0	-	-0.75%
2018-08-30	0	1.330	1.210	1.330	-	-	0	0	-	1.064	0.968	1.064	-	-	0	-	0.00%
2018-08-29	0	1.330	1.250	1.330	-	-	0	0	-	1.064	1.000	1.064	-	-	0	-	-3.62%
2018-08-28	0	1.380	1.250	1.380	-	-	0	0	-	1.104	1.000	1.104	-	-	0	-	0.00%
2018-08-27	0	1.380	1.250	1.380	-	-	0	0	-	1.104	1.000	1.104	-	-	0	-	-0.72%
2018-08-24	0	1.390	1.250	1.390	1.400	1.400	14,000	19,600	1.4000	1.112	1.000	1.112	1.120	1.120	17,504	1.1197	-0.71%
2018-08-23	0	1.400	1.250	1.440	-	-	0	0	-	1.120	1.000	1.152	-	-	0	-	0.00%
2018-08-22	0	1.400	1.350	1.400	-	-	0	0	-	1.120	1.080	1.120	-	-	0	-	-2.78%
2018-08-21	0	1.440	1.260	1.450	-	-	0	0	-	1.152	1.008	1.160	-	-	0	-	0.00%
2018-08-20	0	1.440	1.300	1.440	-	-	0	0	-	1.152	1.040	1.152	-	-	0	-	-0.69%
2018-08-17	0	1.450	1.260	1.450	-	-	0	0	-	1.160	1.008	1.160	-	-	0	-	0.00%
2018-08-16	0	1.450	1.280	1.450	-	-	0	0	-	1.160	1.024	1.160	-	-	0	-	0.00%
2018-08-15	0	1.450	1.310	1.460	-	-	0	0	-	1.160	1.048	1.168	-	-	0	-	0.00%
2018-08-14	0	1.450	1.370	1.450	-	-	0	0	-	1.160	1.096	1.160	-	-	0	-	0.00%
2018-08-13	0	1.450	1.330	1.450	-	-	0	0	-	1.160	1.064	1.160	-	-	0	-	0.00%
2018-08-10	0	1.450	1.330	1.450	-	-	0	0	-	1.160	1.064	1.160	-	-	0	-	0.00%
2018-08-09	0	1.450	1.330	1.450	1.450	1.450	2,000	2,900	1.4500	1.160	1.064	1.160	1.160	1.160	2,501	1.1597	3.57%
2018-08-08	0	1.400	1.350	1.450	-	-	0	0	-	1.120	1.080	1.160	-	-	0	-	0.00%
2018-08-07	0	1.400	1.350	1.400	1.350	1.400	88,000	123,100	1.3989	1.120	1.080	1.120	1.080	1.120	110,025	1.1188	-1.41%
2018-08-06	0	1.420	1.390	1.450	1.420	1.420	20,000	28,400	1.4200	1.136	1.112	1.160	1.136	1.136	25,006	1.1357	0.00%
2018-08-03	0	1.420	1.350	1.420	1.350	1.450	14,000	19,240	1.3743	1.136	1.080	1.136	1.080	1.160	17,504	1.0992	-2.07%
2018-08-02	0	1.450	1.350	1.450	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2018-08-01	0	1.450	1.350	1.450	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	-0.68%
2018-07-31	0	1.460	1.350	1.460	-	-	0	0	-	1.168	1.080	1.168	-	-	0	-	0.00%
2018-07-30	0	1.460	1.350	1.460	-	-	0	0	-	1.168	1.080	1.168	-	-	0	-	0.00%
2018-07-27	0	1.460	1.380	1.470	1.460	1.460	40,000	58,400	1.4600	1.168	1.104	1.176	1.168	1.168	50,012	1.1677	1.39%
2018-07-26	0	1.440	1.380	1.440	1.380	1.440	28,000	39,240	1.4014	1.152	1.104	1.152	1.104	1.152	35,008	1.1209	5.11%
2018-07-25	0	1.370	1.350	1.380	-	-	0	0	-	1.096	1.080	1.104	-	-	0	-	0.00%
2018-07-24	0	1.370	1.330	1.370	-	-	0	0	-	1.096	1.064	1.096	-	-	0	-	-0.72%
2018-07-23	0	1.380	1.350	1.380	-	-	0	0	-	1.104	1.080	1.104	-	-	0	-	0.00%
2018-07-20	0	1.380	1.200	1.380	1.380	1.380	42,000	57,960	1.3800	1.104	0.960	1.104	1.104	1.104	52,512	1.1037	2.22%
2018-07-19	0	1.350	1.200	1.350	1.350	1.350	6,000	8,100	1.3500	1.080	0.960	1.080	1.080	1.080	7,502	1.0798	-1.46%
2018-07-18	0	1.370	1.350	1.410	1.300	1.370	12,000	15,740	1.3117	1.096	1.080	1.128	1.040	1.096	15,003	1.0491	2.24%
2018-07-17	0	1.340	1.280	1.340	1.300	1.350	68,000	89,400	1.3147	1.072	1.024	1.072	1.040	1.080	85,020	1.0515	-1.47%
2018-07-16	0	1.360	1.350	1.460	-	-	0	0	-	1.088	1.080	1.168	-	-	0	-	0.00%
2018-07-13	0	1.360	1.360	1.470	1.300	1.400	20,000	26,760	1.3380	1.088	1.088	1.176	1.040	1.120	25,006	1.0702	-8.72%
2018-07-12	0	1.490	1.330	1.490	-	-	0	0	-	1.192	1.064	1.192	-	-	0	-	0.00%
2018-07-11	0	1.490	1.330	1.490	-	-	0	0	-	1.192	1.064	1.192	-	-	0	-	0.00%
2018-07-10	0	1.490	1.330	1.490	-	-	0	0	-	1.192	1.064	1.192	-	-	0	-	0.00%
2018-07-09	0	1.490	1.330	1.490	-	-	0	0	-	1.192	1.064	1.192	-	-	0	-	0.00%
2018-07-06	0	1.490	1.370	1.490	1.400	1.490	78,000	109,580	1.4049	1.192	1.096	1.192	1.120	1.192	97,522	1.1236	-1.32%
2018-07-05	0	1.510	1.420	1.510	-	-	0	0	-	1.208	1.136	1.208	-	-	0	-	-2.58%
2018-07-04	0	1.550	1.550	1.590	-	-	0	0	-	1.240	1.240	1.272	-	-	0	-	3.33%
2018-07-03	0	1.500	1.410	1.500	-	-	0	0	-	1.200	1.128	1.200	-	-	0	-	-1.32%
2018-06-29	0	1.520	1.410	1.750	-	-	0	0	-	1.216	1.128	1.400	-	-	0	-	0.00%
2018-06-28	0	1.520	1.420	1.520	-	-	0	0	-	1.216	1.136	1.216	-	-	0	-	0.00%
2018-06-27	0	1.520	1.410	1.520	-	-	0	0	-	1.216	1.128	1.216	-	-	0	-	0.00%
2018-06-26	0	1.520	1.420	1.520	1.520	1.520	4,000	6,080	1.5200	1.216	1.136	1.216	1.216	1.216	5,001	1.2157	0.00%
2018-06-25	0	1.520	1.520	1.590	-	-	0	0	-	1.216	1.216	1.272	-	-	0	-	0.00%
2018-06-22	0	1.520	1.410	1.600	-	-	0	0	-	1.216	1.128	1.280	-	-	0	-	0.00%
2018-06-21	0	1.520	1.420	1.590	-	-	0	0	-	1.216	1.136	1.272	-	-	0	-	0.00%
2018-06-20	0	1.520	1.480	1.600	-	-	0	0	-	1.216	1.184	1.280	-	-	0	-	0.00%
2018-06-19	0	1.520	1.470	1.520	-	-	0	0	-	1.216	1.176	1.216	-	-	0	-	-3.80%
2018-06-15	0	1.580	1.480	1.620	-	-	0	0	-	1.264	1.184	1.296	-	-	0	-	0.00%
2018-06-14	0	1.580	1.580	1.620	-	-	0	0	-	1.264	1.264	1.296	-	-	0	-	1.94%
2018-06-13	0	1.550	1.480	1.660	-	-	0	0	-	1.240	1.184	1.328	-	-	0	-	0.00%
2018-06-12	0	1.550	1.490	1.660	1.550	1.550	8,000	12,400	1.5500	1.240	1.192	1.328	1.240	1.240	10,002	1.2397	-0.64%
2018-06-11	0	1.560	1.510	1.600	-	-	0	0	-	1.248	1.208	1.280	-	-	0	-	0.00%
2018-06-08	0	1.560	1.500	1.640	-	-	0	0	-	1.248	1.200	1.312	-	-	0	-	0.00%
2018-06-07	0	1.560	1.540	1.560	1.530	1.560	36,000	55,880	1.5522	1.248	1.232	1.248	1.224	1.248	45,010	1.2415	-3.70%
2018-06-06	0	1.620	1.540	1.620	-	-	0	0	-	1.296	1.232	1.296	-	-	0	-	0.00%
2018-06-05	0	1.620	1.540	1.620	-	-	0	0	-	1.296	1.232	1.296	-	-	0	-	0.00%
2018-06-04	0	1.620	1.540	1.660	-	-	0	0	-	1.296	1.232	1.328	-	-	0	-	0.00%
2018-06-01	0	1.620	1.540	1.640	-	-	0	0	-	1.296	1.232	1.312	-	-	0	-	0.00%
2018-05-31	0	1.620	1.540	1.650	-	-	0	0	-	1.296	1.232	1.320	-	-	0	-	0.00%
2018-05-30	0	1.620	1.540	1.660	-	-	0	0	-	1.296	1.232	1.328	-	-	0	-	0.00%
2018-05-29	0	1.620	1.540	1.670	-	-	0	0	-	1.296	1.232	1.336	-	-	0	-	0.00%
2018-05-28	0	1.620	1.540	1.670	-	-	0	0	-	1.296	1.232	1.336	-	-	0	-	0.00%
2018-05-25	0	1.620	1.540	1.670	-	-	0	0	-	1.296	1.232	1.336	-	-	0	-	0.00%
2018-05-24	0	1.620	1.620	1.670	1.620	1.620	14,000	22,680	1.6200	1.296	1.296	1.336	1.296	1.296	17,504	1.2957	0.00%
2018-05-23	0	1.620	1.540	1.620	-	-	0	0	-	1.296	1.232	1.296	-	-	0	-	0.00%
2018-05-21	0	1.620	1.540	1.620	-	-	0	0	-	1.296	1.232	1.296	-	-	0	-	0.00%
2018-05-18	0	1.620	1.540	1.700	-	-	0	0	-	1.296	1.232	1.360	-	-	0	-	0.00%
2018-05-17	0	1.620	1.540	1.620	-	-	0	0	-	1.296	1.232	1.296	-	-	0	-	0.00%
2018-05-16	0	1.620	1.560	1.660	-	-	0	0	-	1.296	1.248	1.328	-	-	0	-	0.00%
2018-05-15	0	1.620	1.540	1.650	-	-	0	0	-	1.296	1.232	1.320	-	-	0	-	0.00%
2018-05-14	0	1.620	1.540	1.650	-	-	0	0	-	1.296	1.232	1.320	-	-	0	-	0.00%
2018-05-11	0	1.620	1.590	1.620	1.590	1.640	24,000	38,920	1.6217	1.296	1.272	1.296	1.272	1.312	30,007	1.2970	-1.22%
2018-05-10	0	1.640	1.610	1.670	1.640	1.640	20,000	32,800	1.6400	1.312	1.288	1.336	1.312	1.312	25,006	1.3117	0.00%
2018-05-09	0	1.640	1.550	1.650	1.500	1.640	206,000	319,220	1.5496	1.312	1.240	1.320	1.200	1.312	257,559	1.2394	8.61%
2018-05-08	0	1.510	1.400	1.530	-	-	0	0	-	1.208	1.120	1.224	-	-	0	-	0.00%
2018-05-07	0	1.510	1.430	1.510	1.510	1.510	12,000	18,120	1.5100	1.208	1.144	1.208	1.208	1.208	15,003	1.2077	-1.31%
2018-05-04	0	1.530	1.450	1.530	1.420	1.530	28,000	40,160	1.4343	1.224	1.160	1.224	1.136	1.224	35,008	1.1472	-0.65%
2018-05-03	0	1.540	1.430	1.550	1.430	1.540	6,000	8,800	1.4667	1.232	1.144	1.240	1.144	1.232	7,502	1.1731	2.67%
2018-05-02	0	1.500	1.440	1.500	1.500	1.500	70,000	105,000	1.5000	1.200	1.152	1.200	1.200	1.200	87,520	1.1997	-0.66%
2018-04-30	0	1.510	1.430	1.510	1.510	1.510	2,000	3,020	1.5100	1.208	1.144	1.208	1.208	1.208	2,501	1.2077	2.72%
2018-04-27	0	1.470	1.410	1.510	-	-	0	0	-	1.176	1.128	1.208	-	-	0	-	0.00%
2018-04-26	0	1.470	1.440	1.530	-	-	0	0	-	1.176	1.152	1.224	-	-	0	-	0.00%
2018-04-25	0	1.470	1.430	1.470	1.400	1.490	146,000	208,560	1.4285	1.176	1.144	1.176	1.120	1.192	182,542	1.1425	-4.55%
2018-04-24	0	1.540	1.410	1.560	-	-	0	0	-	1.232	1.128	1.248	-	-	0	-	0.00%
2018-04-23	0	1.540	1.410	1.560	-	-	0	0	-	1.232	1.128	1.248	-	-	0	-	0.00%
2018-04-20	0	1.540	1.410	1.560	-	-	0	0	-	1.232	1.128	1.248	-	-	0	-	0.00%
2018-04-19	0	1.540	1.410	1.560	1.540	1.540	26,000	40,040	1.5400	1.232	1.128	1.248	1.232	1.232	32,507	1.2317	0.00%
2018-04-18	0	1.540	1.400	1.550	-	-	0	0	-	1.232	1.120	1.240	-	-	0	-	0.00%
2018-04-17	0	1.540	1.510	1.540	1.460	1.560	96,000	145,340	1.5140	1.232	1.208	1.232	1.168	1.248	120,028	1.2109	1.99%
2018-04-16	0	1.510	1.410	1.510	-	-	0	0	-	1.208	1.128	1.208	-	-	0	-	-1.31%
2018-04-13	0	1.530	1.480	1.530	1.500	1.530	12,000	18,060	1.5050	1.224	1.184	1.224	1.200	1.224	15,003	1.2037	-0.65%
2018-04-12	0	1.540	1.450	1.550	1.500	1.540	50,000	75,540	1.5108	1.232	1.160	1.240	1.200	1.232	62,514	1.2084	-1.91%
2018-04-11	0	1.570	1.520	1.570	-	-	0	0	-	1.256	1.216	1.256	-	-	0	-	0.00%
2018-04-10	0	1.570	1.520	1.570	1.580	1.580	20,000	31,600	1.5800	1.256	1.216	1.256	1.264	1.264	25,006	1.2637	-1.26%
2018-04-09	0	1.590	1.510	1.600	-	-	0	0	-	1.272	1.208	1.280	-	-	0	-	0.00%
2018-04-06	0	1.590	1.520	1.590	1.590	1.590	2,000	3,180	1.5900	1.272	1.216	1.272	1.272	1.272	2,501	1.2717	1.27%
2018-04-04	0	1.570	1.570	1.600	1.520	1.520	22,000	33,440	1.5200	1.256	1.256	1.280	1.216	1.216	27,506	1.2157	-7.10%
2018-04-03	0	1.690	1.520	1.690	1.690	1.690	2,000	3,380	1.6900	1.352	1.216	1.352	1.352	1.352	2,501	1.3517	3.68%
2018-03-29	0	1.630	1.520	1.660	1.630	1.630	2,000	3,260	1.6300	1.304	1.216	1.328	1.304	1.304	2,501	1.3037	1.87%
2018-03-28	0	1.600	1.520	1.640	1.520	1.600	4,000	6,240	1.5600	1.280	1.216	1.312	1.216	1.280	5,001	1.2477	0.00%
2018-03-27	0	1.600	1.590	1.660	1.510	1.670	188,000	296,080	1.5749	1.280	1.272	1.328	1.208	1.336	235,054	1.2596	-8.57%
2018-03-26	0	1.750	1.500	1.750	1.700	1.750	12,000	20,500	1.7083	1.400	1.200	1.400	1.360	1.400	15,003	1.3664	0.57%
2018-03-23	0	1.740	1.500	1.750	-	-	0	0	-	1.392	1.200	1.400	-	-	0	-	0.00%
2018-03-22	0	1.740	1.500	1.740	-	-	0	0	-	1.392	1.200	1.392	-	-	0	-	-0.57%
2018-03-21	0	1.750	1.650	1.750	1.700	1.780	110,000	187,180	1.7016	1.400	1.320	1.400	1.360	1.424	137,532	1.3610	1.74%
2018-03-20	0	1.720	1.500	1.720	1.720	1.720	10,000	17,200	1.7200	1.376	1.200	1.376	1.376	1.376	12,503	1.3757	-1.15%
2018-03-19	0	1.740	1.700	1.740	1.720	1.740	36,000	62,360	1.7322	1.392	1.360	1.392	1.376	1.392	45,010	1.3855	1.16%
2018-03-16	0	1.720	1.700	1.720	1.730	1.730	62,000	107,260	1.7300	1.376	1.360	1.376	1.384	1.384	77,518	1.3837	0.58%
2018-03-15	0	1.710	1.520	1.710	1.720	1.720	14,000	24,080	1.7200	1.368	1.216	1.368	1.376	1.376	17,504	1.3757	0.00%
2018-03-14	0	1.710	1.500	1.710	1.710	1.710	38,000	64,980	1.7100	1.368	1.200	1.368	1.368	1.368	47,511	1.3677	-0.58%
2018-03-13	0	1.720	1.500	1.730	-	-	0	0	-	1.376	1.200	1.384	-	-	0	-	0.00%
2018-03-12	0	1.720	1.500	1.720	-	-	0	0	-	1.376	1.200	1.376	-	-	0	-	0.00%
2018-03-09	0	1.720	1.510	1.720	-	-	0	0	-	1.376	1.208	1.376	-	-	0	-	0.00%
2018-03-08	0	1.720	1.500	1.730	-	-	0	0	-	1.376	1.200	1.384	-	-	0	-	0.00%
2018-03-07	0	1.720	1.500	1.720	-	-	0	0	-	1.376	1.200	1.376	-	-	0	-	-0.58%
2018-03-06	0	1.730	1.480	1.730	-	-	0	0	-	1.384	1.184	1.384	-	-	0	-	0.00%
2018-03-05	0	1.730	1.480	1.730	1.720	1.730	4,000	6,900	1.7250	1.384	1.184	1.384	1.376	1.384	5,001	1.3797	0.00%
2018-03-02	0	1.730	1.470	1.740	1.730	1.730	2,000	3,460	1.7300	1.384	1.176	1.392	1.384	1.384	2,501	1.3837	0.58%
2018-03-01	0	1.720	1.510	1.730	-	-	0	0	-	1.376	1.208	1.384	-	-	0	-	0.00%
2018-02-28	0	1.720	1.510	1.720	-	-	0	0	-	1.376	1.208	1.376	-	-	0	-	0.00%
2018-02-27	0	1.720	1.650	1.730	-	-	0	0	-	1.376	1.320	1.384	-	-	0	-	0.00%
2018-02-26	0	1.720	1.500	1.720	-	-	0	0	-	1.376	1.200	1.376	-	-	0	-	0.00%
2018-02-23	0	1.720	1.620	1.720	-	-	0	0	-	1.376	1.296	1.376	-	-	0	-	0.00%
2018-02-22	0	1.720	1.650	1.720	1.680	1.720	8,000	13,520	1.6900	1.376	1.320	1.376	1.344	1.376	10,002	1.3517	0.00%
2018-02-21	0	1.720	1.620	1.730	-	-	0	0	-	1.376	1.296	1.384	-	-	0	-	0.00%
2018-02-20	0	1.720	1.530	1.730	-	-	0	0	-	1.376	1.224	1.384	-	-	0	-	0.00%
2018-02-15	0	1.720	1.650	1.720	1.600	1.720	20,000	32,240	1.6120	1.376	1.320	1.376	1.280	1.376	25,006	1.2893	-0.58%
2018-02-14	0	1.730	1.670	1.730	1.650	1.730	32,000	53,820	1.6819	1.384	1.336	1.384	1.320	1.384	40,009	1.3452	0.00%
2018-02-13	0	1.730	1.660	1.730	1.660	1.730	18,000	30,020	1.6678	1.384	1.328	1.384	1.328	1.384	22,505	1.3339	2.98%
2018-02-12	0	1.680	1.680	1.700	1.550	1.550	12,000	18,900	1.5750	1.344	1.344	1.360	1.240	1.240	15,003	1.2597	0.00%
2018-02-09	0	1.680	1.440	1.680	-	-	0	0	-	1.344	1.152	1.344	-	-	0	-	0.00%
2018-02-08	0	1.680	1.550	1.680	-	-	0	0	-	1.344	1.240	1.344	-	-	0	-	-1.18%
2018-02-07	0	1.700	1.580	1.700	-	-	0	0	-	1.360	1.264	1.360	-	-	0	-	0.00%
2018-02-06	0	1.700	1.540	1.700	1.570	1.700	16,000	25,380	1.5863	1.360	1.232	1.360	1.256	1.360	20,005	1.2687	-2.30%
2018-02-05	0	1.740	1.650	1.750	-	-	0	0	-	1.392	1.320	1.400	-	-	0	-	0.00%
2018-02-02	0	1.740	1.670	1.750	-	-	0	0	-	1.392	1.336	1.400	-	-	0	-	0.00%
2018-02-01	0	1.740	1.650	1.740	-	-	0	0	-	1.392	1.320	1.392	-	-	0	-	0.00%
2018-01-31	0	1.740	1.670	1.740	1.700	1.740	20,000	34,400	1.7200	1.392	1.336	1.392	1.360	1.392	25,006	1.3757	0.00%
2018-01-30	0	1.740	1.680	1.740	1.670	1.740	48,000	81,260	1.6929	1.392	1.344	1.392	1.336	1.392	60,014	1.3540	-0.57%
2018-01-29	0	1.750	1.670	1.750	-	-	0	0	-	1.400	1.336	1.400	-	-	0	-	0.00%
2018-01-26	0	1.750	1.660	1.750	1.750	1.750	2,000	3,500	1.7500	1.400	1.328	1.400	1.400	1.400	2,501	1.3997	1.16%
2018-01-25	0	1.730	1.670	1.730	-	-	0	0	-	1.384	1.336	1.384	-	-	0	-	0.00%
2018-01-24	0	1.730	1.660	1.730	1.700	1.730	16,000	27,260	1.7038	1.384	1.328	1.384	1.360	1.384	20,005	1.3627	0.00%
2018-01-23	0	1.730	1.680	1.740	1.660	1.740	84,000	140,460	1.6721	1.384	1.344	1.392	1.328	1.392	105,024	1.3374	0.00%
2018-01-22	0	1.730	1.670	1.740	1.670	1.730	18,000	30,180	1.6767	1.384	1.336	1.392	1.336	1.384	22,505	1.3410	-0.57%
2018-01-19	0	1.740	1.680	1.740	-	-	0	0	-	1.392	1.344	1.392	-	-	0	-	0.00%
2018-01-18	0	1.740	1.680	1.740	1.640	1.740	14,000	23,380	1.6700	1.392	1.344	1.392	1.312	1.392	17,504	1.3357	0.00%
2018-01-17	0	1.740	1.700	1.750	1.650	1.750	74,000	123,640	1.6708	1.392	1.360	1.400	1.320	1.400	92,521	1.3363	2.35%
2018-01-16	0	1.700	1.680	1.700	1.680	1.720	54,000	92,200	1.7074	1.360	1.344	1.360	1.344	1.376	67,516	1.3656	-1.16%
2018-01-15	0	1.720	1.680	1.720	1.680	1.720	28,000	47,560	1.6986	1.376	1.344	1.376	1.344	1.376	35,008	1.3585	0.58%
2018-01-12	0	1.710	1.650	1.720	1.690	1.710	6,000	10,180	1.6967	1.368	1.320	1.376	1.352	1.368	7,502	1.3570	1.18%
2018-01-11	0	1.690	1.640	1.690	1.640	1.690	46,000	76,020	1.6526	1.352	1.312	1.352	1.312	1.352	57,513	1.3218	0.00%
2018-01-10	0	1.690	1.630	1.690	1.650	1.700	92,000	154,280	1.6770	1.352	1.304	1.352	1.320	1.360	115,026	1.3413	-0.59%
2018-01-09	0	1.700	1.690	1.720	1.680	1.750	134,000	230,300	1.7187	1.360	1.352	1.376	1.344	1.400	167,539	1.3746	1.19%
2018-01-08	0	1.680	1.640	1.680	1.610	1.690	160,000	265,120	1.6570	1.344	1.312	1.344	1.288	1.352	200,046	1.3253	3.70%
2018-01-05	0	1.620	1.620	1.650	1.570	1.650	350,000	560,840	1.6024	1.296	1.296	1.320	1.256	1.320	437,601	1.2816	6.58%
2018-01-04	0	1.520	1.480	1.520	1.480	1.520	12,000	17,840	1.4867	1.216	1.184	1.216	1.184	1.216	15,003	1.1891	1.33%
2018-01-03	0	1.500	1.400	1.540	1.490	1.500	58,000	86,920	1.4986	1.200	1.120	1.232	1.192	1.200	72,517	1.1986	2.04%
2018-01-02	0	1.470	1.450	1.530	-	-	0	0	-	1.176	1.160	1.224	-	-	0	-	0.00%
2017-12-29	0	1.470	1.470	1.520	1.470	1.470	48,000	70,560	1.4700	1.176	1.176	1.216	1.176	1.176	60,014	1.1757	4.26%
2017-12-28	0	1.410	1.410	1.470	-	-	0	0	-	1.128	1.128	1.176	-	-	0	-	0.71%
2017-12-27	0	1.400	1.400	1.450	1.400	1.400	10,000	14,000	1.4000	1.120	1.120	1.160	1.120	1.120	12,503	1.1197	0.72%
2017-12-22	0	1.390	1.390	1.440	-	-	0	0	-	1.112	1.112	1.152	-	-	0	-	0.00%
2017-12-21	0	1.390	1.390	1.450	1.380	1.380	10,000	13,800	1.3800	1.112	1.112	1.160	1.104	1.104	12,503	1.1037	0.00%
2017-12-20	0	1.390	1.390	1.450	1.380	1.470	60,000	84,800	1.4133	1.112	1.112	1.160	1.104	1.176	75,017	1.1304	1.46%
2017-12-19	0	1.370	1.370	1.390	-	-	0	0	-	1.096	1.096	1.112	-	-	0	-	1.48%
2017-12-18	0	1.350	1.330	1.430	-	-	0	0	-	1.080	1.064	1.144	-	-	0	-	0.00%
2017-12-15	0	1.350	1.280	1.430	-	-	0	0	-	1.080	1.024	1.144	-	-	0	-	0.00%
2017-12-14	0	1.350	1.300	1.430	1.350	1.350	8,000	10,800	1.3500	1.080	1.040	1.144	1.080	1.080	10,002	1.0798	0.00%
2017-12-13	0	1.350	1.270	1.350	-	-	0	0	-	1.080	1.016	1.080	-	-	0	-	0.00%
2017-12-12	0	1.350	1.280	1.430	-	-	0	0	-	1.080	1.024	1.144	-	-	0	-	0.00%
2017-12-11	0	1.350	1.350	1.380	1.340	1.350	44,000	58,980	1.3405	1.080	1.080	1.104	1.072	1.080	55,013	1.0721	3.85%
2017-12-08	0	1.300	1.300	1.340	-	-	0	0	-	1.040	1.040	1.072	-	-	0	-	0.00%
2017-12-07	0	1.300	1.300	1.340	1.300	1.360	382,000	497,420	1.3021	1.040	1.040	1.072	1.040	1.088	477,610	1.0415	-5.11%
2017-12-06	0	1.370	1.330	1.370	1.370	1.370	4,000	5,480	1.3700	1.096	1.064	1.096	1.096	1.096	5,001	1.0957	-0.72%
2017-12-05	0	1.380	1.380	1.400	1.350	1.380	128,000	174,420	1.3627	1.104	1.104	1.120	1.080	1.104	160,037	1.0899	0.00%
2017-12-04	0	1.380	1.380	1.450	1.350	1.360	34,000	46,440	1.3659	1.104	1.104	1.160	1.080	1.088	42,510	1.0925	2.22%
2017-12-01	0	1.350	1.350	1.410	-	-	0	0	-	1.080	1.080	1.128	-	-	0	-	0.00%
2017-11-30	0	1.350	1.350	1.400	1.350	1.350	8,000	10,800	1.3500	1.080	1.080	1.120	1.080	1.080	10,002	1.0798	-0.74%
2017-11-29	0	1.360	1.360	1.420	1.360	1.360	8,000	10,880	1.3600	1.088	1.088	1.136	1.088	1.088	10,002	1.0877	0.74%
2017-11-28	0	1.350	1.330	1.380	1.350	1.400	180,000	250,700	1.3928	1.080	1.064	1.104	1.080	1.120	225,052	1.1140	-2.17%
2017-11-27	0	1.380	1.360	1.400	-	-	0	0	-	1.104	1.088	1.120	-	-	0	-	0.00%
2017-11-24	0	1.380	1.380	1.420	1.350	1.440	50,000	69,620	1.3924	1.104	1.104	1.136	1.080	1.152	62,514	1.1137	-3.50%
2017-11-23	0	1.430	1.350	1.430	-	-	0	0	-	1.144	1.080	1.144	-	-	0	-	-1.38%
2017-11-22	0	1.450	1.380	1.450	1.400	1.470	52,000	73,080	1.4054	1.160	1.104	1.160	1.120	1.176	65,015	1.1240	2.11%
2017-11-21	0	1.420	1.420	1.470	1.400	1.480	176,000	247,700	1.4074	1.136	1.136	1.176	1.120	1.184	220,051	1.1256	0.71%
2017-11-20	0	1.410	1.360	1.520	-	-	0	0	-	1.128	1.088	1.216	-	-	0	-	0.00%
2017-11-17	0	1.410	1.410	1.470	1.400	1.410	312,000	437,400	1.4019	1.128	1.128	1.176	1.120	1.128	390,090	1.1213	-1.40%
2017-11-16	0	1.430	1.400	1.480	1.430	1.430	68,000	97,240	1.4300	1.144	1.120	1.184	1.144	1.144	85,020	1.1437	0.00%
2017-11-15	0	1.430	1.430	1.480	-	-	0	0	-	1.144	1.144	1.184	-	-	0	-	0.00%
2017-11-14	0	1.430	1.420	1.480	-	-	0	0	-	1.144	1.136	1.184	-	-	0	-	0.00%
2017-11-13	0	1.430	1.430	1.500	-	-	0	0	-	1.144	1.144	1.200	-	-	0	-	0.00%
2017-11-10	0	1.430	1.400	1.460	-	-	0	0	-	1.144	1.120	1.168	-	-	0	-	0.00%
2017-11-09	0	1.430	1.430	1.480	1.430	1.430	10,000	14,300	1.4300	1.144	1.144	1.184	1.144	1.144	12,503	1.1437	-1.38%
2017-11-08	0	1.450	1.420	1.480	-	-	0	0	-	1.160	1.136	1.184	-	-	0	-	0.00%
2017-11-07	0	1.450	1.450	1.480	-	-	0	0	-	1.160	1.160	1.184	-	-	0	-	0.00%
2017-11-06	0	1.450	1.400	1.450	-	-	0	0	-	1.160	1.120	1.160	-	-	0	-	0.00%
2017-11-03	0	1.450	1.450	1.540	-	-	0	0	-	1.160	1.160	1.232	-	-	0	-	0.00%
2017-11-02	0	1.450	1.380	1.510	-	-	0	0	-	1.160	1.104	1.208	-	-	0	-	0.00%
2017-11-01	0	1.450	1.420	1.510	-	-	0	0	-	1.160	1.136	1.208	-	-	0	-	0.00%
2017-10-31	0	1.450	1.450	1.510	1.440	1.460	204,000	295,580	1.4489	1.160	1.160	1.208	1.152	1.168	255,059	1.1589	-2.03%
2017-10-30	0	1.480	1.440	1.480	-	-	0	0	-	1.184	1.152	1.184	-	-	0	-	0.00%
2017-10-27	0	1.480	1.450	1.480	-	-	0	0	-	1.184	1.160	1.184	-	-	0	-	0.00%
2017-10-26	0	1.480	1.440	1.500	-	-	0	0	-	1.184	1.152	1.200	-	-	0	-	0.00%
2017-10-25	0	1.480	1.440	1.550	-	-	0	0	-	1.184	1.152	1.240	-	-	0	-	0.00%
2017-10-24	0	1.480	1.450	1.560	1.430	1.480	44,000	63,780	1.4495	1.184	1.160	1.248	1.144	1.184	55,013	1.1594	0.00%
2017-10-23	0	1.480	1.440	1.560	-	-	0	0	-	1.184	1.152	1.248	-	-	0	-	0.00%
2017-10-20	0	1.480	1.480	1.520	1.440	1.440	10,000	14,400	1.4400	1.184	1.184	1.216	1.152	1.152	12,503	1.1517	2.78%
2017-10-19	0	1.440	1.440	1.480	-	-	0	0	-	1.152	1.152	1.184	-	-	0	-	0.00%
2017-10-18	0	1.440	1.440	1.500	1.430	1.440	50,000	71,700	1.4340	1.152	1.152	1.200	1.144	1.152	62,514	1.1469	1.41%
2017-10-17	0	1.420	1.420	1.500	1.420	1.430	60,000	85,340	1.4223	1.136	1.136	1.200	1.136	1.144	75,017	1.1376	0.00%
2017-10-16	0	1.420	1.420	1.500	1.420	1.430	10,000	14,240	1.4240	1.136	1.136	1.200	1.136	1.144	12,503	1.1389	-1.39%
2017-10-13	0	1.440	1.440	1.490	-	-	0	0	-	1.152	1.152	1.192	-	-	0	-	0.00%
2017-10-12	0	1.440	1.440	1.500	-	-	0	0	-	1.152	1.152	1.200	-	-	0	-	0.00%
2017-10-11	0	1.440	1.430	1.490	-	-	0	0	-	1.152	1.144	1.192	-	-	0	-	0.00%
2017-10-10	0	1.440	1.440	1.500	1.440	1.440	24,000	34,560	1.4400	1.152	1.152	1.200	1.152	1.152	30,007	1.1517	-3.36%
2017-10-09	0	1.490	1.430	1.500	1.480	1.490	8,000	11,900	1.4875	1.192	1.144	1.200	1.184	1.192	10,002	1.1897	-0.67%
2017-10-06	0	1.500	1.450	1.550	-	-	0	0	-	1.200	1.160	1.240	-	-	0	-	0.00%
2017-10-04	0	1.500	1.500	1.550	1.420	1.450	500,000	722,480	1.4450	1.200	1.200	1.240	1.136	1.160	625,144	1.1557	0.00%
2017-10-03	0	1.500	1.440	1.500	-	-	0	0	-	1.200	1.152	1.200	-	-	0	-	0.00%
2017-09-29	0	1.500	1.430	1.570	-	-	0	0	-	1.200	1.144	1.256	-	-	0	-	0.00%
2017-09-28	0	1.500	1.430	1.580	-	-	0	0	-	1.200	1.144	1.264	-	-	0	-	0.00%
2017-09-27	0	1.500	1.430	1.500	-	-	0	0	-	1.200	1.144	1.200	-	-	0	-	0.00%
2017-09-26	0	1.500	1.430	1.580	1.500	1.500	22,000	33,000	1.5000	1.200	1.144	1.264	1.200	1.200	27,506	1.1997	0.00%
2017-09-25	0	1.500	1.430	1.500	-	-	0	0	-	1.200	1.144	1.200	-	-	0	-	0.00%
2017-09-22	0	1.500	1.450	1.500	1.500	1.500	6,000	9,000	1.5000	1.200	1.160	1.200	1.200	1.200	7,502	1.1997	1.35%
2017-09-21	0	1.480	1.430	1.500	-	-	0	0	-	1.184	1.144	1.200	-	-	0	-	0.00%
2017-09-20	0	1.480	1.430	1.500	-	-	0	0	-	1.184	1.144	1.200	-	-	0	-	0.00%
2017-09-19	0	1.480	1.400	1.500	-	-	0	0	-	1.184	1.120	1.200	-	-	0	-	0.00%
2017-09-18	0	1.480	1.420	1.580	-	-	0	0	-	1.184	1.136	1.264	-	-	0	-	0.00%
2017-09-15	0	1.480	1.420	1.500	-	-	0	0	-	1.184	1.136	1.200	-	-	0	-	0.00%
2017-09-14	0	1.480	1.430	1.500	-	-	0	0	-	1.184	1.144	1.200	-	-	0	-	0.00%
2017-09-13	0	1.480	1.400	1.500	-	-	0	0	-	1.184	1.120	1.200	-	-	0	-	0.00%
2017-09-12	0	1.480	1.390	1.490	-	-	0	0	-	1.184	1.112	1.192	-	-	0	-	0.00%
2017-09-11	0	1.480	1.410	1.500	1.440	1.480	120,000	174,560	1.4547	1.184	1.128	1.200	1.152	1.184	150,035	1.1635	4.96%
2017-09-08	0	1.410	1.410	1.500	-	-	0	0	-	1.128	1.128	1.200	-	-	0	-	0.00%
2017-09-07	0	1.410	1.380	1.450	-	-	0	0	-	1.128	1.104	1.160	-	-	0	-	0.00%
2017-09-06	0	1.410	1.410	1.480	-	-	0	0	-	1.128	1.128	1.184	-	-	0	-	0.71%
2017-09-05	0	1.400	1.360	1.480	1.400	1.410	100,000	140,400	1.4040	1.120	1.088	1.184	1.120	1.128	125,029	1.1229	-3.45%
2017-09-04	0	1.450	1.400	1.450	-	-	0	0	-	1.160	1.120	1.160	-	-	0	-	-4.61%
2017-09-01	0	1.520	1.400	1.520	1.500	1.520	54,000	81,880	1.5163	1.216	1.120	1.216	1.200	1.216	67,516	1.2128	6.29%
2017-08-31	0	1.430	1.340	1.500	-	-	0	0	-	1.144	1.072	1.200	-	-	0	-	0.00%
2017-08-30	0	1.430	1.400	1.500	1.410	1.430	106,000	149,700	1.4123	1.144	1.120	1.200	1.128	1.144	132,531	1.1296	2.14%
2017-08-29	0	1.400	1.350	1.410	1.400	1.400	38,000	53,200	1.4000	1.120	1.080	1.128	1.120	1.120	47,511	1.1197	0.00%
2017-08-28	0	1.400	1.300	1.450	-	-	0	0	-	1.120	1.040	1.160	-	-	0	-	0.00%
2017-08-25	0	1.400	1.320	1.400	1.400	1.400	50,000	70,000	1.4000	1.120	1.056	1.120	1.120	1.120	62,514	1.1197	0.72%
2017-08-24	0	1.390	1.310	1.390	1.400	1.400	50,000	70,000	1.4000	1.112	1.048	1.112	1.120	1.120	62,514	1.1197	6.92%
2017-08-22	0	1.300	1.280	1.400	-	-	0	0	-	1.040	1.024	1.120	-	-	0	-	0.00%
2017-08-21	0	1.300	1.290	1.310	1.290	1.300	60,000	77,540	1.2923	1.040	1.032	1.048	1.032	1.040	75,017	1.0336	0.78%
2017-08-18	0	1.290	1.210	1.290	-	-	0	0	-	1.032	0.968	1.032	-	-	0	-	0.00%
2017-08-17	0	1.290	1.290	1.300	1.280	1.280	4,000	5,120	1.2800	1.032	1.032	1.040	1.024	1.024	5,001	1.0238	0.00%
2017-08-16	0	1.290	1.250	1.300	1.270	1.290	58,000	74,140	1.2783	1.032	1.000	1.040	1.016	1.032	72,517	1.0224	-0.77%
2017-08-15	0	1.300	1.280	1.320	1.280	1.300	92,000	118,840	1.2917	1.040	1.024	1.056	1.024	1.040	115,026	1.0332	4.00%
2017-08-14	0	1.250	1.230	1.250	1.220	1.250	52,000	64,740	1.2450	1.000	0.984	1.000	0.976	1.000	65,015	0.9958	-3.85%
2017-08-11	0	1.300	1.210	1.300	-	-	0	0	-	1.040	0.968	1.040	-	-	0	-	0.00%
2017-08-10	0	1.300	1.210	1.340	-	-	0	0	-	1.040	0.968	1.072	-	-	0	-	0.00%
2017-08-09	0	1.300	1.250	1.370	1.300	1.310	146,000	190,060	1.3018	1.040	1.000	1.096	1.040	1.048	182,542	1.0412	3.17%
2017-08-08	0	1.260	1.260	1.330	1.230	1.230	118,000	145,140	1.2300	1.008	1.008	1.064	0.984	0.984	147,534	0.9838	0.00%
2017-08-07	0	1.260	1.260	1.320	1.250	1.250	2,000	2,500	1.2500	1.008	1.008	1.056	1.000	1.000	2,501	0.9998	-3.82%
2017-08-04	0	1.310	1.300	1.320	1.300	1.340	58,000	76,040	1.3110	1.048	1.040	1.056	1.040	1.072	72,517	1.0486	-4.38%
2017-08-03	0	1.370	1.300	1.370	-	-	0	0	-	1.096	1.040	1.096	-	-	0	-	0.00%
2017-08-02	0	1.370	1.310	1.370	1.360	1.370	56,000	76,360	1.3636	1.096	1.048	1.096	1.088	1.096	70,016	1.0906	0.00%
2017-08-01	0	1.370	1.280	1.370	-	-	0	0	-	1.096	1.024	1.096	-	-	0	-	0.00%
2017-07-31	0	1.370	1.360	1.370	1.300	1.380	40,000	52,920	1.3230	1.096	1.088	1.096	1.040	1.104	50,012	1.0582	-0.72%
2017-07-28	0	1.380	1.350	1.380	-	-	0	0	-	1.104	1.080	1.104	-	-	0	-	0.00%
2017-07-27	0	1.380	1.350	1.400	-	-	0	0	-	1.104	1.080	1.120	-	-	0	-	0.00%
2017-07-26	0	1.380	1.350	1.400	-	-	0	0	-	1.104	1.080	1.120	-	-	0	-	0.00%
2017-07-25	0	1.380	1.380	1.390	1.380	1.380	50,000	69,000	1.3800	1.104	1.104	1.112	1.104	1.104	62,514	1.1037	2.22%
2017-07-24	0	1.350	1.330	1.400	1.350	1.350	40,000	54,000	1.3500	1.080	1.064	1.120	1.080	1.080	50,012	1.0798	-2.17%
2017-07-21	0	1.380	1.350	1.380	1.350	1.380	66,000	90,700	1.3742	1.104	1.080	1.104	1.080	1.104	82,519	1.0991	-0.72%
2017-07-20	0	1.390	1.350	1.390	1.390	1.400	44,000	61,460	1.3968	1.112	1.080	1.112	1.112	1.120	55,013	1.1172	0.00%
2017-07-19	0	1.390	1.350	1.390	1.390	1.400	26,000	36,360	1.3985	1.112	1.080	1.112	1.112	1.120	32,507	1.1185	-0.71%
2017-07-18	0	1.400	1.310	1.480	-	-	0	0	-	1.120	1.048	1.184	-	-	0	-	0.00%
2017-07-17	0	1.400	1.390	1.480	-	-	0	0	-	1.120	1.112	1.184	-	-	0	-	0.00%
2017-07-14	0	1.400	1.320	1.450	-	-	0	0	-	1.120	1.056	1.160	-	-	0	-	0.00%
2017-07-13	0	1.400	1.320	1.440	-	-	0	0	-	1.120	1.056	1.152	-	-	0	-	0.00%
2017-07-12	0	1.400	1.320	1.450	-	-	0	0	-	1.120	1.056	1.160	-	-	0	-	0.00%
2017-07-11	0	1.400	1.330	1.400	1.390	1.400	60,000	83,820	1.3970	1.120	1.064	1.120	1.112	1.120	75,017	1.1173	0.72%
2017-07-10	0	1.390	1.330	1.390	1.390	1.400	50,000	69,820	1.3964	1.112	1.064	1.112	1.112	1.120	62,514	1.1169	6.11%
2017-07-07	0	1.310	1.310	1.390	1.310	1.310	28,000	36,680	1.3100	1.048	1.048	1.112	1.048	1.048	35,008	1.0478	-2.96%
2017-07-06	0	1.350	1.310	1.350	1.350	1.350	14,000	18,900	1.3500	1.080	1.048	1.080	1.080	1.080	17,504	1.0798	-2.88%
2017-07-05	0	1.390	1.300	1.390	-	-	0	0	-	1.112	1.040	1.112	-	-	0	-	-0.71%
2017-07-04	0	1.400	1.300	1.400	-	-	0	0	-	1.120	1.040	1.120	-	-	0	-	0.00%
2017-07-03	0	1.400	1.320	1.400	1.400	1.400	34,000	47,600	1.4000	1.120	1.056	1.120	1.120	1.120	42,510	1.1197	0.00%
2017-06-30	0	1.400	1.260	1.400	-	-	0	0	-	1.120	1.008	1.120	-	-	0	-	0.00%
2017-06-29	0	1.400	1.360	1.440	1.350	1.400	72,000	99,260	1.3786	1.120	1.088	1.152	1.080	1.120	90,021	1.1026	0.00%
2017-06-28	0	1.400	1.390	1.460	1.380	1.430	88,000	123,540	1.4039	1.120	1.112	1.168	1.104	1.144	110,025	1.1228	-7.89%
2017-06-27	0	1.520	1.430	1.520	-	-	0	0	-	1.216	1.144	1.216	-	-	0	-	0.00%
2017-06-26	0	1.520	1.430	1.520	-	-	0	0	-	1.216	1.144	1.216	-	-	0	-	-0.65%
2017-06-23	0	1.530	1.440	1.530	1.510	1.530	30,000	45,600	1.5200	1.224	1.152	1.224	1.208	1.224	37,509	1.2157	1.32%
2017-06-22	0	1.510	1.470	1.520	1.470	1.510	42,000	61,820	1.4719	1.208	1.176	1.216	1.176	1.208	52,512	1.1773	-0.66%
2017-06-21	0	1.520	1.430	1.520	-	-	0	0	-	1.216	1.144	1.216	-	-	0	-	-0.65%
2017-06-20	0	1.530	1.480	1.540	1.480	1.530	14,000	20,920	1.4943	1.224	1.184	1.232	1.184	1.224	17,504	1.1952	0.00%
2017-06-19	0	1.530	1.480	1.540	1.480	1.560	142,000	214,140	1.5080	1.224	1.184	1.232	1.184	1.248	177,541	1.2061	-1.29%
2017-06-16	0	1.550	1.550	1.640	1.480	1.520	96,000	144,200	1.5021	1.240	1.240	1.312	1.184	1.216	120,028	1.2014	0.00%
2017-06-15	0	1.550	1.480	1.550	-	-	0	0	-	1.240	1.184	1.240	-	-	0	-	0.00%
2017-06-14	0	1.550	1.480	1.570	-	-	0	0	-	1.240	1.184	1.256	-	-	0	-	0.00%
2017-06-13	0	1.550	1.480	1.550	-	-	0	0	-	1.240	1.184	1.240	-	-	0	-	-1.90%
2017-06-12	0	1.580	1.480	1.590	-	-	0	0	-	1.264	1.184	1.272	-	-	0	-	0.00%
2017-06-09	0	1.580	1.510	1.580	-	-	0	0	-	1.264	1.208	1.264	-	-	0	-	-1.25%
2017-06-08	0	1.600	1.510	1.600	-	-	0	0	-	1.280	1.208	1.280	-	-	0	-	0.00%
2017-06-07	0	1.600	1.530	1.600	1.600	1.600	2,000	3,200	1.6000	1.280	1.224	1.280	1.280	1.280	2,501	1.2797	1.27%
2017-06-06	0	1.580	1.500	1.580	-	-	0	0	-	1.264	1.200	1.264	-	-	0	-	-1.25%
2017-06-05	0	1.600	1.600	1.650	1.550	1.550	20,000	31,000	1.5500	1.280	1.280	1.320	1.240	1.240	25,006	1.2397	1.27%
2017-06-02	0	1.580	1.580	1.650	1.560	1.570	52,000	81,620	1.5696	1.264	1.264	1.320	1.248	1.256	65,015	1.2554	0.00%
2017-06-01	0	1.580	1.570	1.620	-	-	0	0	-	1.264	1.256	1.296	-	-	0	-	0.00%
2017-05-31	0	1.580	1.580	1.620	1.550	1.650	216,000	337,660	1.5632	1.264	1.264	1.296	1.240	1.320	270,062	1.2503	0.64%
2017-05-29	0	1.570	1.490	1.570	1.570	1.570	2,000	3,140	1.5700	1.256	1.192	1.256	1.256	1.256	2,501	1.2557	0.00%
2017-05-26	0	1.570	1.480	1.570	-	-	0	0	-	1.256	1.184	1.256	-	-	0	-	0.00%
2017-05-25	0	1.570	1.460	1.570	1.570	1.570	34,000	53,380	1.5700	1.256	1.168	1.256	1.256	1.256	42,510	1.2557	1.29%
2017-05-24	0	1.550	1.490	1.570	-	-	0	0	-	1.240	1.192	1.256	-	-	0	-	-0.64%
2017-05-23	0	1.560	1.470	1.570	1.470	1.560	42,000	64,740	1.5414	1.248	1.176	1.256	1.176	1.248	52,512	1.2329	4.00%
2017-05-22	0	1.500	1.440	1.500	1.450	1.500	72,000	106,480	1.4789	1.200	1.152	1.200	1.160	1.200	90,021	1.1828	0.00%
2017-05-19	0	1.500	1.460	1.500	1.450	1.500	22,000	32,180	1.4627	1.200	1.168	1.200	1.160	1.200	27,506	1.1699	-1.32%
2017-05-18	0	1.520	1.450	1.520	1.450	1.520	10,000	14,800	1.4800	1.216	1.160	1.216	1.160	1.216	12,503	1.1837	1.33%
2017-05-17	0	1.500	1.450	1.520	-	-	0	0	-	1.200	1.160	1.216	-	-	0	-	0.00%
2017-05-16	0	1.500	1.460	1.500	1.480	1.500	40,000	59,600	1.4900	1.200	1.168	1.200	1.184	1.200	50,012	1.1917	-1.32%
2017-05-15	0	1.520	1.460	1.530	-	-	0	0	-	1.216	1.168	1.224	-	-	0	-	0.00%
2017-05-12	0	1.520	1.520	1.600	1.500	1.500	12,000	18,000	1.5000	1.216	1.216	1.280	1.200	1.200	15,003	1.1997	1.33%
2017-05-11	0	1.500	1.460	1.550	-	-	0	0	-	1.200	1.168	1.240	-	-	0	-	0.00%
2017-05-10	0	1.500	1.500	1.570	1.460	1.510	146,000	219,480	1.5033	1.200	1.200	1.256	1.168	1.208	182,542	1.2024	0.00%
2017-05-09	0	1.500	1.500	1.580	-	-	0	0	-	1.200	1.200	1.264	-	-	0	-	0.00%
2017-05-08	0	1.500	1.500	1.600	1.500	1.500	16,000	24,000	1.5000	1.200	1.200	1.280	1.200	1.200	20,005	1.1997	-1.96%
2017-05-05	0	1.530	1.500	1.530	1.470	1.530	42,000	62,160	1.4800	1.224	1.200	1.224	1.176	1.224	52,512	1.1837	0.66%
2017-05-04	0	1.520	1.510	1.570	1.520	1.520	10,000	15,200	1.5200	1.216	1.208	1.256	1.216	1.216	12,503	1.2157	-0.65%
2017-05-02	0	1.550	1.530	1.550	1.550	1.550	92,000	142,600	1.5500	1.224	1.208	1.224	1.224	1.224	116,530	1.2237	1.31%
2017-04-28	0	1.530	1.520	1.590	-	-	0	0	-	1.208	1.200	1.255	-	-	0	-	0.00%
2017-04-27	0	1.530	1.510	1.590	-	-	0	0	-	1.208	1.192	1.255	-	-	0	-	0.00%
2017-04-26	0	1.530	1.530	1.560	1.520	1.530	40,000	61,100	1.5275	1.208	1.208	1.232	1.200	1.208	50,665	1.2060	-2.55%
2017-04-25	0	1.570	1.510	1.570	-	-	0	0	-	1.240	1.192	1.240	-	-	0	-	0.00%
2017-04-24	0	1.570	1.530	1.600	1.520	1.570	74,000	114,920	1.5530	1.240	1.208	1.263	1.200	1.240	93,731	1.2261	3.29%
2017-04-21	0	1.520	1.500	1.540	1.450	1.520	164,000	242,800	1.4805	1.200	1.184	1.216	1.145	1.200	207,728	1.1688	3.40%
2017-04-20	0	1.470	1.460	1.500	1.460	1.540	216,000	316,540	1.4655	1.161	1.153	1.184	1.153	1.216	273,592	1.1570	3.52%
2017-04-19	0	1.420	1.420	1.470	1.300	1.470	768,000	1,073,120	1.3973	1.121	1.121	1.161	1.026	1.161	972,773	1.1032	-2.74%
2017-04-18	0	1.460	1.430	1.480	1.430	1.500	260,000	383,900	1.4765	1.153	1.129	1.168	1.129	1.184	329,324	1.1657	-2.67%
2017-04-13	0	1.500	1.490	1.530	1.500	1.570	668,000	1,019,720	1.5265	1.184	1.176	1.208	1.184	1.240	846,110	1.2052	-5.06%
2017-04-12	0	1.580	1.570	1.590	1.580	1.600	314,000	501,160	1.5961	1.247	1.240	1.255	1.247	1.263	397,722	1.2601	-1.25%
2017-04-11	0	1.600	1.590	1.600	1.600	1.650	608,000	976,580	1.6062	1.263	1.255	1.263	1.263	1.303	770,112	1.2681	-5.33%
2017-04-10	0	1.690	1.650	1.690	-	-	0	0	-	1.334	1.303	1.334	-	-	0	-	0.00%
2017-04-07	0	1.690	1.660	1.690	-	-	0	0	-	1.334	1.311	1.334	-	-	0	-	-1.17%
2017-04-06	0	1.710	1.690	1.730	1.660	1.710	24,000	40,440	1.6850	1.350	1.334	1.366	1.311	1.350	30,399	1.3303	0.59%
2017-04-05	0	1.700	1.660	1.700	-	-	0	0	-	1.342	1.311	1.342	-	-	0	-	0.00%
2017-04-03	0	1.700	1.670	1.700	1.700	1.700	34,000	57,800	1.7000	1.342	1.318	1.342	1.342	1.342	43,065	1.3421	0.00%
2017-03-31	0	1.700	1.670	1.700	-	-	0	0	-	1.342	1.318	1.342	-	-	0	-	0.00%
2017-03-30	0	1.700	1.670	1.700	1.710	1.710	12,000	20,520	1.7100	1.342	1.318	1.342	1.350	1.350	15,200	1.3500	-0.58%
2017-03-29	0	1.710	1.670	1.710	-	-	0	0	-	1.350	1.318	1.350	-	-	0	-	0.00%
2017-03-28	0	1.710	1.660	1.710	-	-	0	0	-	1.350	1.311	1.350	-	-	0	-	0.00%
2017-03-27	0	1.710	1.670	1.710	-	-	0	0	-	1.350	1.318	1.350	-	-	0	-	0.00%
2017-03-24	0	1.710	1.670	1.710	-	-	0	0	-	1.350	1.318	1.350	-	-	0	-	-0.58%
2017-03-23	0	1.720	1.670	1.720	-	-	0	0	-	1.358	1.318	1.358	-	-	0	-	0.00%
2017-03-22	0	1.720	1.660	1.720	-	-	0	0	-	1.358	1.311	1.358	-	-	0	-	0.00%
2017-03-21	0	1.720	1.670	1.720	-	-	0	0	-	1.358	1.318	1.358	-	-	0	-	0.00%
2017-03-20	0	1.720	1.700	1.720	1.700	1.790	90,000	154,820	1.7202	1.358	1.342	1.358	1.342	1.413	113,997	1.3581	1.18%
2017-03-17	0	1.700	1.690	1.780	1.680	1.730	62,000	104,660	1.6881	1.342	1.334	1.405	1.326	1.366	78,531	1.3327	0.59%
2017-03-16	0	1.690	1.650	1.690	-	-	0	0	-	1.334	1.303	1.334	-	-	0	-	-0.59%
2017-03-15	0	1.700	1.650	1.700	-	-	0	0	-	1.342	1.303	1.342	-	-	0	-	0.00%
2017-03-14	0	1.700	1.660	1.700	-	-	0	0	-	1.342	1.311	1.342	-	-	0	-	0.00%
2017-03-13	0	1.700	1.690	1.700	1.670	1.700	110,000	184,800	1.6800	1.342	1.334	1.342	1.318	1.342	139,329	1.3264	1.19%
2017-03-10	0	1.680	1.680	1.690	1.680	1.690	34,000	57,400	1.6882	1.326	1.326	1.334	1.326	1.334	43,065	1.3329	-1.75%
2017-03-09	0	1.710	1.670	1.710	1.710	1.710	20,000	34,200	1.7100	1.350	1.318	1.350	1.350	1.350	25,333	1.3500	0.00%
2017-03-08	0	1.710	1.710	1.730	1.700	1.700	6,000	10,200	1.7000	1.350	1.350	1.366	1.342	1.342	7,600	1.3421	-1.16%
2017-03-07	0	1.730	1.700	1.730	-	-	0	0	-	1.366	1.342	1.366	-	-	0	-	0.00%
2017-03-06	0	1.730	1.680	1.730	-	-	0	0	-	1.366	1.326	1.366	-	-	0	-	0.00%
2017-03-03	0	1.730	1.690	1.730	-	-	0	0	-	1.366	1.334	1.366	-	-	0	-	0.00%
2017-03-02	0	1.730	1.710	1.730	1.730	1.730	24,000	41,520	1.7300	1.366	1.350	1.366	1.366	1.366	30,399	1.3658	0.00%
2017-03-01	0	1.730	1.680	1.730	1.730	1.730	10,000	17,300	1.7300	1.366	1.326	1.366	1.366	1.366	12,666	1.3658	-1.14%
2017-02-28	0	1.750	1.690	1.760	1.750	1.750	8,000	14,000	1.7500	1.382	1.334	1.390	1.382	1.382	10,133	1.3816	-0.57%
2017-02-27	0	1.760	1.670	1.760	-	-	0	0	-	1.390	1.318	1.390	-	-	0	-	0.00%
2017-02-24	0	1.760	1.670	1.770	1.780	1.780	2,000	3,560	1.7800	1.390	1.318	1.397	1.405	1.405	2,533	1.4053	-1.12%
2017-02-23	0	1.780	1.700	1.780	1.670	1.790	12,000	20,280	1.6900	1.405	1.342	1.405	1.318	1.413	15,200	1.3342	1.71%
2017-02-22	0	1.750	1.690	1.760	1.750	1.750	14,000	24,500	1.7500	1.382	1.334	1.390	1.382	1.382	17,733	1.3816	-0.57%
2017-02-21	0	1.760	1.730	1.770	1.780	1.780	10,000	17,800	1.7800	1.390	1.366	1.397	1.405	1.405	12,666	1.4053	-1.12%
2017-02-20	0	1.780	1.730	1.780	1.800	1.800	2,000	3,600	1.8000	1.405	1.366	1.405	1.421	1.421	2,533	1.4211	2.30%
2017-02-17	0	1.740	1.730	1.770	1.730	1.770	44,000	76,360	1.7355	1.374	1.366	1.397	1.366	1.397	55,732	1.3701	-1.69%
2017-02-16	0	1.770	1.750	1.770	1.740	1.780	178,000	313,320	1.7602	1.397	1.382	1.397	1.374	1.405	225,460	1.3897	-2.75%
2017-02-15	0	1.820	1.780	1.820	1.670	1.890	808,000	1,406,520	1.7407	1.437	1.405	1.437	1.318	1.492	1,023,438	1.3743	10.30%
2017-02-14	0	1.650	1.650	1.700	1.650	1.680	118,000	196,360	1.6641	1.303	1.303	1.342	1.303	1.326	149,463	1.3138	-2.94%
2017-02-13	0	1.700	1.650	1.700	1.700	1.720	42,000	71,440	1.7010	1.342	1.303	1.342	1.342	1.358	53,199	1.3429	3.03%
2017-02-10	0	1.650	1.650	1.690	1.650	1.700	114,000	190,740	1.6732	1.303	1.303	1.334	1.303	1.342	144,396	1.3210	-2.94%
2017-02-09	0	1.700	1.660	1.700	-	-	0	0	-	1.342	1.311	1.342	-	-	0	-	0.00%
2017-02-08	0	1.700	1.660	1.700	1.690	1.700	62,000	105,160	1.6961	1.342	1.311	1.342	1.334	1.342	78,531	1.3391	-1.73%
2017-02-07	0	1.730	1.680	1.730	1.680	1.740	288,000	486,520	1.6893	1.366	1.326	1.366	1.326	1.374	364,790	1.3337	3.59%
2017-02-06	0	1.670	1.670	1.700	1.650	1.670	60,000	99,640	1.6607	1.318	1.318	1.342	1.303	1.318	75,998	1.3111	-2.91%
2017-02-03	0	1.720	1.700	1.740	1.720	1.750	32,000	55,640	1.7388	1.358	1.342	1.374	1.358	1.382	40,532	1.3727	-1.71%
2017-02-02	0	1.750	1.710	1.750	1.750	1.750	72,000	126,000	1.7500	1.382	1.350	1.382	1.382	1.382	91,197	1.3816	-1.69%
2017-02-01	0	1.780	1.700	1.780	1.780	1.780	3,500	6,170	1.7629	1.405	1.342	1.405	1.405	1.405	4,433	1.3918	2.30%
2017-01-27	0	1.740	1.680	1.770	1.740	1.740	4,000	6,960	1.7400	1.374	1.326	1.397	1.374	1.374	5,067	1.3737	2.35%
2017-01-26	0	1.700	1.700	1.740	1.630	1.780	816,000	1,356,840	1.6628	1.342	1.342	1.374	1.287	1.405	1,033,571	1.3128	0.00%
2017-01-25	0	1.700	1.680	1.700	1.700	1.720	410,000	697,800	1.7020	1.342	1.326	1.342	1.342	1.358	519,319	1.3437	-1.16%
2017-01-24	0	1.720	1.710	1.720	1.720	1.750	472,000	818,260	1.7336	1.358	1.350	1.358	1.358	1.382	597,850	1.3687	-0.58%
2017-01-23	0	1.730	1.710	1.730	1.730	1.730	120,000	207,600	1.7300	1.366	1.350	1.366	1.366	1.366	151,996	1.3658	-2.26%
2017-01-20	0	1.770	1.770	1.800	1.730	1.800	122,000	218,260	1.7890	1.397	1.397	1.421	1.366	1.421	154,529	1.4124	0.00%
2017-01-19	0	1.770	1.760	1.770	1.770	1.780	186,000	330,840	1.7787	1.397	1.390	1.397	1.397	1.405	235,593	1.4043	-1.12%
2017-01-18	0	1.790	1.730	1.790	-	-	0	0	-	1.413	1.366	1.413	-	-	0	-	-0.56%
2017-01-17	0	1.800	1.730	1.800	-	-	0	0	-	1.421	1.366	1.421	-	-	0	-	0.00%
2017-01-16	0	1.800	1.730	1.800	-	-	0	0	-	1.421	1.366	1.421	-	-	0	-	0.00%
2017-01-13	0	1.800	1.820	1.850	1.720	1.800	88,000	154,200	1.7523	1.421	1.437	1.461	1.358	1.421	111,464	1.3834	2.27%
2017-01-12	0	1.760	1.720	1.760	1.760	1.760	86,000	151,360	1.7600	1.390	1.358	1.390	1.390	1.390	108,930	1.3895	0.00%
2017-01-11	0	1.760	1.750	1.790	-	-	0	0	-	1.390	1.382	1.413	-	-	0	-	0.00%
2017-01-10	0	1.760	1.720	1.780	1.720	1.760	160,000	277,980	1.7374	1.390	1.358	1.405	1.358	1.390	202,661	1.3716	0.00%
2017-01-09	0	1.760	1.730	1.800	1.710	1.760	44,000	76,440	1.7373	1.390	1.366	1.421	1.350	1.390	55,732	1.3716	-0.56%
2017-01-06	0	1.770	1.750	1.770	1.750	1.830	138,000	246,820	1.7886	1.397	1.382	1.397	1.382	1.445	174,795	1.4121	-0.56%
2017-01-05	0	1.780	1.760	1.800	1.780	1.780	10,000	17,800	1.7800	1.405	1.390	1.421	1.405	1.405	12,666	1.4053	2.30%
2017-01-04	0	1.740	1.740	1.850	1.740	1.740	20,000	34,800	1.7400	1.374	1.374	1.461	1.374	1.374	25,333	1.3737	0.58%
2017-01-03	0	1.730	1.700	1.750	-	-	0	0	-	1.366	1.342	1.382	-	-	0	-	0.00%
2016-12-30	0	1.730	1.700	1.750	-	-	0	0	-	1.366	1.342	1.382	-	-	0	-	0.00%
2016-12-29	0	1.730	1.700	1.750	-	-	0	0	-	1.366	1.342	1.382	-	-	0	-	0.00%
2016-12-28	0	1.730	1.700	1.740	1.730	1.730	6,000	10,380	1.7300	1.366	1.342	1.374	1.366	1.366	7,600	1.3658	-1.14%
2016-12-23	0	1.750	1.750	1.760	1.700	1.750	100,000	171,700	1.7170	1.382	1.382	1.390	1.342	1.382	126,663	1.3556	0.00%
2016-12-22	0	1.750	1.750	1.850	-	-	0	0	-	1.382	1.382	1.461	-	-	0	-	0.00%
2016-12-21	0	1.750	1.750	1.850	-	-	0	0	-	1.382	1.382	1.461	-	-	0	-	0.00%
2016-12-20	0	1.750	1.720	1.850	-	-	0	0	-	1.382	1.358	1.461	-	-	0	-	0.00%
2016-12-19	0	1.750	1.730	1.850	1.750	1.750	30,000	52,500	1.7500	1.382	1.366	1.461	1.382	1.382	37,999	1.3816	0.00%
2016-12-16	0	1.750	1.750	1.890	1.750	1.760	50,000	87,700	1.7540	1.382	1.382	1.492	1.382	1.390	63,332	1.3848	-2.78%
2016-12-15	0	1.800	1.800	1.820	1.780	1.800	60,000	107,400	1.7900	1.421	1.421	1.437	1.405	1.421	75,998	1.4132	2.27%
2016-12-14	0	1.760	1.760	1.870	1.750	1.760	40,000	70,100	1.7525	1.390	1.390	1.476	1.382	1.390	50,665	1.3836	0.57%
2016-12-13	0	1.750	1.750	1.890	-	-	0	0	-	1.382	1.382	1.492	-	-	0	-	0.00%
2016-12-12	0	1.750	1.750	1.890	1.750	1.750	28,000	49,000	1.7500	1.382	1.382	1.492	1.382	1.382	35,466	1.3816	-1.13%
2016-12-09	0	1.770	1.760	1.820	1.750	1.780	88,000	155,200	1.7636	1.397	1.390	1.437	1.382	1.405	111,464	1.3924	-0.56%
2016-12-08	0	1.780	1.780	1.800	1.780	1.780	12,000	21,360	1.7800	1.405	1.405	1.421	1.405	1.405	15,200	1.4053	0.56%
2016-12-07	0	1.770	1.760	1.860	1.710	1.770	56,000	98,060	1.7511	1.397	1.390	1.468	1.350	1.397	70,931	1.3825	-1.67%
2016-12-06	0	1.800	1.760	1.900	1.750	1.800	290,000	515,240	1.7767	1.421	1.390	1.500	1.382	1.421	367,323	1.4027	0.00%
2016-12-05	0	1.800	1.800	1.870	1.760	1.780	12,000	21,320	1.7767	1.421	1.421	1.476	1.390	1.405	15,200	1.4027	2.27%
2016-12-02	0	1.760	1.760	1.940	-	-	0	0	-	1.390	1.390	1.532	-	-	0	-	0.00%
2016-12-01	0	1.760	1.760	1.940	-	-	0	0	-	1.390	1.390	1.532	-	-	0	-	0.00%
2016-11-30	0	1.760	1.760	1.940	-	-	0	0	-	1.390	1.390	1.532	-	-	0	-	0.00%
2016-11-29	0	1.760	1.760	1.940	-	-	0	0	-	1.390	1.390	1.532	-	-	0	-	0.00%
2016-11-28	0	1.760	1.720	1.940	-	-	0	0	-	1.390	1.358	1.532	-	-	0	-	0.00%
2016-11-25	0	1.760	1.760	1.940	1.760	1.760	12,000	21,120	1.7600	1.390	1.390	1.532	1.390	1.390	15,200	1.3895	0.00%
2016-11-24	0	1.760	1.760	1.810	-	-	0	0	-	1.390	1.390	1.429	-	-	0	-	0.00%
2016-11-23	0	1.760	1.750	1.940	-	-	0	0	-	1.390	1.382	1.532	-	-	0	-	0.00%
2016-11-22	0	1.760	1.760	1.810	1.720	1.760	26,000	45,420	1.7469	1.390	1.390	1.429	1.358	1.390	32,932	1.3792	0.00%
2016-11-21	0	1.760	1.710	1.820	-	-	0	0	-	1.390	1.350	1.437	-	-	0	-	0.00%
2016-11-18	0	1.760	1.750	1.940	1.760	1.760	10,000	17,600	1.7600	1.390	1.382	1.532	1.390	1.390	12,666	1.3895	0.57%
2016-11-17	0	1.750	1.720	1.950	-	-	0	0	-	1.382	1.358	1.540	-	-	0	-	0.00%
2016-11-16	0	1.750	1.750	1.940	1.750	1.750	10,000	17,500	1.7500	1.382	1.382	1.532	1.382	1.382	12,666	1.3816	0.00%
2016-11-15	0	1.750	1.740	1.820	-	-	0	0	-	1.382	1.374	1.437	-	-	0	-	0.00%
2016-11-14	0	1.750	1.740	1.790	1.750	1.750	12,000	21,000	1.7500	1.382	1.374	1.413	1.382	1.382	15,200	1.3816	0.00%
2016-11-11	0	1.750	1.750	1.870	1.740	1.780	50,000	88,360	1.7672	1.382	1.382	1.476	1.374	1.405	63,332	1.3952	-2.78%
2016-11-10	0	1.800	1.760	1.850	-	-	0	0	-	1.421	1.390	1.461	-	-	0	-	0.00%
2016-11-09	0	1.800	1.800	1.820	1.750	1.800	98,000	173,740	1.7729	1.421	1.421	1.437	1.382	1.421	124,130	1.3997	2.86%
2016-11-08	0	1.750	1.740	1.770	1.710	1.750	342,000	594,420	1.7381	1.382	1.374	1.397	1.350	1.382	433,188	1.3722	-1.69%
2016-11-07	0	1.780	1.720	1.780	-	-	0	0	-	1.405	1.358	1.405	-	-	0	-	-0.56%
2016-11-04	0	1.790	1.730	1.790	-	-	0	0	-	1.413	1.366	1.413	-	-	0	-	0.00%
2016-11-03	0	1.790	1.750	1.790	1.700	1.790	212,000	366,460	1.7286	1.413	1.382	1.413	1.342	1.413	268,526	1.3647	0.00%
2016-11-02	0	1.790	1.750	1.850	1.740	1.790	76,000	134,340	1.7676	1.413	1.382	1.461	1.374	1.413	96,264	1.3955	0.00%
2016-11-01	0	1.790	1.750	1.920	-	-	0	0	-	1.413	1.382	1.516	-	-	0	-	0.00%
2016-10-31	0	1.790	1.760	1.940	-	-	0	0	-	1.413	1.390	1.532	-	-	0	-	0.00%
2016-10-28	0	1.790	1.740	1.900	-	-	0	0	-	1.413	1.374	1.500	-	-	0	-	0.00%
2016-10-27	0	1.790	1.740	1.940	-	-	0	0	-	1.413	1.374	1.532	-	-	0	-	0.00%
2016-10-26	0	1.790	1.770	1.900	1.790	1.790	10,000	17,900	1.7900	1.413	1.397	1.500	1.413	1.413	12,666	1.4132	1.13%
2016-10-25	0	1.770	1.730	1.900	-	-	0	0	-	1.397	1.366	1.500	-	-	0	-	0.00%
2016-10-24	0	1.770	1.770	1.870	1.750	1.750	10,000	17,500	1.7500	1.397	1.397	1.476	1.382	1.382	12,666	1.3816	-3.28%
2016-10-20	0	1.830	1.730	1.860	-	-	0	0	-	1.445	1.366	1.468	-	-	0	-	0.00%
2016-10-19	0	1.830	1.780	1.860	-	-	0	0	-	1.445	1.405	1.468	-	-	0	-	0.00%
2016-10-18	0	1.830	1.810	1.900	-	-	0	0	-	1.445	1.429	1.500	-	-	0	-	0.00%
2016-10-17	0	1.830	1.730	1.940	-	-	0	0	-	1.445	1.366	1.532	-	-	0	-	0.00%
2016-10-14	0	1.830	1.740	1.950	-	-	0	0	-	1.445	1.374	1.540	-	-	0	-	0.00%
2016-10-13	0	1.830	1.780	1.960	-	-	0	0	-	1.445	1.405	1.547	-	-	0	-	0.00%
2016-10-12	0	1.830	1.780	1.940	-	-	0	0	-	1.445	1.405	1.532	-	-	0	-	0.00%
2016-10-11	0	1.830	1.800	1.940	1.830	1.830	6,000	10,980	1.8300	1.445	1.421	1.532	1.445	1.445	7,600	1.4448	-1.08%
2016-10-07	0	1.850	1.850	1.910	-	-	0	0	-	1.461	1.461	1.508	-	-	0	-	0.00%
2016-10-06	0	1.850	1.850	1.930	1.850	1.890	30,000	55,900	1.8633	1.461	1.461	1.524	1.461	1.492	37,999	1.4711	-2.63%
2016-10-05	0	1.900	1.890	1.940	1.900	1.900	24,000	45,600	1.9000	1.500	1.492	1.532	1.500	1.500	30,399	1.5000	0.00%
2016-10-04	0	1.900	1.890	1.920	1.890	1.900	44,000	83,580	1.8995	1.500	1.492	1.516	1.492	1.500	55,732	1.4997	-2.56%
2016-10-03	0	1.950	1.840	1.950	1.940	1.950	34,000	66,200	1.9471	1.540	1.453	1.540	1.532	1.540	43,065	1.5372	0.00%
2016-09-30	0	1.950	1.860	1.950	-	-	0	0	-	1.540	1.468	1.540	-	-	0	-	0.00%
2016-09-29	0	1.950	1.880	1.960	1.880	1.950	42,000	80,120	1.9076	1.540	1.484	1.547	1.484	1.540	53,199	1.5061	6.56%
2016-09-28	0	1.830	1.770	1.880	-	-	0	0	-	1.445	1.397	1.484	-	-	0	-	0.00%
2016-09-27	0	1.830	1.780	1.880	-	-	0	0	-	1.445	1.405	1.484	-	-	0	-	0.00%
2016-09-26	0	1.830	1.730	1.880	-	-	0	0	-	1.445	1.366	1.484	-	-	0	-	0.00%
2016-09-23	0	1.830	1.800	1.880	-	-	0	0	-	1.445	1.421	1.484	-	-	0	-	0.00%
2016-09-22	0	1.830	1.800	1.850	-	-	0	0	-	1.445	1.421	1.461	-	-	0	-	0.00%
2016-09-21	0	1.830	1.800	1.880	-	-	0	0	-	1.445	1.421	1.484	-	-	0	-	0.00%
2016-09-20	0	1.830	1.800	1.880	-	-	0	0	-	1.445	1.421	1.484	-	-	0	-	0.00%
2016-09-19	0	1.830	1.800	1.880	-	-	0	0	-	1.445	1.421	1.484	-	-	0	-	0.00%
2016-09-15	0	1.830	1.880	1.890	1.800	1.850	160,000	291,980	1.8249	1.445	1.484	1.492	1.421	1.461	202,661	1.4407	-3.68%
2016-09-14	0	1.900	1.800	1.920	-	-	0	0	-	1.500	1.421	1.516	-	-	0	-	0.00%
2016-09-13	0	1.900	1.800	1.980	1.900	1.900	8,000	15,200	1.9000	1.500	1.421	1.563	1.500	1.500	10,133	1.5000	0.00%
2016-09-12	0	1.900	1.830	1.960	-	-	0	0	-	1.500	1.445	1.547	-	-	0	-	0.00%
2016-09-09	0	1.900	1.900	2.000	1.900	1.980	36,000	70,840	1.9678	1.500	1.500	1.579	1.500	1.563	45,599	1.5536	4.40%
2016-09-08	0	1.820	1.790	1.890	-	-	0	0	-	1.437	1.413	1.492	-	-	0	-	0.00%
2016-09-07	0	1.820	1.780	1.820	1.760	1.820	92,000	166,040	1.8048	1.437	1.405	1.437	1.390	1.437	116,530	1.4249	2.82%
2016-09-06	0	1.770	1.760	1.800	1.770	1.770	24,000	42,480	1.7700	1.397	1.390	1.421	1.397	1.397	30,399	1.3974	-5.35%
2016-09-05	0	1.870	1.760	1.870	1.870	1.870	6,000	11,220	1.8700	1.476	1.390	1.476	1.476	1.476	7,600	1.4764	0.54%
2016-09-02	0	1.860	1.770	1.860	-	-	0	0	-	1.468	1.397	1.468	-	-	0	-	0.00%
2016-09-01	0	1.860	1.750	1.880	1.840	1.860	74,000	137,380	1.8565	1.468	1.382	1.484	1.453	1.468	93,731	1.4657	8.77%
2016-08-31	0	1.710	1.710	1.840	1.700	1.740	30,000	51,160	1.7053	1.350	1.350	1.453	1.342	1.374	37,999	1.3464	-7.57%
2016-08-30	0	1.850	1.760	1.850	-	-	0	0	-	1.461	1.390	1.461	-	-	0	-	0.00%
2016-08-29	0	1.850	1.780	1.850	1.710	1.860	68,000	122,820	1.8062	1.461	1.405	1.461	1.350	1.468	86,131	1.4260	0.00%
2016-08-26	0	1.850	1.720	1.860	1.810	1.860	78,000	144,120	1.8477	1.461	1.358	1.468	1.429	1.468	98,797	1.4587	-0.54%
2016-08-25	0	1.860	1.800	1.860	1.850	1.860	66,000	122,620	1.8579	1.468	1.421	1.468	1.461	1.468	83,598	1.4668	3.33%
2016-08-24	0	1.800	1.770	1.870	1.750	1.800	10,000	17,700	1.7700	1.421	1.397	1.476	1.382	1.421	12,666	1.3974	5.88%
2016-08-23	0	1.700	1.670	1.790	-	-	0	0	-	1.342	1.318	1.413	-	-	0	-	0.00%
2016-08-22	0	1.700	1.690	1.750	1.700	1.720	120,000	204,400	1.7033	1.342	1.334	1.382	1.342	1.358	151,996	1.3448	-1.73%
2016-08-19	0	1.730	1.730	1.800	-	-	0	0	-	1.366	1.366	1.421	-	-	0	-	0.00%
2016-08-18	0	1.730	1.730	1.800	1.730	1.730	30,000	51,900	1.7300	1.366	1.366	1.421	1.366	1.366	37,999	1.3658	-1.70%
2016-08-17	0	1.760	1.720	1.900	-	-	0	0	-	1.390	1.358	1.500	-	-	0	-	0.00%
2016-08-16	0	1.760	1.760	1.950	-	-	0	0	-	1.390	1.390	1.540	-	-	0	-	0.57%
2016-08-15	0	1.750	1.720	1.950	-	-	0	0	-	1.382	1.358	1.540	-	-	0	-	0.00%
2016-08-12	0	1.750	1.750	1.850	1.750	1.750	48,000	84,000	1.7500	1.382	1.382	1.461	1.382	1.382	60,798	1.3816	-3.85%
2016-08-11	0	1.820	1.800	1.930	1.820	1.820	40,000	72,800	1.8200	1.437	1.421	1.524	1.437	1.437	50,665	1.4369	-1.09%
2016-08-10	0	1.840	1.740	1.850	-	-	0	0	-	1.453	1.374	1.461	-	-	0	-	0.00%
2016-08-09	0	1.840	1.740	1.840	1.850	1.850	20,000	37,000	1.8500	1.453	1.374	1.453	1.461	1.461	25,333	1.4606	2.22%
2016-08-08	0	1.800	1.720	1.850	-	-	0	0	-	1.421	1.358	1.461	-	-	0	-	0.00%
2016-08-05	0	1.800	1.800	1.850	1.790	1.800	82,000	147,580	1.7998	1.421	1.421	1.461	1.413	1.421	103,864	1.4209	0.56%
2016-08-04	0	1.790	1.730	1.790	1.800	1.800	22,000	39,600	1.8000	1.413	1.366	1.413	1.421	1.421	27,866	1.4211	-0.56%
2016-08-03	0	1.800	1.710	1.800	1.750	1.810	110,000	197,300	1.7936	1.421	1.350	1.421	1.382	1.429	139,329	1.4161	0.56%
2016-08-01	0	1.790	1.710	1.800	-	-	0	0	-	1.413	1.350	1.421	-	-	0	-	0.00%
2016-07-29	0	1.790	1.720	1.790	-	-	0	0	-	1.413	1.358	1.413	-	-	0	-	-0.56%
2016-07-28	0	1.800	1.720	1.800	1.660	1.810	178,000	305,680	1.7173	1.421	1.358	1.421	1.311	1.429	225,460	1.3558	7.78%
2016-07-27	0	1.670	1.650	1.750	-	-	0	0	-	1.318	1.303	1.382	-	-	0	-	0.00%
2016-07-26	0	1.670	1.670	1.700	1.620	1.660	180,000	293,940	1.6330	1.318	1.318	1.342	1.279	1.311	227,994	1.2892	-1.76%
2016-07-25	0	1.700	1.660	1.790	1.700	1.720	40,000	68,220	1.7055	1.342	1.311	1.413	1.342	1.358	50,665	1.3465	-1.16%
2016-07-22	0	1.720	1.720	1.790	1.700	1.800	50,000	86,300	1.7260	1.358	1.358	1.413	1.342	1.421	63,332	1.3627	0.58%
2016-07-21	0	1.710	1.710	1.830	1.710	1.710	4,000	6,840	1.7100	1.350	1.350	1.445	1.350	1.350	5,067	1.3500	-3.93%
2016-07-20	0	1.780	1.730	1.880	-	-	0	0	-	1.405	1.366	1.484	-	-	0	-	0.00%
2016-07-19	0	1.780	1.720	1.830	1.660	1.780	20,000	34,480	1.7240	1.405	1.358	1.445	1.311	1.405	25,333	1.3611	-3.78%
2016-07-18	0	1.850	1.700	1.850	-	-	0	0	-	1.461	1.342	1.461	-	-	0	-	0.00%
2016-07-15	0	1.850	1.660	1.900	-	-	0	0	-	1.461	1.311	1.500	-	-	0	-	0.00%
2016-07-14	0	1.850	1.700	1.950	-	-	0	0	-	1.461	1.342	1.540	-	-	0	-	0.00%
2016-07-13	0	1.850	1.750	1.850	-	-	0	0	-	1.461	1.382	1.461	-	-	0	-	-2.12%
2016-07-12	0	1.890	1.660	1.950	-	-	0	0	-	1.492	1.311	1.540	-	-	0	-	0.00%
2016-07-11	0	1.890	1.720	1.950	1.890	1.890	10,000	18,900	1.8900	1.492	1.358	1.540	1.492	1.492	12,666	1.4921	-0.53%
2016-07-08	0	1.900	1.900	1.990	1.790	1.790	58,000	103,820	1.7900	1.500	1.500	1.571	1.413	1.413	73,465	1.4132	6.15%
2016-07-07	0	1.790	1.680	1.800	1.790	1.810	34,000	61,260	1.8018	1.413	1.326	1.421	1.413	1.429	43,065	1.4225	-1.10%
2016-07-06	0	1.810	1.790	1.940	-	-	0	0	-	1.429	1.413	1.532	-	-	0	-	0.00%
2016-07-05	0	1.810	1.810	1.950	1.800	1.800	4,000	7,200	1.8000	1.429	1.429	1.540	1.421	1.421	5,067	1.4211	3.43%
2016-07-04	0	1.750	1.750	1.810	1.750	1.790	40,000	70,900	1.7725	1.382	1.382	1.429	1.382	1.413	50,665	1.3994	-3.31%
2016-06-30	0	1.810	1.660	1.910	-	-	0	0	-	1.429	1.311	1.508	-	-	0	-	0.00%
2016-06-29	0	1.810	1.780	1.920	-	-	0	0	-	1.429	1.405	1.516	-	-	0	-	0.00%
2016-06-28	0	1.810	1.680	1.810	-	-	0	0	-	1.429	1.326	1.429	-	-	0	-	0.00%
2016-06-27	0	1.810	1.610	1.820	-	-	0	0	-	1.429	1.271	1.437	-	-	0	-	0.00%
2016-06-24	0	1.810	1.650	1.810	-	-	0	0	-	1.429	1.303	1.429	-	-	0	-	0.00%
2016-06-23	0	1.810	1.700	1.950	-	-	0	0	-	1.429	1.342	1.540	-	-	0	-	0.00%
2016-06-22	0	1.810	1.750	1.950	-	-	0	0	-	1.429	1.382	1.540	-	-	0	-	0.00%
2016-06-21	0	1.810	1.750	1.950	-	-	0	0	-	1.429	1.382	1.540	-	-	0	-	0.00%
2016-06-20	0	1.810	1.700	1.950	-	-	0	0	-	1.429	1.342	1.540	-	-	0	-	0.00%
2016-06-17	0	1.810	1.780	1.810	-	-	0	0	-	1.429	1.405	1.429	-	-	0	-	-2.69%
2016-06-16	0	1.860	1.860	1.880	-	-	0	0	-	1.468	1.468	1.484	-	-	0	-	0.54%
2016-06-15	0	1.850	1.720	1.950	-	-	0	0	-	1.461	1.358	1.540	-	-	0	-	0.00%
2016-06-14	0	1.850	1.850	1.940	1.850	1.850	6,000	11,100	1.8500	1.461	1.461	1.532	1.461	1.461	7,600	1.4606	-1.07%
2016-06-13	0	1.870	1.700	1.960	-	-	0	0	-	1.476	1.342	1.547	-	-	0	-	0.00%
2016-06-10	0	1.870	1.800	1.960	-	-	0	0	-	1.476	1.421	1.547	-	-	0	-	0.00%
2016-06-08	0	1.870	1.860	1.940	1.860	2.000	264,000	506,320	1.9179	1.476	1.468	1.532	1.468	1.579	334,391	1.5142	-6.50%
2016-06-07	0	2.000	1.920	2.000	-	-	0	0	-	1.579	1.516	1.579	-	-	0	-	0.00%
2016-06-06	0	2.000	1.950	2.000	-	-	0	0	-	1.579	1.540	1.579	-	-	0	-	0.00%
2016-06-03	0	2.000	1.980	2.040	2.000	2.000	28,000	56,000	2.0000	1.579	1.563	1.611	1.579	1.579	35,466	1.5790	-2.44%
2016-06-02	0	2.050	1.970	2.050	-	-	0	0	-	1.618	1.555	1.618	-	-	0	-	0.00%
2016-06-01	0	2.050	1.920	2.050	-	-	0	0	-	1.618	1.516	1.618	-	-	0	-	0.00%
2016-05-31	0	2.050	1.930	2.050	2.040	2.050	10,000	20,440	2.0440	1.618	1.524	1.618	1.611	1.618	12,666	1.6137	0.00%
2016-05-30	0	2.050	2.000	2.050	2.050	2.050	2,000	4,100	2.0500	1.618	1.579	1.618	1.618	1.618	2,533	1.6185	0.00%
2016-05-27	0	2.050	2.050	2.150	2.050	2.050	12,000	24,600	2.0500	1.618	1.618	1.697	1.618	1.618	15,200	1.6185	-4.65%
2016-05-26	0	2.150	2.050	2.150	-	-	0	0	-	1.697	1.618	1.697	-	-	0	-	0.00%
2016-05-25	0	2.150	2.060	2.150	-	-	10,000	21,500	2.1500	1.697	1.626	1.697	-	-	12,666	1.6974	0.00%
2016-05-24	0	2.150	2.070	2.200	-	-	0	0	-	1.697	1.634	1.737	-	-	0	-	0.00%
2016-05-23	0	2.150	2.070	2.210	2.150	2.150	30,000	64,500	2.1500	1.697	1.634	1.745	1.697	1.697	37,999	1.6974	0.00%
2016-05-20	0	2.150	2.060	2.290	-	-	0	0	-	1.697	1.626	1.808	-	-	0	-	0.00%
2016-05-19	0	2.150	2.150	2.210	2.110	2.110	20,000	42,200	2.1100	1.697	1.697	1.745	1.666	1.666	25,333	1.6658	1.90%
2016-05-18	0	2.110	2.110	2.240	2.070	2.120	26,000	54,620	2.1008	1.666	1.666	1.768	1.634	1.674	32,932	1.6585	-8.26%
2016-05-17	0	2.300	2.110	2.300	2.180	2.300	6,000	13,320	2.2200	1.816	1.666	1.816	1.721	1.816	7,600	1.7527	5.50%
2016-05-16	0	2.180	2.060	2.180	-	-	0	0	-	1.721	1.626	1.721	-	-	0	-	0.00%
2016-05-13	0	2.180	2.070	2.180	2.200	2.200	4,000	8,800	2.2000	1.721	1.634	1.721	1.737	1.737	5,067	1.7369	5.83%
2016-05-12	0	2.060	2.060	2.180	2.050	2.060	10,000	20,540	2.0540	1.626	1.626	1.721	1.618	1.626	12,666	1.6216	-0.48%
2016-05-11	0	2.090	2.090	2.190	-	-	0	0	-	1.634	1.634	1.712	-	-	0	-	1.95%
2016-05-10	0	2.050	2.120	2.170	2.020	2.090	32,000	65,420	2.0444	1.603	1.658	1.697	1.580	1.634	40,924	1.5986	-6.82%
2016-05-09	0	2.200	2.080	2.250	2.200	2.210	34,000	74,840	2.2012	1.720	1.626	1.759	1.720	1.728	43,482	1.7212	0.00%
2016-05-06	0	2.200	2.120	2.200	2.190	2.210	20,000	43,980	2.1990	1.720	1.658	1.720	1.712	1.728	25,577	1.7195	7.32%
2016-05-05	0	2.050	2.050	2.170	2.050	2.060	12,000	24,620	2.0517	1.603	1.603	1.697	1.603	1.611	15,346	1.6043	-3.30%
2016-05-04	0	2.120	2.120	2.170	2.120	2.210	18,000	38,760	2.1533	1.658	1.658	1.697	1.658	1.728	23,020	1.6838	-2.75%
2016-05-03	0	2.180	2.180	2.230	1.960	2.200	98,000	207,020	2.1124	1.705	1.705	1.744	1.533	1.720	125,329	1.6518	1.40%
2016-04-29	0	2.150	2.050	2.200	1.950	2.200	88,000	178,480	2.0282	1.681	1.603	1.720	1.525	1.720	112,541	1.5859	1.90%
2016-04-28	0	2.110	2.050	2.180	2.050	2.250	242,000	514,120	2.1245	1.650	1.603	1.705	1.603	1.759	309,486	1.6612	-1.86%
2016-04-27	0	2.150	2.150	2.190	1.850	2.300	948,000	1,986,000	2.0949	1.681	1.681	1.712	1.447	1.798	1,212,368	1.6381	17.49%
2016-04-26	0	1.830	1.730	1.830	1.690	1.830	48,000	86,240	1.7967	1.431	1.353	1.431	1.321	1.431	61,386	1.4049	5.78%
2016-04-25	0	1.730	1.730	1.830	1.730	1.730	6,000	10,380	1.7300	1.353	1.353	1.431	1.353	1.353	7,673	1.3528	1.76%
2016-04-22	0	1.700	1.700	1.830	-	-	0	0	-	1.329	1.329	1.431	-	-	0	-	0.00%
2016-04-21	0	1.700	1.700	1.800	1.660	1.700	6,000	10,040	1.6733	1.329	1.329	1.407	1.298	1.329	7,673	1.3084	-4.49%
2016-04-20	0	1.780	1.680	1.830	-	-	0	0	-	1.392	1.314	1.431	-	-	0	-	0.00%
2016-04-19	0	1.780	1.630	1.800	-	-	0	0	-	1.392	1.275	1.407	-	-	0	-	0.00%
2016-04-18	0	1.780	1.650	1.830	-	-	0	0	-	1.392	1.290	1.431	-	-	0	-	0.00%
2016-04-15	0	1.780	1.740	1.780	-	-	0	0	-	1.392	1.361	1.392	-	-	0	-	0.00%
2016-04-14	0	1.780	1.650	1.780	1.770	1.780	88,000	156,140	1.7743	1.392	1.290	1.392	1.384	1.392	112,541	1.3874	5.95%
2016-04-13	0	1.680	1.620	1.760	1.680	1.680	10,000	16,800	1.6800	1.314	1.267	1.376	1.314	1.314	12,789	1.3137	0.60%
2016-04-12	0	1.670	1.540	1.690	-	-	0	0	-	1.306	1.204	1.321	-	-	0	-	0.00%
2016-04-11	0	1.670	1.560	1.700	-	-	0	0	-	1.306	1.220	1.329	-	-	0	-	0.00%
2016-04-08	0	1.670	1.550	1.670	-	-	0	0	-	1.306	1.212	1.306	-	-	0	-	-0.60%
2016-04-07	0	1.680	1.590	1.680	1.680	1.680	32,000	53,760	1.6800	1.314	1.243	1.314	1.314	1.314	40,924	1.3137	1.82%
2016-04-06	0	1.650	1.650	1.700	1.550	1.570	10,000	15,540	1.5540	1.290	1.290	1.329	1.212	1.228	12,789	1.2151	5.10%
2016-04-05	0	1.570	1.520	1.570	1.570	1.580	20,000	31,500	1.5750	1.228	1.189	1.228	1.228	1.235	25,577	1.2316	-0.63%
2016-04-01	0	1.580	1.580	1.750	1.580	1.580	4,000	6,320	1.5800	1.235	1.235	1.368	1.235	1.235	5,115	1.2355	-1.25%
2016-03-31	0	1.600	1.480	1.680	-	-	0	0	-	1.251	1.157	1.314	-	-	0	-	0.00%
2016-03-30	0	1.600	1.580	1.670	-	-	0	0	-	1.251	1.235	1.306	-	-	0	-	0.00%
2016-03-29	0	1.600	1.580	1.700	-	-	0	0	-	1.251	1.235	1.329	-	-	0	-	0.00%
2016-03-24	0	1.600	1.580	1.650	1.550	1.600	188,000	294,920	1.5687	1.251	1.235	1.290	1.212	1.251	240,427	1.2266	-2.44%
2016-03-23	0	1.640	1.640	1.710	1.630	1.660	110,000	180,440	1.6404	1.282	1.282	1.337	1.275	1.298	140,676	1.2827	-2.38%
2016-03-22	0	1.680	1.680	1.770	1.660	1.720	216,000	368,320	1.7052	1.314	1.314	1.384	1.298	1.345	276,236	1.3334	-7.18%
2016-03-21	0	1.810	1.710	1.870	-	-	0	0	-	1.415	1.337	1.462	-	-	0	-	0.00%
2016-03-18	0	1.810	1.710	1.880	-	-	0	0	-	1.415	1.337	1.470	-	-	0	-	0.00%
2016-03-17	0	1.810	1.720	1.850	-	-	0	0	-	1.415	1.345	1.447	-	-	0	-	0.00%
2016-03-16	0	1.810	1.720	1.870	-	-	0	0	-	1.415	1.345	1.462	-	-	0	-	0.00%
2016-03-15	0	1.810	1.760	1.810	1.790	1.810	10,000	17,940	1.7940	1.415	1.376	1.415	1.400	1.415	12,789	1.4028	2.84%
2016-03-14	0	1.760	1.760	1.880	-	-	0	0	-	1.376	1.376	1.470	-	-	0	-	0.57%
2016-03-11	0	1.750	1.710	1.850	-	-	0	0	-	1.368	1.337	1.447	-	-	0	-	0.00%
2016-03-10	0	1.750	1.710	1.800	1.750	1.760	70,000	122,700	1.7529	1.368	1.337	1.407	1.368	1.376	89,521	1.3706	-2.78%
2016-03-09	0	1.800	1.850	1.890	1.770	1.850	110,000	196,060	1.7824	1.407	1.447	1.478	1.384	1.447	140,676	1.3937	-5.26%
2016-03-08	0	1.900	1.820	1.950	-	-	0	0	-	1.486	1.423	1.525	-	-	0	-	0.00%
2016-03-07	0	1.900	1.860	1.950	-	-	0	0	-	1.486	1.454	1.525	-	-	0	-	0.00%
2016-03-04	0	1.900	1.870	1.950	-	-	0	0	-	1.486	1.462	1.525	-	-	0	-	0.00%
2016-03-03	0	1.900	1.860	1.950	-	-	0	0	-	1.486	1.454	1.525	-	-	0	-	0.00%
2016-03-02	0	1.900	1.850	1.940	1.900	1.900	50,000	95,000	1.9000	1.486	1.447	1.517	1.486	1.486	63,943	1.4857	1.60%
2016-03-01	0	1.870	1.840	1.880	1.830	1.870	64,000	117,280	1.8325	1.462	1.439	1.470	1.431	1.462	81,848	1.4329	1.63%
2016-02-29	0	1.840	1.830	1.910	-	-	0	0	-	1.439	1.431	1.494	-	-	0	-	0.00%
2016-02-26	0	1.840	1.840	1.860	1.840	1.860	12,000	22,200	1.8500	1.439	1.439	1.454	1.439	1.454	15,346	1.4466	0.55%
2016-02-25	0	1.830	1.830	1.920	1.830	1.830	100,000	183,000	1.8300	1.431	1.431	1.501	1.431	1.431	127,887	1.4310	-0.54%
2016-02-24	0	1.840	1.840	1.900	1.830	1.830	20,000	36,600	1.8300	1.439	1.439	1.486	1.431	1.431	25,577	1.4310	-4.17%
2016-02-23	0	1.920	1.850	1.950	-	-	0	0	-	1.501	1.447	1.525	-	-	0	-	0.00%
2016-02-22	0	1.920	1.820	1.950	1.920	1.920	30,000	57,600	1.9200	1.501	1.423	1.525	1.501	1.501	38,366	1.5013	0.00%
2016-02-19	0	1.920	1.840	1.920	-	-	0	0	-	1.501	1.439	1.501	-	-	0	-	-1.54%
2016-02-18	0	1.950	1.810	1.950	-	-	0	0	-	1.525	1.415	1.525	-	-	0	-	0.00%
2016-02-17	0	1.950	1.880	1.950	1.950	1.950	38,000	74,100	1.9500	1.525	1.470	1.525	1.525	1.525	48,597	1.5248	0.52%
2016-02-16	0	1.940	1.820	1.940	1.950	1.950	18,000	35,100	1.9500	1.517	1.423	1.517	1.525	1.525	23,020	1.5248	6.01%
2016-02-15	0	1.830	1.830	1.950	1.800	1.840	34,000	61,800	1.8176	1.431	1.431	1.525	1.407	1.439	43,482	1.4213	5.17%
2016-02-12	0	1.740	1.690	1.920	-	-	0	0	-	1.361	1.321	1.501	-	-	0	-	0.00%
2016-02-11	0	1.740	1.740	1.920	1.720	1.890	30,000	55,000	1.8333	1.361	1.361	1.501	1.345	1.478	38,366	1.4336	-6.95%
2016-02-05	0	1.870	1.710	1.890	1.650	1.870	14,000	24,820	1.7729	1.462	1.337	1.478	1.290	1.462	17,904	1.3863	8.72%
2016-02-04	0	1.720	1.580	1.990	-	-	0	0	-	1.345	1.235	1.556	-	-	0	-	0.00%
2016-02-03	0	1.720	1.700	1.990	1.680	1.750	46,000	78,460	1.7057	1.345	1.329	1.556	1.314	1.368	58,828	1.3337	-10.88%
2016-02-02	0	1.930	1.620	1.930	-	-	0	0	-	1.509	1.267	1.509	-	-	0	-	0.00%
2016-02-01	0	1.930	1.600	1.950	1.930	1.930	2,000	3,860	1.9300	1.509	1.251	1.525	1.509	1.509	2,558	1.5091	6.63%
2016-01-29	0	1.810	1.730	1.850	1.570	1.810	6,000	10,380	1.7300	1.415	1.353	1.447	1.228	1.415	7,673	1.3528	-2.69%
2016-01-28	0	1.860	1.570	1.900	-	-	0	0	-	1.454	1.228	1.486	-	-	0	-	0.00%
2016-01-27	0	1.860	1.570	1.900	-	-	0	0	-	1.454	1.228	1.486	-	-	0	-	0.00%
2016-01-26	0	1.860	1.570	1.950	-	-	0	0	-	1.454	1.228	1.525	-	-	0	-	0.00%
2016-01-25	0	1.860	1.570	1.950	-	-	0	0	-	1.454	1.228	1.525	-	-	0	-	0.00%
2016-01-22	0	1.860	1.700	1.950	-	-	0	0	-	1.454	1.329	1.525	-	-	0	-	0.00%
2016-01-21	0	1.860	1.610	2.000	-	-	0	0	-	1.454	1.259	1.564	-	-	0	-	0.00%
2016-01-20	0	1.860	1.780	1.920	1.850	1.860	18,000	33,460	1.8589	1.454	1.392	1.501	1.447	1.454	23,020	1.4535	-1.06%
2016-01-19	0	1.880	1.800	2.080	-	-	0	0	-	1.470	1.407	1.626	-	-	0	-	0.00%
2016-01-18	0	1.880	1.750	1.880	2.150	2.150	2,000	4,300	2.1500	1.470	1.368	1.470	1.681	1.681	2,558	1.6812	1.62%
2016-01-15	0	1.850	1.640	1.900	1.850	1.850	10,000	18,500	1.8500	1.447	1.282	1.486	1.447	1.447	12,789	1.4466	-3.14%
2016-01-14	0	1.910	1.860	2.100	1.910	1.910	20,000	38,200	1.9100	1.494	1.454	1.642	1.494	1.494	25,577	1.4935	-0.52%
2016-01-13	0	1.920	1.900	1.980	1.850	1.920	48,000	90,960	1.8950	1.501	1.486	1.548	1.447	1.501	61,386	1.4818	1.05%
2016-01-12	0	1.900	1.850	1.910	1.900	1.900	10,000	19,000	1.9000	1.486	1.447	1.494	1.486	1.486	12,789	1.4857	1.06%
2016-01-11	0	1.880	1.870	1.900	1.860	1.900	36,000	67,580	1.8772	1.470	1.462	1.486	1.454	1.486	46,039	1.4679	-3.09%
2016-01-08	0	1.940	1.900	1.940	1.900	1.940	28,000	53,920	1.9257	1.517	1.486	1.517	1.486	1.517	35,808	1.5058	-0.51%
2016-01-07	0	1.950	1.880	1.950	1.950	1.950	20,000	39,000	1.9500	1.525	1.470	1.525	1.525	1.525	25,577	1.5248	-2.50%
2016-01-06	0	2.000	1.980	2.050	1.920	2.100	86,000	170,540	1.9830	1.564	1.548	1.603	1.501	1.642	109,983	1.5506	-6.54%
2016-01-05	0	2.140	2.010	2.140	-	-	0	0	-	1.673	1.572	1.673	-	-	0	-	-0.93%
2016-01-04	0	2.160	2.100	2.400	-	-	0	0	-	1.689	1.642	1.877	-	-	0	-	0.00%
2015-12-31	0	2.160	2.080	2.160	-	-	0	0	-	1.689	1.626	1.689	-	-	0	-	-0.92%
2015-12-30	0	2.180	2.090	2.180	-	-	0	0	-	1.705	1.634	1.705	-	-	0	-	-0.91%
2015-12-29	0	2.200	2.100	2.250	-	-	0	0	-	1.720	1.642	1.759	-	-	0	-	0.00%
2015-12-28	0	2.200	2.100	2.220	1.970	2.200	68,000	139,240	2.0476	1.720	1.642	1.736	1.540	1.720	86,963	1.6011	0.00%
2015-12-24	0	2.200	2.010	2.250	-	-	0	0	-	1.720	1.572	1.759	-	-	0	-	0.00%
2015-12-23	0	2.200	2.050	2.250	-	-	0	0	-	1.720	1.603	1.759	-	-	0	-	0.00%
2015-12-22	0	2.200	2.040	2.250	-	-	0	0	-	1.720	1.595	1.759	-	-	0	-	0.00%
2015-12-21	0	2.200	2.130	2.250	2.200	2.200	10,000	22,000	2.2000	1.720	1.666	1.759	1.720	1.720	12,789	1.7203	-1.79%
2015-12-18	0	2.240	2.050	2.400	-	-	0	0	-	1.752	1.603	1.877	-	-	0	-	0.00%
2015-12-17	0	2.240	2.020	2.420	-	-	0	0	-	1.752	1.580	1.892	-	-	0	-	0.00%
2015-12-16	0	2.240	2.010	2.300	-	-	0	0	-	1.752	1.572	1.798	-	-	0	-	0.00%
2015-12-15	0	2.240	2.050	2.300	-	-	0	0	-	1.752	1.603	1.798	-	-	0	-	0.00%
2015-12-14	0	2.240	2.240	2.380	2.230	2.240	18,000	40,300	2.2389	1.752	1.752	1.861	1.744	1.752	23,020	1.7507	-0.88%
2015-12-11	0	2.260	2.260	2.400	2.260	2.260	28,000	63,280	2.2600	1.767	1.767	1.877	1.767	1.767	35,808	1.7672	-4.24%
2015-12-10	0	2.360	2.280	2.490	2.360	2.360	26,000	61,360	2.3600	1.845	1.783	1.947	1.845	1.845	33,251	1.8454	0.00%
2015-12-09	0	2.360	2.340	2.480	-	-	0	0	-	1.845	1.830	1.939	-	-	0	-	0.00%
2015-12-08	0	2.360	2.360	2.500	2.310	2.310	18,000	41,580	2.3100	1.845	1.845	1.955	1.806	1.806	23,020	1.8063	-2.88%
2015-12-07	0	2.430	2.430	2.590	2.400	2.650	136,000	346,620	2.5487	1.900	1.900	2.025	1.877	2.072	173,926	1.9929	3.85%
2015-12-04	0	2.340	2.340	2.400	2.160	2.180	30,000	65,000	2.1667	1.830	1.830	1.877	1.689	1.705	38,366	1.6942	5.41%
2015-12-03	0	2.220	2.170	2.240	-	-	0	0	-	1.736	1.697	1.752	-	-	0	-	0.00%
2015-12-02	0	2.220	2.180	2.500	-	-	0	0	-	1.736	1.705	1.955	-	-	0	-	0.00%
2015-12-01	0	2.220	2.220	2.320	2.220	2.240	26,000	57,800	2.2231	1.736	1.736	1.814	1.736	1.752	33,251	1.7383	-3.48%
2015-11-30	0	2.300	2.250	2.400	2.250	2.360	52,000	120,200	2.3115	1.798	1.759	1.877	1.759	1.845	66,501	1.8075	-5.35%
2015-11-27	0	2.430	2.380	2.500	2.350	2.500	78,000	187,420	2.4028	1.900	1.861	1.955	1.838	1.955	99,752	1.8789	0.83%
2015-11-26	0	2.410	2.350	2.420	2.220	2.410	204,000	472,200	2.3147	1.884	1.838	1.892	1.736	1.884	260,889	1.8100	9.05%
2015-11-25	0	2.210	2.230	2.270	2.050	2.180	136,000	285,380	2.0984	1.728	1.744	1.775	1.603	1.705	173,926	1.6408	9.95%
2015-11-24	0	2.010	2.010	2.240	2.000	2.010	70,000	140,100	2.0014	1.572	1.572	1.752	1.564	1.572	89,521	1.5650	-6.07%
2015-11-23	0	2.140	2.050	2.150	2.140	2.140	2,000	4,280	2.1400	1.673	1.603	1.681	1.673	1.673	2,558	1.6734	-2.28%
2015-11-20	0	2.190	2.150	2.200	2.040	2.210	254,000	541,280	2.1310	1.712	1.681	1.720	1.595	1.728	324,833	1.6663	14.06%
2015-11-19	0	1.920	1.920	2.000	1.890	1.890	6,000	11,340	1.8900	1.501	1.501	1.564	1.478	1.478	7,673	1.4779	-4.48%
2015-11-18	0	2.010	1.900	2.010	1.850	2.010	316,000	596,160	1.8866	1.572	1.486	1.572	1.447	1.572	404,123	1.4752	0.50%
2015-11-17	0	2.000	1.970	2.000	1.970	2.030	58,000	116,060	2.0010	1.564	1.540	1.564	1.540	1.587	74,174	1.5647	2.56%
2015-11-16	0	1.950	1.810	2.050	-	-	0	0	-	1.525	1.415	1.603	-	-	0	-	0.00%
2015-11-13	0	1.950	1.920	1.950	1.910	2.000	166,000	321,260	1.9353	1.525	1.501	1.525	1.494	1.564	212,292	1.5133	2.09%
2015-11-12	0	1.910	1.810	1.990	-	-	0	0	-	1.494	1.415	1.556	-	-	0	-	0.00%
2015-11-11	0	1.910	1.910	1.960	-	-	2,000	3,800	1.9000	1.494	1.494	1.533	-	-	2,558	1.4857	0.53%
2015-11-10	0	1.900	1.860	2.130	1.900	1.920	34,000	65,020	1.9124	1.486	1.454	1.666	1.486	1.501	43,482	1.4953	1.06%
2015-11-09	0	1.880	1.820	2.030	-	-	0	0	-	1.470	1.423	1.587	-	-	0	-	0.00%
2015-11-06	0	1.880	1.830	1.880	1.880	1.880	20,000	37,600	1.8800	1.470	1.431	1.470	1.470	1.470	25,577	1.4700	0.00%
2015-11-05	0	1.880	1.800	1.970	-	-	0	0	-	1.470	1.407	1.540	-	-	0	-	0.00%
2015-11-04	0	1.880	1.840	1.880	1.840	1.890	16,000	29,840	1.8650	1.470	1.439	1.470	1.439	1.478	20,462	1.4583	2.17%
2015-11-03	0	1.840	1.800	1.920	1.840	1.840	10,000	18,400	1.8400	1.439	1.407	1.501	1.439	1.439	12,789	1.4388	0.00%
2015-11-02	0	1.840	1.840	1.920	1.820	1.830	20,000	36,580	1.8290	1.439	1.439	1.501	1.423	1.431	25,577	1.4302	-2.13%
2015-10-30	0	1.880	1.880	1.960	1.830	1.830	12,000	21,960	1.8300	1.470	1.470	1.533	1.431	1.431	15,346	1.4310	2.17%
2015-10-29	0	1.840	1.800	1.960	-	-	0	0	-	1.439	1.407	1.533	-	-	0	-	0.00%
2015-10-28	0	1.840	1.780	1.880	-	-	0	0	-	1.439	1.392	1.470	-	-	0	-	0.00%
2015-10-27	0	1.840	1.840	1.900	-	-	0	0	-	1.439	1.439	1.486	-	-	0	-	0.00%
2015-10-26	0	1.840	1.840	1.920	1.750	1.880	140,000	250,080	1.7863	1.439	1.439	1.501	1.368	1.470	179,042	1.3968	-4.66%
2015-10-23	0	1.930	1.940	1.950	1.770	1.970	212,000	401,200	1.8925	1.509	1.517	1.525	1.384	1.540	271,120	1.4798	6.04%
2015-10-22	0	1.820	1.820	1.900	1.800	1.800	54,000	97,200	1.8000	1.423	1.423	1.486	1.407	1.407	69,059	1.4075	-3.70%
2015-10-20	0	1.890	1.870	1.920	1.850	1.900	98,000	184,140	1.8790	1.478	1.462	1.501	1.447	1.486	125,329	1.4693	-0.53%
2015-10-19	0	1.900	1.850	1.900	-	-	0	0	-	1.486	1.447	1.486	-	-	0	-	0.00%
2015-10-16	0	1.900	1.880	1.950	-	-	0	0	-	1.486	1.470	1.525	-	-	0	-	0.00%
2015-10-15	0	1.900	1.900	1.920	-	-	18,000	34,200	1.9000	1.486	1.486	1.501	-	-	23,020	1.4857	0.00%
2015-10-14	0	1.900	1.880	1.940	1.840	1.990	120,000	234,320	1.9527	1.486	1.470	1.517	1.439	1.556	153,464	1.5269	3.26%
2015-10-13	0	1.840	1.840	1.920	1.840	1.850	8,000	14,760	1.8450	1.439	1.439	1.501	1.439	1.447	10,231	1.4427	1.10%
2015-10-12	0	1.820	1.810	1.860	1.810	1.890	114,000	206,820	1.8142	1.423	1.415	1.454	1.415	1.478	145,791	1.4186	4.00%
2015-10-09	0	1.750	1.720	1.840	1.750	1.850	32,000	57,700	1.8031	1.368	1.345	1.439	1.368	1.447	40,924	1.4099	-5.41%
2015-10-08	0	1.850	1.800	1.940	-	-	0	0	-	1.447	1.407	1.517	-	-	0	-	0.00%
2015-10-07	0	1.850	1.820	1.940	1.700	1.850	46,000	80,860	1.7578	1.447	1.423	1.517	1.329	1.447	58,828	1.3745	3.35%
2015-10-06	0	1.790	1.750	1.790	1.790	1.800	30,000	53,940	1.7980	1.400	1.368	1.400	1.400	1.407	38,366	1.4059	2.29%
2015-10-05	0	1.750	1.750	1.950	1.680	1.750	22,000	38,360	1.7436	1.368	1.368	1.525	1.314	1.368	28,135	1.3634	-1.69%
2015-10-02	0	1.780	1.550	1.790	1.790	1.790	4,000	7,160	1.7900	1.392	1.212	1.400	1.400	1.400	5,115	1.3997	-0.56%
2015-09-30	0	1.790	1.650	1.790	-	-	0	0	-	1.400	1.290	1.400	-	-	0	-	-0.56%
2015-09-29	0	1.800	1.610	1.800	-	-	0	0	-	1.407	1.259	1.407	-	-	0	-	0.00%
2015-09-25	0	1.800	1.800	1.900	1.790	1.800	16,000	28,700	1.7938	1.407	1.407	1.486	1.400	1.407	20,462	1.4026	1.69%
2015-09-24	0	1.770	1.690	1.770	-	-	0	0	-	1.384	1.321	1.384	-	-	0	-	0.00%
2015-09-23	0	1.770	1.680	1.950	-	-	0	0	-	1.384	1.314	1.525	-	-	0	-	0.00%
2015-09-22	0	1.770	1.770	1.980	1.740	1.740	6,000	10,440	1.7400	1.384	1.384	1.548	1.361	1.361	7,673	1.3606	-0.56%
2015-09-21	0	1.780	1.780	1.840	1.650	1.840	68,000	117,620	1.7297	1.392	1.392	1.439	1.290	1.439	86,963	1.3525	-4.30%
2015-09-18	0	1.860	1.860	1.970	1.850	1.860	18,000	33,360	1.8533	1.454	1.454	1.540	1.447	1.454	23,020	1.4492	-4.12%
2015-09-17	0	1.940	1.940	1.970	1.880	1.960	172,000	331,240	1.9258	1.517	1.517	1.540	1.470	1.533	219,966	1.5059	3.19%
2015-09-16	0	1.880	1.880	1.970	1.850	1.970	40,000	76,320	1.9080	1.470	1.470	1.540	1.447	1.540	51,155	1.4919	1.62%
2015-09-15	0	1.850	1.850	1.900	1.830	1.950	108,000	204,640	1.8948	1.447	1.447	1.486	1.431	1.525	138,118	1.4816	5.11%
2015-09-14	0	1.760	1.750	1.900	1.750	1.760	20,000	35,180	1.7590	1.376	1.368	1.486	1.368	1.376	25,577	1.3754	0.00%
2015-09-11	0	1.760	1.760	1.900	1.750	1.760	30,000	52,580	1.7527	1.376	1.376	1.486	1.368	1.376	38,366	1.3705	0.57%
2015-09-10	0	1.750	1.740	1.820	1.720	1.880	128,000	228,100	1.7820	1.368	1.361	1.423	1.345	1.470	163,695	1.3934	-3.85%
2015-09-09	0	1.820	1.820	1.920	1.700	1.920	56,000	102,220	1.8254	1.423	1.423	1.501	1.329	1.501	71,617	1.4273	-3.19%
2015-09-08	0	1.880	1.870	1.980	1.610	1.880	200,000	343,700	1.7185	1.470	1.462	1.548	1.259	1.470	255,774	1.3438	0.53%
2015-09-07	0	1.870	1.350	1.880	-	-	16,000	30,080	1.8800	1.462	1.056	1.470	-	-	20,462	1.4700	-0.53%
2015-09-04	0	1.880	1.650	1.880	-	-	0	0	-	1.470	1.290	1.470	-	-	0	-	-0.53%
2015-09-02	0	1.890	1.700	1.900	-	-	0	0	-	1.478	1.329	1.486	-	-	0	-	-0.53%
2015-09-01	0	1.900	1.620	1.940	-	-	0	0	-	1.486	1.267	1.517	-	-	0	-	0.00%
2015-08-31	0	1.900	1.860	1.920	1.900	1.920	24,000	45,680	1.9033	1.486	1.454	1.501	1.486	1.501	30,693	1.4883	-4.04%
2015-08-28	0	1.980	1.950	1.980	-	-	0	0	-	1.548	1.525	1.548	-	-	0	-	-1.00%
2015-08-27	0	2.000	1.950	2.030	2.000	2.050	46,000	92,660	2.0143	1.564	1.525	1.587	1.564	1.603	58,828	1.5751	7.53%
2015-08-26	0	1.860	1.860	2.000	1.850	1.860	28,000	51,860	1.8521	1.454	1.454	1.564	1.447	1.454	35,808	1.4483	0.54%
2015-08-25	0	1.850	1.850	1.980	1.850	2.010	246,000	476,680	1.9377	1.447	1.447	1.548	1.447	1.572	314,602	1.5152	-16.67%
2015-08-24	0	2.220	2.000	2.300	2.220	2.360	144,000	323,840	2.2489	1.736	1.564	1.798	1.736	1.845	184,157	1.7585	-5.53%
2015-08-21	0	2.350	2.280	2.350	2.340	2.350	54,000	126,880	2.3496	1.838	1.783	1.838	1.830	1.838	69,059	1.8373	1.29%
2015-08-20	0	2.320	2.320	2.500	2.320	2.450	4,000	9,540	2.3850	1.814	1.814	1.955	1.814	1.916	5,115	1.8649	-6.45%
2015-08-19	0	2.480	2.460	2.540	2.450	2.680	272,000	686,520	2.5240	1.939	1.924	1.986	1.916	2.096	347,852	1.9736	-11.11%
2015-08-18	0	2.790	2.290	2.790	-	-	0	0	-	2.182	1.791	2.182	-	-	0	-	-0.71%
2015-08-17	0	2.810	2.550	2.810	2.510	2.810	66,000	172,760	2.6176	2.197	1.994	2.197	1.963	2.197	84,405	2.0468	3.69%
2015-08-14	0	2.710	2.760	2.890	2.700	2.840	114,000	312,560	2.7418	2.119	2.158	2.260	2.111	2.221	145,791	2.1439	-4.58%
2015-08-13	0	2.840	2.750	2.840	2.670	2.840	40,000	110,560	2.7640	2.221	2.150	2.221	2.088	2.221	51,155	2.1613	2.90%
2015-08-12	0	2.760	2.760	2.780	2.600	2.900	198,000	552,660	2.7912	2.158	2.158	2.174	2.033	2.268	253,216	2.1826	6.15%
2015-08-11	0	2.600	2.520	2.600	2.510	2.600	84,000	215,380	2.5640	2.033	1.970	2.033	1.963	2.033	107,425	2.0049	0.78%
2015-08-10	0	2.580	2.580	2.750	2.500	2.510	44,000	110,040	2.5009	2.017	2.017	2.150	1.955	1.963	56,270	1.9556	3.20%
2015-08-07	0	2.500	2.500	2.680	2.440	2.510	298,000	744,840	2.4995	1.955	1.955	2.096	1.908	1.963	381,103	1.9544	1.21%
2015-08-06	0	2.470	2.340	2.470	2.300	2.470	112,000	262,880	2.3471	1.931	1.830	1.931	1.798	1.931	143,233	1.8353	0.41%
2015-08-05	0	2.460	2.300	2.460	-	-	0	0	-	1.924	1.798	1.924	-	-	0	-	0.00%
2015-08-04	0	2.460	2.350	2.460	2.460	2.500	14,000	34,600	2.4714	1.924	1.838	1.924	1.924	1.955	17,904	1.9325	-1.60%
2015-08-03	0	2.500	2.480	2.690	2.500	2.740	56,000	150,100	2.6804	1.955	1.939	2.103	1.955	2.143	71,617	2.0959	-9.09%
2015-07-31	0	2.750	2.550	2.750	-	-	0	0	-	2.150	1.994	2.150	-	-	0	-	0.00%
2015-07-30	0	2.750	2.650	2.750	2.650	2.880	4,000	11,060	2.7650	2.150	2.072	2.150	2.072	2.252	5,115	2.1621	3.77%
2015-07-29	0	2.650	2.650	2.700	2.650	2.700	74,000	199,600	2.6973	2.072	2.072	2.111	2.072	2.111	94,636	2.1091	1.92%
2015-07-28	0	2.600	2.580	2.650	2.580	2.700	110,000	288,020	2.6184	2.033	2.017	2.072	2.017	2.111	140,676	2.0474	-5.45%
2015-07-27	0	2.750	2.650	2.750	2.550	3.100	218,000	622,600	2.8560	2.150	2.072	2.150	1.994	2.424	278,794	2.2332	-3.85%
2015-07-24	0	2.860	2.700	2.860	2.870	2.910	422,000	1,257,540	2.9800	2.236	2.111	2.236	2.244	2.275	539,683	2.3301	-1.38%
2015-07-23	0	2.900	2.800	2.900	2.740	3.000	258,000	741,600	2.8744	2.268	2.189	2.268	2.143	2.346	329,948	2.2476	7.41%
2015-07-22	0	2.700	2.700	2.790	2.650	2.710	88,000	236,200	2.6841	2.111	2.111	2.182	2.072	2.119	112,541	2.0988	-5.26%
2015-07-21	0	2.850	2.750	2.870	2.850	2.850	14,000	39,900	2.8500	2.229	2.150	2.244	2.229	2.229	17,904	2.2285	-0.70%
2015-07-20	0	2.870	2.860	2.930	2.870	3.000	104,000	303,520	2.9185	2.244	2.236	2.291	2.244	2.346	133,002	2.2821	-5.59%
2015-07-17	0	3.040	3.010	3.050	2.900	3.100	434,000	1,312,580	3.0244	2.377	2.354	2.385	2.268	2.424	555,029	2.3649	5.56%
2015-07-16	0	2.880	2.880	2.950	2.850	2.980	144,000	416,620	2.8932	2.252	2.252	2.307	2.229	2.330	184,157	2.2623	-3.03%
2015-07-15	0	2.970	2.900	2.980	2.700	3.010	1,156,000	3,342,180	2.8912	2.322	2.268	2.330	2.111	2.354	1,478,373	2.2607	10.00%
2015-07-14	0	2.700	2.700	2.810	2.700	2.910	314,000	877,480	2.7945	2.111	2.111	2.197	2.111	2.275	401,565	2.1852	-5.26%
2015-07-13	0	2.850	2.800	2.850	2.600	2.850	368,000	999,100	2.7149	2.229	2.189	2.229	2.033	2.229	470,624	2.1229	18.75%
2015-07-10	0	2.400	2.260	2.500	2.330	2.800	652,000	1,661,640	2.5485	1.877	1.767	1.955	1.822	2.189	833,823	1.9928	9.59%
2015-07-09	0	2.190	2.160	2.220	1.950	2.260	1,104,000	2,332,300	2.1126	1.712	1.689	1.736	1.525	1.767	1,411,872	1.6519	19.67%
2015-07-08	0	1.830	1.700	1.880	1.680	2.710	788,000	1,455,800	1.8475	1.431	1.329	1.470	1.314	2.119	1,007,749	1.4446	-32.22%
2015-07-07	0	2.700	2.670	2.710	2.010	2.990	4,444,000	11,555,600	2.6003	2.111	2.088	2.119	1.572	2.338	5,683,296	2.0333	27.36%
2015-07-06	0	2.120	2.120	2.400	1.920	3.310	1,094,000	2,497,440	2.2829	1.658	1.658	1.877	1.501	2.588	1,399,083	1.7851	-35.76%
2015-07-03	0	3.300	3.310	3.400	3.280	4.300	1,834,000	7,047,840	3.8429	2.580	2.588	2.659	2.565	3.362	2,345,447	3.0049	-3.23%
2015-07-02	0	3.410	3.330	3.420	3.270	3.500	286,000	966,500	3.3794	2.666	2.604	2.674	2.557	2.737	365,757	2.6425	3.96%
2015-06-30	0	3.280	3.200	3.280	3.120	3.340	448,000	1,447,260	3.2305	2.565	2.502	2.565	2.440	2.612	572,934	2.5261	-1.80%
2015-06-29	0	3.340	3.300	3.400	3.290	3.650	244,000	839,420	3.4402	2.612	2.580	2.659	2.573	2.854	312,044	2.6901	-8.99%
2015-06-26	0	3.670	3.650	3.880	3.670	3.890	142,000	534,200	3.7620	2.870	2.854	3.034	2.870	3.042	181,599	2.9416	-5.41%
2015-06-25	0	3.880	3.860	3.880	3.800	3.920	96,000	372,260	3.8777	3.034	3.018	3.034	2.971	3.065	122,771	3.0321	-1.77%
2015-06-24	0	3.950	3.910	3.990	3.860	4.000	206,000	804,380	3.9048	3.089	3.057	3.120	3.018	3.128	263,447	3.0533	-3.89%
2015-06-23	0	4.110	4.100	4.110	3.480	4.120	2,630,000	10,486,900	3.9874	3.214	3.206	3.214	2.721	3.222	3,363,427	3.1179	16.43%
2015-06-22	0	3.530	3.500	3.560	3.350	3.560	586,000	2,025,740	3.4569	2.760	2.737	2.784	2.620	2.784	749,417	2.7031	0.00%
2015-06-19	0	3.530	3.520	3.560	3.450	3.860	1,992,000	7,096,440	3.5625	2.760	2.752	2.784	2.698	3.018	2,547,508	2.7856	-7.11%
2015-06-18	0	3.800	3.800	3.830	3.710	4.090	1,804,000	6,959,600	3.8579	2.971	2.971	2.995	2.901	3.198	2,307,080	3.0166	-7.54%
2015-06-17	0	4.110	4.100	4.150	4.000	4.250	951,000	3,915,328	4.1171	3.214	3.206	3.245	3.128	3.323	1,216,205	3.2193	-2.14%
2015-06-16	0	4.200	4.200	4.270	4.100	4.470	1,472,000	6,254,120	4.2487	3.284	3.284	3.339	3.206	3.495	1,882,496	3.3222	-7.69%
2015-06-15	0	4.550	4.550	4.590	4.470	4.690	310,000	1,420,860	4.5834	3.558	3.558	3.589	3.495	3.667	396,450	3.5840	2.25%
2015-06-12	0	4.450	4.400	4.500	4.250	4.600	1,182,000	5,213,340	4.4106	3.480	3.441	3.519	3.323	3.597	1,511,624	3.4488	5.70%
2015-06-11	0	4.210	4.210	4.350	4.200	4.530	1,868,000	8,147,460	4.3616	3.292	3.292	3.401	3.284	3.542	2,388,928	3.4105	-2.09%
2015-06-10	0	4.300	4.300	4.350	4.190	4.450	1,134,000	4,901,480	4.3223	3.362	3.362	3.401	3.276	3.480	1,450,238	3.3798	2.38%
2015-06-09	0	4.200	4.170	4.250	4.140	4.460	2,512,000	10,726,440	4.2701	3.284	3.261	3.323	3.237	3.487	3,212,520	3.3389	-2.78%
2015-06-08	0	4.320	4.310	4.370	4.110	4.630	2,838,000	12,591,900	4.4369	3.378	3.370	3.417	3.214	3.620	3,629,431	3.4694	0.00%
2015-06-05	0	4.320	4.250	4.330	3.780	4.500	4,400,000	18,310,940	4.1616	3.378	3.323	3.386	2.956	3.519	5,627,026	3.2541	2.37%
2015-06-04	0	4.220	4.200	4.220	3.660	4.780	8,878,000	38,419,300	4.3275	3.300	3.284	3.300	2.862	3.738	11,353,803	3.3838	12.53%
2015-06-03	0	3.750	3.670	3.780	2.890	3.790	5,505,700	18,813,610	3.4171	2.932	2.870	2.956	2.260	2.964	7,041,072	2.6720	29.76%
2015-06-02	0	2.890	2.880	2.900	2.670	2.970	2,696,000	7,736,560	2.8696	2.260	2.252	2.268	2.088	2.322	3,447,832	2.2439	10.31%
2015-06-01	0	2.620	2.600	2.620	2.350	2.650	3,334,000	8,422,720	2.5263	2.049	2.033	2.049	1.838	2.072	4,263,751	1.9754	15.93%
2015-05-29	0	2.260	2.320	2.350	2.110	2.740	6,350,000	15,081,040	2.3750	1.767	1.814	1.838	1.650	2.143	8,120,821	1.8571	4.63%
2015-05-28	0	2.160	2.130	2.170	2.120	2.250	188,000	403,760	2.1477	1.689	1.666	1.697	1.658	1.759	240,427	1.6793	-4.00%
2015-05-27	0	2.250	2.210	2.250	2.210	2.250	242,000	541,800	2.2388	1.759	1.728	1.759	1.728	1.759	309,486	1.7506	0.00%
2015-05-26	0	2.250	2.210	2.290	2.130	2.330	2,432,000	5,558,700	2.2856	1.759	1.728	1.791	1.666	1.822	3,110,211	1.7872	6.64%
2015-05-22	0	2.110	2.090	2.170	2.070	2.200	110,000	236,700	2.1518	1.650	1.634	1.697	1.619	1.720	140,676	1.6826	-2.76%
2015-05-21	0	2.170	2.100	2.180	2.060	2.230	270,000	590,200	2.1859	1.697	1.642	1.705	1.611	1.744	345,295	1.7093	5.34%
2015-05-20	0	2.060	2.060	2.110	2.010	2.060	46,000	93,760	2.0383	1.611	1.611	1.650	1.572	1.611	58,828	1.5938	-0.48%
2015-05-19	0	2.070	2.070	2.150	2.060	2.100	180,000	373,740	2.0763	1.619	1.619	1.681	1.611	1.642	230,197	1.6236	-1.43%
2015-05-18	0	2.100	2.100	2.190	2.080	2.200	314,000	670,380	2.1350	1.642	1.642	1.712	1.626	1.720	401,565	1.6694	-3.23%
2015-05-15	0	2.170	2.170	2.200	2.140	2.220	790,000	1,729,700	2.1895	1.697	1.697	1.720	1.673	1.736	1,010,307	1.7121	-3.12%
2015-05-14	0	2.240	2.170	2.260	2.050	2.280	770,000	1,682,840	2.1855	1.752	1.697	1.767	1.603	1.783	984,729	1.7089	9.27%
2015-05-13	0	2.050	2.020	2.150	2.050	2.110	118,000	246,100	2.0856	1.603	1.580	1.681	1.603	1.650	150,907	1.6308	-5.96%
2015-05-12	0	2.180	2.180	2.200	2.150	2.300	734,000	1,641,180	2.2359	1.705	1.705	1.720	1.681	1.798	938,690	1.7484	-3.54%
2015-05-11	0	2.260	2.250	2.270	2.060	2.320	2,226,000	4,948,100	2.2229	1.767	1.759	1.775	1.611	1.814	2,846,763	1.7381	7.11%
2015-05-08	0	2.110	2.110	2.150	1.900	2.110	1,014,000	2,076,360	2.0477	1.650	1.650	1.681	1.486	1.650	1,296,774	1.6012	4.98%
2015-05-07	0	2.010	2.010	2.060	1.910	2.090	552,000	1,118,360	2.0260	1.572	1.572	1.611	1.494	1.634	705,936	1.5842	-2.90%
2015-05-06	0	2.090	2.070	2.100	2.020	2.250	1,465,700	3,105,550	2.1188	1.619	1.603	1.626	1.564	1.743	1,892,549	1.6409	-3.69%
2015-05-05	0	2.170	2.160	2.170	2.070	2.350	7,058,000	15,484,640	2.1939	1.681	1.673	1.681	1.603	1.820	9,113,471	1.6991	9.60%
2015-05-04	0	1.980	1.950	1.980	1.690	1.990	2,566,000	4,735,980	1.8457	1.533	1.510	1.533	1.309	1.541	3,313,285	1.4294	15.12%
2015-04-30	0	1.720	1.700	1.720	1.630	1.740	448,000	758,260	1.6925	1.332	1.317	1.332	1.262	1.348	578,469	1.3108	0.58%
2015-04-29	0	1.710	1.670	1.720	1.640	1.770	176,000	295,780	1.6806	1.324	1.293	1.332	1.270	1.371	227,256	1.3015	1.79%
2015-04-28	0	1.680	1.610	1.680	1.600	1.680	228,000	371,680	1.6302	1.301	1.247	1.301	1.239	1.301	294,399	1.2625	2.44%
2015-04-27	0	1.640	1.610	1.650	1.600	1.680	86,000	139,940	1.6272	1.270	1.247	1.278	1.239	1.301	111,045	1.2602	1.23%
2015-04-24	0	1.620	1.620	1.630	1.580	1.660	410,000	658,120	1.6052	1.255	1.255	1.262	1.224	1.286	529,403	1.2431	0.62%
2015-04-23	0	1.610	1.610	1.630	1.580	1.740	1,522,000	2,495,100	1.6394	1.247	1.247	1.262	1.224	1.348	1,965,245	1.2696	3.21%
2015-04-22	0	1.560	1.540	1.580	1.480	1.580	1,260,000	1,904,500	1.5115	1.208	1.193	1.224	1.146	1.224	1,626,944	1.1706	4.00%
2015-04-21	0	1.500	1.470	1.500	1.450	1.560	102,000	151,800	1.4882	1.162	1.138	1.162	1.123	1.208	131,705	1.1526	5.63%
2015-04-20	0	1.420	1.420	1.440	1.410	1.490	628,000	912,840	1.4536	1.100	1.100	1.115	1.092	1.154	810,890	1.1257	-3.40%
2015-04-17	0	1.470	1.470	1.500	1.470	1.600	976,000	1,500,120	1.5370	1.138	1.138	1.162	1.138	1.239	1,260,236	1.1903	-2.00%
2015-04-16	0	1.500	1.480	1.510	1.310	1.530	1,226,000	1,774,500	1.4474	1.162	1.146	1.169	1.015	1.185	1,583,043	1.1209	7.91%
2015-04-15	0	1.390	1.350	1.390	1.340	1.430	276,000	384,160	1.3919	1.076	1.046	1.076	1.038	1.107	356,378	1.0780	6.92%
2015-04-14	0	1.300	1.280	1.300	1.280	1.330	406,000	535,580	1.3192	1.007	0.991	1.007	0.991	1.030	524,238	1.0216	-0.76%
2015-04-13	0	1.310	1.270	1.320	1.240	1.320	560,000	709,600	1.2671	1.015	0.984	1.022	0.960	1.022	723,086	0.9813	-0.76%
2015-04-10	0	1.320	1.320	1.340	1.320	1.370	170,000	226,820	1.3342	1.022	1.022	1.038	1.022	1.061	219,508	1.0333	-2.22%
2015-04-09	0	1.350	1.300	1.350	1.270	1.350	102,000	134,820	1.3218	1.046	1.007	1.046	0.984	1.046	131,705	1.0237	-2.17%
2015-04-08	0	1.380	1.360	1.380	1.330	1.400	168,000	227,000	1.3512	1.069	1.053	1.069	1.030	1.084	216,926	1.0464	4.55%
2015-04-02	0	1.320	1.300	1.320	1.320	1.320	66,000	86,280	1.3073	1.022	1.007	1.022	1.022	1.022	85,221	1.0124	-1.49%
2015-04-01	0	1.340	1.290	1.340	1.340	1.360	62,000	83,500	1.3468	1.038	0.999	1.038	1.038	1.053	80,056	1.0430	1.52%
2015-03-31	0	1.320	1.270	1.320	1.330	1.330	2,000	2,660	1.3300	1.022	0.984	1.022	1.030	1.030	2,582	1.0300	2.33%
2015-03-30	0	1.290	1.270	1.290	1.300	1.300	50,000	65,000	1.3000	0.999	0.984	0.999	1.007	1.007	64,561	1.0068	-2.27%
2015-03-27	0	1.320	1.280	1.320	1.300	1.320	20,000	26,040	1.3020	1.022	0.991	1.022	1.007	1.022	25,825	1.0083	1.54%
2015-03-26	0	1.300	1.250	1.300	1.260	1.310	20,000	25,340	1.2670	1.007	0.968	1.007	0.976	1.015	25,825	0.9812	-2.26%
2015-03-25	0	1.330	1.310	1.340	1.230	1.390	888,000	1,160,920	1.3073	1.030	1.015	1.038	0.953	1.076	1,146,608	1.0125	7.26%
2015-03-24	0	1.240	1.210	1.240	1.210	1.240	114,000	140,000	1.2281	0.960	0.937	0.960	0.937	0.960	147,200	0.9511	0.81%
2015-03-23	0	1.230	1.200	1.230	1.200	1.230	24,000	28,860	1.2025	0.953	0.929	0.953	0.929	0.953	30,989	0.9313	0.00%
2015-03-20	0	1.230	1.190	1.240	1.190	1.230	172,000	206,380	1.1999	0.953	0.922	0.960	0.922	0.953	222,091	0.9293	0.82%
2015-03-19	0	1.220	1.220	1.240	1.220	1.220	8,000	9,760	1.2200	0.945	0.945	0.960	0.945	0.945	10,330	0.9448	-1.61%
2015-03-18	0	1.240	1.220	1.250	1.200	1.240	496,000	605,800	1.2214	0.960	0.945	0.968	0.929	0.960	640,448	0.9459	4.20%
2015-03-17	0	1.190	1.190	1.200	1.190	1.200	92,000	110,320	1.1991	0.922	0.922	0.929	0.922	0.929	118,793	0.9287	-0.83%
2015-03-16	0	1.200	1.190	1.230	1.180	1.200	94,000	112,520	1.1970	0.929	0.922	0.953	0.914	0.929	121,375	0.9270	-3.23%
2015-03-13	0	1.240	1.210	1.240	1.170	1.240	198,000	235,380	1.1888	0.960	0.937	0.960	0.906	0.960	255,663	0.9207	0.00%
2015-03-12	0	1.240	1.210	1.270	-	-	0	0	-	0.960	0.937	0.984	-	-	0	-	0.00%
2015-03-11	0	1.240	1.240	1.260	1.230	1.240	14,000	17,240	1.2314	0.960	0.960	0.976	0.953	0.960	18,077	0.9537	-0.80%
2015-03-10	0	1.250	1.220	1.280	-	-	0	0	-	0.968	0.945	0.991	-	-	0	-	0.00%
2015-03-09	0	1.250	1.240	1.280	-	-	0	0	-	0.968	0.960	0.991	-	-	0	-	0.00%
2015-03-06	0	1.250	1.210	1.250	1.210	1.260	24,000	29,160	1.2150	0.968	0.937	0.968	0.937	0.976	30,989	0.9410	-0.79%
2015-03-05	0	1.260	1.200	1.260	1.200	1.260	956,000	1,166,000	1.2197	0.976	0.929	0.976	0.929	0.976	1,234,412	0.9446	1.61%
2015-03-04	0	1.240	1.230	1.280	-	-	0	0	-	0.960	0.953	0.991	-	-	0	-	0.00%
2015-03-03	0	1.240	1.230	1.290	-	-	0	0	-	0.960	0.953	0.999	-	-	0	-	0.00%
2015-03-02	0	1.240	1.240	1.290	1.230	1.240	54,000	66,660	1.2344	0.960	0.960	0.999	0.953	0.960	69,726	0.9560	0.00%
2015-02-27	0	1.240	1.230	1.250	1.240	1.240	20,000	24,800	1.2400	0.960	0.953	0.968	0.960	0.960	25,825	0.9603	0.00%
2015-02-26	0	1.240	1.230	1.240	1.240	1.240	68,000	84,320	1.2400	0.960	0.953	0.960	0.960	0.960	87,803	0.9603	-1.59%
2015-02-25	0	1.260	1.230	1.260	1.270	1.270	30,000	38,100	1.2700	0.976	0.953	0.976	0.984	0.984	38,737	0.9836	-0.79%
2015-02-24	0	1.270	1.240	1.270	1.280	1.280	30,000	38,400	1.2800	0.984	0.960	0.984	0.991	0.991	38,737	0.9913	-1.55%
2015-02-23	0	1.290	1.240	1.300	1.250	1.290	54,000	67,600	1.2519	0.999	0.960	1.007	0.968	0.999	69,726	0.9695	1.57%
2015-02-18	0	1.270	1.240	1.270	-	-	0	0	-	0.984	0.960	0.984	-	-	0	-	-0.78%
2015-02-17	0	1.280	1.240	1.280	-	-	0	0	-	0.991	0.960	0.991	-	-	0	-	-0.78%
2015-02-16	0	1.290	1.220	1.290	1.290	1.290	2,000	2,580	1.2900	0.999	0.945	0.999	0.999	0.999	2,582	0.9991	2.38%
2015-02-13	0	1.260	1.220	1.260	1.210	1.260	46,000	56,300	1.2239	0.976	0.945	0.976	0.937	0.976	59,396	0.9479	1.61%
2015-02-12	0	1.240	1.210	1.250	-	-	0	0	-	0.960	0.937	0.968	-	-	0	-	0.00%
2015-02-11	0	1.240	1.220	1.240	1.220	1.260	140,000	173,480	1.2391	0.960	0.945	0.960	0.945	0.976	180,772	0.9597	-3.88%
2015-02-10	0	1.290	1.240	1.290	1.250	1.320	26,000	33,280	1.2800	0.999	0.960	0.999	0.968	1.022	33,572	0.9913	1.57%
2015-02-09	0	1.270	1.230	1.270	1.270	1.270	42,000	53,340	1.2700	0.984	0.953	0.984	0.984	0.984	54,231	0.9836	0.00%
2015-02-06	0	1.270	1.220	1.300	-	-	0	0	-	0.984	0.945	1.007	-	-	0	-	0.00%
2015-02-05	0	1.270	1.260	1.270	1.260	1.320	272,000	347,820	1.2788	0.984	0.976	0.984	0.976	1.022	351,213	0.9903	0.00%
2015-02-04	0	1.270	1.240	1.290	-	-	72,000	91,440	1.2700	0.984	0.960	0.999	-	-	92,968	0.9836	0.00%
2015-02-03	0	1.270	1.240	1.270	1.270	1.270	110,000	139,700	1.2700	0.984	0.960	0.984	0.984	0.984	142,035	0.9836	0.00%
2015-02-02	0	1.270	1.240	1.270	1.240	1.330	588,000	752,420	1.2796	0.984	0.960	0.984	0.960	1.030	759,241	0.9910	1.60%
2015-01-30	0	1.250	1.210	1.250	1.200	1.250	210,000	258,160	1.2293	0.968	0.937	0.968	0.929	0.968	271,157	0.9521	3.31%
2015-01-29	0	1.210	1.200	1.230	-	-	0	0	-	0.937	0.929	0.953	-	-	0	-	0.00%
2015-01-28	0	1.210	1.200	1.240	-	-	0	0	-	0.937	0.929	0.960	-	-	0	-	0.00%
2015-01-27	0	1.210	1.200	1.210	1.210	1.210	48,000	58,080	1.2100	0.937	0.929	0.937	0.937	0.937	61,979	0.9371	0.83%
2015-01-26	0	1.200	1.190	1.250	1.200	1.200	42,000	50,400	1.2000	0.929	0.922	0.968	0.929	0.929	54,231	0.9293	0.84%
2015-01-23	0	1.190	1.190	1.210	-	-	0	0	-	0.922	0.922	0.937	-	-	0	-	0.00%
2015-01-22	0	1.190	1.190	1.200	1.180	1.210	76,000	91,380	1.2024	0.922	0.922	0.929	0.914	0.937	98,133	0.9312	0.85%
2015-01-21	0	1.180	1.180	1.210	1.180	1.190	64,000	75,880	1.1856	0.914	0.914	0.937	0.914	0.922	82,638	0.9182	-1.67%
2015-01-20	0	1.200	1.190	1.200	1.190	1.200	46,000	55,060	1.1970	0.929	0.922	0.929	0.922	0.929	59,396	0.9270	0.00%
2015-01-19	0	1.200	1.200	1.210	1.200	1.230	94,000	114,180	1.2147	0.929	0.929	0.937	0.929	0.953	121,375	0.9407	-2.44%
2015-01-16	0	1.230	1.230	1.240	1.230	1.230	48,000	59,040	1.2300	0.953	0.953	0.960	0.953	0.953	61,979	0.9526	-0.81%
2015-01-15	0	1.240	1.220	1.240	1.210	1.240	80,000	98,300	1.2288	0.960	0.945	0.960	0.937	0.960	103,298	0.9516	0.00%
2015-01-14	0	1.240	1.240	1.260	1.240	1.260	150,000	187,960	1.2531	0.960	0.960	0.976	0.960	0.976	193,684	0.9704	1.64%
2015-01-13	0	1.220	1.220	1.280	1.220	1.220	2,000	2,440	1.2200	0.945	0.945	0.991	0.945	0.945	2,582	0.9448	1.67%
2015-01-12	0	1.200	1.200	1.220	1.200	1.240	46,000	56,800	1.2348	0.929	0.929	0.945	0.929	0.960	59,396	0.9563	-3.23%
2015-01-09	0	1.240	1.220	1.260	1.180	1.240	932,000	1,127,980	1.2103	0.960	0.945	0.976	0.914	0.960	1,203,422	0.9373	0.00%
2015-01-08	0	1.240	1.210	1.240	1.240	1.240	50,000	62,000	1.2400	0.960	0.937	0.960	0.960	0.960	64,561	0.9603	1.64%
2015-01-07	0	1.220	1.220	1.230	1.210	1.230	72,000	88,300	1.2264	0.945	0.945	0.953	0.937	0.953	92,968	0.9498	-1.61%
2015-01-06	0	1.240	1.240	1.250	1.220	1.260	130,000	160,740	1.2365	0.960	0.960	0.968	0.945	0.976	167,859	0.9576	-2.36%
2015-01-05	0	1.270	1.250	1.290	-	-	0	0	-	0.984	0.968	0.999	-	-	0	-	0.00%
2015-01-02	0	1.270	1.270	1.320	1.270	1.270	2,000	2,540	1.2700	0.984	0.984	1.022	0.984	0.984	2,582	0.9836	0.00%
2014-12-31	0	1.270	1.230	1.310	-	-	0	0	-	0.984	0.953	1.015	-	-	0	-	0.00%
2014-12-30	0	1.270	1.230	1.350	-	-	0	0	-	0.984	0.953	1.046	-	-	0	-	0.00%
2014-12-29	0	1.270	1.230	1.300	-	-	0	0	-	0.984	0.953	1.007	-	-	0	-	0.00%
2014-12-24	0	1.270	1.230	1.320	-	-	0	0	-	0.984	0.953	1.022	-	-	0	-	0.00%
2014-12-23	0	1.270	1.250	1.280	1.270	1.280	60,000	76,780	1.2797	0.984	0.968	0.991	0.984	0.991	77,474	0.9910	-0.78%
2014-12-22	0	1.280	1.250	1.280	1.250	1.290	182,000	233,600	1.2835	0.991	0.968	0.991	0.968	0.999	235,003	0.9940	0.79%
2014-12-19	0	1.270	1.250	1.300	1.240	1.320	126,000	158,160	1.2552	0.984	0.968	1.007	0.960	1.022	162,694	0.9721	2.42%
2014-12-18	0	1.240	1.220	1.250	1.200	1.240	84,000	102,980	1.2260	0.960	0.945	0.968	0.929	0.960	108,463	0.9494	0.81%
2014-12-17	0	1.230	1.190	1.230	1.190	1.230	86,000	103,480	1.2033	0.953	0.922	0.953	0.922	0.953	111,045	0.9319	-1.60%
2014-12-16	0	1.250	1.200	1.250	1.220	1.260	70,000	86,440	1.2349	0.968	0.929	0.968	0.945	0.976	90,386	0.9563	4.17%
2014-12-15	0	1.200	1.190	1.200	1.200	1.200	20,000	24,000	1.2000	0.929	0.922	0.929	0.929	0.929	25,825	0.9293	-1.64%
2014-12-12	0	1.220	1.200	1.220	1.190	1.240	148,000	180,500	1.2196	0.945	0.929	0.945	0.922	0.960	191,101	0.9445	0.00%
2014-12-11	0	1.220	1.200	1.220	1.230	1.230	50,000	61,500	1.2300	0.945	0.929	0.945	0.953	0.953	64,561	0.9526	-0.81%
2014-12-10	0	1.230	1.210	1.230	1.180	1.230	130,000	157,820	1.2140	0.953	0.937	0.953	0.914	0.953	167,859	0.9402	0.82%
2014-12-09	0	1.220	1.190	1.220	1.180	1.250	360,000	435,060	1.2085	0.945	0.922	0.945	0.914	0.968	464,841	0.9359	2.52%
2014-12-08	0	1.190	1.190	1.220	1.190	1.210	198,000	237,400	1.1990	0.922	0.922	0.945	0.922	0.937	255,663	0.9286	-2.46%
2014-12-05	0	1.220	1.220	1.240	1.210	1.270	128,000	158,380	1.2373	0.945	0.945	0.960	0.937	0.984	165,277	0.9583	-3.94%
2014-12-04	0	1.270	1.240	1.280	1.240	1.310	346,000	438,600	1.2676	0.984	0.960	0.991	0.960	1.015	446,764	0.9817	0.79%
2014-12-03	0	1.260	1.240	1.270	1.240	1.350	422,000	538,960	1.2772	0.976	0.960	0.984	0.960	1.046	544,897	0.9891	-4.55%
2014-12-02	0	1.320	1.320	1.350	1.300	1.320	238,000	311,780	1.3100	1.022	1.022	1.046	1.007	1.022	307,312	1.0145	-3.65%
2014-12-01	0	1.370	1.310	1.370	1.370	1.370	12,000	16,440	1.3700	1.061	1.015	1.061	1.061	1.061	15,495	1.0610	0.00%
2014-11-28	0	1.370	1.360	1.390	1.370	1.370	22,000	30,140	1.3700	1.061	1.053	1.076	1.061	1.061	28,407	1.0610	-1.44%
2014-11-27	0	1.390	1.380	1.390	1.380	1.400	132,000	184,000	1.3939	1.076	1.069	1.076	1.069	1.084	170,442	1.0795	-3.47%
2014-11-26	0	1.440	1.380	1.450	1.420	1.440	52,000	73,880	1.4208	1.115	1.069	1.123	1.100	1.115	67,144	1.1003	0.70%
2014-11-25	0	1.430	1.380	1.440	1.370	1.430	202,000	280,580	1.3890	1.107	1.069	1.115	1.061	1.107	260,828	1.0757	-3.38%
2014-11-24	0	1.480	1.380	1.480	-	-	0	0	-	1.146	1.069	1.146	-	-	0	-	0.00%
2014-11-21	0	1.480	1.450	1.480	1.450	1.520	214,000	315,180	1.4728	1.146	1.123	1.146	1.123	1.177	276,322	1.1406	0.68%
2014-11-20	0	1.470	1.450	1.480	1.400	1.580	996,000	1,479,360	1.4853	1.138	1.123	1.146	1.084	1.224	1,286,061	1.1503	-6.96%
2014-11-19	0	1.580	1.550	1.590	1.420	1.680	4,168,000	6,518,280	1.5639	1.224	1.200	1.231	1.100	1.301	5,381,829	1.2112	14.49%
2014-11-18	0	1.380	1.370	1.380	1.310	1.480	1,076,000	1,487,240	1.3822	1.069	1.061	1.069	1.015	1.146	1,389,359	1.0705	-1.43%
2014-11-17	0	1.400	1.410	1.430	1.170	1.460	2,816,000	3,785,940	1.3444	1.084	1.092	1.107	0.906	1.131	3,636,092	1.0412	13.82%
2014-11-14	0	1.230	1.230	1.270	1.170	1.290	520,000	644,160	1.2388	0.953	0.953	0.984	0.906	0.999	671,437	0.9594	6.96%
2014-11-13	0	1.150	1.140	1.170	1.140	1.170	114,000	132,060	1.1584	0.891	0.883	0.906	0.883	0.906	147,200	0.8971	-2.54%
2014-11-12	0	1.180	1.140	1.180	-	-	0	0	-	0.914	0.883	0.914	-	-	0	-	0.00%
2014-11-11	0	1.180	1.150	1.200	1.180	1.180	30,000	35,400	1.1800	0.914	0.891	0.929	0.914	0.914	38,737	0.9139	-2.48%
2014-11-10	0	1.210	1.170	1.210	1.200	1.220	80,000	96,840	1.2105	0.937	0.906	0.937	0.929	0.945	103,298	0.9375	2.54%
2014-11-07	0	1.180	1.140	1.190	1.140	1.180	124,000	144,160	1.1626	0.914	0.883	0.922	0.883	0.914	160,112	0.9004	-0.84%
2014-11-06	0	1.190	1.180	1.200	-	-	0	0	-	0.922	0.914	0.929	-	-	0	-	0.00%
2014-11-05	0	1.190	1.170	1.200	1.140	1.210	260,000	301,640	1.1602	0.922	0.906	0.929	0.883	0.937	335,719	0.8985	0.85%
2014-11-04	0	1.180	1.150	1.180	1.130	1.180	190,000	216,140	1.1376	0.914	0.891	0.914	0.875	0.914	245,333	0.8810	1.72%
2014-11-03	0	1.160	1.160	1.200	1.150	1.160	62,000	71,320	1.1503	0.898	0.898	0.929	0.891	0.898	80,056	0.8909	0.87%
2014-10-31	0	1.150	1.150	1.170	1.150	1.150	2,000	2,300	1.1500	0.891	0.891	0.906	0.891	0.891	2,582	0.8906	-3.36%
2014-10-30	0	1.190	1.170	1.190	-	-	0	0	-	0.922	0.906	0.922	-	-	0	-	0.00%
2014-10-29	0	1.190	1.150	1.190	1.190	1.190	14,000	16,660	1.1900	0.922	0.891	0.922	0.922	0.922	18,077	0.9216	3.48%
2014-10-28	0	1.150	1.170	1.190	1.140	1.150	64,000	73,440	1.1475	0.891	0.906	0.922	0.883	0.891	82,638	0.8887	-4.17%
2014-10-27	0	1.200	1.170	1.200	1.200	1.200	68,000	81,600	1.2000	0.929	0.906	0.929	0.929	0.929	87,803	0.9293	0.00%
2014-10-24	0	1.200	1.130	1.220	1.200	1.200	2,000	2,400	1.2000	0.929	0.875	0.945	0.929	0.929	2,582	0.9293	3.45%
2014-10-23	0	1.160	1.160	1.180	1.140	1.170	94,000	108,740	1.1568	0.898	0.898	0.914	0.883	0.906	121,375	0.8959	-2.52%
2014-10-22	0	1.190	1.170	1.220	-	-	0	0	-	0.922	0.906	0.945	-	-	0	-	0.00%
2014-10-21	0	1.190	1.170	1.200	1.160	1.200	138,000	162,920	1.1806	0.922	0.906	0.929	0.898	0.929	178,189	0.9143	-0.83%
2014-10-20	0	1.200	1.180	1.200	1.200	1.210	94,000	113,080	1.2030	0.929	0.914	0.929	0.929	0.937	121,375	0.9317	0.84%
2014-10-17	0	1.190	1.190	1.240	-	-	0	0	-	0.922	0.922	0.960	-	-	0	-	0.00%
2014-10-16	0	1.190	1.190	1.250	1.190	1.200	50,000	59,980	1.1996	0.922	0.922	0.968	0.922	0.929	64,561	0.9290	-1.65%
2014-10-15	0	1.210	1.210	1.240	-	-	0	0	-	0.937	0.937	0.960	-	-	0	-	0.00%
2014-10-14	0	1.210	1.210	1.250	1.210	1.280	280,000	340,780	1.2171	0.937	0.937	0.968	0.937	0.991	361,543	0.9426	-2.42%
2014-10-13	0	1.240	1.240	1.280	1.230	1.240	82,000	101,020	1.2320	0.960	0.960	0.991	0.953	0.960	105,881	0.9541	-5.34%
2014-10-10	0	1.310	1.280	1.310	1.220	1.330	596,000	761,220	1.2772	1.015	0.991	1.015	0.945	1.030	769,571	0.9891	10.08%
2014-10-09	0	1.190	1.180	1.220	1.190	1.230	160,000	192,900	1.2056	0.922	0.914	0.945	0.922	0.953	206,596	0.9337	1.71%
2014-10-08	0	1.170	1.160	1.210	1.170	1.180	64,000	75,400	1.1781	0.906	0.898	0.937	0.906	0.914	82,638	0.9124	-0.85%
2014-10-07	0	1.180	1.150	1.180	1.130	1.180	106,000	121,380	1.1451	0.914	0.891	0.914	0.875	0.914	136,870	0.8868	3.51%
2014-10-06	0	1.140	1.130	1.140	1.120	1.210	48,000	55,840	1.1633	0.883	0.875	0.883	0.867	0.937	61,979	0.9010	-0.87%
2014-10-03	0	1.150	1.120	1.230	-	-	0	0	-	0.891	0.867	0.953	-	-	0	-	0.00%
2014-09-30	0	1.150	1.130	1.150	1.120	1.160	298,000	343,900	1.1540	0.891	0.875	0.891	0.867	0.898	384,785	0.8937	1.77%
2014-09-29	0	1.130	1.130	1.170	1.130	1.220	344,000	405,040	1.1774	0.875	0.875	0.906	0.875	0.945	444,182	0.9119	-8.13%
2014-09-26	0	1.230	1.230	1.260	1.220	1.230	100,000	122,380	1.2238	0.953	0.953	0.976	0.945	0.953	129,123	0.9478	-1.60%
2014-09-25	0	1.250	1.250	1.300	1.250	1.310	130,000	165,000	1.2692	0.968	0.968	1.007	0.968	1.015	167,859	0.9830	-3.10%
2014-09-24	0	1.290	1.260	1.290	1.290	1.300	42,000	54,380	1.2948	0.999	0.976	0.999	0.999	1.007	54,231	1.0027	2.38%
2014-09-23	0	1.260	1.240	1.260	-	-	0	0	-	0.976	0.960	0.976	-	-	0	-	-0.79%
2014-09-22	0	1.270	1.230	1.270	1.230	1.270	92,000	114,360	1.2430	0.984	0.953	0.984	0.953	0.984	118,793	0.9627	0.00%
2014-09-19	0	1.270	1.250	1.270	1.250	1.270	70,000	87,580	1.2511	0.984	0.968	0.984	0.968	0.984	90,386	0.9690	0.79%
2014-09-18	0	1.260	1.260	1.270	1.200	1.360	1,114,000	1,424,120	1.2784	0.976	0.976	0.984	0.929	1.053	1,438,425	0.9901	5.00%
2014-09-17	0	1.200	1.200	1.220	1.200	1.220	106,000	127,860	1.2062	0.929	0.929	0.945	0.929	0.945	136,870	0.9342	0.00%
2014-09-16	0	1.200	1.200	1.220	1.200	1.250	288,000	351,300	1.2198	0.929	0.929	0.945	0.929	0.968	371,873	0.9447	-3.23%
2014-09-15	0	1.240	1.240	1.290	1.230	1.260	16,000	19,800	1.2375	0.960	0.960	0.999	0.953	0.976	20,660	0.9584	-1.59%
2014-09-12	0	1.260	1.260	1.270	1.260	1.260	30,000	37,800	1.2600	0.976	0.976	0.984	0.976	0.976	38,737	0.9758	-2.33%
2014-09-11	0	1.290	1.250	1.300	1.250	1.300	142,000	180,420	1.2706	0.999	0.968	1.007	0.968	1.007	183,354	0.9840	-3.01%
2014-09-10	0	1.330	1.250	1.330	1.240	1.330	130,000	163,020	1.2540	1.030	0.968	1.030	0.960	1.030	167,859	0.9712	3.91%
2014-09-08	0	1.280	1.220	1.290	1.190	1.280	228,000	275,380	1.2078	0.991	0.945	0.999	0.922	0.991	294,399	0.9354	1.59%
2014-09-05	0	1.260	1.240	1.260	1.230	1.260	198,000	246,800	1.2465	0.976	0.960	0.976	0.953	0.976	255,663	0.9653	-0.79%
2014-09-04	0	1.270	1.260	1.300	1.260	1.360	192,000	249,400	1.2990	0.984	0.976	1.007	0.976	1.053	247,915	1.0060	0.00%
2014-09-03	0	1.270	1.260	1.270	1.260	1.270	14,000	17,740	1.2671	0.984	0.976	0.984	0.976	0.984	18,077	0.9813	-2.31%
2014-09-02	0	1.300	1.260	1.300	-	-	0	0	-	1.007	0.976	1.007	-	-	0	-	0.00%
2014-09-01	0	1.300	1.260	1.310	1.240	1.340	166,000	215,580	1.2987	1.007	0.976	1.015	0.960	1.038	214,343	1.0058	3.17%
2014-08-29	0	1.260	1.250	1.270	1.250	1.250	20,000	25,000	1.2500	0.976	0.968	0.984	0.968	0.968	25,825	0.9681	-0.79%
2014-08-28	0	1.270	1.250	1.270	1.270	1.290	62,000	79,260	1.2784	0.984	0.968	0.984	0.984	0.999	80,056	0.9901	0.79%
2014-08-27	0	1.260	1.260	1.310	1.250	1.280	218,000	274,600	1.2596	0.976	0.976	1.015	0.968	0.991	281,487	0.9755	-2.33%
2014-08-26	0	1.290	1.260	1.310	1.250	1.300	260,000	327,520	1.2597	0.999	0.976	1.015	0.968	1.007	335,719	0.9756	2.38%
2014-08-25	0	1.260	1.260	1.280	1.250	1.330	194,000	246,880	1.2726	0.976	0.976	0.991	0.968	1.030	250,498	0.9856	-5.97%
2014-08-22	0	1.360	1.360	1.370	1.350	1.450	268,000	366,660	1.3681	1.038	1.038	1.045	1.030	1.106	351,213	1.0440	-2.16%
2014-08-21	0	1.390	1.390	1.400	1.350	1.540	2,968,000	4,302,120	1.4495	1.061	1.061	1.068	1.030	1.175	3,889,557	1.1061	4.51%
2014-08-20	0	1.330	1.330	1.360	1.330	1.390	270,000	363,080	1.3447	1.015	1.015	1.038	1.015	1.061	353,834	1.0261	-2.21%
2014-08-19	0	1.360	1.360	1.370	1.320	1.490	748,000	1,048,600	1.4019	1.038	1.038	1.045	1.007	1.137	980,252	1.0697	-4.90%
2014-08-18	0	1.430	1.420	1.440	1.260	1.440	2,664,000	3,632,440	1.3635	1.091	1.084	1.099	0.961	1.099	3,491,166	1.0405	12.60%
2014-08-15	0	1.270	1.250	1.270	1.210	1.310	300,000	379,140	1.2638	0.969	0.954	0.969	0.923	1.000	393,149	0.9644	4.10%
2014-08-14	0	1.220	1.190	1.220	1.180	1.230	378,000	454,860	1.2033	0.931	0.908	0.931	0.900	0.939	495,368	0.9182	-0.81%
2014-08-13	0	1.230	1.220	1.230	1.150	1.280	500,000	617,480	1.2350	0.939	0.931	0.939	0.878	0.977	655,249	0.9424	6.96%
2014-08-12	0	1.150	1.150	1.180	1.150	1.200	222,000	257,840	1.1614	0.878	0.878	0.900	0.878	0.916	290,930	0.8863	-4.17%
2014-08-11	0	1.200	1.180	1.210	1.160	1.200	164,000	196,460	1.1979	0.916	0.900	0.923	0.885	0.916	214,922	0.9141	0.84%
2014-08-08	0	1.190	1.190	1.210	1.150	1.230	220,000	258,800	1.1764	0.908	0.908	0.923	0.878	0.939	288,309	0.8976	-3.25%
2014-08-07	0	1.230	1.220	1.250	1.160	1.280	536,000	646,400	1.2060	0.939	0.931	0.954	0.885	0.977	702,427	0.9202	4.24%
2014-08-06	0	1.180	1.150	1.180	1.100	1.190	190,000	217,540	1.1449	0.900	0.878	0.900	0.839	0.908	248,995	0.8737	-1.67%
2014-08-05	0	1.200	1.200	1.210	1.100	1.250	288,000	334,440	1.1613	0.916	0.916	0.923	0.839	0.954	377,423	0.8861	-4.00%
2014-08-04	0	1.250	1.230	1.250	1.190	1.320	1,310,000	1,612,760	1.2311	0.954	0.939	0.954	0.908	1.007	1,716,752	0.9394	-2.34%
2014-08-01	0	1.280	1.270	1.290	1.280	1.360	372,000	486,040	1.3066	0.977	0.969	0.984	0.977	1.038	487,505	0.9970	-3.03%
2014-07-31	0	1.320	1.310	1.320	1.270	1.430	1,494,000	1,997,900	1.3373	1.007	1.000	1.007	0.969	1.091	1,957,884	1.0204	3.13%
2014-07-30	0	1.280	1.260	1.280	1.260	1.420	1,962,000	2,640,780	1.3460	0.977	0.961	0.977	0.961	1.084	2,571,196	1.0271	-4.48%
2014-07-29	0	1.340	1.330	1.360	1.200	1.750	11,520,000	17,273,620	1.4994	1.023	1.015	1.038	0.916	1.335	15,096,934	1.1442	15.52%
2014-07-28	0	1.160	1.150	1.170	1.100	1.230	148,000	168,860	1.1409	0.885	0.878	0.893	0.839	0.939	193,954	0.8706	-1.69%
2014-07-25	0	1.180	1.130	1.180	1.140	1.190	146,000	168,720	1.1556	0.900	0.862	0.900	0.870	0.908	191,333	0.8818	-0.84%
2014-07-24	0	1.190	1.150	1.190	1.200	1.230	126,000	153,280	1.2165	0.908	0.878	0.908	0.916	0.939	165,123	0.9283	-1.65%
2014-07-23	0	1.210	1.210	1.220	1.160	1.230	58,000	68,860	1.1872	0.923	0.923	0.931	0.885	0.939	76,009	0.9059	-1.63%
2014-07-22	0	1.230	1.180	1.230	1.180	1.230	56,000	67,320	1.2021	0.939	0.900	0.939	0.900	0.939	73,388	0.9173	2.50%
2014-07-21	0	1.200	1.200	1.240	1.200	1.200	8,000	9,600	1.2000	0.916	0.916	0.946	0.916	0.916	10,484	0.9157	-0.83%
2014-07-18	0	1.210	1.200	1.210	1.140	1.220	322,000	388,140	1.2054	0.923	0.916	0.923	0.870	0.931	421,980	0.9198	6.14%
2014-07-17	0	1.140	1.140	1.200	1.140	1.150	24,000	27,440	1.1433	0.870	0.870	0.916	0.870	0.878	31,452	0.8724	-1.72%
2014-07-16	0	1.160	1.130	1.160	1.130	1.200	136,000	160,200	1.1779	0.885	0.862	0.885	0.862	0.916	178,228	0.8989	-6.45%
2014-07-15	0	1.240	1.220	1.240	1.120	1.260	396,000	479,240	1.2102	0.946	0.931	0.946	0.855	0.961	518,957	0.9235	9.73%
2014-07-14	0	1.130	1.120	1.130	1.120	1.230	278,000	322,600	1.1604	0.862	0.855	0.862	0.855	0.939	364,318	0.8855	-8.13%
2014-07-11	0	1.230	1.230	1.260	1.210	1.320	530,000	671,920	1.2678	0.939	0.939	0.961	0.923	1.007	694,564	0.9674	-3.91%
2014-07-10	0	1.280	1.250	1.280	1.050	1.340	1,842,000	2,274,660	1.2349	0.977	0.954	0.977	0.801	1.023	2,413,937	0.9423	14.29%
2014-07-09	0	1.120	1.120	1.140	0.940	1.280	2,220,000	2,557,460	1.1520	0.855	0.855	0.870	0.717	0.977	2,909,305	0.8791	17.89%
2014-07-08	0	0.950	0.950	0.990	0.930	0.960	136,000	127,400	0.9368	0.725	0.725	0.755	0.710	0.733	178,228	0.7148	1.06%
2014-07-07	0	0.940	0.940	0.990	0.930	0.940	122,000	113,780	0.9326	0.717	0.717	0.755	0.710	0.717	159,881	0.7117	1.08%
2014-07-04	0	0.930	0.930	0.980	0.920	0.940	146,000	136,100	0.9322	0.710	0.710	0.748	0.702	0.717	191,333	0.7113	-2.11%
2014-07-03	0	0.950	0.940	0.950	0.930	0.950	212,000	198,500	0.9363	0.725	0.717	0.725	0.710	0.725	277,826	0.7145	-4.04%
2014-07-02	0	0.990	0.920	1.040	-	-	0	0	-	0.755	0.702	0.794	-	-	0	-	0.00%
2014-06-30	0	0.990	0.950	0.990	-	-	0	0	-	0.755	0.725	0.755	-	-	0	-	0.00%
2014-06-27	0	0.990	0.950	1.030	0.950	1.000	48,000	46,920	0.9775	0.755	0.725	0.786	0.725	0.763	62,904	0.7459	-9.17%
2014-06-26	0	1.090	1.000	1.090	1.140	1.140	4,000	4,560	1.1400	0.832	0.763	0.832	0.870	0.870	5,242	0.8699	6.86%
2014-06-25	0	1.020	1.020	1.050	0.940	1.140	582,000	590,280	1.0142	0.778	0.778	0.801	0.717	0.870	762,710	0.7739	2.00%
2014-06-24	0	1.000	0.950	1.030	-	-	0	0	-	0.763	0.725	0.786	-	-	0	-	0.00%
2014-06-23	0	1.000	0.960	1.020	1.000	1.020	102,000	103,800	1.0176	0.763	0.733	0.778	0.763	0.778	133,671	0.7765	1.01%
2014-06-20	0	0.990	0.930	1.000	0.990	0.990	24,000	23,760	0.9900	0.755	0.710	0.763	0.755	0.755	31,452	0.7554	0.00%
2014-06-19	0	0.990	0.940	0.990	0.990	0.990	14,000	13,860	0.9900	0.755	0.717	0.755	0.755	0.755	18,347	0.7554	3.13%
2014-06-18	0	0.960	0.960	1.000	0.960	0.960	84,000	80,640	0.9600	0.733	0.733	0.763	0.733	0.733	110,082	0.7325	4.35%
2014-06-17	0	0.920	0.920	0.960	-	-	0	0	-	0.702	0.702	0.733	-	-	0	-	1.10%
2014-06-16	0	0.910	0.910	0.980	0.910	0.910	10,000	9,100	0.9100	0.694	0.694	0.748	0.694	0.694	13,105	0.6944	-1.09%
2014-06-13	0	0.920	0.910	0.990	-	-	0	0	-	0.702	0.694	0.755	-	-	0	-	0.00%
2014-06-12	0	0.920	0.920	0.940	-	-	0	0	-	0.702	0.702	0.717	-	-	0	-	0.00%
2014-06-11	0	0.920	0.920	0.940	0.920	0.920	10,000	9,200	0.9200	0.702	0.702	0.717	0.702	0.702	13,105	0.7020	0.00%
2014-06-10	0	0.920	0.910	0.960	0.920	0.920	32,000	29,440	0.9200	0.702	0.694	0.733	0.702	0.702	41,936	0.7020	-1.08%
2014-06-09	0	0.930	0.930	0.960	0.890	0.930	48,000	43,020	0.8963	0.710	0.710	0.733	0.679	0.710	62,904	0.6839	1.09%
2014-06-06	0	0.920	0.900	0.970	0.920	0.920	40,000	36,800	0.9200	0.702	0.687	0.740	0.702	0.702	52,420	0.7020	0.00%
2014-06-05	0	0.920	0.900	0.960	-	-	0	0	-	0.702	0.687	0.733	-	-	0	-	0.00%
2014-06-04	0	0.920	0.900	0.970	-	-	4,000	3,840	0.9600	0.702	0.687	0.740	-	-	5,242	0.7325	0.00%
2014-06-03	0	0.920	0.910	0.970	-	-	4,000	3,840	0.9600	0.702	0.694	0.740	-	-	5,242	0.7325	0.00%
2014-05-30	0	0.920	0.920	0.960	-	-	0	0	-	0.702	0.702	0.733	-	-	0	-	0.00%
2014-05-29	0	0.920	0.910	0.970	-	-	0	0	-	0.702	0.694	0.740	-	-	0	-	0.00%
2014-05-28	0	0.920	0.920	0.950	0.880	0.940	80,000	73,160	0.9145	0.702	0.702	0.725	0.672	0.717	104,840	0.6978	-3.16%
2014-05-27	0	0.950	0.940	0.970	-	-	0	0	-	0.725	0.717	0.740	-	-	0	-	0.00%
2014-05-26	0	0.950	0.940	0.950	0.920	0.950	88,000	83,000	0.9432	0.725	0.717	0.725	0.702	0.725	115,324	0.7197	3.26%
2014-05-23	0	0.920	0.910	0.970	0.920	0.920	30,000	27,600	0.9200	0.702	0.694	0.740	0.702	0.702	39,315	0.7020	1.10%
2014-05-22	0	0.910	0.910	0.950	0.910	0.910	196,000	178,360	0.9100	0.694	0.694	0.725	0.694	0.694	256,858	0.6944	1.11%
2014-05-21	0	0.900	0.900	0.940	0.900	0.900	2,000	1,800	0.9000	0.687	0.687	0.717	0.687	0.687	2,621	0.6868	0.00%
2014-05-20	0	0.900	0.860	0.940	-	-	0	0	-	0.687	0.656	0.717	-	-	0	-	0.00%
2014-05-19	0	0.900	0.880	0.940	0.900	0.900	10,000	9,000	0.9000	0.687	0.672	0.717	0.687	0.687	13,105	0.6868	1.12%
2014-05-16	0	0.890	0.880	0.940	-	-	0	0	-	0.679	0.672	0.717	-	-	0	-	0.00%
2014-05-15	0	0.890	0.890	0.930	0.890	0.960	84,000	77,200	0.9190	0.679	0.679	0.710	0.679	0.733	110,082	0.7013	-1.11%
2014-05-14	0	0.900	0.900	0.920	0.880	0.880	4,000	3,520	0.8800	0.687	0.687	0.702	0.672	0.672	5,242	0.6715	-2.17%
2014-05-13	0	0.920	0.880	0.930	-	-	0	0	-	0.702	0.672	0.710	-	-	0	-	0.00%
2014-05-12	0	0.920	0.890	0.920	-	-	0	0	-	0.702	0.679	0.702	-	-	0	-	0.00%
2014-05-09	0	0.920	0.900	0.920	0.870	0.920	20,000	17,960	0.8980	0.702	0.687	0.702	0.664	0.702	26,210	0.6852	4.55%
2014-05-08	0	0.900	0.900	0.960	0.900	0.910	48,000	43,220	0.9004	0.672	0.672	0.716	0.672	0.679	64,334	0.6718	0.00%
2014-05-07	0	0.900	0.900	0.930	-	-	0	0	-	0.672	0.672	0.694	-	-	0	-	0.00%
2014-05-05	0	0.900	0.900	0.960	0.900	0.920	40,000	36,740	0.9185	0.672	0.672	0.716	0.672	0.686	53,611	0.6853	-7.22%
2014-05-02	0	0.970	0.950	0.970	0.900	0.970	142,000	130,280	0.9175	0.724	0.709	0.724	0.672	0.724	190,320	0.6845	2.11%
2014-04-30	0	0.950	0.950	0.980	-	-	0	0	-	0.709	0.709	0.731	-	-	0	-	0.00%
2014-04-29	0	0.950	0.950	0.980	0.950	0.950	44,000	41,800	0.9500	0.709	0.709	0.731	0.709	0.709	58,972	0.7088	0.00%
2014-04-28	0	0.950	0.930	0.960	0.930	0.960	2,190,000	2,075,000	0.9475	0.709	0.694	0.716	0.694	0.716	2,935,217	0.7069	0.00%
2014-04-25	0	0.950	0.920	0.980	-	-	0	0	-	0.709	0.686	0.731	-	-	0	-	0.00%
2014-04-24	0	0.950	0.930	0.980	0.950	0.950	2,000	1,900	0.9500	0.709	0.694	0.731	0.709	0.709	2,681	0.7088	1.06%
2014-04-23	0	0.940	0.940	0.990	0.930	0.930	20,000	18,600	0.9300	0.701	0.701	0.739	0.694	0.694	26,806	0.6939	0.00%
2014-04-22	0	0.940	0.940	0.980	0.930	0.940	20,000	18,680	0.9340	0.701	0.701	0.731	0.694	0.701	26,806	0.6969	-4.08%
2014-04-17	0	0.980	0.960	0.980	0.940	0.980	70,000	67,340	0.9620	0.731	0.716	0.731	0.701	0.731	93,820	0.7178	-2.97%
2014-04-16	0	1.010	1.000	1.030	1.010	1.040	106,000	109,940	1.0372	0.754	0.746	0.768	0.754	0.776	142,070	0.7738	3.06%
2014-04-15	0	0.980	0.980	0.990	0.910	0.980	212,000	207,260	0.9776	0.731	0.731	0.739	0.679	0.731	284,140	0.7294	4.26%
2014-04-14	0	0.940	0.980	0.990	0.900	0.940	572,000	524,340	0.9167	0.701	0.731	0.739	0.672	0.701	766,641	0.6839	0.00%
2014-04-11	0	0.940	0.930	0.940	0.920	0.960	170,000	159,000	0.9353	0.701	0.694	0.701	0.686	0.716	227,848	0.6978	-2.08%
2014-04-10	0	0.960	0.960	0.980	0.900	1.050	546,000	524,180	0.9600	0.716	0.716	0.731	0.672	0.783	731,794	0.7163	-6.80%
2014-04-09	0	1.030	1.050	1.060	1.020	1.150	528,000	563,520	1.0673	0.768	0.783	0.791	0.761	0.858	707,669	0.7963	-4.63%
2014-04-08	0	1.080	1.040	1.080	1.020	1.080	450,000	471,740	1.0483	0.806	0.776	0.806	0.761	0.806	603,127	0.7822	5.88%
2014-04-07	0	1.020	1.020	1.030	0.950	1.130	1,896,000	1,944,680	1.0257	0.761	0.761	0.768	0.709	0.843	2,541,174	0.7653	-14.29%
2014-04-04	0	1.190	1.160	1.200	1.130	1.540	5,138,000	6,513,960	1.2678	0.888	0.865	0.895	0.843	1.149	6,886,368	0.9459	-16.78%
2014-04-03	1	1.430	1.400	1.430	0.900	1.590	4,836,000	6,371,620	1.3175	1.067	1.045	1.067	0.672	1.186	6,481,602	0.9830	57.14%
2014-04-02	0	0.910	0.910	0.960	0.910	1.120	1,354,000	1,351,340	0.9980	0.679	0.679	0.716	0.679	0.836	1,814,741	0.7446	-2.15%
2014-04-01	0	0.930	0.850	0.930	-	-	0	0	-	0.694	0.634	0.694	-	-	0	-	0.00%
2014-03-31	0	0.930	0.850	0.940	0.910	0.930	140,000	128,400	0.9171	0.694	0.634	0.701	0.679	0.694	187,639	0.6843	2.20%
2014-03-28	0	0.910	0.850	0.930	0.840	0.920	342,000	303,620	0.8878	0.679	0.634	0.694	0.627	0.686	458,376	0.6624	7.06%
2014-03-27	0	0.850	0.800	0.850	-	-	0	0	-	0.634	0.597	0.634	-	-	0	-	0.00%
2014-03-26	0	0.850	0.800	0.850	-	-	0	0	-	0.634	0.597	0.634	-	-	0	-	0.00%
2014-03-25	0	0.850	0.840	0.910	0.850	0.850	160,000	136,000	0.8500	0.634	0.627	0.679	0.634	0.634	214,445	0.6342	0.00%
2014-03-24	0	0.850	0.840	0.850	0.850	0.850	20,000	17,000	0.8500	0.634	0.627	0.634	0.634	0.634	26,806	0.6342	1.19%
2014-03-21	0	0.840	0.840	0.880	0.840	0.840	10,000	8,400	0.8400	0.627	0.627	0.657	0.627	0.627	13,403	0.6267	-1.18%
2014-03-20	0	0.850	0.850	0.870	0.850	0.950	138,000	122,580	0.8883	0.634	0.634	0.649	0.634	0.709	184,959	0.6627	-10.53%
2014-03-19	0	0.950	0.930	0.950	0.890	0.950	364,000	328,780	0.9032	0.709	0.694	0.709	0.664	0.709	487,863	0.6739	9.20%
2014-03-18	0	0.870	0.830	0.870	-	-	0	0	-	0.649	0.619	0.649	-	-	0	-	0.00%
2014-03-17	0	0.870	0.830	0.870	-	-	0	0	-	0.649	0.619	0.649	-	-	0	-	0.00%
2014-03-14	0	0.870	0.820	0.870	-	-	0	0	-	0.649	0.612	0.649	-	-	0	-	0.00%
2014-03-13	0	0.870	0.820	0.890	-	-	0	0	-	0.649	0.612	0.664	-	-	0	-	0.00%
2014-03-12	0	0.870	0.820	0.890	-	-	0	0	-	0.649	0.612	0.664	-	-	0	-	0.00%
2014-03-11	0	0.870	0.820	0.870	-	-	0	0	-	0.649	0.612	0.649	-	-	0	-	0.00%
2014-03-10	0	0.870	0.820	0.890	-	-	0	0	-	0.649	0.612	0.664	-	-	0	-	0.00%
2014-03-07	0	0.870	0.820	0.870	0.870	0.870	8,000	6,960	0.8700	0.649	0.612	0.649	0.649	0.649	10,722	0.6491	0.00%
2014-03-06	0	0.870	0.840	0.870	0.860	0.870	8,000	6,920	0.8650	0.649	0.627	0.649	0.642	0.649	10,722	0.6454	-1.14%
2014-03-05	0	0.880	0.820	0.880	-	-	0	0	-	0.657	0.612	0.657	-	-	0	-	0.00%
2014-03-04	0	0.880	0.840	0.890	-	-	0	0	-	0.657	0.627	0.664	-	-	0	-	0.00%
2014-03-03	0	0.880	0.860	0.880	0.880	0.880	54,000	47,520	0.8800	0.657	0.642	0.657	0.657	0.657	72,375	0.6566	3.53%
2014-02-28	0	0.850	0.850	0.890	0.820	0.830	22,000	18,060	0.8209	0.634	0.634	0.664	0.612	0.619	29,486	0.6125	-3.41%
2014-02-27	0	0.880	0.850	0.880	0.850	0.880	110,000	96,740	0.8795	0.657	0.634	0.657	0.634	0.657	147,431	0.6562	3.53%
2014-02-26	0	0.850	0.850	0.890	-	-	0	0	-	0.634	0.634	0.664	-	-	0	-	0.00%
2014-02-25	0	0.850	0.850	0.890	0.850	0.860	32,000	27,360	0.8550	0.634	0.634	0.664	0.634	0.642	42,889	0.6379	-1.16%
2014-02-24	0	0.860	0.850	0.860	0.840	0.860	50,000	42,200	0.8440	0.642	0.634	0.642	0.627	0.642	67,014	0.6297	0.00%
2014-02-21	0	0.860	0.830	0.860	-	-	4,000	3,440	0.8600	0.642	0.619	0.642	-	-	5,361	0.6417	0.00%
2014-02-20	0	0.860	0.840	0.860	-	-	2,000	1,720	0.8600	0.642	0.627	0.642	-	-	2,681	0.6417	0.00%
2014-02-19	0	0.860	0.830	0.860	-	-	0	0	-	0.642	0.619	0.642	-	-	0	-	0.00%
2014-02-18	0	0.860	0.840	0.860	0.830	0.920	446,000	391,420	0.8776	0.642	0.627	0.642	0.619	0.686	597,766	0.6548	7.50%
2014-02-17	0	0.800	0.750	0.800	0.800	0.800	50,000	40,000	0.8000	0.597	0.560	0.597	0.597	0.597	67,014	0.5969	0.00%
2014-02-14	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2014-02-13	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2014-02-12	0	0.800	0.800	0.830	-	-	20,000	16,000	0.8000	0.597	0.597	0.619	-	-	26,806	0.5969	0.00%
2014-02-11	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2014-02-10	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2014-02-07	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2014-02-06	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2014-02-05	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2014-02-04	0	0.800	0.800	0.830	0.800	0.800	26,000	20,800	0.8000	0.597	0.597	0.619	0.597	0.597	34,847	0.5969	0.00%
2014-01-30	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2014-01-29	0	0.800	0.800	0.810	-	-	0	0	-	0.597	0.597	0.604	-	-	0	-	0.00%
2014-01-28	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2014-01-27	0	0.800	0.800	0.830	0.800	0.800	20,000	16,000	0.8000	0.597	0.597	0.619	0.597	0.597	26,806	0.5969	0.00%
2014-01-24	0	0.800	0.800	0.830	0.800	0.800	24,000	19,200	0.8000	0.597	0.597	0.619	0.597	0.597	32,167	0.5969	0.00%
2014-01-23	0	0.800	0.750	0.830	-	-	0	0	-	0.597	0.560	0.619	-	-	0	-	0.00%
2014-01-22	0	0.800	0.790	0.820	0.790	0.800	112,000	89,100	0.7955	0.597	0.589	0.612	0.589	0.597	150,112	0.5936	1.27%
2014-01-21	0	0.790	0.790	0.840	0.780	0.780	30,000	23,400	0.7800	0.589	0.589	0.627	0.582	0.582	40,208	0.5820	0.00%
2014-01-20	0	0.790	0.790	0.850	0.720	0.820	166,000	126,940	0.7647	0.589	0.589	0.634	0.537	0.612	222,487	0.5706	-7.06%
2014-01-17	0	0.850	0.820	0.850	-	-	0	0	-	0.634	0.612	0.634	-	-	0	-	0.00%
2014-01-16	0	0.850	0.820	0.850	-	-	0	0	-	0.634	0.612	0.634	-	-	0	-	0.00%
2014-01-15	0	0.850	0.820	0.850	0.850	0.850	90,000	76,500	0.8500	0.634	0.612	0.634	0.634	0.634	120,625	0.6342	3.66%
2014-01-14	0	0.820	0.820	0.830	0.820	0.820	100,000	82,000	0.8200	0.612	0.612	0.619	0.612	0.612	134,028	0.6118	0.00%
2014-01-13	0	0.820	0.820	0.840	0.820	0.820	46,000	37,720	0.8200	0.612	0.612	0.627	0.612	0.612	61,653	0.6118	0.00%
2014-01-10	0	0.820	0.820	0.850	-	-	0	0	-	0.612	0.612	0.634	-	-	0	-	0.00%
2014-01-09	0	0.820	0.820	0.850	-	-	0	0	-	0.612	0.612	0.634	-	-	0	-	0.00%
2014-01-08	0	0.820	0.820	0.850	0.820	0.820	12,000	9,840	0.8200	0.612	0.612	0.634	0.612	0.612	16,083	0.6118	0.00%
2014-01-07	0	0.820	0.820	0.850	-	-	0	0	-	0.612	0.612	0.634	-	-	0	-	0.00%
2014-01-06	0	0.820	0.820	0.850	-	-	0	0	-	0.612	0.612	0.634	-	-	0	-	0.00%
2014-01-03	0	0.820	0.820	0.850	0.820	0.820	136,000	111,520	0.8200	0.612	0.612	0.634	0.612	0.612	182,278	0.6118	0.00%
2014-01-02	0	0.820	0.820	0.850	0.820	0.820	32,000	26,240	0.8200	0.612	0.612	0.634	0.612	0.612	42,889	0.6118	-3.53%
2013-12-31	0	0.850	0.820	0.850	-	-	0	0	-	0.634	0.612	0.634	-	-	0	-	0.00%
2013-12-30	0	0.850	0.820	0.850	-	-	0	0	-	0.634	0.612	0.634	-	-	0	-	0.00%
2013-12-27	0	0.850	0.820	0.850	0.850	0.850	68,000	57,800	0.8500	0.634	0.612	0.634	0.634	0.634	91,139	0.6342	2.41%
2013-12-24	0	0.830	0.820	0.850	-	-	0	0	-	0.619	0.612	0.634	-	-	0	-	0.00%
2013-12-23	0	0.830	0.820	0.830	0.830	0.830	40,000	33,200	0.8300	0.619	0.612	0.619	0.619	0.619	53,611	0.6193	1.22%
2013-12-20	0	0.820	0.820	0.830	0.820	0.820	294,000	241,080	0.8200	0.612	0.612	0.619	0.612	0.612	394,043	0.6118	0.00%
2013-12-19	0	0.820	0.750	0.820	0.820	0.820	66,000	54,120	0.8200	0.612	0.560	0.612	0.612	0.612	88,459	0.6118	0.00%
2013-12-18	0	0.820	0.820	0.840	-	-	0	0	-	0.612	0.612	0.627	-	-	0	-	0.00%
2013-12-17	0	0.820	0.820	0.840	0.820	0.820	284,000	232,880	0.8200	0.612	0.612	0.627	0.612	0.612	380,640	0.6118	0.00%
2013-12-16	0	0.820	0.820	0.840	-	-	0	0	-	0.612	0.612	0.627	-	-	0	-	0.00%
2013-12-13	0	0.820	0.810	0.860	-	-	0	0	-	0.612	0.604	0.642	-	-	0	-	0.00%
2013-12-12	0	0.820	0.810	0.850	-	-	0	0	-	0.612	0.604	0.634	-	-	0	-	0.00%
2013-12-11	0	0.820	0.810	0.820	0.820	0.820	30,000	24,600	0.8200	0.612	0.604	0.612	0.612	0.612	40,208	0.6118	0.00%
2013-12-10	0	0.820	0.810	0.820	0.820	0.820	100,000	82,000	0.8200	0.612	0.604	0.612	0.612	0.612	134,028	0.6118	0.00%
2013-12-09	0	0.820	0.810	0.860	-	-	0	0	-	0.612	0.604	0.642	-	-	0	-	0.00%
2013-12-06	0	0.820	0.820	0.860	0.810	0.810	10,000	8,100	0.8100	0.612	0.612	0.642	0.604	0.604	13,403	0.6044	-4.65%
2013-12-05	0	0.860	0.810	0.860	-	-	0	0	-	0.642	0.604	0.642	-	-	0	-	0.00%
2013-12-04	0	0.860	0.810	0.860	-	-	0	0	-	0.642	0.604	0.642	-	-	0	-	0.00%
2013-12-03	0	0.860	0.810	0.860	-	-	0	0	-	0.642	0.604	0.642	-	-	0	-	0.00%
2013-12-02	0	0.860	0.810	0.860	0.860	0.860	24,000	20,640	0.8600	0.642	0.604	0.642	0.642	0.642	32,167	0.6417	3.61%
2013-11-29	0	0.830	0.810	0.830	0.830	0.830	144,000	119,520	0.8300	0.619	0.604	0.619	0.619	0.619	193,001	0.6193	2.47%
2013-11-28	0	0.810	0.810	0.860	-	-	0	0	-	0.604	0.604	0.642	-	-	0	-	0.00%
2013-11-27	0	0.810	0.810	0.830	0.810	0.810	144,000	116,640	0.8100	0.604	0.604	0.619	0.604	0.604	193,001	0.6044	0.00%
2013-11-26	0	0.810	0.810	0.860	-	-	0	0	-	0.604	0.604	0.642	-	-	0	-	1.25%
2013-11-25	0	0.800	0.800	0.860	-	-	0	0	-	0.597	0.597	0.642	-	-	0	-	0.00%
2013-11-22	0	0.800	0.800	0.860	0.800	0.800	120,000	96,000	0.8000	0.597	0.597	0.642	0.597	0.597	160,834	0.5969	0.00%
2013-11-21	0	0.800	0.800	0.860	-	-	0	0	-	0.597	0.597	0.642	-	-	0	-	0.00%
2013-11-20	0	0.800	0.800	0.860	-	-	0	0	-	0.597	0.597	0.642	-	-	0	-	0.00%
2013-11-19	0	0.800	0.800	0.860	0.800	0.800	30,000	24,000	0.8000	0.597	0.597	0.642	0.597	0.597	40,208	0.5969	0.00%
2013-11-18	0	0.800	0.800	0.860	0.800	0.800	30,000	24,000	0.8000	0.597	0.597	0.642	0.597	0.597	40,208	0.5969	0.00%
2013-11-15	0	0.800	0.800	0.860	0.800	0.800	50,000	40,000	0.8000	0.597	0.597	0.642	0.597	0.597	67,014	0.5969	-2.44%
2013-11-14	0	0.820	0.800	0.860	-	-	0	0	-	0.612	0.597	0.642	-	-	0	-	0.00%
2013-11-13	0	0.820	0.800	0.870	-	-	0	0	-	0.612	0.597	0.649	-	-	0	-	0.00%
2013-11-12	0	0.820	0.730	0.860	-	-	0	0	-	0.612	0.545	0.642	-	-	0	-	0.00%
2013-11-11	0	0.820	0.750	0.860	-	-	0	0	-	0.612	0.560	0.642	-	-	0	-	0.00%
2013-11-08	0	0.820	0.650	0.870	-	-	0	0	-	0.612	0.485	0.649	-	-	0	-	0.00%
2013-11-07	0	0.820	0.750	0.860	-	-	0	0	-	0.612	0.560	0.642	-	-	0	-	0.00%
2013-11-06	0	0.820	0.720	0.860	0.820	0.870	302,000	247,740	0.8203	0.612	0.537	0.642	0.612	0.649	404,765	0.6121	0.00%
2013-11-05	0	0.820	0.820	0.860	-	-	0	0	-	0.612	0.612	0.642	-	-	0	-	0.00%
2013-11-04	0	0.820	0.820	0.850	-	-	0	0	-	0.612	0.612	0.634	-	-	0	-	0.00%
2013-11-01	0	0.820	0.820	0.850	-	-	0	0	-	0.612	0.612	0.634	-	-	0	-	0.00%
2013-10-31	0	0.820	0.820	0.870	0.820	0.830	50,000	41,480	0.8296	0.612	0.612	0.649	0.612	0.619	67,014	0.6190	-3.53%
2013-10-30	0	0.850	0.830	0.850	-	-	0	0	-	0.634	0.619	0.634	-	-	0	-	-1.16%
2013-10-29	0	0.860	0.830	0.860	0.820	0.860	144,000	118,320	0.8217	0.642	0.619	0.642	0.612	0.642	193,001	0.6131	4.88%
2013-10-28	0	0.820	0.720	0.880	0.820	0.820	100,000	82,000	0.8200	0.612	0.537	0.657	0.612	0.612	134,028	0.6118	-1.20%
2013-10-25	0	0.830	0.810	0.830	0.820	0.830	188,000	154,840	0.8236	0.619	0.604	0.619	0.612	0.619	251,973	0.6145	-1.19%
2013-10-24	0	0.840	0.840	0.880	0.840	0.850	68,000	57,400	0.8441	0.627	0.627	0.657	0.627	0.634	91,139	0.6298	2.44%
2013-10-23	0	0.820	0.770	0.820	0.820	0.850	170,000	142,100	0.8359	0.612	0.575	0.612	0.612	0.634	227,848	0.6237	-1.20%
2013-10-22	0	0.830	0.820	0.830	0.820	0.830	88,000	72,840	0.8277	0.619	0.612	0.619	0.612	0.619	117,945	0.6176	1.22%
2013-10-21	0	0.820	0.820	0.860	-	-	0	0	-	0.612	0.612	0.642	-	-	0	-	0.00%
2013-10-18	0	0.820	0.820	0.860	-	-	0	0	-	0.612	0.612	0.642	-	-	0	-	0.00%
2013-10-17	0	0.820	0.820	0.860	-	-	0	0	-	0.612	0.612	0.642	-	-	0	-	0.00%
2013-10-16	0	0.820	0.820	0.860	0.820	0.820	94,000	77,080	0.8200	0.612	0.612	0.642	0.612	0.612	125,986	0.6118	0.00%
2013-10-15	0	0.820	0.820	0.860	-	-	0	0	-	0.612	0.612	0.642	-	-	0	-	0.00%
2013-10-11	0	0.820	0.820	0.860	-	-	0	0	-	0.612	0.612	0.642	-	-	0	-	0.00%
2013-10-10	0	0.820	0.820	0.860	0.820	0.820	26,000	21,320	0.8200	0.612	0.612	0.642	0.612	0.612	34,847	0.6118	-2.38%
2013-10-09	0	0.840	0.820	0.850	-	-	0	0	-	0.627	0.612	0.634	-	-	0	-	0.00%
2013-10-08	0	0.840	0.820	0.840	-	-	0	0	-	0.627	0.612	0.627	-	-	0	-	-2.33%
2013-10-07	0	0.860	0.820	0.860	0.860	0.860	72,000	61,920	0.8600	0.642	0.612	0.642	0.642	0.642	96,500	0.6417	-2.27%
2013-10-04	0	0.880	0.850	0.860	0.840	0.880	210,000	177,680	0.8461	0.657	0.634	0.642	0.627	0.657	281,459	0.6313	10.00%
2013-10-03	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2013-10-02	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2013-09-30	0	0.800	0.800	0.830	-	-	0	0	-	0.597	0.597	0.619	-	-	0	-	0.00%
2013-09-27	0	0.800	0.800	0.820	0.800	0.800	70,000	56,000	0.8000	0.597	0.597	0.612	0.597	0.597	93,820	0.5969	0.00%
2013-09-26	0	0.800	0.800	0.840	0.800	0.800	30,000	24,000	0.8000	0.597	0.597	0.627	0.597	0.597	40,208	0.5969	-1.23%
2013-09-25	0	0.810	0.800	0.840	-	-	0	0	-	0.604	0.597	0.627	-	-	0	-	0.00%
2013-09-24	0	0.810	0.800	0.840	-	-	0	0	-	0.604	0.597	0.627	-	-	0	-	0.00%
2013-09-23	0	0.810	0.800	0.840	-	-	40,000	32,000	0.8000	0.604	0.597	0.627	-	-	53,611	0.5969	0.00%
2013-09-19	0	0.810	0.810	0.840	0.810	0.820	126,000	102,820	0.8160	0.604	0.604	0.627	0.604	0.612	168,875	0.6089	-1.22%
2013-09-18	0	0.820	0.800	0.820	0.820	0.820	32,000	26,240	0.8200	0.612	0.597	0.612	0.612	0.612	42,889	0.6118	5.13%
2013-09-17	0	0.780	0.760	0.820	-	-	0	0	-	0.582	0.567	0.612	-	-	0	-	0.00%
2013-09-16	0	0.780	0.760	0.800	-	-	0	0	-	0.582	0.567	0.597	-	-	0	-	0.00%
2013-09-13	0	0.780	0.760	0.820	-	-	0	0	-	0.582	0.567	0.612	-	-	0	-	0.00%
2013-09-12	0	0.780	0.770	0.820	-	-	0	0	-	0.582	0.575	0.612	-	-	0	-	0.00%
2013-09-11	0	0.780	0.760	0.820	-	-	0	0	-	0.582	0.567	0.612	-	-	0	-	0.00%
2013-09-10	0	0.780	0.760	0.820	-	-	0	0	-	0.582	0.567	0.612	-	-	0	-	0.00%
2013-09-09	0	0.780	0.760	0.820	0.780	0.780	46,000	35,880	0.7800	0.582	0.567	0.612	0.582	0.582	61,653	0.5820	0.00%
2013-09-06	0	0.780	0.780	0.820	-	-	0	0	-	0.582	0.582	0.612	-	-	0	-	2.63%
2013-09-05	0	0.760	0.760	0.820	-	-	0	0	-	0.567	0.567	0.612	-	-	0	-	0.00%
2013-09-04	0	0.760	0.760	0.820	-	-	0	0	-	0.567	0.567	0.612	-	-	0	-	0.00%
2013-09-03	0	0.760	0.760	0.820	-	-	0	0	-	0.567	0.567	0.612	-	-	0	-	0.00%
2013-09-02	0	0.760	0.760	0.870	0.760	0.760	50,000	38,000	0.7600	0.567	0.567	0.649	0.567	0.567	67,014	0.5670	-2.56%
2013-08-30	0	0.780	0.760	0.800	-	-	0	0	-	0.582	0.567	0.597	-	-	0	-	0.00%
2013-08-29	0	0.780	0.760	0.800	-	-	0	0	-	0.582	0.567	0.597	-	-	0	-	0.00%
2013-08-28	0	0.780	0.760	0.820	0.780	0.780	48,000	37,440	0.7800	0.582	0.567	0.612	0.582	0.582	64,334	0.5820	2.63%
2013-08-27	0	0.760	0.760	0.780	0.760	0.760	20,000	15,200	0.7600	0.567	0.567	0.582	0.567	0.567	26,806	0.5670	-3.80%
2013-08-26	0	0.790	0.760	0.790	-	-	0	0	-	0.589	0.567	0.589	-	-	0	-	0.00%
2013-08-23	0	0.790	0.760	0.800	-	-	0	0	-	0.589	0.567	0.597	-	-	0	-	0.00%
2013-08-22	0	0.800	0.760	0.800	-	-	0	0	-	0.589	0.560	0.589	-	-	0	-	0.00%
2013-08-21	0	0.800	0.760	0.800	-	-	0	0	-	0.589	0.560	0.589	-	-	0	-	0.00%
2013-08-20	0	0.800	0.760	0.800	-	-	0	0	-	0.589	0.560	0.589	-	-	0	-	-1.23%
2013-08-19	0	0.810	0.760	0.810	-	-	0	0	-	0.597	0.560	0.597	-	-	0	-	0.00%
2013-08-16	0	0.810	0.760	0.810	-	-	0	0	-	0.597	0.560	0.597	-	-	0	-	0.00%
2013-08-15	0	0.810	0.760	0.810	-	-	0	0	-	0.597	0.560	0.597	-	-	0	-	0.00%
2013-08-13	0	0.810	0.760	0.810	0.800	0.810	92,000	73,620	0.8002	0.597	0.560	0.597	0.589	0.597	124,867	0.5896	1.25%
2013-08-12	0	0.800	0.800	0.810	0.800	0.800	72,000	57,600	0.8000	0.589	0.589	0.597	0.589	0.589	97,722	0.5894	0.00%
2013-08-09	0	0.800	0.770	0.800	-	-	0	0	-	0.589	0.567	0.589	-	-	0	-	-2.44%
2013-08-08	0	0.820	0.770	0.820	-	-	0	0	-	0.604	0.567	0.604	-	-	0	-	0.00%
2013-08-07	0	0.820	0.770	0.840	-	-	0	0	-	0.604	0.567	0.619	-	-	0	-	0.00%
2013-08-06	0	0.820	0.800	0.820	0.820	0.820	16,000	13,120	0.8200	0.604	0.589	0.604	0.604	0.604	21,716	0.6042	-3.53%
2013-08-05	0	0.850	0.800	0.850	0.850	0.850	8,000	6,800	0.8500	0.626	0.589	0.626	0.626	0.626	10,858	0.6263	0.00%
2013-08-02	0	0.850	0.810	0.850	-	-	0	0	-	0.626	0.597	0.626	-	-	0	-	0.00%
2013-08-01	0	0.850	0.800	0.850	-	-	0	0	-	0.626	0.589	0.626	-	-	0	-	0.00%
2013-07-31	0	0.850	0.830	0.850	0.800	0.850	70,000	56,360	0.8051	0.626	0.612	0.626	0.589	0.626	95,007	0.5932	10.39%
2013-07-30	0	0.770	0.760	0.780	0.760	0.770	116,000	88,460	0.7626	0.567	0.560	0.575	0.560	0.567	157,441	0.5619	1.32%
2013-07-29	0	0.760	0.720	0.760	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2013-07-26	0	0.760	0.730	0.770	-	-	0	0	-	0.560	0.538	0.567	-	-	0	-	0.00%
2013-07-25	0	0.760	0.730	0.770	-	-	0	0	-	0.560	0.538	0.567	-	-	0	-	0.00%
2013-07-24	0	0.760	0.730	0.770	0.760	0.760	50,000	38,000	0.7600	0.560	0.538	0.567	0.560	0.560	67,862	0.5600	0.00%
2013-07-23	0	0.760	0.720	0.760	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2013-07-22	0	0.760	0.720	0.760	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	-1.30%
2013-07-19	0	0.770	0.720	0.770	-	-	0	0	-	0.567	0.530	0.567	-	-	0	-	0.00%
2013-07-18	0	0.770	0.730	0.770	-	-	0	0	-	0.567	0.538	0.567	-	-	0	-	0.00%
2013-07-17	0	0.770	0.720	0.780	-	-	0	0	-	0.567	0.530	0.575	-	-	0	-	0.00%
2013-07-16	0	0.770	0.710	0.770	0.700	0.770	54,000	38,480	0.7126	0.567	0.523	0.567	0.516	0.567	73,291	0.5250	0.00%
2013-07-15	0	0.770	0.700	0.770	-	-	0	0	-	0.567	0.516	0.567	-	-	0	-	0.00%
2013-07-12	0	0.770	0.710	0.770	-	-	0	0	-	0.567	0.523	0.567	-	-	0	-	0.00%
2013-07-11	0	0.770	0.720	0.770	-	-	0	0	-	0.567	0.530	0.567	-	-	0	-	0.00%
2013-07-10	0	0.770	0.730	0.770	-	-	0	0	-	0.567	0.538	0.567	-	-	0	-	0.00%
2013-07-09	0	0.770	0.720	0.770	-	-	0	0	-	0.567	0.530	0.567	-	-	0	-	0.00%
2013-07-08	0	0.770	0.710	0.770	-	-	0	0	-	0.567	0.523	0.567	-	-	0	-	0.00%
2013-07-05	0	0.770	0.720	0.770	-	-	0	0	-	0.567	0.530	0.567	-	-	0	-	0.00%
2013-07-04	0	0.770	0.730	0.770	0.700	0.770	58,000	41,020	0.7072	0.567	0.538	0.567	0.516	0.567	78,720	0.5211	5.48%
2013-07-03	0	0.730	0.730	0.770	0.730	0.730	30,000	21,900	0.7300	0.538	0.538	0.567	0.538	0.538	40,717	0.5379	0.00%
2013-07-02	0	0.730	0.750	0.760	0.710	0.730	102,000	72,460	0.7104	0.538	0.553	0.560	0.523	0.538	138,439	0.5234	-8.75%
2013-06-28	0	0.800	0.750	0.800	0.800	0.800	2,000	1,600	0.8000	0.589	0.553	0.589	0.589	0.589	2,714	0.5894	1.27%
2013-06-27	0	0.790	0.730	0.790	-	-	0	0	-	0.582	0.538	0.582	-	-	0	-	0.00%
2013-06-26	0	0.790	0.750	0.790	0.720	0.790	54,000	39,160	0.7252	0.582	0.553	0.582	0.530	0.582	73,291	0.5343	-1.25%
2013-06-25	0	0.800	0.720	0.800	-	-	0	0	-	0.589	0.530	0.589	-	-	0	-	0.00%
2013-06-24	0	0.800	0.720	0.810	-	-	0	0	-	0.589	0.530	0.597	-	-	0	-	0.00%
2013-06-21	0	0.800	0.710	0.800	-	-	0	0	-	0.589	0.523	0.589	-	-	0	-	-1.23%
2013-06-20	0	0.810	0.710	0.820	-	-	0	0	-	0.597	0.523	0.604	-	-	0	-	0.00%
2013-06-19	0	0.810	0.760	0.820	-	-	0	0	-	0.597	0.560	0.604	-	-	0	-	0.00%
2013-06-18	0	0.810	0.760	0.810	-	-	0	0	-	0.597	0.560	0.597	-	-	0	-	0.00%
2013-06-17	0	0.810	0.750	0.820	-	-	0	0	-	0.597	0.553	0.604	-	-	0	-	0.00%
2013-06-14	0	0.810	0.760	0.820	-	-	0	0	-	0.597	0.560	0.604	-	-	0	-	0.00%
2013-06-13	0	0.810	0.760	0.820	-	-	0	0	-	0.597	0.560	0.604	-	-	0	-	0.00%
2013-06-11	0	0.810	0.760	0.810	0.750	0.810	14,000	10,720	0.7657	0.597	0.560	0.597	0.553	0.597	19,001	0.5642	1.25%
2013-06-10	0	0.800	0.760	0.820	-	-	0	0	-	0.589	0.560	0.604	-	-	0	-	0.00%
2013-06-07	0	0.800	0.770	0.800	-	-	0	0	-	0.589	0.567	0.589	-	-	0	-	-2.44%
2013-06-06	0	0.820	0.770	0.820	0.760	0.820	98,000	76,260	0.7782	0.604	0.567	0.604	0.560	0.604	133,010	0.5733	-2.38%
2013-06-05	0	0.840	0.800	0.840	0.750	0.840	492,000	391,500	0.7957	0.619	0.589	0.619	0.553	0.619	667,766	0.5863	16.67%
2013-06-04	0	0.720	0.720	0.750	0.710	0.720	198,000	141,360	0.7139	0.530	0.530	0.553	0.523	0.530	268,735	0.5260	2.86%
2013-06-03	0	0.700	0.700	0.720	-	-	0	0	-	0.516	0.516	0.530	-	-	0	-	0.00%
2013-05-31	0	0.700	0.710	0.720	0.690	0.710	328,000	228,880	0.6978	0.516	0.523	0.530	0.508	0.523	445,177	0.5141	1.45%
2013-05-30	0	0.690	0.690	0.710	0.690	0.690	394,000	271,860	0.6900	0.508	0.508	0.523	0.508	0.508	534,755	0.5084	0.00%
2013-05-29	0	0.690	0.680	0.690	0.690	0.690	46,000	31,740	0.6900	0.508	0.501	0.508	0.508	0.508	62,433	0.5084	0.00%
2013-05-28	0	0.690	0.680	0.710	-	-	0	0	-	0.508	0.501	0.523	-	-	0	-	0.00%
2013-05-27	0	0.690	0.680	0.710	-	-	0	0	-	0.508	0.501	0.523	-	-	0	-	0.00%
2013-05-24	0	0.690	0.680	0.710	-	-	0	0	-	0.508	0.501	0.523	-	-	0	-	0.00%
2013-05-23	0	0.690	0.680	0.710	-	-	0	0	-	0.508	0.501	0.523	-	-	0	-	0.00%
2013-05-22	0	0.690	0.680	0.710	-	-	0	0	-	0.508	0.501	0.523	-	-	0	-	0.00%
2013-05-21	0	0.690	0.680	0.710	-	-	0	0	-	0.508	0.501	0.523	-	-	0	-	0.00%
2013-05-20	0	0.690	0.670	0.710	-	-	0	0	-	0.508	0.494	0.523	-	-	0	-	0.00%
2013-05-16	0	0.690	0.670	0.710	-	-	0	0	-	0.508	0.494	0.523	-	-	0	-	0.00%
2013-05-15	0	0.690	0.680	0.700	-	-	0	0	-	0.508	0.501	0.516	-	-	0	-	0.00%
2013-05-14	0	0.690	0.670	0.710	-	-	0	0	-	0.508	0.494	0.523	-	-	0	-	0.00%
2013-05-13	0	0.690	0.670	0.690	0.690	0.690	18,000	12,420	0.6900	0.508	0.494	0.508	0.508	0.508	24,430	0.5084	0.00%
2013-05-10	0	0.690	0.670	0.700	-	-	0	0	-	0.508	0.494	0.516	-	-	0	-	0.00%
2013-05-09	0	0.690	0.670	0.710	-	-	0	0	-	0.508	0.494	0.523	-	-	0	-	0.00%
2013-05-08	0	0.710	0.680	0.710	-	-	0	0	-	0.508	0.487	0.508	-	-	0	-	0.00%
2013-05-07	0	0.710	0.670	0.710	0.710	0.710	100,000	71,000	0.7100	0.508	0.480	0.508	0.508	0.508	139,659	0.5084	0.00%
2013-05-06	0	0.710	0.660	0.710	-	-	0	0	-	0.508	0.473	0.508	-	-	0	-	0.00%
2013-05-03	0	0.710	0.670	0.730	-	-	0	0	-	0.508	0.480	0.523	-	-	0	-	0.00%
2013-05-02	0	0.710	0.670	0.720	-	-	0	0	-	0.508	0.480	0.516	-	-	0	-	0.00%
2013-04-30	0	0.710	0.690	0.730	0.710	0.710	388,000	275,960	0.7112	0.508	0.494	0.523	0.508	0.508	541,876	0.5093	0.00%
2013-04-29	0	0.710	0.670	0.710	-	-	0	0	-	0.508	0.480	0.508	-	-	0	-	0.00%
2013-04-26	0	0.710	0.680	0.710	-	-	0	0	-	0.508	0.487	0.508	-	-	0	-	0.00%
2013-04-25	0	0.710	0.700	0.720	0.700	0.720	90,000	63,900	0.7100	0.508	0.501	0.516	0.501	0.516	125,693	0.5084	5.97%
2013-04-24	0	0.670	0.660	0.720	-	-	0	0	-	0.480	0.473	0.516	-	-	0	-	0.00%
2013-04-23	0	0.670	0.660	0.720	-	-	0	0	-	0.480	0.473	0.516	-	-	0	-	0.00%
2013-04-22	0	0.670	0.660	0.720	-	-	0	0	-	0.480	0.473	0.516	-	-	0	-	0.00%
2013-04-19	0	0.670	0.660	0.720	-	-	0	0	-	0.480	0.473	0.516	-	-	0	-	0.00%
2013-04-18	0	0.670	0.660	0.720	-	-	0	0	-	0.480	0.473	0.516	-	-	0	-	0.00%
2013-04-17	0	0.670	0.660	0.720	-	-	0	0	-	0.480	0.473	0.516	-	-	0	-	0.00%
2013-04-16	0	0.670	0.660	0.720	-	-	0	0	-	0.480	0.473	0.516	-	-	0	-	0.00%
2013-04-15	0	0.670	0.660	0.720	0.670	0.670	8,000	5,360	0.6700	0.480	0.473	0.516	0.480	0.480	11,173	0.4797	0.00%
2013-04-12	0	0.670	0.660	0.720	-	-	0	0	-	0.480	0.473	0.516	-	-	0	-	0.00%
2013-04-11	0	0.670	0.670	0.720	-	-	0	0	-	0.480	0.480	0.516	-	-	0	-	0.00%
2013-04-10	0	0.670	0.670	0.720	0.660	0.680	40,000	26,640	0.6660	0.480	0.480	0.516	0.473	0.487	55,864	0.4769	-1.47%
2013-04-09	0	0.680	0.660	0.720	-	-	0	0	-	0.487	0.473	0.516	-	-	0	-	0.00%
2013-04-08	0	0.680	0.650	0.720	-	-	0	0	-	0.487	0.465	0.516	-	-	0	-	0.00%
2013-04-05	0	0.680	0.650	0.720	-	-	0	0	-	0.487	0.465	0.516	-	-	0	-	0.00%
2013-04-03	0	0.680	0.660	0.720	0.680	0.690	84,000	57,920	0.6895	0.487	0.473	0.516	0.487	0.494	117,313	0.4937	-1.45%
2013-04-02	0	0.690	0.690	0.720	-	-	0	0	-	0.494	0.494	0.516	-	-	0	-	0.00%
2013-03-28	0	0.690	0.690	0.720	-	-	0	0	-	0.494	0.494	0.516	-	-	0	-	0.00%
2013-03-27	0	0.690	0.690	0.710	-	-	0	0	-	0.494	0.494	0.508	-	-	0	-	0.00%
2013-03-26	0	0.690	0.690	0.710	0.690	0.690	20,000	13,800	0.6900	0.494	0.494	0.508	0.494	0.494	27,932	0.4941	-2.82%
2013-03-25	0	0.710	0.690	0.710	-	-	0	0	-	0.508	0.494	0.508	-	-	0	-	0.00%
2013-03-22	0	0.710	0.670	0.710	-	-	0	0	-	0.508	0.480	0.508	-	-	0	-	0.00%
2013-03-21	0	0.710	0.700	0.730	0.700	0.710	168,000	117,800	0.7012	0.508	0.501	0.523	0.501	0.508	234,627	0.5021	7.58%
2013-03-20	0	0.660	0.620	0.730	-	-	0	0	-	0.473	0.444	0.523	-	-	0	-	0.00%
2013-03-19	0	0.660	0.650	0.730	-	-	0	0	-	0.473	0.465	0.523	-	-	0	-	0.00%
2013-03-18	0	0.660	0.660	0.740	0.660	0.660	18,000	11,880	0.6600	0.473	0.473	0.530	0.473	0.473	25,139	0.4726	3.13%
2013-03-15	0	0.640	0.640	0.710	0.640	0.710	28,000	19,740	0.7050	0.458	0.458	0.508	0.458	0.508	39,104	0.5048	-11.11%
2013-03-14	0	0.720	0.650	0.720	-	-	0	0	-	0.516	0.465	0.516	-	-	0	-	0.00%
2013-03-13	0	0.720	0.660	0.720	-	-	0	0	-	0.516	0.473	0.516	-	-	0	-	0.00%
2013-03-12	0	0.720	0.660	0.720	0.730	0.730	48,000	35,040	0.7300	0.516	0.473	0.516	0.523	0.523	67,036	0.5227	2.86%
2013-03-11	0	0.700	0.650	0.730	-	-	0	0	-	0.501	0.465	0.523	-	-	0	-	0.00%
2013-03-08	0	0.700	0.660	0.730	-	-	0	0	-	0.501	0.473	0.523	-	-	0	-	0.00%
2013-03-07	0	0.700	0.700	0.730	-	-	0	0	-	0.501	0.501	0.523	-	-	0	-	0.00%
2013-03-06	0	0.700	0.700	0.740	0.630	0.700	282,000	187,140	0.6636	0.501	0.501	0.530	0.451	0.501	393,838	0.4752	11.11%
2013-03-05	0	0.630	0.630	0.700	0.630	0.650	90,000	57,440	0.6382	0.451	0.451	0.501	0.451	0.465	125,693	0.4570	-10.00%
2013-03-04	0	0.700	0.670	0.740	-	-	0	0	-	0.501	0.480	0.530	-	-	0	-	0.00%
2013-03-01	0	0.700	0.670	0.740	-	-	0	0	-	0.501	0.480	0.530	-	-	0	-	0.00%
2013-02-28	0	0.700	0.670	0.740	-	-	0	0	-	0.501	0.480	0.530	-	-	0	-	0.00%
2013-02-27	0	0.700	0.680	0.730	-	-	0	0	-	0.501	0.487	0.523	-	-	0	-	0.00%
2013-02-26	0	0.700	0.690	0.740	-	-	0	0	-	0.501	0.494	0.530	-	-	0	-	0.00%
2013-02-25	0	0.700	0.690	0.740	-	-	0	0	-	0.501	0.494	0.530	-	-	0	-	0.00%
2013-02-22	0	0.700	0.690	0.740	-	-	0	0	-	0.501	0.494	0.530	-	-	0	-	0.00%
2013-02-21	0	0.700	0.690	0.740	-	-	70,000	49,000	0.7000	0.501	0.494	0.530	-	-	97,761	0.5012	0.00%
2013-02-20	0	0.700	0.660	0.740	0.700	0.700	112,000	78,400	0.7000	0.501	0.473	0.530	0.501	0.501	156,418	0.5012	0.00%
2013-02-19	0	0.700	0.700	0.720	0.700	0.700	8,000	5,600	0.7000	0.501	0.501	0.516	0.501	0.501	11,173	0.5012	0.00%
2013-02-18	0	0.700	0.670	0.740	-	-	0	0	-	0.501	0.480	0.530	-	-	0	-	0.00%
2013-02-15	0	0.700	0.670	0.740	-	-	0	0	-	0.501	0.480	0.530	-	-	0	-	0.00%
2013-02-14	0	0.700	0.700	0.740	0.700	0.700	52,000	36,400	0.7000	0.501	0.501	0.530	0.501	0.501	72,623	0.5012	0.00%
2013-02-08	0	0.700	0.680	0.730	-	-	0	0	-	0.501	0.487	0.523	-	-	0	-	0.00%
2013-02-07	0	0.700	0.680	0.700	0.700	0.700	48,000	33,600	0.7000	0.501	0.487	0.501	0.501	0.501	67,036	0.5012	0.00%
2013-02-06	0	0.700	0.660	0.730	-	-	0	0	-	0.501	0.473	0.523	-	-	0	-	0.00%
2013-02-05	0	0.700	0.670	0.720	0.700	0.700	48,000	33,600	0.7000	0.501	0.480	0.516	0.501	0.501	67,036	0.5012	0.00%
2013-02-04	0	0.700	0.660	0.740	-	-	0	0	-	0.501	0.473	0.530	-	-	0	-	0.00%
2013-02-01	0	0.700	0.700	0.740	-	-	0	0	-	0.501	0.501	0.530	-	-	0	-	0.00%
2013-01-31	0	0.700	0.660	0.700	0.700	0.700	18,000	12,600	0.7000	0.501	0.473	0.501	0.501	0.501	25,139	0.5012	0.00%
2013-01-30	0	0.700	0.700	0.740	-	-	0	0	-	0.501	0.501	0.530	-	-	0	-	0.00%
2013-01-29	0	0.700	0.700	0.730	0.700	0.700	30,000	21,000	0.7000	0.501	0.501	0.523	0.501	0.501	41,898	0.5012	0.00%
2013-01-28	0	0.700	0.700	0.730	0.700	0.700	16,000	11,200	0.7000	0.501	0.501	0.523	0.501	0.501	22,345	0.5012	0.00%
2013-01-25	0	0.700	0.700	0.730	-	-	0	0	-	0.501	0.501	0.523	-	-	0	-	0.00%
2013-01-24	0	0.700	0.700	0.740	0.700	0.700	108,000	75,600	0.7000	0.501	0.501	0.530	0.501	0.501	150,831	0.5012	0.00%
2013-01-23	0	0.700	0.700	0.730	0.700	0.700	40,000	28,000	0.7000	0.501	0.501	0.523	0.501	0.501	55,864	0.5012	0.00%
2013-01-22	0	0.700	0.680	0.730	0.700	0.710	84,000	59,400	0.7071	0.501	0.487	0.523	0.501	0.508	117,313	0.5063	-1.41%
2013-01-21	0	0.710	0.710	0.730	-	-	0	0	-	0.508	0.508	0.523	-	-	0	-	0.00%
2013-01-18	0	0.710	0.680	0.730	-	-	0	0	-	0.508	0.487	0.523	-	-	0	-	0.00%
2013-01-17	0	0.710	0.680	0.710	-	-	0	0	-	0.508	0.487	0.508	-	-	0	-	0.00%
2013-01-16	0	0.710	0.680	0.720	-	-	0	0	-	0.508	0.487	0.516	-	-	0	-	0.00%
2013-01-15	0	0.710	0.680	0.710	0.710	0.710	160,000	113,600	0.7100	0.508	0.487	0.508	0.508	0.508	223,454	0.5084	-1.39%
2013-01-14	0	0.720	0.650	0.720	-	-	0	0	-	0.516	0.465	0.516	-	-	0	-	0.00%
2013-01-11	0	0.720	0.700	0.740	0.680	0.720	82,000	57,500	0.7012	0.516	0.501	0.530	0.487	0.516	114,520	0.5021	9.09%
2013-01-10	0	0.660	0.660	0.690	0.660	0.660	40,000	26,400	0.6600	0.473	0.473	0.494	0.473	0.473	55,864	0.4726	0.00%
2013-01-09	0	0.660	0.660	0.690	-	-	425	276	0.6494	0.473	0.473	0.494	-	-	594	0.4650	3.13%
2013-01-08	0	0.640	0.640	0.690	-	-	0	0	-	0.458	0.458	0.494	-	-	0	-	0.00%
2013-01-07	0	0.640	0.640	0.680	0.640	0.650	24,000	15,400	0.6417	0.458	0.458	0.487	0.458	0.465	33,518	0.4595	-1.54%
2013-01-04	0	0.650	0.630	0.670	0.650	0.650	30,000	19,500	0.6500	0.465	0.451	0.480	0.465	0.465	41,898	0.4654	-4.41%
2013-01-03	0	0.680	0.650	0.680	-	-	0	0	-	0.487	0.465	0.487	-	-	0	-	-1.45%
2013-01-02	0	0.690	0.620	0.690	-	-	0	0	-	0.494	0.444	0.494	-	-	0	-	0.00%
2012-12-31	0	0.690	0.620	0.690	-	-	0	0	-	0.494	0.444	0.494	-	-	0	-	0.00%
2012-12-28	0	0.690	0.630	0.690	0.690	0.690	4,000	2,760	0.6900	0.494	0.451	0.494	0.494	0.494	5,586	0.4941	6.15%
2012-12-27	0	0.650	0.650	0.670	0.630	0.650	60,000	38,000	0.6333	0.465	0.465	0.480	0.451	0.465	83,795	0.4535	3.17%
2012-12-24	0	0.630	0.630	0.690	-	-	0	0	-	0.451	0.451	0.494	-	-	0	-	0.00%
2012-12-21	0	0.630	0.630	0.690	-	-	0	0	-	0.451	0.451	0.494	-	-	0	-	0.00%
2012-12-20	0	0.630	0.620	0.690	-	-	0	0	-	0.451	0.444	0.494	-	-	0	-	0.00%
2012-12-19	0	0.630	0.620	0.650	0.630	0.630	20,000	12,600	0.6300	0.451	0.444	0.465	0.451	0.451	27,932	0.4511	-1.56%
2012-12-18	0	0.640	0.630	0.640	0.640	0.640	20,000	12,800	0.6400	0.458	0.451	0.458	0.458	0.458	27,932	0.4583	-1.54%
2012-12-17	0	0.650	0.640	0.690	0.650	0.650	40,000	26,000	0.6500	0.465	0.458	0.494	0.465	0.465	55,864	0.4654	1.56%
2012-12-14	0	0.640	0.620	0.640	-	-	0	0	-	0.458	0.444	0.458	-	-	0	-	-1.54%
2012-12-13	0	0.650	0.610	0.650	-	-	0	0	-	0.465	0.437	0.465	-	-	0	-	0.00%
2012-12-12	0	0.650	0.650	0.690	0.650	0.650	20,000	13,000	0.6500	0.465	0.465	0.494	0.465	0.465	27,932	0.4654	0.00%
2012-12-11	0	0.650	0.610	0.650	-	-	0	0	-	0.465	0.437	0.465	-	-	0	-	0.00%
2012-12-10	0	0.650	0.610	0.650	-	-	0	0	-	0.465	0.437	0.465	-	-	0	-	0.00%
2012-12-07	0	0.650	0.610	0.680	-	-	0	0	-	0.465	0.437	0.487	-	-	0	-	0.00%
2012-12-06	0	0.650	0.600	0.690	-	-	0	0	-	0.465	0.430	0.494	-	-	0	-	0.00%
2012-12-05	0	0.650	0.620	0.690	0.650	0.650	84,000	54,600	0.6500	0.465	0.444	0.494	0.465	0.465	117,313	0.4654	0.00%
2012-12-04	0	0.650	0.610	0.690	-	-	0	0	-	0.465	0.437	0.494	-	-	0	-	0.00%
2012-12-03	0	0.650	0.600	0.690	-	-	0	0	-	0.465	0.430	0.494	-	-	0	-	0.00%
2012-11-30	0	0.650	0.600	0.690	-	-	0	0	-	0.465	0.430	0.494	-	-	0	-	0.00%
2012-11-29	0	0.650	0.610	0.690	-	-	0	0	-	0.465	0.437	0.494	-	-	0	-	0.00%
2012-11-28	0	0.650	0.600	0.690	-	-	0	0	-	0.465	0.430	0.494	-	-	0	-	0.00%
2012-11-27	0	0.650	0.600	0.690	-	-	0	0	-	0.465	0.430	0.494	-	-	0	-	0.00%
2012-11-26	0	0.650	0.610	0.680	-	-	0	0	-	0.465	0.437	0.487	-	-	0	-	0.00%
2012-11-23	0	0.650	0.620	0.680	-	-	0	0	-	0.465	0.444	0.487	-	-	0	-	0.00%
2012-11-22	0	0.650	0.600	0.680	-	-	0	0	-	0.465	0.430	0.487	-	-	0	-	0.00%
2012-11-21	0	0.650	0.600	0.680	-	-	0	0	-	0.465	0.430	0.487	-	-	0	-	0.00%
2012-11-20	0	0.650	0.620	0.680	-	-	0	0	-	0.465	0.444	0.487	-	-	0	-	0.00%
2012-11-19	0	0.650	0.630	0.680	-	-	0	0	-	0.465	0.451	0.487	-	-	0	-	0.00%
2012-11-16	0	0.650	0.610	0.680	-	-	0	0	-	0.465	0.437	0.487	-	-	0	-	0.00%
2012-11-15	0	0.650	0.600	0.680	-	-	0	0	-	0.465	0.430	0.487	-	-	0	-	0.00%
2012-11-14	0	0.650	0.640	0.680	-	-	0	0	-	0.465	0.458	0.487	-	-	0	-	0.00%
2012-11-13	0	0.650	0.640	0.680	-	-	0	0	-	0.465	0.458	0.487	-	-	0	-	0.00%
2012-11-12	0	0.650	0.630	0.690	-	-	0	0	-	0.465	0.451	0.494	-	-	0	-	0.00%
2012-11-09	0	0.650	0.650	0.690	-	-	0	0	-	0.465	0.465	0.494	-	-	0	-	3.17%
2012-11-08	0	0.630	0.630	0.690	0.630	0.630	10,000	6,300	0.6300	0.451	0.451	0.494	0.451	0.451	13,966	0.4511	0.00%
2012-11-07	0	0.630	0.630	0.690	-	-	0	0	-	0.451	0.451	0.494	-	-	0	-	0.00%
2012-11-06	0	0.630	0.630	0.670	0.630	0.630	20,000	12,600	0.6300	0.451	0.451	0.480	0.451	0.451	27,932	0.4511	-1.56%
2012-11-05	0	0.640	0.620	0.690	-	-	0	0	-	0.458	0.444	0.494	-	-	0	-	0.00%
2012-11-02	0	0.640	0.620	0.690	-	-	0	0	-	0.458	0.444	0.494	-	-	0	-	0.00%
2012-11-01	0	0.640	0.640	0.690	0.620	0.620	40,000	24,800	0.6200	0.458	0.458	0.494	0.444	0.444	55,864	0.4439	-7.25%
2012-10-31	0	0.690	0.630	0.690	-	-	0	0	-	0.494	0.451	0.494	-	-	0	-	0.00%
2012-10-30	0	0.690	0.630	0.690	-	-	0	0	-	0.494	0.451	0.494	-	-	0	-	0.00%
2012-10-29	0	0.690	0.630	0.690	-	-	0	0	-	0.494	0.451	0.494	-	-	0	-	0.00%
2012-10-26	0	0.690	0.630	0.690	-	-	0	0	-	0.494	0.451	0.494	-	-	0	-	0.00%
2012-10-25	0	0.690	0.620	0.690	-	-	0	0	-	0.494	0.444	0.494	-	-	0	-	0.00%
2012-10-24	0	0.690	0.640	0.690	0.700	0.710	90,000	63,200	0.7022	0.494	0.458	0.494	0.501	0.508	125,693	0.5028	-1.43%
2012-10-22	0	0.700	0.610	0.710	0.690	0.700	82,000	57,200	0.6976	0.501	0.437	0.508	0.494	0.501	114,520	0.4995	7.69%
2012-10-19	0	0.650	0.650	0.690	0.650	0.650	20,000	13,000	0.6500	0.465	0.465	0.494	0.465	0.465	27,932	0.4654	0.00%
2012-10-18	0	0.650	0.640	0.650	-	-	0	0	-	0.465	0.458	0.465	-	-	0	-	-1.52%
2012-10-17	0	0.660	0.600	0.670	-	-	0	0	-	0.473	0.430	0.480	-	-	0	-	0.00%
2012-10-16	0	0.660	0.610	0.690	-	-	0	0	-	0.473	0.437	0.494	-	-	0	-	0.00%
2012-10-15	0	0.660	0.610	0.690	-	-	0	0	-	0.473	0.437	0.494	-	-	0	-	0.00%
2012-10-12	0	0.660	0.600	0.690	-	-	0	0	-	0.473	0.430	0.494	-	-	0	-	0.00%
2012-10-11	0	0.660	0.570	0.690	-	-	0	0	-	0.473	0.408	0.494	-	-	0	-	0.00%
2012-10-10	0	0.660	0.600	0.690	-	-	0	0	-	0.473	0.430	0.494	-	-	0	-	0.00%
2012-10-09	0	0.660	0.600	0.690	-	-	0	0	-	0.473	0.430	0.494	-	-	0	-	0.00%
2012-10-08	0	0.660	0.580	0.680	-	-	0	0	-	0.473	0.415	0.487	-	-	0	-	0.00%
2012-10-05	0	0.660	0.610	0.680	-	-	0	0	-	0.473	0.437	0.487	-	-	0	-	0.00%
2012-10-04	0	0.660	0.660	0.680	0.650	0.650	160,000	108,500	0.6781	0.473	0.473	0.487	0.465	0.465	223,454	0.4856	1.54%
2012-10-03	0	0.650	0.650	0.690	0.640	0.650	18,000	11,620	0.6456	0.465	0.465	0.494	0.458	0.465	25,139	0.4622	0.00%
2012-09-28	0	0.650	0.580	0.660	-	-	0	0	-	0.465	0.415	0.473	-	-	0	-	0.00%
2012-09-27	0	0.650	0.620	0.660	-	-	0	0	-	0.465	0.444	0.473	-	-	0	-	0.00%
2012-09-26	0	0.650	0.620	0.690	-	-	0	0	-	0.465	0.444	0.494	-	-	0	-	0.00%
2012-09-25	0	0.650	0.650	0.690	-	-	50,000	32,500	0.6500	0.465	0.465	0.494	-	-	69,829	0.4654	1.56%
2012-09-24	0	0.640	0.640	0.690	0.640	0.640	100,000	64,000	0.6400	0.458	0.458	0.494	0.458	0.458	139,659	0.4583	-1.54%
2012-09-21	0	0.650	0.570	0.670	-	-	0	0	-	0.465	0.408	0.480	-	-	0	-	0.00%
2012-09-20	0	0.650	0.570	0.670	-	-	0	0	-	0.465	0.408	0.480	-	-	0	-	0.00%
2012-09-19	0	0.650	0.570	0.670	-	-	0	0	-	0.465	0.408	0.480	-	-	0	-	0.00%
2012-09-18	0	0.650	0.650	0.670	0.650	0.650	122,000	79,300	0.6500	0.465	0.465	0.480	0.465	0.465	170,384	0.4654	0.00%
2012-09-17	0	0.650	0.650	0.670	0.650	0.680	290,000	191,200	0.6593	0.465	0.465	0.480	0.465	0.487	405,010	0.4721	4.84%
2012-09-14	0	0.620	0.600	0.680	-	-	0	0	-	0.444	0.430	0.487	-	-	0	-	0.00%
2012-09-13	0	0.620	0.590	0.680	-	-	0	0	-	0.444	0.422	0.487	-	-	0	-	0.00%
2012-09-12	0	0.620	0.600	0.680	-	-	0	0	-	0.444	0.430	0.487	-	-	0	-	0.00%
2012-09-11	0	0.620	0.600	0.680	-	-	0	0	-	0.444	0.430	0.487	-	-	0	-	0.00%
2012-09-10	0	0.620	0.620	0.680	-	-	0	0	-	0.444	0.444	0.487	-	-	0	-	0.00%
2012-09-07	0	0.620	0.620	0.680	0.620	0.620	10,000	6,200	0.6200	0.444	0.444	0.487	0.444	0.444	13,966	0.4439	0.00%
2012-09-06	0	0.620	0.600	0.680	0.620	0.620	100,000	62,000	0.6200	0.444	0.430	0.487	0.444	0.444	139,659	0.4439	1.64%
2012-09-05	0	0.610	0.600	0.680	-	-	0	0	-	0.437	0.430	0.487	-	-	0	-	0.00%
2012-09-04	0	0.610	0.600	0.680	-	-	0	0	-	0.437	0.430	0.487	-	-	0	-	0.00%
2012-09-03	0	0.610	0.610	0.670	0.610	0.610	48,000	29,280	0.6100	0.437	0.437	0.480	0.437	0.437	67,036	0.4368	-4.69%
2012-08-31	0	0.640	0.600	0.680	-	-	0	0	-	0.458	0.430	0.487	-	-	0	-	0.00%
2012-08-30	0	0.640	0.600	0.680	-	-	0	0	-	0.458	0.430	0.487	-	-	0	-	0.00%
2012-08-29	0	0.650	0.610	0.680	-	-	0	0	-	0.458	0.430	0.479	-	-	0	-	0.00%
2012-08-28	0	0.650	0.610	0.690	-	-	0	0	-	0.458	0.430	0.486	-	-	0	-	0.00%
2012-08-27	0	0.650	0.610	0.690	-	-	0	0	-	0.458	0.430	0.486	-	-	0	-	0.00%
2012-08-24	0	0.650	0.610	0.660	-	-	0	0	-	0.458	0.430	0.465	-	-	0	-	0.00%
2012-08-23	0	0.650	0.610	0.660	-	-	0	0	-	0.458	0.430	0.465	-	-	0	-	0.00%
2012-08-22	0	0.650	0.610	0.660	-	-	0	0	-	0.458	0.430	0.465	-	-	0	-	0.00%
2012-08-21	0	0.650	0.610	0.660	-	-	0	0	-	0.458	0.430	0.465	-	-	0	-	0.00%
2012-08-20	0	0.650	0.620	0.680	-	-	0	0	-	0.458	0.437	0.479	-	-	0	-	0.00%
2012-08-17	0	0.650	0.610	0.680	-	-	0	0	-	0.458	0.430	0.479	-	-	0	-	0.00%
2012-08-16	0	0.650	0.620	0.680	-	-	0	0	-	0.458	0.437	0.479	-	-	0	-	0.00%
2012-08-15	0	0.650	0.620	0.690	-	-	0	0	-	0.458	0.437	0.486	-	-	0	-	0.00%
2012-08-14	0	0.650	0.620	0.690	-	-	0	0	-	0.458	0.437	0.486	-	-	0	-	0.00%
2012-08-13	0	0.650	0.610	0.690	-	-	0	0	-	0.458	0.430	0.486	-	-	0	-	0.00%
2012-08-10	0	0.650	0.620	0.690	-	-	0	0	-	0.458	0.437	0.486	-	-	0	-	0.00%
2012-08-09	0	0.650	0.650	0.690	-	-	0	0	-	0.458	0.458	0.486	-	-	0	-	0.00%
2012-08-08	0	0.650	0.620	0.690	0.620	0.650	2,010,000	1,246,600	0.6202	0.458	0.437	0.486	0.437	0.458	2,851,003	0.4372	1.56%
2012-08-07	0	0.640	0.620	0.690	-	-	0	0	-	0.451	0.437	0.486	-	-	0	-	0.00%
2012-08-06	0	0.640	0.620	0.690	-	-	0	0	-	0.451	0.437	0.486	-	-	0	-	0.00%
2012-08-03	0	0.640	0.620	0.690	-	-	0	0	-	0.451	0.437	0.486	-	-	0	-	0.00%
2012-08-02	0	0.640	0.610	0.680	-	-	0	0	-	0.451	0.430	0.479	-	-	0	-	0.00%
2012-08-01	0	0.640	0.620	0.680	-	-	0	0	-	0.451	0.437	0.479	-	-	0	-	0.00%
2012-07-31	0	0.640	0.620	0.650	-	-	0	0	-	0.451	0.437	0.458	-	-	0	-	0.00%
2012-07-30	0	0.640	0.620	0.650	0.640	0.650	6,000	3,860	0.6433	0.451	0.437	0.458	0.451	0.458	8,510	0.4536	1.59%
2012-07-27	0	0.630	0.620	0.680	-	-	0	0	-	0.444	0.437	0.479	-	-	0	-	0.00%
2012-07-26	0	0.630	0.630	0.680	0.630	0.630	26,000	16,380	0.6300	0.444	0.444	0.479	0.444	0.444	36,879	0.4442	0.00%
2012-07-25	0	0.630	0.630	0.680	0.630	0.630	2,000	1,260	0.6300	0.444	0.444	0.479	0.444	0.444	2,837	0.4442	0.00%
2012-07-24	0	0.630	0.630	0.680	0.600	0.620	14,000	8,580	0.6129	0.444	0.444	0.479	0.423	0.437	19,858	0.4321	-8.70%
2012-07-23	0	0.690	0.630	0.690	-	-	0	0	-	0.486	0.444	0.486	-	-	0	-	0.00%
2012-07-20	0	0.690	0.640	0.690	-	-	0	0	-	0.486	0.451	0.486	-	-	0	-	0.00%
2012-07-19	0	0.690	0.690	0.700	0.690	0.690	106,000	73,140	0.6900	0.486	0.486	0.494	0.486	0.486	150,351	0.4865	1.47%
2012-07-18	0	0.680	0.680	0.690	0.610	0.680	234,000	158,800	0.6786	0.479	0.479	0.486	0.430	0.479	331,908	0.4784	0.00%
2012-07-17	0	0.680	0.610	0.680	-	-	0	0	-	0.479	0.430	0.479	-	-	0	-	0.00%
2012-07-16	0	0.680	0.610	0.680	-	-	0	0	-	0.479	0.430	0.479	-	-	0	-	0.00%
2012-07-13	0	0.680	0.600	0.690	-	-	0	0	-	0.479	0.423	0.486	-	-	0	-	0.00%
2012-07-12	0	0.680	0.600	0.690	-	-	0	0	-	0.479	0.423	0.486	-	-	0	-	0.00%
2012-07-11	0	0.680	0.600	0.690	-	-	0	0	-	0.479	0.423	0.486	-	-	0	-	0.00%
2012-07-10	0	0.680	0.600	0.690	-	-	0	0	-	0.479	0.423	0.486	-	-	0	-	0.00%
2012-07-09	0	0.680	0.580	0.690	-	-	0	0	-	0.479	0.409	0.486	-	-	0	-	0.00%
2012-07-06	0	0.680	0.610	0.680	-	-	0	0	-	0.479	0.430	0.479	-	-	0	-	0.00%
2012-07-05	0	0.680	0.610	0.680	-	-	0	0	-	0.479	0.430	0.479	-	-	0	-	0.00%
2012-07-04	0	0.680	0.610	0.680	-	-	0	0	-	0.479	0.430	0.479	-	-	0	-	0.00%
2012-07-03	0	0.680	0.600	0.690	-	-	0	0	-	0.479	0.423	0.486	-	-	0	-	0.00%
2012-06-29	0	0.680	0.600	0.680	-	-	0	0	-	0.479	0.423	0.479	-	-	0	-	0.00%
2012-06-28	0	0.680	0.610	0.680	-	-	0	0	-	0.479	0.430	0.479	-	-	0	-	0.00%
2012-06-27	0	0.680	0.590	0.680	-	-	0	0	-	0.479	0.416	0.479	-	-	0	-	0.00%
2012-06-26	0	0.680	0.590	0.680	-	-	0	0	-	0.479	0.416	0.479	-	-	0	-	0.00%
2012-06-25	0	0.680	0.590	0.680	-	-	0	0	-	0.479	0.416	0.479	-	-	0	-	-1.45%
2012-06-22	0	0.690	0.620	0.690	-	-	0	0	-	0.486	0.437	0.486	-	-	0	-	0.00%
2012-06-21	0	0.690	0.630	0.690	0.680	0.700	112,000	77,920	0.6957	0.486	0.444	0.486	0.479	0.494	158,862	0.4905	11.29%
2012-06-20	0	0.620	0.620	0.660	0.620	0.620	6,000	3,720	0.6200	0.437	0.437	0.465	0.437	0.437	8,510	0.4371	0.00%
2012-06-19	0	0.620	0.580	0.620	-	-	0	0	-	0.437	0.409	0.437	-	-	0	-	0.00%
2012-06-18	0	0.620	0.580	0.680	-	-	0	0	-	0.437	0.409	0.479	-	-	0	-	0.00%
2012-06-15	0	0.620	0.580	0.680	-	-	0	0	-	0.437	0.409	0.479	-	-	0	-	0.00%
2012-06-14	0	0.620	0.590	0.680	-	-	0	0	-	0.437	0.416	0.479	-	-	0	-	0.00%
2012-06-13	0	0.620	0.580	0.680	-	-	0	0	-	0.437	0.409	0.479	-	-	0	-	0.00%
2012-06-12	0	0.620	0.580	0.680	-	-	0	0	-	0.437	0.409	0.479	-	-	0	-	0.00%
2012-06-11	0	0.620	0.580	0.680	-	-	0	0	-	0.437	0.409	0.479	-	-	0	-	0.00%
2012-06-08	0	0.620	0.580	0.680	-	-	0	0	-	0.437	0.409	0.479	-	-	0	-	0.00%
2012-06-07	0	0.620	0.580	0.680	-	-	0	0	-	0.437	0.409	0.479	-	-	0	-	0.00%
2012-06-06	0	0.620	0.580	0.680	-	-	0	0	-	0.437	0.409	0.479	-	-	0	-	0.00%
2012-06-05	0	0.620	0.580	0.670	-	-	0	0	-	0.437	0.409	0.472	-	-	0	-	0.00%
2012-06-04	0	0.620	0.580	0.690	-	-	0	0	-	0.437	0.409	0.486	-	-	0	-	0.00%
2012-06-01	0	0.620	0.580	0.680	-	-	0	0	-	0.437	0.409	0.479	-	-	0	-	0.00%
2012-05-31	0	0.620	0.620	0.670	-	-	0	0	-	0.437	0.437	0.472	-	-	0	-	3.33%
2012-05-30	0	0.600	0.600	0.640	0.600	0.600	34,000	20,400	0.6000	0.423	0.423	0.451	0.423	0.423	48,226	0.4230	3.45%
2012-05-29	0	0.580	0.580	0.640	-	-	0	0	-	0.409	0.409	0.451	-	-	0	-	-0.00%
2012-05-28	0	0.600	0.600	0.650	-	-	0	0	-	0.409	0.409	0.443	-	-	0	-	0.00%
2012-05-25	0	0.600	0.600	0.650	-	-	0	0	-	0.409	0.409	0.443	-	-	0	-	0.00%
2012-05-24	0	0.600	0.600	0.650	-	-	0	0	-	0.409	0.409	0.443	-	-	0	-	0.00%
2012-05-23	0	0.600	0.600	0.650	-	-	0	0	-	0.409	0.409	0.443	-	-	0	-	0.00%
2012-05-22	0	0.600	0.600	0.650	-	-	0	0	-	0.409	0.409	0.443	-	-	0	-	0.00%
2012-05-21	0	0.600	0.600	0.650	-	-	0	0	-	0.409	0.409	0.443	-	-	0	-	0.00%
2012-05-18	0	0.600	0.600	0.650	-	-	0	0	-	0.409	0.409	0.443	-	-	0	-	0.00%
2012-05-17	0	0.600	0.600	0.650	-	-	0	0	-	0.409	0.409	0.443	-	-	0	-	0.00%
2012-05-16	0	0.600	0.600	0.650	0.600	0.600	26,000	15,600	0.6000	0.409	0.409	0.443	0.409	0.409	38,150	0.4089	-1.64%
2012-05-15	0	0.610	0.610	0.650	0.600	0.600	30,000	18,000	0.6000	0.416	0.416	0.443	0.409	0.409	44,020	0.4089	-1.61%
2012-05-14	0	0.620	0.620	0.650	0.610	0.610	30,000	18,500	0.6167	0.423	0.423	0.443	0.416	0.416	44,020	0.4203	-3.12%
2012-05-11	0	0.640	0.630	0.720	-	-	0	0	-	0.436	0.429	0.491	-	-	0	-	0.00%
2012-05-10	0	0.640	0.620	0.720	-	-	0	0	-	0.436	0.423	0.491	-	-	0	-	0.00%
2012-05-09	0	0.640	0.630	0.710	0.640	0.640	90,000	57,600	0.6400	0.436	0.429	0.484	0.436	0.436	132,059	0.4362	0.00%
2012-05-08	0	0.640	0.640	0.720	0.630	0.640	22,000	13,940	0.6336	0.436	0.436	0.491	0.429	0.436	32,281	0.4318	-11.11%
2012-05-07	0	0.720	0.630	0.730	-	-	0	0	-	0.491	0.429	0.498	-	-	0	-	0.00%
2012-05-04	0	0.720	0.650	0.730	-	-	0	0	-	0.491	0.443	0.498	-	-	0	-	0.00%
2012-05-03	0	0.720	0.650	0.730	-	-	0	0	-	0.491	0.443	0.498	-	-	0	-	0.00%
2012-05-02	0	0.720	0.660	0.720	-	-	0	0	-	0.491	0.450	0.491	-	-	0	-	-1.37%
2012-04-30	0	0.730	0.660	0.730	-	-	0	0	-	0.498	0.450	0.498	-	-	0	-	0.00%
2012-04-27	0	0.730	0.670	0.740	-	-	0	0	-	0.498	0.457	0.504	-	-	0	-	0.00%
2012-04-26	0	0.730	0.650	0.740	-	-	0	0	-	0.498	0.443	0.504	-	-	0	-	0.00%
2012-04-25	0	0.730	0.660	0.740	-	-	0	0	-	0.498	0.450	0.504	-	-	0	-	0.00%
2012-04-24	0	0.730	0.670	0.730	-	-	0	0	-	0.498	0.457	0.498	-	-	0	-	0.00%
2012-04-23	0	0.730	0.730	0.740	0.730	0.730	94,000	68,620	0.7300	0.498	0.498	0.504	0.498	0.498	137,928	0.4975	4.29%
2012-04-20	0	0.700	0.700	0.750	0.700	0.700	4,000	2,800	0.7000	0.477	0.477	0.511	0.477	0.477	5,869	0.4771	0.00%
2012-04-19	0	0.700	0.680	0.720	0.670	0.750	430,000	310,900	0.7230	0.477	0.463	0.491	0.457	0.511	630,948	0.4928	-4.11%
2012-04-18	0	0.730	0.660	0.750	-	-	0	0	-	0.498	0.450	0.511	-	-	0	-	0.00%
2012-04-17	0	0.730	0.630	0.750	-	-	0	0	-	0.498	0.429	0.511	-	-	0	-	0.00%
2012-04-16	0	0.730	0.650	0.750	-	-	0	0	-	0.498	0.443	0.511	-	-	0	-	0.00%
2012-04-13	0	0.730	0.640	0.750	-	-	0	0	-	0.498	0.436	0.511	-	-	0	-	0.00%
2012-04-12	0	0.730	0.650	0.750	-	-	0	0	-	0.498	0.443	0.511	-	-	0	-	0.00%
2012-04-11	0	0.730	0.640	0.750	-	-	0	0	-	0.498	0.436	0.511	-	-	0	-	0.00%
2012-04-10	0	0.730	0.640	0.750	-	-	0	0	-	0.498	0.436	0.511	-	-	0	-	0.00%
2012-04-05	0	0.730	0.650	0.750	-	-	0	0	-	0.498	0.443	0.511	-	-	0	-	0.00%
2012-04-03	0	0.730	0.640	0.750	-	-	0	0	-	0.498	0.436	0.511	-	-	0	-	0.00%
2012-04-02	0	0.730	0.630	0.750	-	-	0	0	-	0.498	0.429	0.511	-	-	0	-	0.00%
2012-03-30	0	0.730	-	0.730	0.700	0.730	110,000	78,540	0.7140	0.498	-	0.498	0.477	0.498	161,405	0.4866	4.29%
2012-03-29	0	0.700	0.700	0.750	0.700	0.700	56,000	39,200	0.7000	0.477	0.477	0.511	0.477	0.477	82,170	0.4771	0.00%
2012-03-28	0	0.700	0.700	0.720	0.660	0.690	34,000	23,000	0.6765	0.477	0.477	0.491	0.450	0.470	49,889	0.4610	7.69%
2012-03-27	0	0.650	0.620	0.660	0.600	0.650	30,000	18,340	0.6113	0.443	0.423	0.450	0.409	0.443	44,020	0.4166	0.00%
2012-03-26	0	0.650	0.560	0.650	-	-	0	0	-	0.443	0.382	0.443	-	-	0	-	-10.96%
2012-03-23	0	0.730	0.700	0.780	-	-	0	0	-	0.498	0.477	0.532	-	-	0	-	0.00%
2012-03-22	0	0.730	0.730	0.780	0.730	0.740	100,000	73,300	0.7330	0.498	0.498	0.532	0.498	0.504	146,732	0.4996	-5.19%
2012-03-21	0	0.770	0.770	0.780	0.770	0.770	6,000	4,620	0.7700	0.525	0.525	0.532	0.525	0.525	8,804	0.5248	0.00%
2012-03-20	0	0.770	0.770	0.780	-	-	0	0	-	0.525	0.525	0.532	-	-	0	-	0.00%
2012-03-19	0	0.770	0.720	0.800	-	-	0	0	-	0.525	0.491	0.545	-	-	0	-	0.00%
2012-03-16	0	0.770	0.720	0.800	-	-	0	0	-	0.525	0.491	0.545	-	-	0	-	0.00%
2012-03-15	0	0.770	0.720	0.800	-	-	0	0	-	0.525	0.491	0.545	-	-	0	-	0.00%
2012-03-14	0	0.770	0.720	0.780	-	-	0	0	-	0.525	0.491	0.532	-	-	0	-	0.00%
2012-03-13	0	0.770	0.750	0.790	0.770	0.780	32,000	24,860	0.7769	0.525	0.511	0.538	0.525	0.532	46,954	0.5295	-2.53%
2012-03-12	0	0.790	0.750	0.790	-	-	0	0	-	0.538	0.511	0.538	-	-	0	-	0.00%
2012-03-09	0	0.790	0.750	0.790	0.750	0.800	70,000	55,140	0.7877	0.538	0.511	0.538	0.511	0.545	102,712	0.5368	9.72%
2012-03-08	0	0.720	0.720	0.750	0.720	0.720	24,000	17,280	0.7200	0.491	0.491	0.511	0.491	0.491	35,216	0.4907	0.00%
2012-03-07	0	0.720	0.660	0.720	-	-	0	0	-	0.491	0.450	0.491	-	-	0	-	0.00%
2012-03-06	0	0.720	0.720	0.750	0.710	0.710	24,000	17,040	0.7100	0.491	0.491	0.511	0.484	0.484	35,216	0.4839	-8.86%
2012-03-05	0	0.790	0.720	0.800	-	-	0	0	-	0.538	0.491	0.545	-	-	0	-	0.00%
2012-03-02	0	0.790	0.710	0.790	-	-	0	0	-	0.538	0.484	0.538	-	-	0	-	0.00%
2012-03-01	0	0.790	0.710	0.790	-	-	0	0	-	0.538	0.484	0.538	-	-	0	-	0.00%
2012-02-29	0	0.790	0.750	0.790	0.750	0.800	24,000	18,720	0.7800	0.538	0.511	0.538	0.511	0.545	35,216	0.5316	8.22%
2012-02-28	0	0.730	0.730	0.750	-	-	0	0	-	0.498	0.498	0.511	-	-	0	-	2.82%
2012-02-27	0	0.710	0.700	0.750	-	-	0	0	-	0.484	0.477	0.511	-	-	0	-	0.00%
2012-02-24	0	0.710	0.710	0.750	0.700	0.700	16,000	11,200	0.7000	0.484	0.484	0.511	0.477	0.477	23,477	0.4771	-5.33%
2012-02-23	0	0.750	0.750	0.780	0.750	0.750	14,000	10,500	0.7500	0.511	0.511	0.532	0.511	0.511	20,542	0.5111	0.00%
2012-02-22	0	0.750	0.680	0.770	-	-	0	0	-	0.511	0.463	0.525	-	-	0	-	0.00%
2012-02-21	0	0.750	0.650	0.780	-	-	0	0	-	0.511	0.443	0.532	-	-	0	-	0.00%
2012-02-20	0	0.750	0.730	0.750	0.750	0.750	8,000	6,000	0.7500	0.511	0.498	0.511	0.511	0.511	11,739	0.5111	2.74%
2012-02-17	0	0.730	0.730	0.750	0.730	0.880	258,000	205,840	0.7978	0.498	0.498	0.511	0.498	0.600	378,569	0.5437	2.82%
2012-02-16	0	0.710	0.640	0.730	-	-	0	0	-	0.484	0.436	0.498	-	-	0	-	0.00%
2012-02-15	0	0.710	0.710	0.730	0.700	0.700	150,000	105,000	0.7000	0.484	0.484	0.498	0.477	0.477	220,098	0.4771	0.00%
2012-02-14	0	0.710	0.710	0.740	0.700	0.700	290,000	203,000	0.7000	0.484	0.484	0.504	0.477	0.477	425,523	0.4771	1.43%
2012-02-13	0	0.700	0.670	0.700	-	-	0	0	-	0.477	0.457	0.477	-	-	0	-	0.00%
2012-02-10	0	0.700	0.650	0.700	0.700	0.700	10,000	7,000	0.7000	0.477	0.443	0.477	0.477	0.477	14,673	0.4771	0.00%
2012-02-09	0	0.700	0.700	0.720	0.640	0.700	394,000	275,680	0.6997	0.477	0.477	0.491	0.436	0.477	578,124	0.4769	1.45%
2012-02-08	0	0.690	0.680	0.690	0.690	0.690	22,000	15,180	0.6900	0.470	0.463	0.470	0.470	0.470	32,281	0.4702	4.55%
2012-02-07	0	0.660	0.660	0.700	-	-	0	0	-	0.450	0.450	0.477	-	-	0	-	0.00%
2012-02-06	0	0.660	0.660	0.700	0.660	0.700	114,000	76,160	0.6681	0.450	0.450	0.477	0.450	0.477	167,275	0.4553	-1.49%
2012-02-03	0	0.670	0.670	0.700	0.650	0.700	168,000	111,320	0.6626	0.457	0.457	0.477	0.443	0.477	246,510	0.4516	-2.90%
2012-02-02	0	0.690	0.650	0.690	0.650	0.700	50,000	32,700	0.6540	0.470	0.443	0.470	0.443	0.477	73,366	0.4457	6.15%
2012-02-01	0	0.650	0.620	0.650	-	-	0	0	-	0.443	0.423	0.443	-	-	0	-	0.00%
2012-01-31	0	0.650	0.620	0.650	-	-	0	0	-	0.443	0.423	0.443	-	-	0	-	0.00%
2012-01-30	0	0.650	0.610	0.660	-	-	0	0	-	0.443	0.416	0.450	-	-	0	-	0.00%
2012-01-27	0	0.650	0.580	0.660	-	-	0	0	-	0.443	0.395	0.450	-	-	0	-	0.00%
2012-01-26	0	0.650	0.560	0.660	-	-	0	0	-	0.443	0.382	0.450	-	-	0	-	0.00%
2012-01-20	0	0.650	0.600	0.700	-	-	0	0	-	0.443	0.409	0.477	-	-	0	-	0.00%
2012-01-19	0	0.650	0.570	0.650	-	-	0	0	-	0.443	0.388	0.443	-	-	0	-	0.00%
2012-01-18	0	0.650	0.580	0.750	-	-	0	0	-	0.443	0.395	0.511	-	-	0	-	0.00%
2012-01-17	0	0.650	0.580	0.650	0.650	0.650	20,000	13,000	0.6500	0.443	0.395	0.443	0.443	0.443	29,346	0.4430	0.00%
2012-01-16	0	0.650	0.620	0.650	-	-	0	0	-	0.443	0.423	0.443	-	-	0	-	0.00%
2012-01-13	0	0.650	0.580	0.650	0.660	0.660	20,000	13,200	0.6600	0.443	0.395	0.443	0.450	0.450	29,346	0.4498	8.33%
2012-01-12	0	0.600	0.570	0.710	-	-	0	0	-	0.409	0.388	0.484	-	-	0	-	0.00%
2012-01-11	0	0.600	0.570	0.640	0.600	0.600	100,000	60,000	0.6000	0.409	0.388	0.436	0.409	0.409	146,732	0.4089	3.45%
2012-01-10	0	0.580	0.530	0.690	-	-	0	0	-	0.395	0.361	0.470	-	-	0	-	0.00%
2012-01-09	0	0.580	0.530	0.660	-	-	0	0	-	0.395	0.361	0.450	-	-	0	-	0.00%
2012-01-06	0	0.580	0.540	0.580	-	-	0	0	-	0.395	0.368	0.395	-	-	0	-	0.00%
2012-01-05	0	0.580	0.580	0.690	-	-	0	0	-	0.395	0.395	0.470	-	-	0	-	0.00%
2012-01-04	0	0.580	0.580	0.690	-	-	0	0	-	0.395	0.395	0.470	-	-	0	-	0.00%
2012-01-03	0	0.580	0.580	0.690	0.530	0.530	20,000	10,600	0.5300	0.395	0.395	0.470	0.361	0.361	29,346	0.3612	0.00%
2011-12-30	0	0.580	0.530	0.690	-	-	0	0	-	0.395	0.361	0.470	-	-	0	-	0.00%
2011-12-29	0	0.580	0.540	0.690	-	-	0	0	-	0.395	0.368	0.470	-	-	0	-	0.00%
2011-12-28	0	0.580	0.550	0.690	-	-	0	0	-	0.395	0.375	0.470	-	-	0	-	0.00%
2011-12-23	0	0.580	0.580	0.690	-	-	0	0	-	0.395	0.395	0.470	-	-	0	-	0.00%
2011-12-22	0	0.580	0.560	0.690	-	-	0	0	-	0.395	0.382	0.470	-	-	0	-	0.00%
2011-12-21	0	0.580	0.580	0.690	-	-	0	0	-	0.395	0.395	0.470	-	-	0	-	0.00%
2011-12-20	0	0.580	0.580	0.690	-	-	0	0	-	0.395	0.395	0.470	-	-	0	-	0.00%
2011-12-19	0	0.580	0.550	0.620	-	-	0	0	-	0.395	0.375	0.423	-	-	0	-	0.00%
2011-12-16	0	0.580	0.560	0.690	-	-	0	0	-	0.395	0.382	0.470	-	-	0	-	0.00%
2011-12-15	0	0.580	0.550	0.690	-	-	0	0	-	0.395	0.375	0.470	-	-	0	-	0.00%
2011-12-14	0	0.580	0.580	0.690	-	-	0	0	-	0.395	0.395	0.470	-	-	0	-	0.00%
2011-12-13	0	0.580	0.580	0.650	-	-	0	0	-	0.395	0.395	0.443	-	-	0	-	0.00%
2011-12-12	0	0.580	0.560	0.690	-	-	0	0	-	0.395	0.382	0.470	-	-	0	-	0.00%
2011-12-09	0	0.580	0.570	0.680	-	-	0	0	-	0.395	0.388	0.463	-	-	0	-	0.00%
2011-12-08	0	0.580	0.570	0.690	-	-	0	0	-	0.395	0.388	0.470	-	-	0	-	0.00%
2011-12-07	0	0.580	0.580	0.680	0.580	0.580	10,000	5,800	0.5800	0.395	0.395	0.463	0.395	0.395	14,673	0.3953	1.75%
2011-12-06	0	0.570	0.560	0.680	-	-	0	0	-	0.388	0.382	0.463	-	-	0	-	0.00%
2011-12-05	0	0.570	0.570	0.680	-	-	0	0	-	0.388	0.388	0.463	-	-	0	-	0.00%
2011-12-02	0	0.570	0.560	0.680	-	-	0	0	-	0.388	0.382	0.463	-	-	0	-	0.00%
2011-12-01	0	0.570	0.570	0.660	0.550	0.550	16,000	8,800	0.5500	0.388	0.388	0.450	0.375	0.375	23,477	0.3748	3.64%
2011-11-30	0	0.550	0.550	0.680	0.550	0.550	22,000	12,100	0.5500	0.375	0.375	0.463	0.375	0.375	32,281	0.3748	-8.33%
2011-11-29	0	0.600	0.550	0.680	-	-	0	0	-	0.409	0.375	0.463	-	-	0	-	0.00%
2011-11-28	0	0.600	0.600	0.680	-	-	0	0	-	0.409	0.409	0.463	-	-	0	-	0.00%
2011-11-25	0	0.600	0.550	0.680	-	-	0	0	-	0.409	0.375	0.463	-	-	0	-	0.00%
2011-11-24	0	0.600	0.560	0.680	-	-	6,000	3,720	0.6200	0.409	0.382	0.463	-	-	8,804	0.4225	0.00%
2011-11-23	0	0.600	0.600	0.620	-	-	0	0	-	0.409	0.409	0.423	-	-	0	-	0.00%
2011-11-22	0	0.600	0.600	0.680	-	-	0	0	-	0.409	0.409	0.463	-	-	0	-	0.00%
2011-11-21	0	0.600	0.600	0.660	-	-	0	0	-	0.409	0.409	0.450	-	-	0	-	0.00%
2011-11-18	0	0.600	0.600	0.680	0.600	0.600	4,000	2,400	0.6000	0.409	0.409	0.463	0.409	0.409	5,869	0.4089	-4.76%
2011-11-17	0	0.630	0.600	0.680	-	-	0	0	-	0.429	0.409	0.463	-	-	0	-	0.00%
2011-11-16	0	0.630	0.630	0.680	0.630	0.630	24,000	15,120	0.6300	0.429	0.429	0.463	0.429	0.429	35,216	0.4294	0.00%
2011-11-15	0	0.630	0.600	0.670	-	-	0	0	-	0.429	0.409	0.457	-	-	0	-	0.00%
2011-11-14	0	0.630	0.600	0.660	-	-	0	0	-	0.429	0.409	0.450	-	-	0	-	0.00%
2011-11-11	0	0.630	0.600	0.690	-	-	0	0	-	0.429	0.409	0.470	-	-	0	-	0.00%
2011-11-10	0	0.630	0.600	0.670	-	-	0	0	-	0.429	0.409	0.457	-	-	0	-	0.00%
2011-11-09	0	0.630	0.620	0.670	-	-	0	0	-	0.429	0.423	0.457	-	-	0	-	0.00%
2011-11-08	0	0.630	0.590	0.670	-	-	0	0	-	0.429	0.402	0.457	-	-	0	-	0.00%
2011-11-07	0	0.630	0.620	0.670	-	-	0	0	-	0.429	0.423	0.457	-	-	0	-	0.00%
2011-11-04	0	0.630	0.600	0.670	-	-	0	0	-	0.429	0.409	0.457	-	-	0	-	0.00%
2011-11-03	0	0.630	0.590	0.690	-	-	0	0	-	0.429	0.402	0.470	-	-	0	-	0.00%
2011-11-02	0	0.630	0.580	0.630	-	-	0	0	-	0.429	0.395	0.429	-	-	0	-	-1.56%
2011-11-01	0	0.640	0.630	0.640	0.640	0.640	80,000	51,200	0.6400	0.436	0.429	0.436	0.436	0.436	117,386	0.4362	-1.54%
2011-10-31	0	0.650	0.640	0.650	-	-	0	0	-	0.443	0.436	0.443	-	-	0	-	-1.52%
2011-10-28	0	0.660	0.660	0.730	0.660	0.680	40,000	26,760	0.6690	0.450	0.450	0.498	0.450	0.463	58,693	0.4559	-2.94%
2011-10-27	0	0.680	0.640	0.720	-	-	0	0	-	0.463	0.436	0.491	-	-	0	-	0.00%
2011-10-26	0	0.680	0.660	0.710	-	-	0	0	-	0.463	0.450	0.484	-	-	0	-	0.00%
2011-10-25	0	0.680	0.680	0.700	0.680	0.680	8,000	5,440	0.6800	0.463	0.463	0.477	0.463	0.463	11,739	0.4634	3.03%
2011-10-24	0	0.660	0.660	0.700	0.640	0.640	4,000	2,560	0.6400	0.450	0.450	0.477	0.436	0.436	5,869	0.4362	6.45%
2011-10-21	0	0.620	0.620	0.680	0.620	0.650	36,000	23,220	0.6450	0.423	0.423	0.463	0.423	0.443	52,824	0.4396	-4.62%
2011-10-20	0	0.650	0.600	0.650	0.640	0.650	553,000	358,570	0.6484	0.443	0.409	0.443	0.436	0.443	811,428	0.4419	1.56%
2011-10-19	0	0.640	0.530	0.650	-	-	0	0	-	0.436	0.361	0.443	-	-	0	-	0.00%
2011-10-18	0	0.640	0.530	0.650	-	-	0	0	-	0.436	0.361	0.443	-	-	0	-	0.00%
2011-10-17	0	0.640	0.630	0.650	-	-	0	0	-	0.436	0.429	0.443	-	-	0	-	0.00%
2011-10-14	0	0.640	0.530	0.640	0.650	0.650	184,000	119,600	0.6500	0.436	0.361	0.436	0.443	0.443	269,987	0.4430	-1.54%
2011-10-13	0	0.650	0.560	0.720	0.650	0.660	186,000	121,180	0.6515	0.443	0.382	0.491	0.443	0.450	272,922	0.4440	-1.52%
2011-10-12	0	0.660	0.650	0.680	0.660	0.690	74,000	49,360	0.6670	0.450	0.443	0.463	0.450	0.470	108,582	0.4546	15.79%
2011-10-11	0	0.570	0.570	0.660	-	-	0	0	-	0.388	0.388	0.450	-	-	0	-	7.55%
2011-10-10	0	0.530	0.530	0.650	-	-	0	0	-	0.361	0.361	0.443	-	-	0	-	0.00%
2011-10-07	0	0.530	0.530	0.640	-	-	0	0	-	0.361	0.361	0.436	-	-	0	-	1.92%
2011-10-06	0	0.520	0.520	0.560	0.500	0.500	20,000	10,000	0.5000	0.354	0.354	0.382	0.341	0.341	29,346	0.3408	-7.14%
2011-10-04	0	0.560	0.520	0.560	-	-	0	0	-	0.382	0.354	0.382	-	-	0	-	-5.08%
2011-10-03	0	0.590	0.520	0.590	-	-	0	0	-	0.402	0.354	0.402	-	-	0	-	-1.67%
2011-09-30	0	0.600	0.520	0.610	-	-	0	0	-	0.409	0.354	0.416	-	-	0	-	0.00%
2011-09-28	0	0.600	0.520	0.610	0.600	0.600	38,000	22,800	0.6000	0.409	0.354	0.416	0.409	0.409	55,758	0.4089	0.00%
2011-09-27	0	0.600	0.520	0.650	-	-	0	0	-	0.409	0.354	0.443	-	-	0	-	0.00%
2011-09-26	0	0.600	0.520	0.600	0.500	0.620	80,000	45,000	0.5625	0.409	0.354	0.409	0.341	0.423	117,386	0.3834	13.21%
2011-09-23	0	0.530	0.530	0.580	0.520	0.530	60,000	31,760	0.5293	0.361	0.361	0.395	0.354	0.361	88,039	0.3607	-11.67%
2011-09-22	0	0.600	0.570	0.600	0.600	0.630	142,000	88,860	0.6258	0.409	0.388	0.409	0.409	0.429	208,359	0.4265	-4.76%
2011-09-21	0	0.630	0.620	0.630	0.620	0.630	180,000	111,900	0.6217	0.429	0.423	0.429	0.423	0.429	264,118	0.4237	0.00%
2011-09-20	0	0.630	0.630	0.710	0.620	0.630	560,000	348,500	0.6223	0.429	0.429	0.484	0.423	0.429	821,699	0.4241	-1.56%
2011-09-19	0	0.640	0.640	0.720	-	-	0	0	-	0.436	0.436	0.491	-	-	0	-	0.00%
2011-09-16	0	0.640	0.640	0.740	-	-	0	0	-	0.436	0.436	0.504	-	-	0	-	1.59%
2011-09-15	0	0.630	0.630	0.740	0.630	0.630	32,000	20,160	0.6300	0.429	0.429	0.504	0.429	0.429	46,954	0.4294	-3.08%
2011-09-14	0	0.650	0.640	0.740	-	-	0	0	-	0.443	0.436	0.504	-	-	0	-	0.00%
2011-09-12	0	0.650	0.650	0.680	0.630	0.650	216,000	140,080	0.6485	0.443	0.443	0.463	0.429	0.443	316,941	0.4420	-7.14%
2011-09-09	0	0.700	0.670	0.730	-	-	0	0	-	0.477	0.457	0.498	-	-	0	-	0.00%
2011-09-08	0	0.700	0.680	0.700	0.680	0.700	8,000	5,480	0.6850	0.477	0.463	0.477	0.463	0.477	11,739	0.4668	-4.11%
2011-09-07	0	0.730	0.630	0.730	-	-	0	0	-	0.498	0.429	0.498	-	-	0	-	-1.35%
2011-09-06	0	0.740	0.650	0.740	-	-	0	0	-	0.504	0.443	0.504	-	-	0	-	-1.33%
2011-09-05	0	0.750	0.680	0.750	0.750	0.750	44,000	33,000	0.7500	0.511	0.463	0.511	0.511	0.511	64,562	0.5111	2.74%
2011-09-02	0	0.730	0.630	0.730	-	-	0	0	-	0.498	0.429	0.498	-	-	0	-	0.00%
2011-09-01	0	0.730	0.660	0.730	0.740	0.740	30,000	22,200	0.7400	0.498	0.450	0.498	0.504	0.504	44,020	0.5043	-1.35%
2011-08-31	0	0.740	0.740	0.750	-	-	0	0	-	0.504	0.504	0.511	-	-	0	-	1.37%
2011-08-30	0	0.730	0.660	0.730	0.740	0.750	40,000	29,900	0.7475	0.498	0.450	0.498	0.504	0.511	58,693	0.5094	7.35%
2011-08-29	0	0.680	0.640	0.700	-	-	0	0	-	0.463	0.436	0.477	-	-	0	-	0.00%
2011-08-26	0	0.680	0.640	0.720	0.680	0.750	86,000	60,440	0.7028	0.463	0.436	0.491	0.463	0.511	126,190	0.4790	6.25%
2011-08-25	0	0.640	0.640	0.670	0.640	0.640	300,000	192,000	0.6400	0.436	0.436	0.457	0.436	0.436	440,196	0.4362	1.59%
2011-08-24	0	0.630	0.630	0.700	-	-	0	0	-	0.429	0.429	0.477	-	-	0	-	0.00%
2011-08-23	0	0.640	0.640	0.670	0.620	0.660	28,000	18,000	0.6429	0.429	0.429	0.449	0.416	0.443	41,737	0.4313	-5.88%
2011-08-22	0	0.680	0.650	0.680	0.680	0.680	32,000	21,760	0.6800	0.456	0.436	0.456	0.456	0.456	47,700	0.4562	-2.86%
2011-08-19	0	0.700	0.680	0.700	0.710	0.710	14,000	9,940	0.7100	0.470	0.456	0.470	0.476	0.476	20,869	0.4763	-5.41%
2011-08-18	0	0.740	0.680	0.740	-	-	0	0	-	0.496	0.456	0.496	-	-	0	-	0.00%
2011-08-17	0	0.740	0.680	0.750	0.740	0.760	16,000	12,040	0.7525	0.496	0.456	0.503	0.496	0.510	23,850	0.5048	5.71%
2011-08-16	0	0.700	0.700	0.740	0.690	0.700	98,000	68,420	0.6982	0.470	0.470	0.496	0.463	0.470	146,080	0.4684	-2.78%
2011-08-15	0	0.720	0.710	0.750	-	-	0	0	-	0.483	0.476	0.503	-	-	0	-	0.00%
2011-08-12	0	0.720	0.720	0.740	0.720	0.850	606,000	459,920	0.7589	0.483	0.483	0.496	0.483	0.570	903,310	0.5091	-16.28%
2011-08-11	0	0.860	0.860	0.980	0.850	0.850	16,000	13,600	0.8500	0.577	0.577	0.657	0.570	0.570	23,850	0.5702	1.18%
2011-08-10	0	0.850	0.850	0.900	-	-	0	0	-	0.570	0.570	0.604	-	-	0	-	0.00%
2011-08-09	0	0.850	0.830	0.850	0.830	0.850	160,000	134,680	0.8418	0.570	0.557	0.570	0.557	0.570	238,498	0.5647	0.00%
2011-08-08	0	0.850	0.850	0.890	0.850	0.850	14,000	11,900	0.8500	0.570	0.570	0.597	0.570	0.570	20,869	0.5702	-7.61%
2011-08-05	0	0.920	0.900	0.950	-	-	0	0	-	0.617	0.604	0.637	-	-	0	-	0.00%
2011-08-04	0	0.920	0.910	0.990	-	-	0	0	-	0.617	0.610	0.664	-	-	0	-	0.00%
2011-08-03	0	0.920	0.920	0.970	0.920	0.920	30,000	27,600	0.9200	0.617	0.617	0.651	0.617	0.617	44,718	0.6172	0.00%
2011-08-02	0	0.920	0.920	0.940	0.920	0.920	200,000	184,000	0.9200	0.617	0.617	0.631	0.617	0.617	298,122	0.6172	-1.08%
2011-08-01	0	0.930	0.930	0.950	0.910	0.940	28,000	25,660	0.9164	0.624	0.624	0.637	0.610	0.631	41,737	0.6148	-2.11%
2011-07-29	0	0.950	0.910	0.950	-	-	0	0	-	0.637	0.610	0.637	-	-	0	-	0.00%
2011-07-28	0	0.950	0.940	0.950	-	-	0	0	-	0.637	0.631	0.637	-	-	0	-	-2.06%
2011-07-27	0	0.970	0.950	0.970	0.980	0.980	140,000	137,200	0.9800	0.651	0.637	0.651	0.657	0.657	208,686	0.6574	1.04%
2011-07-26	0	0.960	0.940	0.970	0.930	0.960	62,000	59,180	0.9545	0.644	0.631	0.651	0.624	0.644	92,418	0.6404	3.23%
2011-07-25	0	0.930	0.930	0.950	-	-	0	0	-	0.624	0.624	0.637	-	-	0	-	1.09%
2011-07-22	0	0.920	0.920	0.940	0.910	0.950	50,000	45,900	0.9180	0.617	0.617	0.631	0.610	0.637	74,531	0.6159	-2.13%
2011-07-21	0	0.940	0.910	0.960	-	-	0	0	-	0.631	0.610	0.644	-	-	0	-	0.00%
2011-07-20	0	0.940	0.920	0.940	-	-	0	0	-	0.631	0.617	0.631	-	-	0	-	0.00%
2011-07-19	0	0.940	0.920	0.950	0.940	0.950	276,000	260,100	0.9424	0.631	0.617	0.637	0.631	0.637	411,409	0.6322	2.17%
2011-07-18	0	0.920	0.900	0.940	-	-	0	0	-	0.617	0.604	0.631	-	-	0	-	0.00%
2011-07-15	0	0.920	0.900	0.930	0.880	0.920	30,000	27,200	0.9067	0.617	0.604	0.624	0.590	0.617	44,718	0.6083	1.10%
2011-07-14	0	0.910	0.870	0.930	0.910	0.920	80,000	73,200	0.9150	0.610	0.584	0.624	0.610	0.617	119,249	0.6138	-1.09%
2011-07-13	0	0.920	0.920	0.940	0.920	0.930	58,000	53,780	0.9272	0.617	0.617	0.631	0.617	0.624	86,455	0.6221	1.10%
2011-07-12	0	0.910	0.910	0.920	0.910	0.910	40,000	36,400	0.9100	0.610	0.610	0.617	0.610	0.610	59,624	0.6105	-2.15%
2011-07-11	0	0.930	0.910	0.960	0.920	0.930	102,000	94,560	0.9271	0.624	0.610	0.644	0.617	0.624	152,042	0.6219	0.00%
2011-07-08	0	0.930	0.920	0.930	0.920	0.930	330,000	306,800	0.9297	0.624	0.617	0.624	0.617	0.624	491,902	0.6237	1.09%
2011-07-07	0	0.920	0.920	0.940	-	-	0	0	-	0.617	0.617	0.631	-	-	0	-	0.00%
2011-07-06	0	0.920	0.920	0.940	0.920	0.940	50,000	46,300	0.9260	0.617	0.617	0.631	0.617	0.631	74,531	0.6212	-1.08%
2011-07-05	0	0.930	0.910	0.930	0.930	0.930	74,000	68,820	0.9300	0.624	0.610	0.624	0.624	0.624	110,305	0.6239	0.00%
2011-07-04	0	0.930	0.930	0.940	0.930	0.930	50,000	46,500	0.9300	0.624	0.624	0.631	0.624	0.624	74,531	0.6239	0.00%
2011-06-30	0	0.930	0.930	0.940	0.920	0.930	30,000	27,620	0.9207	0.624	0.624	0.631	0.617	0.624	44,718	0.6176	0.00%
2011-06-29	0	0.930	0.920	0.940	-	-	0	0	-	0.624	0.617	0.631	-	-	0	-	0.00%
2011-06-28	0	0.930	0.930	0.970	0.920	0.920	100,000	92,000	0.9200	0.624	0.624	0.651	0.617	0.617	149,061	0.6172	0.00%
2011-06-27	0	0.930	0.930	0.970	0.930	0.930	50,000	46,500	0.9300	0.624	0.624	0.651	0.624	0.624	74,531	0.6239	0.00%
2011-06-24	0	0.930	0.930	0.960	-	-	0	0	-	0.624	0.624	0.644	-	-	0	-	0.00%
2011-06-23	0	0.930	0.930	0.970	0.930	0.940	84,000	78,160	0.9305	0.624	0.624	0.651	0.624	0.631	125,211	0.6242	-1.06%
2011-06-22	0	0.940	0.930	0.990	0.940	0.940	10,000	9,400	0.9400	0.631	0.624	0.664	0.631	0.631	14,906	0.6306	1.08%
2011-06-21	0	0.930	0.930	0.940	0.930	0.930	10,000	9,300	0.9300	0.624	0.624	0.631	0.624	0.624	14,906	0.6239	-1.06%
2011-06-20	0	0.940	0.930	0.940	0.930	0.950	40,000	37,600	0.9400	0.631	0.624	0.631	0.624	0.637	59,624	0.6306	1.08%
2011-06-17	0	0.930	0.930	0.950	0.930	0.930	184,000	171,120	0.9300	0.624	0.624	0.637	0.624	0.624	274,272	0.6239	0.00%
2011-06-16	0	0.930	0.930	0.940	0.920	0.930	168,000	156,140	0.9294	0.624	0.624	0.631	0.617	0.624	250,423	0.6235	0.00%
2011-06-15	0	0.930	0.930	0.940	0.920	0.930	83,000	77,130	0.9293	0.624	0.624	0.631	0.617	0.624	123,721	0.6234	0.00%
2011-06-14	0	0.930	0.930	0.940	0.930	0.930	30,000	27,900	0.9300	0.624	0.624	0.631	0.624	0.624	44,718	0.6239	1.09%
2011-06-13	0	0.920	0.910	0.940	0.920	0.920	40,000	36,800	0.9200	0.617	0.610	0.631	0.617	0.617	59,624	0.6172	0.00%
2011-06-10	0	0.920	0.910	0.920	0.910	0.940	418,000	386,940	0.9257	0.617	0.610	0.617	0.610	0.631	623,075	0.6210	-1.08%
2011-06-09	0	0.930	0.930	0.950	0.930	0.940	126,000	117,680	0.9340	0.624	0.624	0.637	0.624	0.631	187,817	0.6266	-3.12%
2011-06-08	0	0.960	0.960	0.970	0.950	0.960	114,000	109,280	0.9586	0.644	0.644	0.651	0.637	0.644	169,930	0.6431	0.00%
2011-06-07	0	0.960	0.950	0.970	0.960	0.960	40,000	38,400	0.9600	0.644	0.637	0.651	0.644	0.644	59,624	0.6440	0.00%
2011-06-03	0	0.960	0.960	0.970	0.960	0.970	66,000	63,380	0.9603	0.644	0.644	0.651	0.644	0.651	98,380	0.6442	0.00%
2011-06-02	0	0.960	0.960	0.970	0.960	0.970	142,000	136,820	0.9635	0.644	0.644	0.651	0.644	0.651	211,667	0.6464	0.00%
2011-06-01	0	0.960	0.960	0.970	0.960	0.960	20,000	19,200	0.9600	0.644	0.644	0.651	0.644	0.644	29,812	0.6440	0.00%
2011-05-31	0	0.960	0.960	0.970	0.960	0.960	40,000	38,400	0.9600	0.644	0.644	0.651	0.644	0.644	59,624	0.6440	0.00%
2011-05-30	0	0.960	0.960	0.970	0.960	0.960	94,000	90,240	0.9600	0.644	0.644	0.651	0.644	0.644	140,117	0.6440	0.00%
2011-05-27	0	0.960	0.960	0.970	0.960	0.960	8,000	7,680	0.9600	0.644	0.644	0.651	0.644	0.644	11,925	0.6440	0.00%
2011-05-26	0	0.960	0.960	0.970	0.960	0.960	90,000	86,400	0.9600	0.644	0.644	0.651	0.644	0.644	134,155	0.6440	0.00%
2011-05-25	0	0.960	0.950	0.970	0.960	0.970	270,000	260,900	0.9663	0.644	0.637	0.651	0.644	0.651	402,465	0.6483	-1.03%
2011-05-24	0	0.970	0.960	0.970	0.970	0.970	30,000	28,960	0.9653	0.651	0.644	0.651	0.651	0.651	44,718	0.6476	0.00%
2011-05-23	0	0.970	0.940	0.970	-	-	0	0	-	0.651	0.631	0.651	-	-	0	-	0.00%
2011-05-20	0	0.970	0.940	0.980	0.970	0.970	130,000	126,100	0.9700	0.651	0.631	0.657	0.651	0.651	193,779	0.6507	0.00%
2011-05-19	0	0.970	0.970	0.980	0.970	1.000	330,000	329,340	0.9980	0.651	0.651	0.657	0.651	0.671	491,902	0.6695	0.00%
2011-05-18	0	0.970	0.970	0.980	0.960	0.960	60,000	57,600	0.9600	0.651	0.651	0.657	0.644	0.644	89,437	0.6440	1.04%
2011-05-17	0	0.960	0.950	0.970	0.960	0.970	470,000	452,980	0.9638	0.644	0.637	0.651	0.644	0.651	700,587	0.6466	1.05%
2011-05-16	0	0.950	0.950	0.990	-	-	0	0	-	0.637	0.637	0.664	-	-	0	-	0.00%
2011-05-13	0	0.950	0.930	0.980	0.950	0.950	60,000	57,000	0.9500	0.637	0.624	0.657	0.637	0.637	89,437	0.6373	0.00%
2011-05-12	0	0.950	0.950	0.960	0.950	0.960	168,000	160,600	0.9560	0.637	0.637	0.644	0.637	0.644	250,423	0.6413	-2.06%
2011-05-11	0	0.970	0.960	0.970	0.980	0.980	100,000	98,000	0.9800	0.651	0.644	0.651	0.657	0.657	149,061	0.6574	2.11%
2011-05-09	0	0.950	0.940	0.950	0.940	0.960	74,000	70,660	0.9549	0.637	0.631	0.637	0.631	0.644	110,305	0.6406	1.06%
2011-05-06	0	0.940	0.940	0.950	0.940	0.940	336,000	315,840	0.9400	0.631	0.631	0.637	0.631	0.631	500,845	0.6306	1.08%
2011-05-05	0	0.930	0.930	0.950	-	-	0	0	-	0.624	0.624	0.637	-	-	0	-	0.00%
2011-05-04	0	0.930	0.930	0.950	0.930	0.940	420,000	394,320	0.9389	0.624	0.624	0.637	0.624	0.631	626,057	0.6298	-1.06%
2011-05-03	0	0.940	0.940	0.950	0.940	0.940	84,000	78,960	0.9400	0.631	0.631	0.637	0.631	0.631	125,211	0.6306	0.00%
2011-04-29	0	0.940	0.940	0.950	0.940	0.950	240,000	225,640	0.9402	0.631	0.631	0.637	0.631	0.637	357,747	0.6307	0.00%
2011-04-28	0	0.940	0.940	0.950	0.940	0.940	272,000	255,680	0.9400	0.631	0.631	0.637	0.631	0.631	405,446	0.6306	0.00%
2011-04-27	0	0.940	0.940	0.950	0.930	0.950	140,000	131,980	0.9427	0.631	0.631	0.637	0.624	0.637	208,686	0.6324	0.00%
2011-04-26	0	0.940	0.940	0.950	0.910	0.970	310,000	286,800	0.9252	0.631	0.631	0.637	0.610	0.651	462,089	0.6207	2.17%
2011-04-21	0	0.970	0.970	0.990	0.970	1.000	460,000	450,780	0.9800	0.617	0.617	0.630	0.617	0.636	722,946	0.6235	0.00%
2011-04-20	0	0.970	0.970	1.000	0.970	0.990	340,000	332,860	0.9790	0.617	0.617	0.636	0.617	0.630	534,352	0.6229	-1.02%
2011-04-19	0	0.980	0.970	0.980	0.980	1.000	116,000	113,920	0.9821	0.624	0.617	0.624	0.624	0.636	182,308	0.6249	0.00%
2011-04-18	0	0.980	0.970	1.000	-	-	0	0	-	0.624	0.617	0.636	-	-	0	-	0.00%
2011-04-15	0	0.980	0.980	1.000	0.970	1.000	526,000	517,100	0.9831	0.624	0.624	0.636	0.617	0.636	826,673	0.6255	0.00%
2011-04-14	0	0.980	0.970	0.990	0.970	0.980	418,000	411,240	0.9838	0.624	0.617	0.630	0.617	0.624	656,938	0.6260	-1.01%
2011-04-13	0	0.990	0.980	0.990	0.990	0.990	10,000	9,900	0.9900	0.630	0.624	0.630	0.630	0.630	15,716	0.6299	2.06%
2011-04-12	0	0.970	0.970	0.990	0.970	0.970	90,000	87,300	0.9700	0.617	0.617	0.630	0.617	0.617	141,446	0.6172	0.00%
2011-04-11	0	0.970	0.970	1.000	0.970	0.970	10,000	9,700	0.9700	0.617	0.617	0.636	0.617	0.617	15,716	0.6172	-1.02%
2011-04-08	0	0.980	0.980	1.000	0.980	0.990	610,000	598,040	0.9804	0.624	0.624	0.636	0.624	0.630	958,690	0.6238	-2.00%
2011-04-07	0	1.000	1.000	1.010	1.000	1.000	212,000	212,000	1.0000	0.636	0.636	0.643	0.636	0.636	333,184	0.6363	-0.99%
2011-04-06	0	1.010	1.010	1.030	1.000	1.020	480,000	480,540	1.0011	0.643	0.643	0.655	0.636	0.649	754,379	0.6370	-1.94%
2011-04-04	0	1.030	1.010	1.030	1.030	1.030	144,000	148,320	1.0300	0.655	0.643	0.655	0.655	0.655	226,314	0.6554	3.00%
2011-04-01	0	1.000	0.990	1.000	1.000	1.050	344,000	347,700	1.0108	0.636	0.630	0.636	0.636	0.668	540,638	0.6431	0.00%
2011-03-31	0	1.000	1.000	1.020	1.000	1.020	372,000	377,880	1.0158	0.636	0.636	0.649	0.636	0.649	584,644	0.6463	-1.96%
2011-03-30	0	1.020	1.000	1.020	0.970	1.020	208,000	205,360	0.9873	0.649	0.636	0.649	0.617	0.649	326,897	0.6282	3.03%
2011-03-29	0	0.990	0.990	1.020	0.990	1.000	502,000	500,540	0.9971	0.630	0.630	0.649	0.630	0.636	788,954	0.6344	-1.98%
2011-03-28	0	1.010	1.010	1.020	0.990	1.010	238,000	237,180	0.9966	0.643	0.643	0.649	0.630	0.643	374,046	0.6341	-0.98%
2011-03-25	0	1.020	1.010	1.020	0.980	1.040	1,141,000	1,152,930	1.0105	0.649	0.643	0.649	0.624	0.662	1,793,221	0.6429	-0.97%
2011-03-24	0	1.030	1.020	1.030	0.960	1.040	5,134,000	5,157,200	1.0045	0.655	0.649	0.655	0.611	0.662	8,068,710	0.6392	9.57%
2011-03-23	0	0.940	0.920	0.950	0.940	0.940	30,000	28,200	0.9400	0.598	0.585	0.604	0.598	0.598	47,149	0.5981	0.00%
2011-03-22	0	0.940	0.920	0.950	0.920	0.940	52,000	48,840	0.9392	0.598	0.585	0.604	0.585	0.598	81,724	0.5976	2.17%
2011-03-21	0	0.920	0.920	0.950	0.910	0.910	56,000	50,960	0.9100	0.585	0.585	0.604	0.579	0.579	88,011	0.5790	1.10%
2011-03-18	0	0.910	0.900	0.910	0.910	0.910	10,000	9,100	0.9100	0.579	0.573	0.579	0.579	0.579	15,716	0.5790	-1.09%
2011-03-17	0	0.920	0.900	0.920	0.900	0.920	42,000	38,600	0.9190	0.585	0.573	0.585	0.573	0.585	66,008	0.5848	-2.13%
2011-03-16	0	0.940	0.920	0.940	0.920	0.940	60,000	55,400	0.9233	0.598	0.585	0.598	0.585	0.598	94,297	0.5875	3.30%
2011-03-15	0	0.910	0.910	0.920	0.910	0.920	72,000	65,980	0.9164	0.579	0.579	0.585	0.579	0.585	113,157	0.5831	-3.19%
2011-03-14	0	0.940	0.930	0.950	0.930	0.970	532,000	509,580	0.9579	0.598	0.592	0.604	0.592	0.617	836,103	0.6095	2.17%
2011-03-11	0	0.920	0.920	0.950	-	-	50,000	45,500	0.9100	0.585	0.585	0.604	-	-	78,581	0.5790	1.10%
2011-03-10	0	0.910	0.910	0.930	0.900	0.930	96,000	88,960	0.9267	0.579	0.579	0.592	0.573	0.592	150,876	0.5896	-3.19%
2011-03-09	0	0.940	0.940	0.950	0.940	0.960	156,000	148,300	0.9506	0.598	0.598	0.604	0.598	0.611	245,173	0.6049	-1.05%
2011-03-08	0	0.950	0.930	0.950	0.930	0.950	68,000	64,240	0.9447	0.604	0.592	0.604	0.592	0.604	106,870	0.6011	2.15%
2011-03-07	0	0.930	0.930	0.960	0.920	0.980	218,000	205,360	0.9420	0.592	0.592	0.611	0.585	0.624	342,614	0.5994	-1.06%
2011-03-04	0	0.940	0.930	0.950	0.930	0.940	60,000	55,900	0.9317	0.598	0.592	0.604	0.592	0.598	94,297	0.5928	2.17%
2011-03-03	0	0.920	0.920	0.930	-	-	0	0	-	0.585	0.585	0.592	-	-	0	-	1.10%
2011-03-02	0	0.910	0.910	0.920	0.900	0.900	2,000	1,800	0.9000	0.579	0.579	0.585	0.573	0.573	3,143	0.5727	0.00%
2011-03-01	0	0.910	0.900	0.930	-	-	0	0	-	0.579	0.573	0.592	-	-	0	-	0.00%
2011-02-28	0	0.910	0.910	0.930	0.910	0.910	10,000	9,100	0.9100	0.579	0.579	0.592	0.579	0.579	15,716	0.5790	1.11%
2011-02-25	0	0.900	0.900	0.940	-	-	0	0	-	0.573	0.573	0.598	-	-	0	-	1.12%
2011-02-24	0	0.890	0.890	0.910	0.890	0.950	280,000	254,120	0.9076	0.566	0.566	0.579	0.566	0.604	440,054	0.5775	-3.26%
2011-02-23	0	0.920	0.910	0.920	0.920	0.920	24,000	22,080	0.9200	0.585	0.579	0.585	0.585	0.585	37,719	0.5854	-2.13%
2011-02-22	0	0.940	0.910	0.940	-	-	0	0	-	0.598	0.579	0.598	-	-	0	-	0.00%
2011-02-21	0	0.940	0.920	0.940	-	-	0	0	-	0.598	0.585	0.598	-	-	0	-	-2.08%
2011-02-18	0	0.960	0.930	0.960	0.910	0.960	220,000	204,900	0.9314	0.611	0.592	0.611	0.579	0.611	345,757	0.5926	5.49%
2011-02-17	0	0.910	0.910	0.940	0.910	0.960	36,000	33,840	0.9400	0.579	0.579	0.598	0.579	0.611	56,578	0.5981	-1.09%
2011-02-16	0	0.920	0.920	0.930	0.920	0.920	72,000	65,960	0.9161	0.585	0.585	0.592	0.585	0.585	113,157	0.5829	2.22%
2011-02-15	0	0.900	0.900	0.910	0.900	0.900	14,000	12,600	0.9000	0.573	0.573	0.579	0.573	0.573	22,003	0.5727	-3.23%
2011-02-14	0	0.930	0.910	0.930	0.900	0.950	76,000	69,880	0.9195	0.592	0.579	0.592	0.573	0.604	119,443	0.5850	3.33%
2011-02-11	0	0.900	0.900	0.920	0.890	0.910	132,000	118,900	0.9008	0.573	0.573	0.585	0.566	0.579	207,454	0.5731	0.00%
2011-02-10	0	0.900	0.880	0.910	0.880	0.930	692,000	627,520	0.9068	0.573	0.560	0.579	0.560	0.592	1,087,563	0.5770	-7.22%
2011-02-09	0	0.970	0.940	0.970	0.950	0.970	236,000	224,320	0.9505	0.617	0.598	0.617	0.604	0.617	370,903	0.6048	-3.00%
2011-02-08	0	1.000	0.980	1.000	0.980	1.040	342,000	337,240	0.9861	0.636	0.624	0.636	0.624	0.662	537,495	0.6274	-0.99%
2011-02-07	0	1.010	0.970	1.010	0.940	1.050	1,239,000	1,225,930	0.9895	0.643	0.617	0.643	0.598	0.668	1,947,240	0.6296	12.22%
2011-02-02	0	0.900	0.900	0.940	0.900	0.900	40,000	36,000	0.9000	0.573	0.573	0.598	0.573	0.573	62,865	0.5727	-1.10%
2011-02-01	0	0.910	0.910	0.920	0.910	0.910	256,000	232,960	0.9100	0.579	0.579	0.585	0.579	0.579	402,335	0.5790	0.00%
2011-01-31	0	0.910	0.910	0.930	0.890	0.910	280,000	252,920	0.9033	0.579	0.579	0.592	0.566	0.579	440,054	0.5747	-2.15%
2011-01-28	0	0.930	0.910	0.930	0.920	0.930	132,000	121,660	0.9217	0.592	0.579	0.592	0.585	0.592	207,454	0.5864	0.00%
2011-01-27	0	0.930	0.920	0.950	0.930	0.930	100,000	93,000	0.9300	0.592	0.585	0.604	0.592	0.592	157,162	0.5917	1.09%
2011-01-26	0	0.920	0.920	0.950	0.920	0.950	234,000	219,700	0.9389	0.585	0.585	0.604	0.585	0.604	367,760	0.5974	-1.08%
2011-01-25	0	0.930	0.930	0.950	0.930	0.930	20,000	18,600	0.9300	0.592	0.592	0.604	0.592	0.592	31,432	0.5917	0.00%
2011-01-24	0	0.930	0.930	0.950	0.930	0.930	10,000	9,300	0.9300	0.592	0.592	0.604	0.592	0.592	15,716	0.5917	-2.11%
2011-01-21	0	0.950	0.930	0.950	0.950	0.950	100,000	95,000	0.9500	0.604	0.592	0.604	0.604	0.604	157,162	0.6045	0.00%
2011-01-20	0	0.950	0.930	0.950	0.930	0.950	406,000	383,500	0.9446	0.604	0.592	0.604	0.592	0.604	638,079	0.6010	-1.04%
2011-01-19	0	0.960	0.950	0.960	0.940	0.970	266,000	255,460	0.9604	0.611	0.604	0.611	0.598	0.617	418,052	0.6111	3.23%
2011-01-18	0	0.930	0.920	0.940	0.920	0.950	164,000	152,580	0.9304	0.592	0.585	0.598	0.585	0.604	257,746	0.5920	1.09%
2011-01-17	0	0.920	0.910	0.920	0.920	0.920	130,000	119,600	0.9200	0.585	0.579	0.585	0.585	0.585	204,311	0.5854	-1.08%
2011-01-14	0	0.930	0.920	0.930	0.920	0.930	144,000	132,780	0.9221	0.592	0.585	0.592	0.585	0.592	226,314	0.5867	1.09%
2011-01-13	0	0.920	0.920	0.930	0.920	0.950	398,000	368,960	0.9270	0.585	0.585	0.592	0.585	0.604	625,506	0.5899	-4.17%
2011-01-12	0	0.960	0.950	0.970	0.950	0.970	136,000	131,160	0.9644	0.611	0.604	0.617	0.604	0.617	213,741	0.6136	2.13%
2011-01-11	0	0.940	0.940	0.950	0.940	0.940	10,000	9,400	0.9400	0.598	0.598	0.604	0.598	0.598	15,716	0.5981	0.00%
2011-01-10	0	0.940	0.930	0.940	0.940	0.950	60,000	56,900	0.9483	0.598	0.592	0.598	0.598	0.604	94,297	0.6034	-1.05%
2011-01-07	0	0.950	0.940	0.960	0.910	0.980	578,000	551,080	0.9534	0.604	0.598	0.611	0.579	0.624	908,398	0.6067	5.56%
2011-01-06	0	0.900	0.900	0.910	0.880	0.910	112,000	100,140	0.8941	0.573	0.573	0.579	0.560	0.579	176,022	0.5689	1.12%
2011-01-05	0	0.890	0.890	0.900	0.880	0.890	188,000	166,320	0.8847	0.566	0.566	0.573	0.560	0.566	295,465	0.5629	1.14%
2011-01-04	0	0.880	0.880	0.910	0.870	0.890	136,000	119,720	0.8803	0.560	0.560	0.579	0.554	0.566	213,741	0.5601	-1.12%
2011-01-03	0	0.890	0.890	0.900	0.890	0.890	20,000	17,800	0.8900	0.566	0.566	0.573	0.566	0.566	31,432	0.5663	-1.11%
2010-12-31	0	0.900	0.890	0.900	0.880	0.910	60,000	53,700	0.8950	0.573	0.566	0.573	0.560	0.579	94,297	0.5695	1.12%
2010-12-30	0	0.890	0.890	0.910	0.890	0.890	22,000	19,580	0.8900	0.566	0.566	0.579	0.566	0.566	34,576	0.5663	-1.11%
2010-12-29	0	0.900	0.880	0.900	0.890	0.900	112,000	100,680	0.8989	0.573	0.560	0.573	0.566	0.573	176,022	0.5720	2.27%
2010-12-28	0	0.880	0.880	0.900	0.880	0.880	128,000	112,640	0.8800	0.560	0.560	0.573	0.560	0.560	201,168	0.5599	-2.22%
2010-12-24	0	0.900	0.880	0.910	-	-	0	0	-	0.573	0.560	0.579	-	-	0	-	0.00%
2010-12-23	0	0.900	0.900	0.910	0.900	0.910	268,000	242,480	0.9048	0.573	0.573	0.579	0.573	0.579	421,195	0.5757	0.00%
2010-12-22	0	0.900	0.880	0.910	0.880	0.900	80,000	71,400	0.8925	0.573	0.560	0.579	0.560	0.573	125,730	0.5679	2.27%
2010-12-21	0	0.880	0.880	0.900	0.880	0.880	4,000	3,520	0.8800	0.560	0.560	0.573	0.560	0.560	6,286	0.5599	1.15%
2010-12-20	0	0.870	0.870	0.890	0.870	0.890	100,000	87,400	0.8740	0.554	0.554	0.566	0.554	0.566	157,162	0.5561	-2.25%
2010-12-17	0	0.890	0.870	0.900	0.870	0.890	220,000	192,200	0.8736	0.566	0.554	0.573	0.554	0.566	345,757	0.5559	1.14%
2010-12-16	0	0.880	0.880	0.900	0.880	0.900	214,000	191,860	0.8965	0.560	0.560	0.573	0.560	0.573	336,327	0.5705	-1.12%
2010-12-15	0	0.890	0.890	0.910	0.890	0.890	130,000	115,700	0.8900	0.566	0.566	0.579	0.566	0.566	204,311	0.5663	-1.11%
2010-12-14	0	0.900	0.900	0.920	-	-	0	0	-	0.573	0.573	0.585	-	-	0	-	0.00%
2010-12-13	0	0.900	0.900	0.920	0.890	0.910	80,000	71,600	0.8950	0.573	0.573	0.585	0.566	0.579	125,730	0.5695	-1.10%
2010-12-10	0	0.910	0.890	0.910	0.880	0.910	296,000	264,320	0.8930	0.579	0.566	0.579	0.560	0.579	465,200	0.5682	1.11%
2010-12-09	0	0.900	0.900	0.930	0.900	0.930	72,000	66,180	0.9192	0.573	0.573	0.592	0.573	0.592	113,157	0.5849	1.12%
2010-12-08	0	0.890	0.890	0.910	0.890	0.930	216,000	197,320	0.9135	0.566	0.566	0.579	0.566	0.592	339,470	0.5813	0.00%
2010-12-07	0	0.890	0.890	0.920	0.890	0.890	54,000	48,060	0.8900	0.566	0.566	0.585	0.566	0.566	84,868	0.5663	-1.11%
2010-12-06	0	0.900	0.900	0.920	0.870	0.920	136,000	122,140	0.8981	0.573	0.573	0.585	0.554	0.585	213,741	0.5714	-1.10%
2010-12-03	0	0.910	0.890	0.910	0.890	0.910	56,000	50,160	0.8957	0.579	0.566	0.579	0.566	0.579	88,011	0.5699	2.25%
2010-12-02	0	0.890	0.890	0.910	0.890	0.940	140,000	126,700	0.9050	0.566	0.566	0.579	0.566	0.598	220,027	0.5758	-3.26%
2010-12-01	0	0.920	0.900	0.920	0.880	0.920	146,000	131,680	0.9019	0.585	0.573	0.585	0.560	0.585	229,457	0.5739	4.55%
2010-11-30	0	0.880	0.880	0.900	0.880	0.900	204,000	182,360	0.8939	0.560	0.560	0.573	0.560	0.573	320,611	0.5688	-1.12%
2010-11-29	0	0.890	0.890	0.900	0.870	0.900	132,000	116,540	0.8829	0.566	0.566	0.573	0.554	0.573	207,454	0.5618	-1.11%
2010-11-26	0	0.900	0.900	0.920	0.880	0.900	70,000	62,200	0.8886	0.573	0.573	0.585	0.560	0.573	110,014	0.5654	-3.23%
2010-11-25	0	0.930	0.910	0.930	0.920	0.930	72,000	66,600	0.9250	0.592	0.579	0.592	0.585	0.592	113,157	0.5886	3.33%
2010-11-24	0	0.900	0.890	0.900	0.900	0.900	36,000	32,400	0.9000	0.573	0.566	0.573	0.573	0.573	56,578	0.5727	0.00%
2010-11-23	0	0.900	0.900	0.910	0.890	0.900	48,000	43,000	0.8958	0.573	0.573	0.579	0.566	0.573	75,438	0.5700	-2.17%
2010-11-22	0	0.920	0.910	0.920	0.880	0.930	66,000	60,080	0.9103	0.585	0.579	0.585	0.560	0.592	103,727	0.5792	4.55%
2010-11-19	0	0.880	0.880	0.920	0.880	0.880	52,000	45,760	0.8800	0.560	0.560	0.585	0.560	0.560	81,724	0.5599	-4.35%
2010-11-18	0	0.920	0.890	0.920	0.920	0.920	50,000	46,000	0.9200	0.585	0.566	0.585	0.585	0.585	78,581	0.5854	4.55%
2010-11-17	0	0.880	0.880	0.900	0.880	0.920	248,000	220,860	0.8906	0.560	0.560	0.573	0.560	0.585	389,762	0.5667	-1.12%
2010-11-16	0	0.890	0.880	0.900	0.890	0.900	162,000	145,580	0.8986	0.566	0.560	0.573	0.566	0.573	254,603	0.5718	-1.11%
2010-11-15	0	0.900	0.900	0.920	0.870	0.910	456,000	408,540	0.8959	0.573	0.573	0.585	0.554	0.579	716,660	0.5701	-4.26%
2010-11-12	0	0.940	0.930	0.940	0.930	0.960	258,000	243,620	0.9443	0.598	0.592	0.598	0.592	0.611	405,479	0.6008	-2.08%
2010-11-11	0	0.960	0.960	0.970	0.950	0.980	178,000	171,020	0.9608	0.611	0.611	0.617	0.604	0.624	279,749	0.6113	-3.03%
2010-11-10	0	0.990	0.980	0.990	0.990	1.000	228,000	226,620	0.9939	0.630	0.624	0.630	0.630	0.636	358,330	0.6324	1.02%
2010-11-09	0	0.980	0.970	0.980	0.950	0.990	368,000	359,020	0.9756	0.624	0.617	0.624	0.604	0.630	578,357	0.6208	-1.01%
2010-11-08	0	0.990	0.990	1.000	0.970	1.020	1,426,000	1,423,340	0.9981	0.630	0.630	0.636	0.617	0.649	2,241,134	0.6351	0.00%
2010-11-05	0	0.990	0.980	0.990	0.940	1.020	6,996,000	6,927,560	0.9902	0.630	0.624	0.630	0.598	0.649	10,995,071	0.6301	8.79%
2010-11-04	0	0.910	0.900	0.910	0.860	0.910	1,362,000	1,204,840	0.8846	0.579	0.573	0.579	0.547	0.579	2,140,550	0.5629	5.81%
2010-11-03	0	0.860	0.850	0.860	0.850	0.860	180,000	154,080	0.8560	0.547	0.541	0.547	0.541	0.547	282,892	0.5447	3.61%
2010-11-02	0	0.830	0.830	0.840	0.830	0.840	160,000	133,400	0.8338	0.528	0.528	0.534	0.528	0.534	251,460	0.5305	-1.19%
2010-11-01	0	0.840	0.840	0.850	0.830	0.840	140,000	116,600	0.8329	0.534	0.534	0.541	0.528	0.534	220,027	0.5299	1.20%
2010-10-29	0	0.830	0.830	0.850	0.830	0.830	10,000	8,300	0.8300	0.528	0.528	0.541	0.528	0.528	15,716	0.5281	0.00%
2010-10-28	0	0.830	0.830	0.850	0.830	0.840	90,000	74,780	0.8309	0.528	0.528	0.541	0.528	0.534	141,446	0.5287	0.00%
2010-10-27	0	0.830	0.830	0.840	0.830	0.830	132,000	109,560	0.8300	0.528	0.528	0.534	0.528	0.528	207,454	0.5281	0.00%
2010-10-26	0	0.830	0.830	0.850	0.830	0.840	146,000	121,480	0.8321	0.528	0.528	0.541	0.528	0.534	229,457	0.5294	0.00%
2010-10-25	0	0.830	0.830	0.840	0.830	0.860	144,000	121,440	0.8433	0.528	0.528	0.534	0.528	0.547	226,314	0.5366	-1.19%
2010-10-22	0	0.840	0.830	0.850	0.830	0.870	726,000	612,960	0.8443	0.534	0.528	0.541	0.528	0.554	1,140,998	0.5372	1.20%
2010-10-21	0	0.830	0.830	0.840	0.830	0.840	116,000	96,780	0.8343	0.528	0.528	0.534	0.528	0.534	182,308	0.5309	0.00%
2010-10-20	0	0.830	0.820	0.840	0.820	0.840	248,000	205,380	0.8281	0.528	0.522	0.534	0.522	0.534	389,762	0.5269	0.00%
2010-10-19	0	0.830	0.830	0.850	0.830	0.830	12,000	9,960	0.8300	0.528	0.528	0.541	0.528	0.528	18,859	0.5281	-1.19%
2010-10-18	0	0.840	0.830	0.850	0.830	0.860	130,000	110,000	0.8462	0.534	0.528	0.541	0.528	0.547	204,311	0.5384	0.00%
2010-10-15	0	0.840	0.830	0.840	0.830	0.850	164,000	137,400	0.8378	0.534	0.528	0.534	0.528	0.541	257,746	0.5331	-2.33%
2010-10-14	0	0.860	0.830	0.860	0.830	0.860	274,000	227,780	0.8313	0.547	0.528	0.547	0.528	0.547	430,625	0.5290	1.18%
2010-10-13	0	0.850	0.830	0.860	0.840	0.850	330,000	278,180	0.8430	0.541	0.528	0.547	0.534	0.541	518,635	0.5364	1.19%
2010-10-12	0	0.840	0.840	0.850	0.840	0.840	242,000	203,520	0.8410	0.534	0.534	0.541	0.534	0.534	380,333	0.5351	0.00%
2010-10-11	0	0.840	0.840	0.850	0.830	0.850	648,000	541,060	0.8350	0.534	0.534	0.541	0.528	0.541	1,018,411	0.5313	-1.18%
2010-10-08	0	0.850	0.840	0.850	0.830	0.870	200,000	166,980	0.8349	0.541	0.534	0.541	0.528	0.554	314,324	0.5312	-1.16%
2010-10-07	0	0.860	0.860	0.870	0.840	0.860	304,000	260,520	0.8570	0.547	0.547	0.554	0.534	0.547	477,773	0.5453	2.38%
2010-10-06	0	0.840	0.830	0.840	0.830	0.850	724,000	605,860	0.8368	0.534	0.528	0.534	0.528	0.541	1,137,855	0.5325	-1.18%
2010-10-05	0	0.850	0.830	0.850	0.830	0.850	36,000	29,960	0.8322	0.541	0.528	0.541	0.528	0.541	56,578	0.5295	2.41%
2010-10-04	0	0.830	0.830	0.860	0.830	0.850	286,000	237,800	0.8315	0.528	0.528	0.547	0.528	0.541	449,484	0.5291	-3.49%
2010-09-30	0	0.860	0.840	0.860	-	-	0	0	-	0.547	0.534	0.547	-	-	0	-	-1.15%
2010-09-29	0	0.870	0.860	0.870	0.830	0.870	648,000	557,660	0.8606	0.554	0.547	0.554	0.528	0.554	1,018,411	0.5476	3.57%
2010-09-28	0	0.840	0.840	0.850	0.840	0.840	106,000	89,040	0.8400	0.534	0.534	0.541	0.534	0.534	166,592	0.5345	0.00%
2010-09-27	0	0.840	0.840	0.850	0.830	0.870	548,000	462,420	0.8438	0.534	0.534	0.541	0.528	0.554	861,249	0.5369	-1.18%
2010-09-24	0	0.850	0.840	0.870	0.850	0.850	114,000	96,900	0.8500	0.541	0.534	0.554	0.541	0.541	179,165	0.5408	-2.30%
2010-09-22	0	0.870	0.850	0.880	0.810	0.880	284,000	245,700	0.8651	0.554	0.541	0.560	0.515	0.560	446,341	0.5505	1.16%
2010-09-21	0	0.860	0.840	0.860	0.870	0.870	34,000	29,320	0.8624	0.547	0.534	0.547	0.554	0.554	53,435	0.5487	0.00%
2010-09-20	0	0.860	0.840	0.870	-	-	0	0	-	0.547	0.534	0.554	-	-	0	-	0.00%
2010-09-17	0	0.860	0.850	0.870	0.850	0.890	306,000	267,880	0.8754	0.547	0.541	0.554	0.541	0.566	480,916	0.5570	0.00%
2010-09-16	0	0.860	0.830	0.860	0.840	0.860	190,000	161,480	0.8499	0.547	0.528	0.547	0.534	0.547	298,608	0.5408	0.00%
2010-09-15	0	0.860	0.850	0.860	0.840	0.890	1,200,000	1,034,180	0.8618	0.547	0.541	0.547	0.534	0.566	1,885,947	0.5484	2.38%
2010-09-14	0	0.840	0.830	0.840	0.830	0.840	666,000	554,260	0.8322	0.534	0.528	0.534	0.528	0.534	1,046,701	0.5295	-1.18%
2010-09-13	0	0.850	0.840	0.850	0.810	0.870	1,918,000	1,606,260	0.8375	0.541	0.534	0.541	0.515	0.554	3,014,372	0.5329	4.94%
2010-09-10	0	0.810	0.800	0.810	0.800	0.810	184,000	147,840	0.8035	0.515	0.509	0.515	0.509	0.515	289,179	0.5112	0.00%
2010-09-09	0	0.810	0.810	0.820	0.800	0.820	124,000	100,040	0.8068	0.515	0.515	0.522	0.509	0.522	194,881	0.5133	0.00%
2010-09-08	0	0.810	0.810	0.820	0.790	0.800	548,000	437,220	0.7978	0.515	0.515	0.522	0.503	0.509	861,249	0.5077	-2.41%
2010-09-07	0	0.830	0.820	0.840	0.830	0.840	190,000	158,220	0.8327	0.528	0.522	0.534	0.528	0.534	298,608	0.5299	1.22%
2010-09-06	0	0.820	0.810	0.830	0.810	0.830	394,000	322,520	0.8186	0.522	0.515	0.528	0.515	0.528	619,219	0.5208	1.23%
2010-09-03	0	0.810	0.800	0.810	0.800	0.820	422,000	339,500	0.8045	0.515	0.509	0.515	0.509	0.522	663,225	0.5119	-1.22%
2010-09-02	0	0.820	0.800	0.820	0.810	0.830	204,000	167,940	0.8232	0.522	0.509	0.522	0.515	0.528	320,611	0.5238	1.23%
2010-09-01	0	0.810	0.810	0.820	0.800	0.800	64,000	51,200	0.8000	0.515	0.515	0.522	0.509	0.509	100,584	0.5090	2.53%
2010-08-31	0	0.790	0.790	0.820	0.790	0.800	172,000	136,660	0.7945	0.503	0.503	0.522	0.503	0.509	270,319	0.5056	-2.47%
2010-08-30	0	0.810	0.810	0.820	0.800	0.820	170,000	137,360	0.8080	0.515	0.515	0.522	0.509	0.522	267,176	0.5141	-2.41%
2010-08-27	0	0.830	0.830	0.840	0.800	0.810	292,000	234,880	0.8044	0.528	0.528	0.534	0.509	0.515	458,914	0.5118	0.00%
2010-08-26	0	0.830	0.820	0.830	0.820	0.850	110,000	90,380	0.8216	0.528	0.522	0.528	0.522	0.541	172,878	0.5228	-2.35%
2010-08-25	0	0.850	0.840	0.850	0.820	0.850	364,000	299,600	0.8231	0.541	0.534	0.541	0.522	0.541	572,071	0.5237	2.41%
2010-08-24	0	0.830	0.830	0.840	0.820	0.860	244,000	205,280	0.8413	0.528	0.528	0.534	0.522	0.547	383,476	0.5353	-3.49%
2010-08-23	0	0.860	0.850	0.860	0.850	0.860	124,000	106,540	0.8592	0.547	0.541	0.547	0.541	0.547	194,881	0.5467	2.38%
2010-08-20	0	0.860	0.850	0.860	0.850	0.870	222,000	191,020	0.8605	0.534	0.528	0.534	0.528	0.541	357,207	0.5348	0.00%
2010-08-19	0	0.860	0.860	0.880	0.850	0.880	638,000	549,020	0.8605	0.534	0.534	0.547	0.528	0.547	1,026,569	0.5348	-2.27%
2010-08-18	0	0.880	0.870	0.880	0.850	0.920	2,292,000	2,034,580	0.8877	0.547	0.541	0.547	0.528	0.572	3,687,924	0.5517	4.76%
2010-08-17	0	0.840	0.830	0.850	0.810	0.840	972,000	799,200	0.8222	0.522	0.516	0.528	0.503	0.522	1,563,989	0.5110	1.20%
2010-08-16	0	0.830	0.830	0.840	0.820	0.830	208,000	171,140	0.8228	0.516	0.516	0.522	0.510	0.516	334,681	0.5114	0.00%
2010-08-13	0	0.830	0.820	0.830	0.810	0.830	526,000	434,320	0.8257	0.516	0.510	0.516	0.503	0.516	846,356	0.5132	0.00%
2010-08-12	0	0.830	0.820	0.830	0.820	0.840	1,258,000	1,037,640	0.8248	0.516	0.510	0.516	0.510	0.522	2,024,175	0.5126	0.00%
2010-08-11	0	0.830	0.820	0.830	0.790	0.880	6,352,000	5,217,800	0.8214	0.516	0.510	0.516	0.491	0.547	10,220,635	0.5105	-6.74%
2010-08-10	0	0.890	0.850	0.900	0.850	1.050	6,572,000	6,133,100	0.9332	0.553	0.528	0.559	0.528	0.653	10,574,624	0.5800	-14.42%
2010-08-09	0	1.040	1.020	1.040	0.950	1.070	6,784,000	6,942,640	1.0234	0.646	0.634	0.646	0.590	0.665	10,915,741	0.6360	9.47%
2010-08-06	0	0.950	0.950	0.960	0.930	0.960	3,383,500	3,203,685	0.9469	0.590	0.590	0.597	0.578	0.597	5,444,194	0.5885	3.26%
2010-08-05	0	0.920	0.920	0.930	0.910	0.950	2,308,000	2,133,060	0.9242	0.572	0.572	0.578	0.566	0.590	3,713,669	0.5744	2.22%
2010-08-04	0	0.900	0.890	0.910	0.880	0.910	566,000	504,920	0.8921	0.559	0.553	0.566	0.547	0.566	910,718	0.5544	0.00%
2010-08-03	0	0.900	0.880	0.910	0.880	0.930	846,000	758,720	0.8968	0.559	0.547	0.566	0.547	0.578	1,361,250	0.5574	-3.23%
2010-08-02	0	0.930	0.900	0.930	0.900	0.960	1,502,000	1,391,520	0.9264	0.578	0.559	0.578	0.559	0.597	2,416,781	0.5758	4.49%
2010-07-30	0	0.890	0.880	0.900	0.860	0.910	1,668,000	1,486,600	0.8912	0.553	0.547	0.559	0.534	0.566	2,683,882	0.5539	4.71%
2010-07-29	0	0.850	0.850	0.860	0.810	0.850	824,000	682,780	0.8286	0.528	0.528	0.534	0.503	0.528	1,325,851	0.5150	6.25%
2010-07-28	0	0.800	0.790	0.810	0.750	0.800	990,000	772,280	0.7801	0.497	0.491	0.503	0.466	0.497	1,592,952	0.4848	0.00%
2010-07-27	0	0.800	0.800	0.810	0.800	0.800	140,000	111,740	0.7981	0.497	0.497	0.503	0.497	0.497	225,266	0.4960	0.00%
2010-07-26	0	0.800	0.790	0.810	0.800	0.800	40,000	32,000	0.8000	0.497	0.491	0.503	0.497	0.497	64,362	0.4972	0.00%
2010-07-23	0	0.800	0.800	0.810	0.790	0.800	216,000	171,660	0.7947	0.497	0.497	0.503	0.491	0.497	347,553	0.4939	2.56%
2010-07-22	0	0.780	0.780	0.800	0.760	0.800	20,000	15,280	0.7640	0.485	0.485	0.497	0.472	0.497	32,181	0.4748	-2.50%
2010-07-21	0	0.800	0.800	0.820	0.800	0.800	4,000	3,200	0.8000	0.497	0.497	0.510	0.497	0.497	6,436	0.4972	-2.44%
2010-07-20	0	0.820	0.800	0.820	0.800	0.820	88,000	71,560	0.8132	0.510	0.497	0.510	0.497	0.510	141,596	0.5054	0.00%
2010-07-19	0	0.820	0.760	0.800	0.800	0.830	30,000	24,180	0.8060	0.510	0.472	0.497	0.497	0.516	48,271	0.5009	2.50%
2010-07-16	0	0.800	0.750	0.800	-	-	0	0	-	0.497	0.466	0.497	-	-	0	-	0.00%
2010-07-15	0	0.800	0.770	0.800	-	-	0	0	-	0.497	0.479	0.497	-	-	0	-	0.00%
2010-07-14	0	0.800	0.760	0.800	0.800	0.800	26,000	20,800	0.8000	0.497	0.472	0.497	0.497	0.497	41,835	0.4972	0.00%
2010-07-13	0	0.800	0.760	0.820	-	-	0	0	-	0.497	0.472	0.510	-	-	0	-	0.00%
2010-07-12	0	0.800	0.760	0.860	-	-	0	0	-	0.497	0.472	0.534	-	-	0	-	0.00%
2010-07-09	0	0.800	0.760	0.800	0.800	0.800	150,000	120,000	0.8000	0.497	0.472	0.497	0.497	0.497	241,356	0.4972	0.00%
2010-07-08	0	0.800	0.760	0.820	-	-	0	0	-	0.497	0.472	0.510	-	-	0	-	0.00%
2010-07-07	0	0.800	0.760	0.800	-	-	0	0	-	0.497	0.472	0.497	-	-	0	-	0.00%
2010-07-06	0	0.800	0.760	0.800	0.770	0.800	300,000	234,000	0.7800	0.497	0.472	0.497	0.479	0.497	482,713	0.4848	0.00%
2010-07-05	0	0.800	0.710	0.800	-	-	0	0	-	0.497	0.441	0.497	-	-	0	-	-1.23%
2010-07-02	0	0.810	0.750	0.810	-	-	0	0	-	0.503	0.466	0.503	-	-	0	-	-2.41%
2010-06-30	0	0.830	0.750	0.830	0.830	0.830	4,000	3,320	0.8300	0.516	0.466	0.516	0.516	0.516	6,436	0.5158	1.22%
2010-06-29	0	0.820	0.730	0.830	-	-	0	0	-	0.510	0.454	0.516	-	-	0	-	0.00%
2010-06-28	0	0.820	0.770	0.820	0.830	0.830	4,000	3,320	0.8300	0.510	0.479	0.510	0.516	0.516	6,436	0.5158	-1.20%
2010-06-25	0	0.830	0.780	0.840	-	-	0	0	-	0.516	0.485	0.522	-	-	0	-	0.00%
2010-06-24	0	0.830	0.810	0.830	0.830	0.830	4,000	3,320	0.8300	0.516	0.503	0.516	0.516	0.516	6,436	0.5158	2.47%
2010-06-23	0	0.810	0.800	0.810	0.820	0.820	200,000	164,000	0.8200	0.503	0.497	0.503	0.510	0.510	321,808	0.5096	-1.22%
2010-06-22	0	0.820	0.750	0.820	0.830	0.830	4,000	3,320	0.8300	0.510	0.466	0.510	0.516	0.516	6,436	0.5158	3.80%
2010-06-21	0	0.790	0.790	0.800	0.780	0.790	148,000	115,560	0.7808	0.491	0.491	0.497	0.485	0.491	238,138	0.4853	5.33%
2010-06-18	0	0.750	0.750	0.800	-	-	0	0	-	0.466	0.466	0.497	-	-	0	-	1.35%
2010-06-17	0	0.740	0.740	0.800	0.740	0.760	30,000	22,680	0.7560	0.460	0.460	0.497	0.460	0.472	48,271	0.4698	-1.33%
2010-06-15	0	0.750	0.740	0.780	-	-	0	0	-	0.466	0.460	0.485	-	-	0	-	0.00%
2010-06-14	0	0.750	0.740	0.790	-	-	0	0	-	0.466	0.460	0.491	-	-	0	-	0.00%
2010-06-11	0	0.750	0.740	0.780	0.720	0.760	280,000	208,300	0.7439	0.466	0.460	0.485	0.447	0.472	450,532	0.4623	1.35%
2010-06-10	0	0.740	0.740	0.770	0.740	0.740	14,000	10,360	0.7400	0.460	0.460	0.479	0.460	0.460	22,527	0.4599	-3.90%
2010-06-09	0	0.770	0.770	0.780	0.770	0.790	132,000	103,800	0.7864	0.479	0.479	0.485	0.479	0.491	212,394	0.4887	-2.53%
2010-06-08	0	0.790	0.790	0.800	0.780	0.790	92,000	72,460	0.7876	0.491	0.491	0.497	0.485	0.491	148,032	0.4895	2.60%
2010-06-07	0	0.770	0.750	0.790	0.770	0.770	124,000	95,480	0.7700	0.479	0.466	0.491	0.479	0.479	199,521	0.4785	-1.28%
2010-06-04	0	0.780	0.740	0.790	-	-	0	0	-	0.485	0.460	0.491	-	-	0	-	0.00%
2010-06-03	0	0.780	0.740	0.800	-	-	0	0	-	0.485	0.460	0.497	-	-	0	-	0.00%
2010-06-02	0	0.780	0.750	0.780	0.780	0.780	50,000	39,000	0.7800	0.485	0.466	0.485	0.485	0.485	80,452	0.4848	0.00%
2010-06-01	0	0.780	0.750	0.790	0.750	0.780	108,000	82,720	0.7659	0.485	0.466	0.491	0.466	0.485	173,777	0.4760	4.00%
2010-05-31	0	0.750	0.750	0.760	0.720	0.790	58,000	42,300	0.7293	0.466	0.466	0.472	0.447	0.491	93,324	0.4533	-5.06%
2010-05-28	0	0.790	0.750	0.790	0.790	0.790	36,000	28,440	0.7900	0.491	0.466	0.491	0.491	0.491	57,926	0.4910	6.76%
2010-05-27	0	0.740	0.740	0.790	-	-	0	0	-	0.460	0.460	0.491	-	-	0	-	0.00%
2010-05-26	0	0.740	0.740	0.810	-	-	0	0	-	0.460	0.460	0.503	-	-	0	-	0.00%
2010-05-25	0	0.740	0.740	0.780	0.740	0.780	42,000	31,660	0.7538	0.460	0.460	0.485	0.460	0.485	67,580	0.4685	-5.13%
2010-05-24	0	0.780	0.780	0.800	0.770	0.800	162,000	127,300	0.7858	0.485	0.485	0.497	0.479	0.497	260,665	0.4884	1.30%
2010-05-20	0	0.770	0.770	0.800	0.730	0.760	180,000	133,320	0.7407	0.479	0.479	0.497	0.454	0.472	289,628	0.4603	-6.10%
2010-05-19	0	0.820	0.800	0.820	0.820	0.820	52,000	42,640	0.8200	0.510	0.497	0.510	0.510	0.510	83,670	0.5096	1.23%
2010-05-18	0	0.810	0.790	0.810	0.770	0.810	90,000	71,500	0.7944	0.503	0.491	0.503	0.479	0.503	144,814	0.4937	-2.41%
2010-05-17	0	0.830	0.810	0.850	-	-	0	0	-	0.516	0.503	0.528	-	-	0	-	0.00%
2010-05-14	0	0.830	0.820	0.850	0.800	0.830	234,000	190,080	0.8123	0.516	0.510	0.528	0.497	0.516	376,516	0.5048	2.47%
2010-05-13	0	0.810	0.810	0.840	0.810	0.840	466,000	382,500	0.8208	0.503	0.503	0.522	0.503	0.522	749,814	0.5101	-3.57%
2010-05-12	0	0.840	0.830	0.850	0.840	0.840	8,000	6,720	0.8400	0.522	0.516	0.528	0.522	0.522	12,872	0.5220	0.00%
2010-05-11	0	0.840	0.830	0.840	0.830	0.860	30,000	25,500	0.8500	0.522	0.516	0.522	0.516	0.534	48,271	0.5283	-1.18%
2010-05-10	0	0.850	0.830	0.850	0.820	0.900	122,000	102,200	0.8377	0.528	0.516	0.528	0.510	0.559	196,303	0.5206	1.19%
2010-05-07	0	0.840	0.840	0.860	0.840	0.850	270,000	228,360	0.8458	0.522	0.522	0.534	0.522	0.528	434,441	0.5256	-1.18%
2010-05-06	0	0.850	0.850	0.870	0.840	0.860	154,000	131,120	0.8514	0.528	0.528	0.541	0.522	0.534	247,792	0.5292	-3.41%
2010-05-05	0	0.880	0.860	0.880	0.870	0.890	76,000	66,260	0.8718	0.547	0.534	0.547	0.541	0.553	122,287	0.5418	-2.22%
2010-05-04	0	0.900	0.880	0.900	0.870	0.900	408,000	364,120	0.8925	0.559	0.547	0.559	0.541	0.559	656,489	0.5546	0.00%
2010-05-03	0	0.900	0.880	0.900	0.870	0.930	400,000	363,020	0.9076	0.559	0.547	0.559	0.541	0.578	643,617	0.5640	-3.23%
2010-04-30	0	0.930	0.910	0.930	0.880	0.980	4,054,000	3,789,300	0.9347	0.578	0.566	0.578	0.547	0.609	6,523,056	0.5809	9.41%
2010-04-29	0	0.850	0.840	0.870	0.830	0.850	70,000	58,700	0.8386	0.528	0.522	0.541	0.516	0.528	112,633	0.5212	1.19%
2010-04-28	0	0.840	0.840	0.890	0.830	0.840	130,000	109,180	0.8398	0.522	0.522	0.553	0.516	0.522	209,175	0.5220	0.00%
2010-04-27	0	0.840	0.830	0.880	0.840	0.860	190,000	160,900	0.8468	0.522	0.516	0.547	0.522	0.534	305,718	0.5263	-1.18%
2010-04-26	0	0.850	0.850	0.890	0.850	0.880	58,000	50,260	0.8666	0.528	0.528	0.553	0.528	0.547	93,324	0.5386	-5.56%
2010-04-23	0	0.900	0.850	0.900	-	-	0	0	-	0.559	0.528	0.559	-	-	0	-	0.00%
2010-04-22	0	0.900	0.880	0.900	0.890	0.900	300,000	268,380	0.8946	0.559	0.547	0.559	0.553	0.559	482,713	0.5560	1.12%
2010-04-21	0	0.930	0.890	0.940	0.900	0.940	150,000	138,700	0.9247	0.553	0.529	0.559	0.535	0.559	252,204	0.5500	2.20%
2010-04-20	0	0.910	0.910	0.930	0.910	0.910	52,000	47,320	0.9100	0.541	0.541	0.553	0.541	0.541	87,431	0.5412	0.00%
2010-04-19	0	0.910	0.900	0.930	0.910	0.950	150,000	136,960	0.9131	0.541	0.535	0.553	0.541	0.565	252,204	0.5431	-3.19%
2010-04-16	0	0.940	0.910	0.940	0.940	0.940	168,000	157,920	0.9400	0.559	0.541	0.559	0.559	0.559	282,468	0.5591	0.00%
2010-04-15	0	0.940	0.910	0.940	0.910	0.960	226,000	213,260	0.9436	0.559	0.541	0.559	0.541	0.571	379,987	0.5612	0.00%
2010-04-14	0	0.940	0.910	0.940	0.890	0.950	512,000	478,300	0.9342	0.559	0.541	0.559	0.529	0.565	860,856	0.5556	2.17%
2010-04-13	0	0.920	0.890	0.920	0.920	0.920	80,000	73,600	0.9200	0.547	0.529	0.547	0.547	0.547	134,509	0.5472	1.10%
2010-04-12	0	0.910	0.920	0.930	0.890	0.930	384,000	349,400	0.9099	0.541	0.547	0.553	0.529	0.553	645,642	0.5412	2.25%
2010-04-09	0	0.890	0.880	0.900	0.870	0.920	518,000	468,600	0.9046	0.529	0.523	0.535	0.517	0.547	870,944	0.5380	-1.11%
2010-04-08	0	0.900	0.880	0.900	0.870	0.900	200,000	175,300	0.8765	0.535	0.523	0.535	0.517	0.535	336,272	0.5213	0.00%
2010-04-07	0	0.900	0.880	0.900	0.900	0.900	290,000	260,560	0.8985	0.535	0.523	0.535	0.535	0.535	487,594	0.5344	0.00%
2010-04-01	0	0.900	0.860	0.900	0.850	0.900	156,000	134,880	0.8646	0.535	0.511	0.535	0.506	0.535	262,292	0.5142	0.00%
2010-03-31	0	0.900	0.890	0.900	0.880	0.930	384,000	350,160	0.9119	0.535	0.529	0.535	0.523	0.553	645,642	0.5423	0.00%
2010-03-30	0	0.900	0.880	0.900	0.840	0.910	888,000	778,120	0.8763	0.535	0.523	0.535	0.500	0.541	1,493,046	0.5212	8.43%
2010-03-29	0	0.830	0.830	0.860	0.830	0.870	422,000	359,220	0.8512	0.494	0.494	0.511	0.494	0.517	709,533	0.5063	-5.68%
2010-03-26	0	0.880	0.860	0.890	0.870	0.880	270,000	237,000	0.8778	0.523	0.511	0.529	0.517	0.523	453,967	0.5221	2.33%
2010-03-25	0	0.860	0.860	0.880	0.840	0.880	376,000	325,820	0.8665	0.511	0.511	0.523	0.500	0.523	632,191	0.5154	1.18%
2010-03-24	0	0.850	0.850	0.860	0.840	0.850	62,000	52,480	0.8465	0.506	0.506	0.511	0.500	0.506	104,244	0.5034	0.00%
2010-03-23	0	0.850	0.840	0.860	0.820	0.910	2,236,000	1,963,900	0.8783	0.506	0.500	0.511	0.488	0.541	3,759,518	0.5224	-6.59%
2010-03-22	0	0.910	0.890	0.910	0.860	0.930	546,000	484,760	0.8878	0.541	0.529	0.541	0.511	0.553	918,022	0.5280	2.25%
2010-03-19	0	0.890	0.880	0.890	0.850	0.900	518,000	456,980	0.8822	0.529	0.523	0.529	0.506	0.535	870,944	0.5247	4.71%
2010-03-18	0	0.850	0.840	0.850	0.830	0.850	502,000	422,160	0.8410	0.506	0.500	0.506	0.494	0.506	844,042	0.5002	-2.30%
2010-03-17	0	0.870	0.850	0.870	0.840	0.870	686,000	584,840	0.8525	0.517	0.506	0.517	0.500	0.517	1,153,412	0.5071	0.00%
2010-03-16	0	0.870	0.870	0.890	0.860	0.910	1,158,000	1,029,700	0.8892	0.517	0.517	0.529	0.511	0.541	1,947,013	0.5289	-1.14%
2010-03-15	0	0.880	0.850	0.880	0.850	0.910	1,122,000	982,760	0.8759	0.523	0.506	0.523	0.506	0.541	1,886,484	0.5209	-3.30%
2010-03-12	0	0.910	0.900	0.920	0.820	0.970	3,526,000	3,225,460	0.9148	0.541	0.535	0.547	0.488	0.577	5,928,470	0.5441	-1.09%
2010-03-11	0	0.920	0.910	0.930	0.770	1.050	10,280,000	9,831,380	0.9564	0.547	0.541	0.553	0.458	0.624	17,284,366	0.5688	37.31%
2010-03-10	0	0.670	0.660	0.700	0.670	0.710	662,000	455,180	0.6876	0.398	0.393	0.416	0.398	0.422	1,113,059	0.4089	-1.47%
2010-03-09	0	0.680	0.650	0.680	0.660	0.700	838,000	564,300	0.6734	0.404	0.387	0.404	0.393	0.416	1,408,978	0.4005	-4.23%
2010-03-08	0	0.710	0.680	0.710	0.680	0.720	466,000	329,180	0.7064	0.422	0.404	0.422	0.404	0.428	783,513	0.4201	-1.39%
2010-03-05	0	0.720	0.690	0.760	0.720	0.720	50,000	36,000	0.7200	0.428	0.410	0.452	0.428	0.428	84,068	0.4282	2.86%
2010-03-04	0	0.700	0.680	0.740	-	-	0	0	-	0.416	0.404	0.440	-	-	0	-	0.00%
2010-03-03	0	0.700	0.700	0.770	-	-	0	0	-	0.416	0.416	0.458	-	-	0	-	2.94%
2010-03-02	0	0.680	0.680	0.720	0.680	0.680	20,000	13,600	0.6800	0.404	0.404	0.428	0.404	0.404	33,627	0.4044	0.00%
2010-03-01	0	0.680	0.680	0.740	-	-	0	0	-	0.404	0.404	0.440	-	-	0	-	0.00%
2010-02-26	0	0.680	0.680	0.700	-	-	0	0	-	0.404	0.404	0.416	-	-	0	-	0.00%
2010-02-25	0	0.680	0.680	0.720	0.680	0.680	10,000	6,800	0.6800	0.404	0.404	0.428	0.404	0.404	16,814	0.4044	0.00%
2010-02-24	0	0.680	0.680	0.710	0.670	0.670	80,000	53,600	0.6700	0.404	0.404	0.422	0.398	0.398	134,509	0.3985	-4.23%
2010-02-23	0	0.710	0.680	0.770	-	-	0	0	-	0.422	0.404	0.458	-	-	0	-	0.00%
2010-02-22	0	0.710	0.670	0.760	-	-	0	0	-	0.422	0.398	0.452	-	-	0	-	0.00%
2010-02-19	0	0.710	0.680	0.730	-	-	0	0	-	0.422	0.404	0.434	-	-	0	-	0.00%
2010-02-18	0	0.710	0.660	0.780	-	-	0	0	-	0.422	0.393	0.464	-	-	0	-	0.00%
2010-02-17	0	0.710	0.660	0.770	-	-	0	0	-	0.422	0.393	0.458	-	-	0	-	0.00%
2010-02-12	0	0.710	0.660	0.770	-	-	0	0	-	0.422	0.393	0.458	-	-	0	-	0.00%
2010-02-11	0	0.710	0.660	0.780	-	-	0	0	-	0.422	0.393	0.464	-	-	0	-	0.00%
2010-02-10	0	0.710	0.660	0.740	-	-	0	0	-	0.422	0.393	0.440	-	-	0	-	0.00%
2010-02-09	0	0.710	0.660	0.740	-	-	0	0	-	0.422	0.393	0.440	-	-	0	-	0.00%
2010-02-08	0	0.710	0.660	0.830	-	-	0	0	-	0.422	0.393	0.494	-	-	0	-	0.00%
2010-02-05	0	0.710	0.660	0.730	-	-	0	0	-	0.422	0.393	0.434	-	-	0	-	0.00%
2010-02-04	0	0.710	0.660	0.750	-	-	0	0	-	0.422	0.393	0.446	-	-	0	-	0.00%
2010-02-03	0	0.710	0.670	0.720	-	-	0	0	-	0.422	0.398	0.428	-	-	0	-	0.00%
2010-02-02	0	0.710	0.660	0.710	-	-	0	0	-	0.422	0.393	0.422	-	-	0	-	0.00%
2010-02-01	0	0.710	0.660	0.730	-	-	0	0	-	0.422	0.393	0.434	-	-	0	-	0.00%
2010-01-29	0	0.710	0.650	0.710	-	-	0	0	-	0.422	0.387	0.422	-	-	0	-	-1.39%
2010-01-28	0	0.720	0.720	0.730	-	-	0	0	-	0.428	0.428	0.434	-	-	0	-	10.77%
2010-01-27	0	0.650	0.660	0.690	0.640	0.650	34,000	22,240	0.6541	0.387	0.393	0.410	0.381	0.387	57,166	0.3890	-5.80%
2010-01-26	0	0.690	0.690	0.770	0.690	0.690	20,000	13,800	0.6900	0.410	0.410	0.458	0.410	0.410	33,627	0.4104	0.00%
2010-01-25	0	0.690	0.680	0.770	-	-	0	0	-	0.410	0.404	0.458	-	-	0	-	0.00%
2010-01-22	0	0.690	0.690	0.750	0.680	0.680	26,000	17,680	0.6800	0.410	0.410	0.446	0.404	0.404	43,715	0.4044	0.00%
2010-01-21	0	0.690	0.650	0.710	0.690	0.700	160,000	111,000	0.6938	0.410	0.387	0.422	0.410	0.416	269,017	0.4126	-2.82%
2010-01-20	0	0.710	0.700	0.780	-	-	0	0	-	0.422	0.416	0.464	-	-	0	-	0.00%
2010-01-19	0	0.710	0.680	0.780	0.710	0.710	60,000	42,600	0.7100	0.422	0.404	0.464	0.422	0.422	100,882	0.4223	1.43%
2010-01-18	0	0.700	0.680	0.770	0.700	0.710	196,000	138,160	0.7049	0.416	0.404	0.458	0.416	0.422	329,546	0.4192	0.00%
2010-01-15	0	0.700	0.700	0.770	-	-	0	0	-	0.416	0.416	0.458	-	-	0	-	0.00%
2010-01-14	0	0.700	0.690	0.750	-	-	0	0	-	0.416	0.410	0.446	-	-	0	-	0.00%
2010-01-13	0	0.700	0.650	0.750	0.700	0.710	80,000	56,740	0.7093	0.416	0.387	0.446	0.416	0.422	134,509	0.4218	-1.41%
2010-01-12	0	0.710	0.710	0.730	-	-	0	0	-	0.422	0.422	0.434	-	-	0	-	0.00%
2010-01-11	0	0.710	0.700	0.770	-	-	0	0	-	0.422	0.416	0.458	-	-	0	-	0.00%
2010-01-08	0	0.710	0.690	0.730	-	-	2,000	1,360	0.6800	0.422	0.410	0.434	-	-	3,363	0.4044	0.00%
2010-01-07	0	0.710	0.690	0.770	-	-	0	0	-	0.422	0.410	0.458	-	-	0	-	0.00%
2010-01-06	0	0.710	0.680	0.770	0.710	0.730	32,000	23,120	0.7225	0.422	0.404	0.458	0.422	0.434	53,803	0.4297	1.43%
2010-01-05	0	0.700	0.700	0.710	0.700	0.700	52,000	36,400	0.7000	0.416	0.416	0.422	0.416	0.416	87,431	0.4163	0.00%
2010-01-04	0	0.700	0.670	0.700	-	-	0	0	-	0.416	0.398	0.416	-	-	0	-	0.00%
2009-12-31	0	0.700	0.660	0.700	-	-	0	0	-	0.416	0.393	0.416	-	-	0	-	0.00%
2009-12-30	0	0.700	0.660	0.700	-	-	0	0	-	0.416	0.393	0.416	-	-	0	-	0.00%
2009-12-29	0	0.700	0.700	0.720	0.660	0.760	40,000	30,000	0.7500	0.416	0.416	0.428	0.393	0.452	67,254	0.4461	0.00%
2009-12-28	0	0.700	0.690	0.710	0.700	0.700	40,000	28,000	0.7000	0.416	0.410	0.422	0.416	0.416	67,254	0.4163	1.45%
2009-12-24	0	0.690	0.660	0.710	0.690	0.690	6,000	4,140	0.6900	0.410	0.393	0.422	0.410	0.410	10,088	0.4104	-2.82%
2009-12-23	0	0.710	0.660	0.710	-	-	0	0	-	0.422	0.393	0.422	-	-	0	-	0.00%
2009-12-22	0	0.710	0.660	0.710	-	-	0	0	-	0.422	0.393	0.422	-	-	0	-	-2.74%
2009-12-21	0	0.730	0.660	0.730	-	-	0	0	-	0.434	0.393	0.434	-	-	0	-	-1.35%
2009-12-18	0	0.740	0.660	0.740	0.740	0.740	10,000	7,400	0.7400	0.440	0.393	0.440	0.440	0.440	16,814	0.4401	10.45%
2009-12-17	0	0.670	0.660	0.680	-	-	0	0	-	0.398	0.393	0.404	-	-	0	-	0.00%
2009-12-16	0	0.670	0.660	0.730	0.670	0.670	100,000	67,000	0.6700	0.398	0.393	0.434	0.398	0.398	168,136	0.3985	0.00%
2009-12-15	0	0.670	0.660	0.740	-	-	0	0	-	0.398	0.393	0.440	-	-	0	-	0.00%
2009-12-14	0	0.670	0.670	0.700	-	-	0	0	-	0.398	0.398	0.416	-	-	0	-	1.52%
2009-12-11	0	0.660	0.660	0.700	-	-	0	0	-	0.393	0.393	0.416	-	-	0	-	0.00%
2009-12-10	0	0.660	0.660	0.750	0.660	0.720	150,000	102,500	0.6833	0.393	0.393	0.446	0.393	0.428	252,204	0.4064	-2.94%
2009-12-09	0	0.680	0.680	0.720	0.680	0.680	50,000	34,000	0.6800	0.404	0.404	0.428	0.404	0.404	84,068	0.4044	-1.45%
2009-12-08	0	0.690	0.690	0.720	0.690	0.690	38,000	26,220	0.6900	0.410	0.410	0.428	0.410	0.410	63,892	0.4104	1.47%
2009-12-07	0	0.680	0.680	0.720	0.670	0.670	100,000	67,000	0.6700	0.404	0.404	0.428	0.398	0.398	168,136	0.3985	0.00%
2009-12-04	0	0.680	0.670	0.700	0.680	0.680	50,000	34,000	0.6800	0.404	0.398	0.416	0.404	0.404	84,068	0.4044	-2.86%
2009-12-03	0	0.700	0.660	0.700	0.690	0.700	156,000	108,140	0.6932	0.416	0.393	0.416	0.410	0.416	262,292	0.4123	1.45%
2009-12-02	0	0.690	0.650	0.700	0.690	0.690	8,000	5,520	0.6900	0.410	0.387	0.416	0.410	0.410	13,451	0.4104	1.47%
2009-12-01	0	0.680	0.660	0.700	0.680	0.680	10,000	6,800	0.6800	0.404	0.393	0.416	0.404	0.404	16,814	0.4044	0.00%
2009-11-30	0	0.680	0.660	0.720	-	-	0	0	-	0.404	0.393	0.428	-	-	0	-	0.00%
2009-11-27	0	0.680	0.660	0.700	-	-	0	0	-	0.404	0.393	0.416	-	-	0	-	0.00%
2009-11-26	0	0.680	0.670	0.700	0.680	0.680	210,000	142,800	0.6800	0.404	0.398	0.416	0.404	0.404	353,085	0.4044	0.00%
2009-11-25	0	0.680	0.670	0.690	0.680	0.680	18,000	12,240	0.6800	0.404	0.398	0.410	0.404	0.404	30,264	0.4044	1.49%
2009-11-24	0	0.670	0.650	0.700	-	-	0	0	-	0.398	0.387	0.416	-	-	0	-	0.00%
2009-11-23	0	0.670	0.650	0.680	-	-	0	0	-	0.398	0.387	0.404	-	-	0	-	0.00%
2009-11-20	0	0.670	0.650	0.690	0.670	0.670	30,000	20,100	0.6700	0.398	0.387	0.410	0.398	0.398	50,441	0.3985	-1.47%
2009-11-19	0	0.680	0.650	0.680	-	-	0	0	-	0.404	0.387	0.404	-	-	0	-	0.00%
2009-11-18	0	0.680	0.660	0.720	-	-	0	0	-	0.404	0.393	0.428	-	-	0	-	0.00%
2009-11-17	0	0.680	0.650	0.680	0.650	0.680	6,000	3,960	0.6600	0.404	0.387	0.404	0.387	0.404	10,088	0.3925	3.03%
2009-11-16	0	0.660	0.660	0.670	0.660	0.680	144,000	96,080	0.6672	0.393	0.393	0.398	0.393	0.404	242,116	0.3968	-2.94%
2009-11-13	0	0.680	0.680	0.700	0.680	0.680	96,000	65,280	0.6800	0.404	0.404	0.416	0.404	0.404	161,410	0.4044	0.00%
2009-11-12	0	0.680	0.670	0.680	-	-	0	0	-	0.404	0.398	0.404	-	-	0	-	0.00%
2009-11-11	0	0.680	0.660	0.680	0.680	0.700	86,000	57,240	0.6656	0.404	0.393	0.404	0.404	0.416	144,597	0.3959	0.00%
2009-11-10	0	0.680	0.660	0.680	0.680	0.680	36,000	24,480	0.6800	0.404	0.393	0.404	0.404	0.404	60,529	0.4044	4.62%
2009-11-09	0	0.650	0.650	0.660	0.650	0.660	286,000	186,260	0.6513	0.387	0.387	0.393	0.387	0.393	480,869	0.3873	0.00%
2009-11-06	0	0.650	0.600	0.680	0.650	0.650	130,000	84,500	0.6500	0.387	0.357	0.404	0.387	0.387	218,577	0.3866	0.00%
2009-11-05	0	0.650	0.590	0.650	-	-	0	0	-	0.387	0.351	0.387	-	-	0	-	0.00%
2009-11-04	0	0.650	0.580	0.650	-	-	0	0	-	0.387	0.345	0.387	-	-	0	-	0.00%
2009-11-03	0	0.650	0.540	0.750	0.640	0.650	160,000	103,400	0.6463	0.387	0.321	0.446	0.381	0.387	269,017	0.3844	1.56%
2009-11-02	0	0.640	0.600	0.690	-	-	0	0	-	0.381	0.357	0.410	-	-	0	-	0.00%
2009-10-30	0	0.640	0.640	0.650	0.580	0.580	114,000	66,120	0.5800	0.381	0.381	0.387	0.345	0.345	191,675	0.3450	0.00%
2009-10-29	0	0.640	0.590	0.720	-	-	0	0	-	0.381	0.351	0.428	-	-	0	-	0.00%
2009-10-28	0	0.640	0.500	0.710	0.640	0.640	102,000	65,280	0.6400	0.381	0.297	0.422	0.381	0.381	171,499	0.3806	-1.54%
2009-10-27	0	0.650	0.640	0.750	-	-	0	0	-	0.387	0.381	0.446	-	-	0	-	0.00%
2009-10-23	0	0.650	0.650	0.750	0.650	0.650	14,000	9,100	0.6500	0.387	0.387	0.446	0.387	0.387	23,539	0.3866	-1.52%
2009-10-22	0	0.660	0.640	0.660	-	-	0	0	-	0.393	0.381	0.393	-	-	0	-	-1.49%
2009-10-21	0	0.670	0.640	0.760	0.650	0.670	36,000	23,800	0.6611	0.398	0.381	0.452	0.387	0.398	60,529	0.3932	6.35%
2009-10-20	0	0.630	0.620	0.650	-	-	0	0	-	0.375	0.369	0.387	-	-	0	-	0.00%
2009-10-19	0	0.630	0.630	0.760	0.620	0.630	88,000	55,360	0.6291	0.375	0.375	0.452	0.369	0.375	147,960	0.3742	1.61%
2009-10-16	0	0.620	0.620	0.750	0.620	0.620	20,000	12,400	0.6200	0.369	0.369	0.446	0.369	0.369	33,627	0.3687	0.00%
2009-10-15	0	0.620	0.620	0.640	-	-	0	0	-	0.369	0.369	0.381	-	-	0	-	0.00%
2009-10-14	0	0.620	0.620	0.650	0.620	0.620	10,000	6,200	0.6200	0.369	0.369	0.387	0.369	0.369	16,814	0.3687	3.33%
2009-10-13	0	0.600	0.600	0.740	-	-	0	0	-	0.357	0.357	0.440	-	-	0	-	0.00%
2009-10-12	0	0.600	0.600	0.750	-	-	0	0	-	0.357	0.357	0.446	-	-	0	-	0.00%
2009-10-09	0	0.600	0.580	0.600	0.580	0.600	242,000	144,960	0.5990	0.357	0.345	0.357	0.345	0.357	406,889	0.3563	-6.25%
2009-10-08	0	0.640	0.550	0.680	-	-	0	0	-	0.381	0.327	0.404	-	-	0	-	0.00%
2009-10-07	0	0.640	0.580	0.640	-	-	0	0	-	0.381	0.345	0.381	-	-	0	-	-1.54%
2009-10-06	0	0.650	0.530	0.650	-	-	0	0	-	0.387	0.315	0.387	-	-	0	-	0.00%
2009-10-05	0	0.650	0.540	0.700	-	-	0	0	-	0.387	0.321	0.416	-	-	0	-	0.00%
2009-10-02	0	0.650	0.540	0.670	-	-	0	0	-	0.387	0.321	0.398	-	-	0	-	0.00%
2009-09-30	0	0.650	0.550	0.760	-	-	0	0	-	0.387	0.327	0.452	-	-	0	-	0.00%
2009-09-29	0	0.650	0.540	0.760	-	-	0	0	-	0.387	0.321	0.452	-	-	0	-	0.00%
2009-09-28	0	0.650	0.530	0.760	-	-	0	0	-	0.387	0.315	0.452	-	-	0	-	0.00%
2009-09-25	0	0.650	0.540	0.650	-	-	0	0	-	0.387	0.321	0.387	-	-	0	-	0.00%
2009-09-24	0	0.650	0.570	0.760	-	-	0	0	-	0.387	0.339	0.452	-	-	0	-	0.00%
2009-09-23	0	0.650	0.610	0.650	0.650	0.650	20,000	13,000	0.6500	0.387	0.363	0.387	0.387	0.387	33,627	0.3866	8.33%
2009-09-22	0	0.600	0.560	-	-	-	0	0	-	0.357	0.333	-	-	-	0	-	0.00%
2009-09-21	0	0.600	0.600	0.650	-	-	0	0	-	0.357	0.357	0.387	-	-	0	-	0.00%
2009-09-18	0	0.600	0.510	-	-	-	0	0	-	0.357	0.303	-	-	-	0	-	0.00%
2009-09-17	0	0.600	0.580	0.650	-	-	0	0	-	0.357	0.345	0.387	-	-	0	-	0.00%
2009-09-16	0	0.600	0.540	0.650	0.600	0.600	100,000	60,000	0.6000	0.357	0.321	0.387	0.357	0.357	168,136	0.3569	0.00%
2009-09-15	0	0.600	0.520	0.650	-	-	0	0	-	0.357	0.309	0.387	-	-	0	-	0.00%
2009-09-14	0	0.600	0.600	0.700	0.600	0.600	26,000	15,600	0.6000	0.357	0.357	0.416	0.357	0.357	43,715	0.3569	0.00%
2009-09-11	0	0.600	0.560	0.750	-	-	0	0	-	0.357	0.333	0.446	-	-	0	-	0.00%
2009-09-10	0	0.600	0.540	-	-	-	0	0	-	0.357	0.321	-	-	-	0	-	0.00%
2009-09-09	0	0.600	0.550	0.700	-	-	0	0	-	0.357	0.327	0.416	-	-	0	-	0.00%
2009-09-08	0	0.600	0.540	0.700	-	-	0	0	-	0.357	0.321	0.416	-	-	0	-	0.00%
2009-09-07	0	0.600	0.520	-	-	-	0	0	-	0.357	0.309	-	-	-	0	-	0.00%
2009-09-04	0	0.600	0.600	0.650	0.600	0.600	16,000	9,600	0.6000	0.357	0.357	0.387	0.357	0.357	26,902	0.3569	0.00%
2009-09-03	0	0.600	0.600	0.650	-	-	0	0	-	0.357	0.357	0.387	-	-	0	-	0.00%
2009-09-02	0	0.600	0.580	0.650	-	-	0	0	-	0.357	0.345	0.387	-	-	0	-	0.00%
2009-09-01	0	0.600	0.580	0.650	-	-	0	0	-	0.357	0.345	0.387	-	-	0	-	0.00%
2009-08-31	0	0.600	0.580	0.650	-	-	0	0	-	0.357	0.345	0.387	-	-	0	-	0.00%
2009-08-28	0	0.600	0.560	0.650	0.600	0.650	42,000	26,300	0.6262	0.357	0.333	0.387	0.357	0.387	70,617	0.3724	-3.23%
2009-08-27	0	0.620	0.540	0.650	-	-	0	0	-	0.369	0.321	0.387	-	-	0	-	0.00%
2009-08-26	0	0.640	0.590	0.650	-	-	0	0	-	0.369	0.340	0.375	-	-	0	-	0.00%
2009-08-25	0	0.640	0.550	0.640	-	-	0	0	-	0.369	0.317	0.369	-	-	0	-	-1.54%
2009-08-24	0	0.650	0.590	0.650	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	-1.52%
2009-08-21	0	0.660	0.600	0.660	-	-	0	0	-	0.380	0.346	0.380	-	-	0	-	-1.49%
2009-08-20	0	0.670	0.620	0.670	0.670	0.670	56,000	37,520	0.6700	0.386	0.357	0.386	0.386	0.386	97,193	0.3860	-1.47%
2009-08-19	0	0.680	0.650	0.680	0.680	0.690	308,000	211,280	0.6860	0.392	0.375	0.392	0.392	0.398	534,564	0.3952	9.68%
2009-08-18	0	0.620	0.650	0.690	0.620	0.620	2,000	1,240	0.6200	0.357	0.375	0.398	0.357	0.357	3,471	0.3572	-4.62%
2009-08-17	0	0.650	0.680	0.710	0.590	0.770	56,000	35,480	0.6336	0.375	0.392	0.409	0.340	0.444	97,193	0.3650	8.33%
2009-08-14	0	0.600	0.600	0.620	0.600	0.600	46,000	27,600	0.6000	0.346	0.346	0.357	0.346	0.346	79,837	0.3457	0.00%
2009-08-13	0	0.600	0.570	0.620	-	-	0	0	-	0.346	0.328	0.357	-	-	0	-	0.00%
2009-08-12	0	0.600	0.600	0.680	-	-	0	0	-	0.346	0.346	0.392	-	-	0	-	0.00%
2009-08-11	0	0.600	0.600	0.670	-	-	0	0	-	0.346	0.346	0.386	-	-	0	-	0.00%
2009-08-10	0	0.600	0.570	0.650	-	-	0	0	-	0.346	0.328	0.375	-	-	0	-	0.00%
2009-08-07	0	0.600	0.580	0.670	-	-	0	0	-	0.346	0.334	0.386	-	-	0	-	0.00%
2009-08-06	0	0.600	0.570	0.680	-	-	0	0	-	0.346	0.328	0.392	-	-	0	-	0.00%
2009-08-05	0	0.600	0.570	0.640	-	-	0	0	-	0.346	0.328	0.369	-	-	0	-	0.00%
2009-08-04	0	0.600	0.580	0.640	0.600	0.600	50,000	30,000	0.6000	0.346	0.334	0.369	0.346	0.346	86,780	0.3457	-4.76%
2009-08-03	0	0.630	0.580	0.650	0.620	0.630	50,000	31,300	0.6260	0.363	0.334	0.375	0.357	0.363	86,780	0.3607	5.00%
2009-07-31	0	0.600	0.600	0.630	0.600	0.600	44,000	26,400	0.6000	0.346	0.346	0.363	0.346	0.346	76,366	0.3457	5.26%
2009-07-30	0	0.570	0.570	0.600	0.570	0.580	82,000	47,240	0.5761	0.328	0.328	0.346	0.328	0.334	142,319	0.3319	1.79%
2009-07-29	0	0.560	0.550	0.570	0.540	0.600	850,000	482,560	0.5677	0.323	0.317	0.328	0.311	0.346	1,475,257	0.3271	-12.50%
2009-07-28	0	0.640	0.520	0.740	-	-	0	0	-	0.369	0.300	0.426	-	-	0	-	0.00%
2009-07-27	0	0.640	0.540	0.700	-	-	0	0	-	0.369	0.311	0.403	-	-	0	-	0.00%
2009-07-24	0	0.640	0.630	0.640	0.640	0.640	26,000	16,640	0.6400	0.369	0.363	0.369	0.369	0.369	45,125	0.3687	0.00%
2009-07-23	0	0.640	0.620	0.640	0.650	0.650	6,000	3,900	0.6500	0.369	0.357	0.369	0.375	0.375	10,414	0.3745	-1.54%
2009-07-22	0	0.650	0.650	0.680	0.650	0.650	24,000	15,600	0.6500	0.375	0.375	0.392	0.375	0.375	41,654	0.3745	8.33%
2009-07-21	0	0.600	0.550	0.650	-	-	0	0	-	0.346	0.317	0.375	-	-	0	-	0.00%
2009-07-20	0	0.600	0.560	0.650	0.600	0.600	8,000	4,800	0.6000	0.346	0.323	0.375	0.346	0.346	13,885	0.3457	-1.64%
2009-07-17	0	0.610	0.560	0.610	-	-	0	0	-	0.351	0.323	0.351	-	-	0	-	0.00%
2009-07-16	0	0.610	0.600	0.640	-	-	0	0	-	0.351	0.346	0.369	-	-	0	-	0.00%
2009-07-15	0	0.610	0.610	0.660	-	-	0	0	-	0.351	0.351	0.380	-	-	0	-	1.67%
2009-07-14	0	0.600	0.560	0.650	-	-	0	0	-	0.346	0.323	0.375	-	-	0	-	0.00%
2009-07-13	0	0.600	0.530	0.780	0.600	0.600	16,000	9,600	0.6000	0.346	0.305	0.449	0.346	0.346	27,770	0.3457	7.14%
2009-07-10	0	0.560	0.520	0.600	-	-	0	0	-	0.323	0.300	0.346	-	-	0	-	0.00%
2009-07-09	0	0.560	0.520	0.600	-	-	0	0	-	0.323	0.300	0.346	-	-	0	-	0.00%
2009-07-08	0	0.560	0.560	0.600	0.500	0.500	4,000	2,000	0.5000	0.323	0.323	0.346	0.288	0.288	6,942	0.2881	-6.67%
2009-07-07	0	0.600	0.510	0.600	-	-	0	0	-	0.346	0.294	0.346	-	-	0	-	0.00%
2009-07-06	0	0.600	0.520	0.600	-	-	0	0	-	0.346	0.300	0.346	-	-	0	-	0.00%
2009-07-03	0	0.600	0.580	0.600	-	-	14,000	7,700	0.5500	0.346	0.334	0.346	-	-	24,298	0.3169	-9.09%
2009-07-02	0	0.660	0.500	0.660	0.670	0.670	14,000	9,380	0.6700	0.380	0.288	0.380	0.386	0.386	24,298	0.3860	10.00%
2009-06-30	0	0.600	0.480	0.680	-	-	0	0	-	0.346	0.277	0.392	-	-	0	-	0.00%
2009-06-29	0	0.600	0.510	0.660	-	-	0	0	-	0.346	0.294	0.380	-	-	0	-	0.00%
2009-06-26	0	0.600	0.500	0.650	-	-	0	0	-	0.346	0.288	0.375	-	-	0	-	0.00%
2009-06-25	0	0.600	0.495	0.650	-	-	0	0	-	0.346	0.285	0.375	-	-	0	-	0.00%
2009-06-24	0	0.600	0.500	0.680	-	-	0	0	-	0.346	0.288	0.392	-	-	0	-	0.00%
2009-06-23	0	0.600	0.460	0.600	-	-	0	0	-	0.346	0.265	0.346	-	-	0	-	0.00%
2009-06-22	0	0.600	0.520	0.600	-	-	0	0	-	0.346	0.300	0.346	-	-	0	-	-4.76%
2009-06-19	0	0.630	0.520	0.630	0.460	0.630	48,000	28,880	0.6017	0.363	0.300	0.363	0.265	0.363	83,309	0.3467	6.78%
2009-06-18	0	0.590	0.460	0.650	-	-	0	0	-	0.340	0.265	0.375	-	-	0	-	0.00%
2009-06-17	0	0.590	0.480	0.650	-	-	0	0	-	0.340	0.277	0.375	-	-	0	-	0.00%
2009-06-16	0	0.590	0.510	0.590	0.590	0.590	12,000	7,080	0.5900	0.340	0.294	0.340	0.340	0.340	20,827	0.3399	0.00%
2009-06-15	0	0.590	0.480	0.590	-	-	0	0	-	0.340	0.277	0.340	-	-	0	-	0.00%
2009-06-12	0	0.590	0.510	0.650	-	-	0	0	-	0.340	0.294	0.375	-	-	0	-	0.00%
2009-06-11	0	0.590	0.520	0.590	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-1.67%
2009-06-10	0	0.600	0.580	0.650	0.600	0.600	70,000	42,000	0.6000	0.346	0.334	0.375	0.346	0.346	121,492	0.3457	9.09%
2009-06-09	0	0.550	0.550	0.700	0.550	0.550	20,000	11,000	0.5500	0.317	0.317	0.403	0.317	0.317	34,712	0.3169	-8.33%
2009-06-08	0	0.600	0.580	0.650	0.600	0.600	32,000	19,200	0.6000	0.346	0.334	0.375	0.346	0.346	55,539	0.3457	0.00%
2009-06-05	0	0.600	0.530	0.650	0.600	0.730	100,000	65,200	0.6520	0.346	0.305	0.375	0.346	0.421	173,560	0.3757	3.45%
2009-06-04	0	0.580	0.530	0.580	-	-	0	0	-	0.334	0.305	0.334	-	-	0	-	-3.33%
2009-06-03	0	0.600	0.530	0.600	-	-	0	0	-	0.346	0.305	0.346	-	-	0	-	0.00%
2009-06-02	0	0.600	0.500	0.600	-	-	0	0	-	0.346	0.288	0.346	-	-	0	-	0.00%
2009-06-01	0	0.600	0.460	0.800	0.590	0.600	38,000	22,500	0.5921	0.346	0.265	0.461	0.340	0.346	65,953	0.3412	1.69%
2009-05-29	0	0.590	0.500	0.600	-	-	0	0	-	0.340	0.288	0.346	-	-	0	-	0.00%
2009-05-27	0	0.590	0.520	0.700	-	-	0	0	-	0.340	0.300	0.403	-	-	0	-	0.00%
2009-05-26	0	0.590	0.550	0.600	-	-	0	0	-	0.340	0.317	0.346	-	-	0	-	0.00%
2009-05-25	0	0.590	0.520	0.600	-	-	0	0	-	0.340	0.300	0.346	-	-	0	-	0.00%
2009-05-22	0	0.590	0.510	0.590	-	-	0	0	-	0.340	0.294	0.340	-	-	0	-	-1.67%
2009-05-21	0	0.600	0.500	0.600	0.600	0.600	20,000	12,000	0.6000	0.346	0.288	0.346	0.346	0.346	34,712	0.3457	20.00%
2009-05-20	0	0.500	0.450	0.600	-	-	0	0	-	0.288	0.259	0.346	-	-	0	-	0.00%
2009-05-19	0	0.500	0.500	1.000	0.450	0.450	2,000	900	0.4500	0.288	0.288	0.576	0.259	0.259	3,471	0.2593	0.00%
2009-05-18	0	0.500	0.420	0.650	-	-	0	0	-	0.288	0.242	0.375	-	-	0	-	0.00%
2009-05-15	0	0.500	0.480	0.600	-	-	0	0	-	0.288	0.277	0.346	-	-	0	-	0.00%
2009-05-14	0	0.500	0.450	0.600	-	-	0	0	-	0.288	0.259	0.346	-	-	0	-	0.00%
2009-05-13	0	0.500	0.450	0.580	0.500	0.500	2,000	1,000	0.5000	0.288	0.259	0.334	0.288	0.288	3,471	0.2881	0.00%
2009-05-12	0	0.500	0.420	1.000	-	-	0	0	-	0.288	0.242	0.576	-	-	0	-	0.00%
2009-05-11	0	0.500	0.500	0.600	0.500	0.500	80,000	40,000	0.5000	0.288	0.288	0.346	0.288	0.288	138,848	0.2881	-5.66%
2009-05-08	0	0.530	0.500	0.600	0.500	0.530	146,000	76,780	0.5259	0.305	0.288	0.346	0.288	0.305	253,397	0.3030	6.00%
2009-05-07	0	0.500	0.430	0.520	-	-	0	0	-	0.288	0.248	0.300	-	-	0	-	0.00%
2009-05-06	0	0.500	0.430	0.530	-	-	0	0	-	0.288	0.248	0.305	-	-	0	-	0.00%
2009-05-05	0	0.500	0.430	0.530	-	-	0	0	-	0.288	0.248	0.305	-	-	0	-	0.00%
2009-05-04	0	0.500	0.480	0.530	-	-	0	0	-	0.288	0.277	0.305	-	-	0	-	0.00%
2009-04-30	0	0.500	0.420	0.530	-	-	0	0	-	0.288	0.242	0.305	-	-	0	-	0.00%
2009-04-29	0	0.500	0.420	0.530	-	-	0	0	-	0.288	0.242	0.305	-	-	0	-	0.00%
2009-04-28	0	0.500	0.405	0.530	-	-	0	0	-	0.288	0.233	0.305	-	-	0	-	0.00%
2009-04-27	0	0.500	0.410	0.530	-	-	0	0	-	0.288	0.236	0.305	-	-	0	-	0.00%
2009-04-24	0	0.500	0.440	0.540	-	-	0	0	-	0.288	0.254	0.311	-	-	0	-	0.00%
2009-04-23	0	0.500	0.500	0.550	-	-	0	0	-	0.288	0.288	0.317	-	-	0	-	2.04%
2009-04-22	0	0.520	0.500	0.570	-	-	0	0	-	0.282	0.271	0.309	-	-	0	-	0.00%
2009-04-21	0	0.520	0.510	0.570	0.500	0.520	70,000	35,400	0.5057	0.282	0.277	0.309	0.271	0.282	128,930	0.2746	-13.33%
2009-04-20	0	0.600	0.500	0.600	-	-	0	0	-	0.326	0.271	0.326	-	-	0	-	0.00%
2009-04-17	0	0.600	0.510	0.600	-	-	0	0	-	0.326	0.277	0.326	-	-	0	-	0.00%
2009-04-16	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	0.326	0.315	0.326	0.326	0.326	36,837	0.3258	20.00%
2009-04-15	0	0.500	0.435	0.600	-	-	0	0	-	0.271	0.236	0.326	-	-	0	-	0.00%
2009-04-14	0	0.500	0.420	0.650	-	-	0	0	-	0.271	0.228	0.353	-	-	0	-	0.00%
2009-04-09	0	0.500	0.465	1.000	-	-	0	0	-	0.271	0.252	0.543	-	-	0	-	0.00%
2009-04-08	0	0.500	0.460	0.600	-	-	0	0	-	0.271	0.250	0.326	-	-	0	-	0.00%
2009-04-07	0	0.500	0.500	0.600	0.450	0.500	262,000	120,110	0.4584	0.271	0.271	0.326	0.244	0.271	482,567	0.2489	0.00%
2009-04-06	0	0.500	0.460	0.600	0.500	0.500	100,000	50,000	0.5000	0.271	0.250	0.326	0.271	0.271	184,186	0.2715	-16.67%
2009-04-03	0	0.600	0.450	1.100	-	-	0	0	-	0.326	0.244	0.597	-	-	0	-	0.00%
2009-04-02	0	0.600	0.450	0.900	0.500	0.600	10,000	5,600	0.5600	0.326	0.244	0.489	0.271	0.326	18,419	0.3040	33.33%
2009-04-01	0	0.450	0.400	0.600	0.450	0.450	10,000	4,500	0.4500	0.244	0.217	0.326	0.244	0.244	18,419	0.2443	7.14%
2009-03-31	0	0.420	0.330	0.540	-	-	0	0	-	0.228	0.179	0.293	-	-	0	-	0.00%
2009-03-30	0	0.420	0.420	0.520	-	-	0	0	-	0.228	0.228	0.282	-	-	0	-	2.44%
2009-03-27	0	0.410	0.410	0.520	-	-	0	0	-	0.223	0.223	0.282	-	-	0	-	1.23%
2009-03-26	0	0.405	0.405	0.500	-	-	0	0	-	0.220	0.220	0.271	-	-	0	-	2.53%
2009-03-25	0	0.395	0.365	0.495	-	-	0	0	-	0.214	0.198	0.269	-	-	0	-	0.00%
2009-03-24	0	0.395	0.395	0.475	0.390	0.480	58,000	27,440	0.4731	0.214	0.214	0.258	0.212	0.261	106,828	0.2569	1.28%
2009-03-23	0	0.390	0.450	-	0.450	0.450	4,000	1,800	0.4500	0.212	0.244	-	0.244	0.244	7,367	0.2443	0.00%
2009-03-20	0	0.390	0.290	0.450	-	-	0	0	-	0.212	0.157	0.244	-	-	0	-	0.00%
2009-03-19	0	0.390	0.305	0.445	-	-	0	0	-	0.212	0.166	0.242	-	-	0	-	0.00%
2009-03-18	0	0.390	0.310	0.445	-	-	0	0	-	0.212	0.168	0.242	-	-	0	-	0.00%
2009-03-17	0	0.390	0.300	0.450	-	-	0	0	-	0.212	0.163	0.244	-	-	0	-	0.00%
2009-03-16	0	0.390	0.310	0.450	-	-	0	0	-	0.212	0.168	0.244	-	-	0	-	0.00%
2009-03-13	0	0.390	0.310	0.440	-	-	0	0	-	0.212	0.168	0.239	-	-	0	-	0.00%
2009-03-12	0	0.390	0.310	0.440	-	-	0	0	-	0.212	0.168	0.239	-	-	0	-	0.00%
2009-03-11	0	0.390	0.345	0.440	0.390	0.420	42,000	17,070	0.4064	0.212	0.187	0.239	0.212	0.228	77,358	0.2207	-9.30%
2009-03-10	0	0.430	0.345	0.450	-	-	0	0	-	0.233	0.187	0.244	-	-	0	-	0.00%
2009-03-09	0	0.430	0.335	-	-	-	0	0	-	0.233	0.182	-	-	-	0	-	0.00%
2009-03-06	0	0.430	0.310	0.450	-	-	0	0	-	0.233	0.168	0.244	-	-	0	-	0.00%
2009-03-05	0	0.430	0.325	0.830	-	-	0	0	-	0.233	0.176	0.451	-	-	0	-	0.00%
2009-03-04	0	0.430	0.430	0.490	-	-	0	0	-	0.233	0.233	0.266	-	-	0	-	4.88%
2009-03-03	0	0.410	0.380	0.470	-	-	0	0	-	0.223	0.206	0.255	-	-	0	-	0.00%
2009-03-02	0	0.410	0.330	0.500	-	-	0	0	-	0.223	0.179	0.271	-	-	0	-	0.00%
2009-02-27	0	0.410	0.335	0.500	-	-	0	0	-	0.223	0.182	0.271	-	-	0	-	0.00%
2009-02-26	0	0.410	0.380	0.430	-	-	0	0	-	0.223	0.206	0.233	-	-	0	-	0.00%
2009-02-25	0	0.410	0.335	0.410	0.410	0.450	70,000	30,700	0.4386	0.223	0.182	0.223	0.223	0.244	128,930	0.2381	9.33%
2009-02-24	0	0.375	0.305	0.440	-	-	0	0	-	0.204	0.166	0.239	-	-	0	-	0.00%
2009-02-23	0	0.375	0.315	0.475	-	-	0	0	-	0.204	0.171	0.258	-	-	0	-	0.00%
2009-02-20	0	0.375	0.335	-	-	-	0	0	-	0.204	0.182	-	-	-	0	-	0.00%
2009-02-19	0	0.375	0.315	0.750	-	-	0	0	-	0.204	0.171	0.407	-	-	0	-	0.00%
2009-02-18	0	0.375	0.375	0.410	-	-	0	0	-	0.204	0.204	0.223	-	-	0	-	4.17%
2009-02-17	0	0.360	0.340	0.400	0.360	0.360	36,000	12,960	0.3600	0.195	0.185	0.217	0.195	0.195	66,307	0.1955	-12.20%
2009-02-16	0	0.410	0.350	-	-	-	0	0	-	0.223	0.190	-	-	-	0	-	0.00%
2009-02-13	0	0.410	0.340	-	-	-	0	0	-	0.223	0.185	-	-	-	0	-	0.00%
2009-02-12	0	0.410	0.350	0.800	-	-	0	0	-	0.223	0.190	0.434	-	-	0	-	0.00%
2009-02-11	0	0.410	0.350	-	-	-	0	0	-	0.223	0.190	-	-	-	0	-	0.00%
2009-02-10	0	0.410	0.410	0.800	-	-	0	0	-	0.223	0.223	0.434	-	-	0	-	2.50%
2009-02-09	0	0.400	0.340	-	-	-	0	0	-	0.217	0.185	-	-	-	0	-	0.00%
2009-02-06	0	0.400	0.400	0.520	-	-	0	0	-	0.217	0.217	0.282	-	-	0	-	2.56%
2009-02-05	0	0.390	0.325	0.520	-	-	0	0	-	0.212	0.176	0.282	-	-	0	-	0.00%
2009-02-04	0	0.390	0.335	-	-	-	0	0	-	0.212	0.182	-	-	-	0	-	0.00%
2009-02-03	0	0.390	0.340	-	-	-	0	0	-	0.212	0.185	-	-	-	0	-	0.00%
2009-02-02	0	0.390	0.340	-	-	-	0	0	-	0.212	0.185	-	-	-	0	-	0.00%
2009-01-30	0	0.390	0.305	0.780	-	-	0	0	-	0.212	0.166	0.423	-	-	0	-	0.00%
2009-01-29	0	0.390	0.325	0.520	-	-	0	0	-	0.212	0.176	0.282	-	-	0	-	0.00%
2009-01-23	0	0.390	0.325	-	-	-	0	0	-	0.212	0.176	-	-	-	0	-	0.00%
2009-01-22	0	0.390	0.320	-	-	-	0	0	-	0.212	0.174	-	-	-	0	-	0.00%
2009-01-21	0	0.390	0.325	-	-	-	0	0	-	0.212	0.176	-	-	-	0	-	0.00%
2009-01-20	0	0.390	0.300	-	-	-	0	0	-	0.212	0.163	-	-	-	0	-	0.00%
2009-01-19	0	0.390	0.390	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	1.30%
2009-01-16	0	0.385	0.385	-	-	-	0	0	-	0.209	0.209	-	-	-	0	-	1.32%
2009-01-15	0	0.380	0.380	-	0.380	0.380	24,000	9,120	0.3800	0.206	0.206	-	0.206	0.206	44,205	0.2063	22.58%
2009-01-14	0	0.310	0.310	0.380	0.300	0.300	24,000	7,200	0.3000	0.168	0.168	0.206	0.163	0.163	44,205	0.1629	-18.42%
2009-01-13	0	0.380	0.280	-	-	-	0	0	-	0.206	0.152	-	-	-	0	-	0.00%
2009-01-12	0	0.380	0.380	-	-	-	0	0	-	0.206	0.206	-	-	-	0	-	0.00%
2009-01-09	0	0.380	0.325	-	-	-	0	0	-	0.206	0.176	-	-	-	0	-	0.00%
2009-01-08	0	0.380	0.300	-	-	-	0	0	-	0.206	0.163	-	-	-	0	-	0.00%
2009-01-07	0	0.380	0.380	-	0.380	0.380	8,000	3,040	0.3800	0.206	0.206	-	0.206	0.206	14,735	0.2063	-13.64%
2009-01-06	0	0.440	0.340	0.450	-	-	0	0	-	0.239	0.185	0.244	-	-	0	-	0.00%
2009-01-05	0	0.440	0.305	0.550	-	-	0	0	-	0.239	0.166	0.299	-	-	0	-	0.00%
2009-01-02	0	0.440	0.221	-	-	-	0	0	-	0.239	0.120	-	-	-	0	-	0.00%
2008-12-31	0	0.440	0.204	-	-	-	0	0	-	0.239	0.111	-	-	-	0	-	0.00%
2008-12-30	0	0.440	0.350	-	-	-	0	0	-	0.239	0.190	-	-	-	0	-	0.00%
2008-12-29	0	0.440	0.230	-	-	-	0	0	-	0.239	0.125	-	-	-	0	-	0.00%
2008-12-24	0	0.440	0.204	-	-	-	0	0	-	0.239	0.111	-	-	-	0	-	0.00%
2008-12-23	0	0.440	0.340	0.500	-	-	0	0	-	0.239	0.185	0.271	-	-	0	-	0.00%
2008-12-22	0	0.440	0.211	0.550	-	-	0	0	-	0.239	0.115	0.299	-	-	0	-	0.00%
2008-12-19	0	0.440	0.154	-	-	-	0	0	-	0.239	0.084	-	-	-	0	-	0.00%
2008-12-18	0	0.440	0.340	0.500	-	-	0	0	-	0.239	0.185	0.271	-	-	0	-	0.00%
2008-12-17	0	0.440	0.160	-	-	-	0	0	-	0.239	0.087	-	-	-	0	-	0.00%
2008-12-16	0	0.440	0.156	-	-	-	0	0	-	0.239	0.085	-	-	-	0	-	0.00%
2008-12-15	0	0.440	0.212	-	-	-	0	0	-	0.239	0.115	-	-	-	0	-	0.00%
2008-12-12	0	0.440	0.208	-	-	-	0	0	-	0.239	0.113	-	-	-	0	-	0.00%
2008-12-11	0	0.440	0.255	0.440	-	-	0	0	-	0.239	0.138	0.239	-	-	0	-	-2.22%
2008-12-10	0	0.450	0.220	-	-	-	0	0	-	0.244	0.119	-	-	-	0	-	0.00%
2008-12-09	0	0.450	0.255	-	-	-	0	0	-	0.244	0.138	-	-	-	0	-	0.00%
2008-12-08	0	0.450	0.265	-	-	-	0	0	-	0.244	0.144	-	-	-	0	-	0.00%
2008-12-05	0	0.450	0.335	-	-	-	0	0	-	0.244	0.182	-	-	-	0	-	0.00%
2008-12-04	0	0.450	0.305	0.450	-	-	0	0	-	0.244	0.166	0.244	-	-	0	-	0.00%
2008-12-03	0	0.450	0.218	0.450	-	-	0	0	-	0.244	0.118	0.244	-	-	0	-	0.00%
2008-12-02	0	0.450	0.246	-	-	-	0	0	-	0.244	0.134	-	-	-	0	-	0.00%
2008-12-01	0	0.450	0.222	-	-	-	0	0	-	0.244	0.121	-	-	-	0	-	0.00%
2008-11-28	0	0.450	0.280	-	-	-	0	0	-	0.244	0.152	-	-	-	0	-	0.00%
2008-11-27	0	0.450	0.310	-	-	-	0	0	-	0.244	0.168	-	-	-	0	-	0.00%
2008-11-26	0	0.450	0.210	-	-	-	0	0	-	0.244	0.114	-	-	-	0	-	0.00%
2008-11-25	0	0.450	0.201	-	-	-	0	0	-	0.244	0.109	-	-	-	0	-	0.00%
2008-11-24	0	0.450	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2008-11-21	0	0.450	0.320	0.470	-	-	0	0	-	0.244	0.174	0.255	-	-	0	-	0.00%
2008-11-20	0	0.450	0.350	0.480	-	-	0	0	-	0.244	0.190	0.261	-	-	0	-	0.00%
2008-11-19	0	0.450	0.350	0.700	-	-	0	0	-	0.244	0.190	0.380	-	-	0	-	0.00%
2008-11-18	0	0.450	0.450	0.480	0.450	0.450	34,000	15,300	0.4500	0.244	0.244	0.261	0.244	0.244	62,623	0.2443	0.00%
2008-11-17	0	0.450	0.400	0.480	-	-	0	0	-	0.244	0.217	0.261	-	-	0	-	0.00%
2008-11-14	0	0.450	0.350	0.480	-	-	0	0	-	0.244	0.190	0.261	-	-	0	-	0.00%
2008-11-13	0	0.450	0.370	0.500	-	-	0	0	-	0.244	0.201	0.271	-	-	0	-	0.00%
2008-11-12	0	0.450	0.300	0.450	-	-	0	0	-	0.244	0.163	0.244	-	-	0	-	-6.25%
2008-11-11	0	0.480	0.400	0.500	-	-	0	0	-	0.261	0.217	0.271	-	-	0	-	0.00%
2008-11-10	0	0.480	0.400	0.500	-	-	0	0	-	0.261	0.217	0.271	-	-	0	-	0.00%
2008-11-07	0	0.480	0.400	0.500	-	-	0	0	-	0.261	0.217	0.271	-	-	0	-	0.00%
2008-11-06	0	0.480	0.405	0.500	-	-	0	0	-	0.261	0.220	0.271	-	-	0	-	0.00%
2008-11-05	0	0.480	0.400	0.500	-	-	0	0	-	0.261	0.217	0.271	-	-	0	-	0.00%
2008-11-04	0	0.480	0.400	0.500	-	-	0	0	-	0.261	0.217	0.271	-	-	0	-	0.00%
2008-11-03	0	0.480	0.400	0.500	-	-	0	0	-	0.261	0.217	0.271	-	-	0	-	0.00%
2008-10-31	0	0.480	0.400	0.500	-	-	0	0	-	0.261	0.217	0.271	-	-	0	-	0.00%
2008-10-30	0	0.480	0.400	0.500	-	-	0	0	-	0.261	0.217	0.271	-	-	0	-	0.00%
2008-10-29	0	0.480	0.400	0.480	-	-	0	0	-	0.261	0.217	0.261	-	-	0	-	0.00%
2008-10-28	0	0.480	0.400	0.480	-	-	0	0	-	0.261	0.217	0.261	-	-	0	-	-4.00%
2008-10-27	0	0.500	0.400	0.500	-	-	0	0	-	0.271	0.217	0.271	-	-	0	-	0.00%
2008-10-24	0	0.500	0.400	0.580	-	-	0	0	-	0.271	0.217	0.315	-	-	0	-	0.00%
2008-10-23	0	0.500	0.400	0.580	-	-	0	0	-	0.271	0.217	0.315	-	-	0	-	0.00%
2008-10-22	0	0.500	0.400	0.580	-	-	0	0	-	0.271	0.217	0.315	-	-	0	-	0.00%
2008-10-21	0	0.500	0.400	0.550	-	-	0	0	-	0.271	0.217	0.299	-	-	0	-	0.00%
2008-10-20	0	0.500	0.400	0.530	-	-	0	0	-	0.271	0.217	0.288	-	-	0	-	0.00%
2008-10-17	0	0.500	0.420	0.570	-	-	0	0	-	0.271	0.228	0.309	-	-	0	-	0.00%
2008-10-16	0	0.500	0.410	0.550	-	-	0	0	-	0.271	0.223	0.299	-	-	0	-	0.00%
2008-10-15	0	0.500	0.450	0.560	0.500	0.500	14,000	7,000	0.5000	0.271	0.244	0.304	0.271	0.271	25,786	0.2715	-10.71%
2008-10-14	0	0.560	0.500	0.600	-	-	0	0	-	0.304	0.271	0.326	-	-	0	-	0.00%
2008-10-13	0	0.560	0.500	0.600	-	-	0	0	-	0.304	0.271	0.326	-	-	0	-	0.00%
2008-10-10	0	0.560	0.510	0.560	-	-	0	0	-	0.304	0.277	0.304	-	-	0	-	-3.45%
2008-10-09	0	0.580	0.500	0.580	-	-	0	0	-	0.315	0.271	0.315	-	-	0	-	-6.45%
2008-10-08	0	0.620	0.500	0.620	-	-	0	0	-	0.337	0.271	0.337	-	-	0	-	0.00%
2008-10-06	0	0.620	0.470	0.620	-	-	0	0	-	0.337	0.255	0.337	-	-	0	-	0.00%
2008-10-03	0	0.620	0.500	0.620	-	-	0	0	-	0.337	0.271	0.337	-	-	0	-	0.00%
2008-10-02	0	0.620	0.500	0.640	-	-	0	0	-	0.337	0.271	0.347	-	-	0	-	0.00%
2008-09-30	0	0.620	0.480	0.620	-	-	0	0	-	0.337	0.261	0.337	-	-	0	-	0.00%
2008-09-29	0	0.620	0.550	0.650	-	-	0	0	-	0.337	0.299	0.353	-	-	0	-	0.00%
2008-09-26	0	0.640	0.550	0.650	-	-	0	0	-	0.337	0.289	0.342	-	-	0	-	0.00%
2008-09-25	0	0.640	0.570	0.680	-	-	0	0	-	0.337	0.300	0.358	-	-	0	-	0.00%
2008-09-24	0	0.640	0.550	0.650	-	-	0	0	-	0.337	0.289	0.342	-	-	0	-	0.00%
2008-09-23	0	0.640	0.550	0.650	-	-	0	0	-	0.337	0.289	0.342	-	-	0	-	0.00%
2008-09-22	0	0.640	0.570	0.650	-	-	0	0	-	0.337	0.300	0.342	-	-	0	-	0.00%
2008-09-19	0	0.640	0.530	0.650	0.640	0.640	70,000	44,800	0.6400	0.337	0.279	0.342	0.337	0.337	133,089	0.3366	16.36%
2008-09-18	0	0.550	0.500	0.620	0.500	0.550	280,000	145,500	0.5196	0.289	0.263	0.326	0.263	0.289	532,356	0.2733	-8.33%
2008-09-17	0	0.600	0.500	0.670	-	-	0	0	-	0.316	0.263	0.352	-	-	0	-	0.00%
2008-09-16	0	0.600	0.600	0.670	0.600	0.600	92,000	55,200	0.6000	0.316	0.316	0.352	0.316	0.316	174,917	0.3156	-1.64%
2008-09-12	0	0.610	0.500	0.670	-	-	0	0	-	0.321	0.263	0.352	-	-	0	-	0.00%
2008-09-11	0	0.610	0.570	0.680	0.610	0.610	6,000	3,660	0.6100	0.321	0.300	0.358	0.321	0.321	11,408	0.3208	-3.17%
2008-09-10	0	0.630	0.600	0.680	-	-	0	0	-	0.331	0.316	0.358	-	-	0	-	0.00%
2008-09-09	0	0.630	0.630	0.680	0.630	0.630	20,000	12,600	0.6300	0.331	0.331	0.358	0.331	0.331	38,025	0.3314	-18.18%
2008-09-08	0	0.770	0.640	0.700	0.620	0.620	62,000	38,440	0.6200	0.405	0.337	0.368	0.326	0.326	117,879	0.3261	0.00%
2008-09-05	0	0.770	0.620	0.770	-	-	0	0	-	0.405	0.326	0.405	-	-	0	-	-2.53%
2008-09-04	0	0.790	0.550	0.850	-	-	0	0	-	0.416	0.289	0.447	-	-	0	-	0.00%
2008-09-03	0	0.790	0.620	0.820	-	-	0	0	-	0.416	0.326	0.431	-	-	0	-	0.00%
2008-09-02	0	0.790	0.620	0.850	-	-	0	0	-	0.416	0.326	0.447	-	-	0	-	0.00%
2008-09-01	0	0.790	0.630	0.820	-	-	0	0	-	0.416	0.331	0.431	-	-	0	-	0.00%
2008-08-29	0	0.790	0.610	0.840	-	-	0	0	-	0.416	0.321	0.442	-	-	0	-	0.00%
2008-08-28	0	0.790	0.630	0.790	-	-	0	0	-	0.416	0.331	0.416	-	-	0	-	-1.25%
2008-08-27	0	0.800	0.610	0.840	-	-	0	0	-	0.421	0.321	0.442	-	-	0	-	0.00%
2008-08-26	0	0.800	0.620	0.880	-	-	0	0	-	0.421	0.326	0.463	-	-	0	-	0.00%
2008-08-25	0	0.800	0.630	0.880	-	-	0	0	-	0.421	0.331	0.463	-	-	0	-	0.00%
2008-08-21	0	0.800	0.800	0.850	0.690	0.700	86,000	60,180	0.6998	0.421	0.421	0.447	0.363	0.368	163,509	0.3681	14.29%
2008-08-20	0	0.700	0.630	0.720	0.620	0.700	12,000	8,240	0.6867	0.368	0.331	0.379	0.326	0.368	22,815	0.3612	-10.26%
2008-08-19	0	0.780	0.630	0.780	-	-	0	0	-	0.410	0.331	0.410	-	-	0	-	0.00%
2008-08-18	0	0.780	0.630	0.780	-	-	0	0	-	0.410	0.331	0.410	-	-	0	-	0.00%
2008-08-15	0	0.780	0.640	0.780	-	-	0	0	-	0.410	0.337	0.410	-	-	0	-	0.00%
2008-08-14	0	0.780	0.640	0.780	-	-	0	0	-	0.410	0.337	0.410	-	-	0	-	0.00%
2008-08-13	0	0.780	0.610	0.780	-	-	0	0	-	0.410	0.321	0.410	-	-	0	-	-2.50%
2008-08-12	0	0.800	0.640	0.800	-	-	0	0	-	0.421	0.337	0.421	-	-	0	-	0.00%
2008-08-11	0	0.800	0.630	0.870	-	-	0	0	-	0.421	0.331	0.458	-	-	0	-	0.00%
2008-08-08	0	0.800	0.610	0.870	-	-	0	0	-	0.421	0.321	0.458	-	-	0	-	0.00%
2008-08-07	0	0.800	0.650	0.870	-	-	0	0	-	0.421	0.342	0.458	-	-	0	-	0.00%
2008-08-05	0	0.800	0.650	0.870	-	-	0	0	-	0.421	0.342	0.458	-	-	0	-	0.00%
2008-08-04	0	0.800	0.690	0.870	-	-	0	0	-	0.421	0.363	0.458	-	-	0	-	0.00%
2008-08-01	0	0.800	0.670	0.870	-	-	0	0	-	0.421	0.352	0.458	-	-	0	-	0.00%
2008-07-31	0	0.800	0.660	0.880	-	-	0	0	-	0.421	0.347	0.463	-	-	0	-	0.00%
2008-07-30	0	0.800	0.650	0.880	-	-	0	0	-	0.421	0.342	0.463	-	-	0	-	0.00%
2008-07-29	0	0.800	0.660	-	-	-	0	0	-	0.421	0.347	-	-	-	0	-	0.00%
2008-07-28	0	0.800	0.650	-	-	-	0	0	-	0.421	0.342	-	-	-	0	-	0.00%
2008-07-25	0	0.800	0.710	0.800	-	-	0	0	-	0.421	0.373	0.421	-	-	0	-	0.00%
2008-07-24	0	0.800	0.680	0.820	-	-	0	0	-	0.421	0.358	0.431	-	-	0	-	0.00%
2008-07-23	0	0.800	0.700	0.900	0.600	0.800	132,000	88,800	0.6727	0.421	0.368	0.473	0.316	0.421	250,968	0.3538	6.67%
2008-07-22	0	0.750	0.680	0.750	-	-	0	0	-	0.394	0.358	0.394	-	-	0	-	0.00%
2008-07-21	0	0.750	0.680	0.880	0.740	0.750	50,000	37,440	0.7488	0.394	0.358	0.463	0.389	0.394	95,064	0.3938	0.00%
2008-07-18	0	0.750	0.750	0.840	0.750	0.750	70,000	52,500	0.7500	0.394	0.394	0.442	0.394	0.394	133,089	0.3945	-5.06%
2008-07-17	0	0.790	0.620	0.790	-	-	0	0	-	0.416	0.326	0.416	-	-	0	-	0.00%
2008-07-16	0	0.790	0.660	0.790	-	-	0	0	-	0.416	0.347	0.416	-	-	0	-	0.00%
2008-07-15	0	0.790	0.690	0.790	0.790	0.790	6,000	4,740	0.7900	0.416	0.363	0.416	0.416	0.416	11,408	0.4155	0.00%
2008-07-14	0	0.790	0.720	0.790	-	-	0	0	-	0.416	0.379	0.416	-	-	0	-	0.00%
2008-07-11	0	0.790	0.630	0.790	-	-	0	0	-	0.416	0.331	0.416	-	-	0	-	-1.25%
2008-07-10	0	0.800	0.700	0.810	0.800	0.800	20,000	16,000	0.8000	0.421	0.368	0.426	0.421	0.421	38,025	0.4208	-1.23%
2008-07-09	0	0.810	0.740	0.810	-	-	0	0	-	0.426	0.389	0.426	-	-	0	-	0.00%
2008-07-08	0	0.810	0.720	0.820	-	-	0	0	-	0.426	0.379	0.431	-	-	0	-	0.00%
2008-07-07	0	0.810	0.740	0.820	-	-	0	0	-	0.426	0.389	0.431	-	-	0	-	0.00%
2008-07-04	0	0.810	0.750	0.820	-	-	0	0	-	0.426	0.394	0.431	-	-	0	-	0.00%
2008-07-03	0	0.810	0.670	0.810	-	-	0	0	-	0.426	0.352	0.426	-	-	0	-	0.00%
2008-07-02	0	0.810	0.700	0.810	-	-	0	0	-	0.426	0.368	0.426	-	-	0	-	-1.22%
2008-06-30	0	0.820	0.740	0.820	-	-	0	0	-	0.431	0.389	0.431	-	-	0	-	-1.20%
2008-06-27	0	0.830	0.730	0.840	-	-	0	0	-	0.437	0.384	0.442	-	-	0	-	0.00%
2008-06-26	0	0.830	0.740	0.840	-	-	0	0	-	0.437	0.389	0.442	-	-	0	-	0.00%
2008-06-25	0	0.830	0.750	-	-	-	0	0	-	0.437	0.394	-	-	-	0	-	0.00%
2008-06-24	0	0.830	0.680	0.850	0.800	0.830	86,000	71,140	0.8272	0.437	0.358	0.447	0.421	0.437	163,509	0.4351	9.21%
2008-06-23	0	0.760	0.680	0.800	-	-	0	0	-	0.400	0.358	0.421	-	-	0	-	0.00%
2008-06-20	0	0.760	0.710	0.800	-	-	0	0	-	0.400	0.373	0.421	-	-	0	-	0.00%
2008-06-19	0	0.760	0.690	0.800	-	-	0	0	-	0.400	0.363	0.421	-	-	0	-	0.00%
2008-06-18	0	0.760	0.670	0.800	-	-	0	0	-	0.400	0.352	0.421	-	-	0	-	0.00%
2008-06-17	0	0.760	0.690	0.850	-	-	0	0	-	0.400	0.363	0.447	-	-	0	-	0.00%
2008-06-16	0	0.760	0.690	0.850	-	-	0	0	-	0.400	0.363	0.447	-	-	0	-	0.00%
2008-06-13	0	0.760	0.710	-	-	-	0	0	-	0.400	0.373	-	-	-	0	-	0.00%
2008-06-12	0	0.760	0.690	-	-	-	0	0	-	0.400	0.363	-	-	-	0	-	0.00%
2008-06-11	0	0.760	0.690	0.850	-	-	0	0	-	0.400	0.363	0.447	-	-	0	-	0.00%
2008-06-10	0	0.760	0.710	0.760	-	-	0	0	-	0.400	0.373	0.400	-	-	0	-	0.00%
2008-06-06	0	0.760	0.760	0.900	0.760	0.760	70,000	53,200	0.7600	0.400	0.400	0.473	0.400	0.400	133,089	0.3997	0.00%
2008-06-05	0	0.760	0.730	-	-	-	0	0	-	0.400	0.384	-	-	-	0	-	0.00%
2008-06-04	0	0.760	0.760	0.900	0.760	0.800	210,000	167,680	0.7985	0.400	0.400	0.473	0.400	0.421	399,267	0.4200	-5.00%
2008-06-03	0	0.800	0.740	0.800	0.800	0.800	40,000	32,000	0.8000	0.421	0.389	0.421	0.421	0.421	76,051	0.4208	0.00%
2008-06-02	0	0.800	0.740	0.800	-	-	0	0	-	0.421	0.389	0.421	-	-	0	-	0.00%
2008-05-30	0	0.800	0.760	0.950	0.800	0.800	270,000	216,000	0.8000	0.421	0.400	0.500	0.421	0.421	513,343	0.4208	0.00%
2008-05-29	0	0.800	0.740	0.830	-	-	0	0	-	0.421	0.389	0.437	-	-	0	-	0.00%
2008-05-28	0	0.800	0.750	0.830	-	-	0	0	-	0.421	0.394	0.437	-	-	0	-	0.00%
2008-05-27	0	0.800	0.750	0.830	-	-	0	0	-	0.421	0.394	0.437	-	-	0	-	0.00%
2008-05-26	0	0.800	0.740	0.900	0.800	0.800	100,000	80,000	0.8000	0.421	0.389	0.473	0.421	0.421	190,127	0.4208	0.00%
2008-05-23	0	0.800	0.720	0.900	-	-	0	0	-	0.421	0.379	0.473	-	-	0	-	0.00%
2008-05-22	0	0.800	0.740	0.850	-	-	0	0	-	0.421	0.389	0.447	-	-	0	-	0.00%
2008-05-21	0	0.800	0.740	0.820	0.800	0.800	100,000	80,000	0.8000	0.421	0.389	0.431	0.421	0.421	190,127	0.4208	0.00%
2008-05-20	0	0.800	0.740	0.800	0.800	0.800	100,000	80,000	0.8000	0.421	0.389	0.421	0.421	0.421	190,127	0.4208	0.00%
2008-05-19	0	0.800	0.740	0.820	0.800	0.800	200,000	160,000	0.8000	0.421	0.389	0.431	0.421	0.421	380,254	0.4208	-2.44%
2008-05-16	0	0.820	0.750	0.880	0.780	0.820	400,000	322,000	0.8050	0.431	0.394	0.463	0.410	0.431	760,509	0.4234	1.23%
2008-05-15	0	0.810	0.750	0.820	-	-	0	0	-	0.426	0.394	0.431	-	-	0	-	0.00%
2008-05-14	0	0.810	0.760	0.820	-	-	0	0	-	0.426	0.400	0.431	-	-	0	-	0.00%
2008-05-13	0	0.810	0.750	0.820	-	-	0	0	-	0.426	0.394	0.431	-	-	0	-	0.00%
2008-05-09	0	0.810	0.740	0.820	-	-	0	0	-	0.426	0.389	0.431	-	-	0	-	0.00%
2008-05-08	0	0.810	0.730	0.820	-	-	0	0	-	0.426	0.384	0.431	-	-	0	-	0.00%
2008-05-07	0	0.810	0.740	0.820	-	-	0	0	-	0.426	0.389	0.431	-	-	0	-	0.00%
2008-05-06	0	0.810	0.740	0.820	-	-	0	0	-	0.426	0.389	0.431	-	-	0	-	0.00%
2008-05-05	0	0.810	0.740	0.900	-	-	0	0	-	0.426	0.389	0.473	-	-	0	-	0.00%
2008-05-02	0	0.810	0.740	0.820	-	-	0	0	-	0.426	0.389	0.431	-	-	0	-	0.00%
2008-04-30	0	0.810	0.810	0.850	0.790	0.810	262,000	211,620	0.8077	0.426	0.426	0.447	0.416	0.426	498,133	0.4248	1.25%
2008-04-29	0	0.800	0.760	0.850	0.800	0.800	160,000	128,000	0.8000	0.421	0.400	0.447	0.421	0.421	304,203	0.4208	6.67%
2008-04-28	0	0.750	0.750	0.770	0.730	0.750	60,000	44,400	0.7400	0.394	0.394	0.405	0.384	0.394	114,076	0.3892	-6.25%
2008-04-25	0	0.800	0.780	0.820	0.780	0.800	30,000	23,800	0.7933	0.421	0.410	0.431	0.410	0.421	57,038	0.4173	2.56%
2008-04-24	0	0.780	0.720	0.820	-	-	0	0	-	0.410	0.379	0.431	-	-	0	-	0.00%
2008-04-23	0	0.780	0.720	0.850	-	-	0	0	-	0.410	0.379	0.447	-	-	0	-	0.00%
2008-04-22	0	0.780	0.730	0.810	-	-	0	0	-	0.410	0.384	0.426	-	-	0	-	0.00%
2008-04-21	0	0.780	0.730	0.810	-	-	0	0	-	0.410	0.384	0.426	-	-	0	-	0.00%
2008-04-18	0	0.780	0.740	0.780	-	-	0	0	-	0.410	0.389	0.410	-	-	0	-	-3.70%
2008-04-17	0	0.830	0.780	0.880	0.800	0.830	160,000	132,500	0.8281	0.426	0.400	0.452	0.411	0.426	311,715	0.4251	0.00%
2008-04-16	0	0.830	0.750	0.830	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	0.00%
2008-04-15	0	0.830	0.720	0.830	-	-	0	0	-	0.426	0.370	0.426	-	-	0	-	0.00%
2008-04-14	0	0.830	0.750	0.830	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	-1.19%
2008-04-11	0	0.840	0.750	0.840	-	-	0	0	-	0.431	0.385	0.431	-	-	0	-	0.00%
2008-04-10	0	0.840	0.740	0.850	-	-	0	0	-	0.431	0.380	0.436	-	-	0	-	0.00%
2008-04-09	0	0.840	0.740	0.850	-	-	0	0	-	0.431	0.380	0.436	-	-	0	-	0.00%
2008-04-08	0	0.840	0.730	0.850	-	-	0	0	-	0.431	0.375	0.436	-	-	0	-	0.00%
2008-04-07	0	0.840	0.820	0.900	0.840	0.840	1,264,000	1,061,760	0.8400	0.431	0.421	0.462	0.431	0.431	2,462,546	0.4312	5.00%
2008-04-03	0	0.800	0.750	0.850	0.800	0.800	50,000	40,000	0.8000	0.411	0.385	0.436	0.411	0.411	97,411	0.4106	0.00%
2008-04-02	0	0.800	0.770	0.830	0.770	0.800	238,000	186,260	0.7826	0.411	0.395	0.426	0.395	0.411	463,676	0.4017	8.11%
2008-04-01	0	0.740	0.720	0.850	0.740	0.750	450,000	337,000	0.7489	0.380	0.370	0.436	0.380	0.385	876,697	0.3844	-1.33%
2008-03-31	0	0.750	0.720	0.760	0.700	0.760	1,622,000	1,176,700	0.7255	0.385	0.370	0.390	0.359	0.390	3,160,007	0.3724	-11.76%
2008-03-28	0	0.850	0.680	0.850	-	-	0	0	-	0.436	0.349	0.436	-	-	0	-	0.00%
2008-03-27	0	0.850	0.670	0.950	0.850	0.850	470,000	399,500	0.8500	0.436	0.344	0.488	0.436	0.436	915,662	0.4363	10.39%
2008-03-26	0	0.770	0.650	-	-	-	0	0	-	0.395	0.334	-	-	-	0	-	0.00%
2008-03-25	0	0.770	0.700	0.940	-	-	0	0	-	0.395	0.359	0.482	-	-	0	-	0.00%
2008-03-20	0	0.770	0.630	0.840	-	-	0	0	-	0.395	0.323	0.431	-	-	0	-	0.00%
2008-03-19	0	0.770	0.660	0.850	-	-	0	0	-	0.395	0.339	0.436	-	-	0	-	0.00%
2008-03-18	0	0.770	0.660	0.880	-	-	0	0	-	0.395	0.339	0.452	-	-	0	-	0.00%
2008-03-17	0	0.770	0.670	0.950	-	-	0	0	-	0.395	0.344	0.488	-	-	0	-	0.00%
2008-03-14	0	0.770	0.770	0.920	0.770	0.770	12,000	9,420	0.7850	0.395	0.395	0.472	0.395	0.395	23,379	0.4029	-3.75%
2008-03-13	0	0.800	0.800	0.950	0.770	0.770	2,000	1,540	0.7700	0.411	0.411	0.488	0.395	0.395	3,896	0.3952	-5.88%
2008-03-12	0	0.850	0.760	0.980	-	-	0	0	-	0.436	0.390	0.503	-	-	0	-	0.00%
2008-03-11	0	0.850	0.770	-	0.760	0.850	80,000	65,500	0.8188	0.436	0.395	-	0.390	0.436	155,857	0.4203	6.25%
2008-03-10	0	0.800	0.750	0.820	0.800	0.800	50,000	40,000	0.8000	0.411	0.385	0.421	0.411	0.411	97,411	0.4106	0.00%
2008-03-07	0	0.800	0.780	0.850	-	-	0	0	-	0.411	0.400	0.436	-	-	0	-	0.00%
2008-03-06	0	0.800	0.800	0.850	0.780	0.780	10,000	7,800	0.7800	0.411	0.411	0.436	0.400	0.400	19,482	0.4004	0.00%
2008-03-05	0	0.800	0.780	0.850	-	-	0	0	-	0.411	0.400	0.436	-	-	0	-	0.00%
2008-03-04	0	0.800	0.720	0.850	-	-	0	0	-	0.411	0.370	0.436	-	-	0	-	0.00%
2008-03-03	0	0.800	0.700	0.850	-	-	0	0	-	0.411	0.359	0.436	-	-	0	-	0.00%
2008-02-29	0	0.800	0.700	0.800	-	-	0	0	-	0.411	0.359	0.411	-	-	0	-	0.00%
2008-02-28	0	0.800	0.700	0.850	-	-	0	0	-	0.411	0.359	0.436	-	-	0	-	0.00%
2008-02-27	0	0.800	0.800	0.850	-	-	0	0	-	0.411	0.411	0.436	-	-	0	-	0.00%
2008-02-26	0	0.800	0.800	1.030	0.800	0.800	14,425	11,540	0.8000	0.411	0.411	0.529	0.411	0.411	28,103	0.4106	-3.61%
2008-02-25	0	0.830	0.740	0.950	-	-	0	0	-	0.426	0.380	0.488	-	-	0	-	0.00%
2008-02-22	0	0.830	0.800	1.000	0.830	0.830	20,000	16,600	0.8300	0.426	0.411	0.513	0.426	0.426	38,964	0.4260	0.00%
2008-02-21	0	0.830	0.820	0.900	-	-	0	0	-	0.426	0.421	0.462	-	-	0	-	0.00%
2008-02-20	0	0.830	0.820	0.850	0.830	0.830	2,000	1,660	0.8300	0.426	0.421	0.436	0.426	0.426	3,896	0.4260	-2.35%
2008-02-19	0	0.850	0.820	0.850	0.840	0.850	54,000	45,620	0.8448	0.436	0.421	0.436	0.431	0.436	105,204	0.4336	2.41%
2008-02-18	0	0.830	0.830	0.970	-	-	0	0	-	0.426	0.426	0.498	-	-	0	-	1.22%
2008-02-15	0	0.820	0.810	0.950	-	-	0	0	-	0.421	0.416	0.488	-	-	0	-	0.00%
2008-02-14	0	0.820	0.800	0.850	-	-	0	0	-	0.421	0.411	0.436	-	-	0	-	0.00%
2008-02-13	0	0.820	0.800	0.880	0.810	0.820	110,000	89,140	0.8104	0.421	0.411	0.452	0.416	0.421	214,304	0.4160	9.33%
2008-02-12	0	0.750	0.730	0.850	-	-	0	0	-	0.385	0.375	0.436	-	-	0	-	0.00%
2008-02-11	0	0.750	0.670	0.850	0.750	0.750	10,000	7,500	0.7500	0.385	0.344	0.436	0.385	0.385	19,482	0.3850	-6.25%
2008-02-06	0	0.800	0.550	0.860	-	-	0	0	-	0.411	0.282	0.441	-	-	0	-	0.00%
2008-02-05	0	0.800	0.630	0.860	-	-	0	0	-	0.411	0.323	0.441	-	-	0	-	0.00%
2008-02-04	0	0.800	0.730	0.860	-	-	0	0	-	0.411	0.375	0.441	-	-	0	-	0.00%
2008-02-01	0	0.800	0.590	0.800	-	-	0	0	-	0.411	0.303	0.411	-	-	0	-	0.00%
2008-01-31	0	0.800	0.630	0.810	-	-	0	0	-	0.411	0.323	0.416	-	-	0	-	0.00%
2008-01-30	0	0.800	0.640	0.820	-	-	0	0	-	0.411	0.329	0.421	-	-	0	-	0.00%
2008-01-29	0	0.800	0.700	0.820	-	-	0	0	-	0.411	0.359	0.421	-	-	0	-	0.00%
2008-01-28	0	0.800	0.600	0.820	-	-	0	0	-	0.411	0.308	0.421	-	-	0	-	0.00%
2008-01-25	0	0.800	0.570	1.000	-	-	0	0	-	0.411	0.293	0.513	-	-	0	-	0.00%
2008-01-24	0	0.800	0.640	0.900	-	-	0	0	-	0.411	0.329	0.462	-	-	0	-	0.00%
2008-01-23	0	0.800	0.510	0.900	-	-	0	0	-	0.411	0.262	0.462	-	-	0	-	0.00%
2008-01-22	0	0.800	0.610	0.850	-	-	0	0	-	0.411	0.313	0.436	-	-	0	-	0.00%
2008-01-21	0	0.800	0.730	0.850	-	-	0	0	-	0.411	0.375	0.436	-	-	0	-	0.00%
2008-01-18	0	0.800	0.800	0.900	0.800	0.800	364,000	291,200	0.8000	0.411	0.411	0.462	0.411	0.411	709,151	0.4106	0.00%
2008-01-17	0	0.800	0.800	0.900	0.710	0.800	16,000	12,080	0.7550	0.411	0.411	0.462	0.364	0.411	31,171	0.3875	0.00%
2008-01-16	0	0.800	0.800	0.900	-	-	0	0	-	0.411	0.411	0.462	-	-	0	-	0.00%
2008-01-15	0	0.800	0.800	0.890	0.800	0.800	326,000	260,800	0.8000	0.411	0.411	0.457	0.411	0.411	635,119	0.4106	0.00%
2008-01-14	0	0.800	0.800	0.850	0.800	0.830	720,000	577,400	0.8019	0.411	0.411	0.436	0.411	0.426	1,402,716	0.4116	0.00%
2008-01-11	0	0.800	0.750	0.800	-	-	0	0	-	0.411	0.385	0.411	-	-	0	-	-3.61%
2008-01-10	0	0.830	0.800	1.030	-	-	0	0	-	0.426	0.411	0.529	-	-	0	-	0.00%
2008-01-09	0	0.830	0.800	1.000	-	-	0	0	-	0.426	0.411	0.513	-	-	0	-	0.00%
2008-01-08	0	0.830	0.830	0.890	0.830	0.830	590,000	489,700	0.8300	0.426	0.426	0.457	0.426	0.426	1,149,448	0.4260	3.75%
2008-01-07	0	0.800	0.720	0.830	-	-	0	0	-	0.411	0.370	0.426	-	-	0	-	0.00%
2008-01-04	0	0.800	0.800	0.830	0.740	0.740	10,000	7,400	0.7400	0.411	0.411	0.426	0.380	0.380	19,482	0.3798	-3.61%
2008-01-03	0	0.830	0.730	0.850	-	-	0	0	-	0.426	0.375	0.436	-	-	0	-	0.00%
2008-01-02	0	0.830	0.740	0.900	-	-	0	0	-	0.426	0.380	0.462	-	-	0	-	0.00%
2007-12-31	0	0.830	0.720	0.830	0.830	0.830	10,000	8,300	0.8300	0.426	0.370	0.426	0.426	0.426	19,482	0.4260	0.00%
2007-12-28	0	0.830	0.830	0.900	0.830	0.830	100,000	83,000	0.8300	0.426	0.426	0.462	0.426	0.426	194,822	0.4260	0.00%
2007-12-27	0	0.830	0.700	0.830	-	-	0	0	-	0.426	0.359	0.426	-	-	0	-	0.00%
2007-12-24	0	0.830	0.750	0.830	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	0.00%
2007-12-21	0	0.830	0.700	0.830	-	-	0	0	-	0.426	0.359	0.426	-	-	0	-	0.00%
2007-12-20	0	0.830	0.800	0.850	-	-	0	0	-	0.426	0.411	0.436	-	-	0	-	0.00%
2007-12-19	0	0.830	0.700	0.860	-	-	0	0	-	0.426	0.359	0.441	-	-	0	-	0.00%
2007-12-18	0	0.830	0.800	0.830	-	-	0	0	-	0.426	0.411	0.426	-	-	0	-	0.00%
2007-12-17	0	0.830	0.800	0.850	0.800	0.830	1,422,000	1,140,600	0.8021	0.426	0.411	0.436	0.411	0.426	2,770,364	0.4117	3.75%
2007-12-14	0	0.800	0.710	0.900	-	-	0	0	-	0.411	0.364	0.462	-	-	0	-	0.00%
2007-12-13	0	0.800	0.740	0.900	-	-	0	0	-	0.411	0.380	0.462	-	-	0	-	0.00%
2007-12-12	0	0.800	0.800	0.860	0.760	0.760	24,000	18,240	0.7600	0.411	0.411	0.441	0.390	0.390	46,757	0.3901	0.00%
2007-12-11	0	0.800	0.760	0.850	-	-	0	0	-	0.411	0.390	0.436	-	-	0	-	0.00%
2007-12-10	0	0.800	0.730	0.800	0.800	0.800	50,000	40,000	0.8000	0.411	0.375	0.411	0.411	0.411	97,411	0.4106	-3.61%
2007-12-07	0	0.830	0.800	0.840	-	-	0	0	-	0.426	0.411	0.431	-	-	0	-	0.00%
2007-12-06	0	0.830	0.800	0.840	-	-	0	0	-	0.426	0.411	0.431	-	-	0	-	0.00%
2007-12-05	0	0.830	0.750	0.840	-	-	0	0	-	0.426	0.385	0.431	-	-	0	-	0.00%
2007-12-04	0	0.830	0.800	0.850	-	-	0	0	-	0.426	0.411	0.436	-	-	0	-	0.00%
2007-12-03	0	0.830	0.830	0.860	0.800	0.840	394,000	313,540	0.7958	0.426	0.426	0.441	0.411	0.431	767,597	0.4085	7.79%
2007-11-30	0	0.770	0.770	0.850	0.770	0.770	20,000	15,400	0.7700	0.395	0.395	0.436	0.395	0.395	38,964	0.3952	0.00%
2007-11-29	0	0.770	0.750	0.850	-	-	100,000	84,000	0.8400	0.395	0.385	0.436	-	-	194,822	0.4312	0.00%
2007-11-28	0	0.770	0.710	0.830	-	-	0	0	-	0.395	0.364	0.426	-	-	0	-	0.00%
2007-11-27	0	0.770	0.720	0.820	-	-	0	0	-	0.395	0.370	0.421	-	-	0	-	0.00%
2007-11-26	0	0.770	0.770	0.850	0.650	0.770	54,000	37,840	0.7007	0.395	0.395	0.436	0.334	0.395	105,204	0.3597	0.00%
2007-11-23	0	0.770	0.710	0.850	-	-	0	0	-	0.395	0.364	0.436	-	-	0	-	0.00%
2007-11-22	0	0.770	0.740	0.840	-	-	0	0	-	0.395	0.380	0.431	-	-	0	-	0.00%
2007-11-21	0	0.770	0.730	0.800	-	-	0	0	-	0.395	0.375	0.411	-	-	0	-	0.00%
2007-11-20	0	0.770	0.770	0.830	0.720	0.720	2,000	1,440	0.7200	0.395	0.395	0.426	0.370	0.370	3,896	0.3696	-9.41%
2007-11-19	0	0.850	0.730	0.880	-	-	0	0	-	0.436	0.375	0.452	-	-	0	-	0.00%
2007-11-16	0	0.850	0.800	0.870	0.840	0.850	234,000	197,200	0.8427	0.436	0.411	0.447	0.431	0.436	455,883	0.4326	1.19%
2007-11-15	0	0.840	0.800	0.900	-	-	10,000	8,000	0.8000	0.431	0.411	0.462	-	-	19,482	0.4106	0.00%
2007-11-14	0	0.840	0.800	0.890	-	-	0	0	-	0.431	0.411	0.457	-	-	0	-	0.00%
2007-11-13	0	0.840	0.730	0.900	-	-	0	0	-	0.431	0.375	0.462	-	-	0	-	0.00%
2007-11-12	0	0.840	0.800	0.900	0.830	0.840	66,000	54,640	0.8279	0.431	0.411	0.462	0.426	0.431	128,582	0.4249	1.20%
2007-11-09	0	0.830	0.740	0.830	-	-	0	0	-	0.426	0.380	0.426	-	-	0	-	0.00%
2007-11-08	0	0.830	0.800	0.900	-	-	0	0	-	0.426	0.411	0.462	-	-	0	-	0.00%
2007-11-07	0	0.830	0.790	0.830	-	-	0	0	-	0.426	0.405	0.426	-	-	0	-	0.00%
2007-11-06	0	0.830	0.830	0.880	0.830	0.830	42,000	34,860	0.8300	0.426	0.426	0.452	0.426	0.426	81,825	0.4260	5.06%
2007-11-05	0	0.790	0.790	0.830	0.770	0.830	58,000	45,960	0.7924	0.405	0.405	0.426	0.395	0.426	112,997	0.4067	-7.06%
2007-11-02	0	0.850	0.800	0.860	0.840	0.850	332,000	279,520	0.8419	0.436	0.411	0.441	0.431	0.436	646,808	0.4322	6.25%
2007-11-01	0	0.800	0.800	0.850	0.800	0.800	8,000	6,400	0.8000	0.411	0.411	0.436	0.411	0.411	15,586	0.4106	-5.88%
2007-10-31	0	0.850	0.850	0.870	0.830	0.850	356,000	300,020	0.8428	0.436	0.436	0.447	0.426	0.436	693,565	0.4326	1.19%
2007-10-30	0	0.840	0.810	0.840	-	-	0	0	-	0.431	0.416	0.431	-	-	0	-	0.00%
2007-10-29	0	0.840	0.810	0.870	-	-	0	0	-	0.431	0.416	0.447	-	-	0	-	0.00%
2007-10-26	0	0.840	0.800	0.880	-	-	0	0	-	0.431	0.411	0.452	-	-	0	-	0.00%
2007-10-25	0	0.840	0.840	0.870	0.800	0.840	568,000	470,320	0.8280	0.431	0.431	0.447	0.411	0.431	1,106,587	0.4250	-3.45%
2007-10-24	0	0.870	0.800	0.870	0.870	0.870	108,000	93,960	0.8700	0.447	0.411	0.447	0.447	0.447	210,407	0.4466	8.75%
2007-10-23	0	0.800	0.800	0.840	0.800	0.850	110,000	88,100	0.8009	0.411	0.411	0.431	0.411	0.436	214,304	0.4111	0.00%
2007-10-22	0	0.800	0.800	0.840	0.800	0.800	100,000	80,000	0.8000	0.411	0.411	0.431	0.411	0.411	194,822	0.4106	-5.88%
2007-10-18	0	0.850	0.810	0.870	0.850	0.850	20,000	16,400	0.8200	0.436	0.416	0.447	0.436	0.436	38,964	0.4209	0.00%
2007-10-17	0	0.850	0.810	0.900	0.810	0.850	174,000	146,940	0.8445	0.436	0.416	0.462	0.416	0.436	338,990	0.4335	4.94%
2007-10-16	0	0.810	0.810	0.860	0.800	0.870	350,000	284,400	0.8126	0.416	0.416	0.441	0.411	0.447	681,876	0.4171	-1.22%
2007-10-15	0	0.820	0.820	0.870	0.820	0.900	332,000	286,120	0.8618	0.421	0.421	0.447	0.421	0.462	646,808	0.4424	1.23%
2007-10-12	0	0.810	0.810	0.880	0.810	0.810	600,000	486,000	0.8100	0.416	0.416	0.452	0.416	0.416	1,168,930	0.4158	0.00%
2007-10-11	0	0.810	0.810	0.890	0.760	0.760	2,000	1,520	0.7600	0.416	0.416	0.457	0.390	0.390	3,896	0.3901	-1.22%
2007-10-10	0	0.820	0.820	0.890	0.820	0.820	160,000	131,200	0.8200	0.421	0.421	0.457	0.421	0.421	311,715	0.4209	1.23%
2007-10-09	0	0.810	0.810	0.850	0.810	0.810	100,000	81,000	0.8100	0.416	0.416	0.436	0.416	0.416	194,822	0.4158	-1.22%
2007-10-08	0	0.820	0.820	0.880	0.800	0.820	334,000	261,400	0.7826	0.421	0.421	0.452	0.411	0.421	650,704	0.4017	0.00%
2007-10-05	0	0.820	0.820	0.850	0.820	0.820	40,000	32,800	0.8200	0.421	0.421	0.436	0.421	0.421	77,929	0.4209	0.00%
2007-10-04	0	0.820	0.820	0.850	0.810	0.830	264,000	217,340	0.8233	0.421	0.421	0.436	0.416	0.426	514,329	0.4226	-3.53%
2007-10-03	0	0.850	0.850	0.890	0.800	0.850	214,000	175,100	0.8182	0.436	0.436	0.457	0.411	0.436	416,918	0.4200	0.00%
2007-10-02	0	0.850	0.750	0.880	-	-	0	0	-	0.436	0.385	0.452	-	-	0	-	0.00%
2007-09-28	0	0.850	0.800	0.860	0.800	0.860	394,000	327,300	0.8307	0.436	0.411	0.441	0.411	0.441	767,597	0.4264	-1.16%
2007-09-27	0	0.860	0.860	0.900	0.860	0.900	270,000	241,000	0.8926	0.441	0.441	0.462	0.441	0.462	526,018	0.4582	2.38%
2007-09-25	0	0.860	0.860	0.900	0.850	0.900	188,000	161,800	0.8606	0.431	0.431	0.451	0.426	0.451	374,985	0.4315	1.18%
2007-09-24	0	0.850	0.830	0.850	0.770	0.920	462,000	371,260	0.8036	0.426	0.416	0.426	0.386	0.461	921,506	0.4029	-10.53%
2007-09-21	0	0.950	0.800	0.950	0.990	0.990	300,000	297,000	0.9900	0.476	0.401	0.476	0.496	0.496	598,381	0.4963	10.47%
2007-09-20	0	0.860	0.820	0.980	-	-	0	0	-	0.431	0.411	0.491	-	-	0	-	0.00%
2007-09-19	0	0.860	0.820	0.950	-	-	0	0	-	0.431	0.411	0.476	-	-	0	-	0.00%
2007-09-18	0	0.860	0.840	0.900	0.840	0.860	328,000	283,020	0.8629	0.431	0.421	0.451	0.421	0.431	654,230	0.4326	6.17%
2007-09-17	0	0.810	0.810	0.850	0.800	0.820	498,000	401,600	0.8064	0.406	0.406	0.426	0.401	0.411	993,312	0.4043	-4.71%
2007-09-14	0	0.850	0.760	0.860	0.800	0.850	182,000	151,340	0.8315	0.426	0.381	0.431	0.401	0.426	363,018	0.4169	10.39%
2007-09-13	0	0.770	0.770	0.820	0.750	0.750	20,000	15,000	0.7500	0.386	0.386	0.411	0.376	0.376	39,892	0.3760	-1.28%
2007-09-12	0	0.780	0.770	0.820	0.750	0.780	202,000	153,600	0.7604	0.391	0.386	0.411	0.376	0.391	402,910	0.3812	-2.50%
2007-09-11	0	0.800	0.800	0.850	0.800	0.800	64,000	51,200	0.8000	0.401	0.401	0.426	0.401	0.401	127,655	0.4011	0.00%
2007-09-10	0	0.800	0.780	0.800	-	-	0	0	-	0.401	0.391	0.401	-	-	0	-	0.00%
2007-09-07	0	0.800	0.770	0.830	0.760	0.800	280,000	222,400	0.7943	0.401	0.386	0.416	0.381	0.401	558,489	0.3982	0.00%
2007-09-06	0	0.800	0.800	0.840	0.730	0.800	370,000	288,500	0.7797	0.401	0.401	0.421	0.366	0.401	738,003	0.3909	0.00%
2007-09-05	0	0.800	0.790	0.850	0.800	0.930	242,000	208,020	0.8596	0.401	0.396	0.426	0.401	0.466	482,694	0.4310	-5.88%
2007-09-04	0	0.850	0.850	0.900	0.840	1.030	578,000	508,880	0.8804	0.426	0.426	0.451	0.421	0.516	1,152,880	0.4414	11.84%
2007-09-03	0	0.760	0.760	0.840	0.700	0.700	20,000	14,000	0.7000	0.381	0.381	0.421	0.351	0.351	39,892	0.3509	8.57%
2007-08-31	0	0.700	0.700	0.800	-	-	0	0	-	0.351	0.351	0.401	-	-	0	-	6.06%
2007-08-30	0	0.660	0.660	0.830	0.660	0.700	22,000	14,920	0.6782	0.331	0.331	0.416	0.331	0.351	43,881	0.3400	-12.00%
2007-08-29	0	0.750	0.630	0.760	-	-	0	0	-	0.376	0.316	0.381	-	-	0	-	0.00%
2007-08-28	0	0.750	0.670	0.750	-	-	0	0	-	0.376	0.336	0.376	-	-	0	-	-3.85%
2007-08-27	0	0.780	0.780	0.830	0.650	0.780	322,000	238,260	0.7399	0.391	0.391	0.416	0.326	0.391	642,262	0.3710	8.33%
2007-08-24	0	0.720	0.670	0.730	-	-	0	0	-	0.361	0.336	0.366	-	-	0	-	0.00%
2007-08-23	0	0.720	0.660	0.720	0.700	0.730	310,000	221,900	0.7158	0.361	0.331	0.361	0.351	0.366	618,327	0.3589	4.35%
2007-08-22	0	0.690	0.620	0.690	0.700	0.710	22,000	15,520	0.7055	0.346	0.311	0.346	0.351	0.356	43,881	0.3537	-1.43%
2007-08-21	0	0.700	0.610	0.740	-	-	0	0	-	0.351	0.306	0.371	-	-	0	-	0.00%
2007-08-20	0	0.700	0.620	0.700	0.700	0.700	200,000	140,000	0.7000	0.351	0.311	0.351	0.351	0.351	398,921	0.3509	0.00%
2007-08-17	0	0.700	0.700	0.740	0.570	0.620	280,000	167,400	0.5979	0.351	0.351	0.371	0.286	0.311	558,489	0.2997	4.48%
2007-08-16	0	0.670	0.650	0.700	0.600	0.670	380,000	256,500	0.6750	0.336	0.326	0.351	0.301	0.336	757,949	0.3384	-14.10%
2007-08-15	0	0.780	0.700	0.840	-	-	0	0	-	0.391	0.351	0.421	-	-	0	-	0.00%
2007-08-14	0	0.780	0.710	0.800	-	-	0	0	-	0.391	0.356	0.401	-	-	0	-	0.00%
2007-08-13	0	0.780	0.720	0.780	0.780	0.780	128,000	99,840	0.7800	0.391	0.361	0.391	0.391	0.391	255,309	0.3911	0.00%
2007-08-10	0	0.780	0.700	0.780	-	-	140,000	108,800	0.7771	0.391	0.351	0.391	-	-	279,244	0.3896	-2.50%
2007-08-09	0	0.800	0.710	0.830	-	-	0	0	-	0.401	0.356	0.416	-	-	0	-	0.00%
2007-08-08	0	0.800	0.800	0.810	0.660	0.660	200,000	132,000	0.6600	0.401	0.401	0.406	0.331	0.331	398,921	0.3309	6.67%
2007-08-07	0	0.750	0.710	0.750	0.700	0.750	862,000	635,360	0.7371	0.376	0.356	0.376	0.351	0.376	1,719,348	0.3695	-6.25%
2007-08-06	0	0.800	0.710	0.800	0.720	0.800	170,000	128,240	0.7544	0.401	0.356	0.401	0.361	0.401	339,082	0.3782	-4.76%
2007-08-03	0	0.840	0.800	0.850	0.780	0.840	96,000	77,240	0.8046	0.421	0.401	0.426	0.391	0.421	191,482	0.4034	0.00%
2007-08-02	0	0.840	0.840	0.850	0.800	0.800	214,000	171,200	0.8000	0.421	0.421	0.426	0.401	0.401	426,845	0.4011	-1.18%
2007-08-01	0	0.850	0.850	0.890	0.800	0.900	554,000	462,960	0.8357	0.426	0.426	0.446	0.401	0.451	1,105,010	0.4190	-3.41%
2007-07-31	0	0.880	0.860	0.900	0.850	0.880	122,000	104,760	0.8587	0.441	0.431	0.451	0.426	0.441	243,342	0.4305	0.00%
2007-07-30	0	0.880	0.840	0.880	0.840	0.900	554,000	472,160	0.8523	0.441	0.421	0.441	0.421	0.451	1,105,010	0.4273	2.33%
2007-07-27	0	0.860	0.850	0.860	0.860	0.920	1,480,000	1,296,700	0.8761	0.431	0.426	0.431	0.431	0.461	2,952,012	0.4393	-4.44%
2007-07-26	0	0.900	0.880	0.910	0.850	0.900	702,000	611,780	0.8715	0.451	0.441	0.456	0.426	0.451	1,400,211	0.4369	-3.23%
2007-07-25	0	0.930	0.880	0.930	0.900	0.930	490,000	452,400	0.9233	0.466	0.441	0.466	0.451	0.466	977,355	0.4629	4.49%
2007-07-24	0	0.890	0.850	0.900	0.840	0.950	838,000	742,700	0.8863	0.446	0.426	0.451	0.421	0.476	1,671,477	0.4443	1.14%
2007-07-23	0	0.880	0.880	0.900	0.830	0.920	664,000	576,940	0.8689	0.441	0.441	0.451	0.416	0.461	1,324,416	0.4356	6.02%
2007-07-20	0	0.830	0.800	0.830	0.830	0.830	10,000	8,300	0.8300	0.416	0.401	0.416	0.416	0.416	19,946	0.4161	-2.35%
2007-07-19	0	0.850	0.840	0.880	0.820	0.850	152,000	126,540	0.8325	0.426	0.421	0.441	0.411	0.426	303,180	0.4174	-3.41%
2007-07-18	0	0.880	0.840	0.880	0.860	0.900	180,000	157,200	0.8733	0.441	0.421	0.441	0.431	0.451	359,028	0.4378	0.00%
2007-07-17	0	0.880	0.820	0.900	0.800	0.880	82,000	67,980	0.8290	0.441	0.411	0.451	0.401	0.441	163,557	0.4156	0.00%
2007-07-16	0	0.880	0.850	0.880	0.880	0.880	114,000	100,320	0.8800	0.441	0.426	0.441	0.441	0.441	227,385	0.4412	-3.30%
2007-07-13	0	0.910	0.850	0.910	-	-	0	0	-	0.456	0.426	0.456	-	-	0	-	0.00%
2007-07-12	0	0.910	0.850	0.910	0.850	1.000	528,000	470,220	0.8906	0.456	0.426	0.456	0.426	0.501	1,053,150	0.4465	3.41%
2007-07-11	0	0.880	0.860	0.930	0.850	0.880	228,000	196,900	0.8636	0.441	0.431	0.466	0.426	0.441	454,769	0.4330	4.76%
2007-07-10	0	0.840	0.800	0.840	0.840	0.840	12,000	10,080	0.8400	0.421	0.401	0.421	0.421	0.421	23,935	0.4211	6.33%
2007-07-09	0	0.790	0.790	0.880	0.780	0.800	174,000	137,220	0.7886	0.396	0.396	0.441	0.391	0.401	347,061	0.3954	1.28%
2007-07-06	0	0.780	0.780	0.870	-	-	0	0	-	0.391	0.391	0.436	-	-	0	-	2.63%
2007-07-05	0	0.760	0.760	0.800	0.750	0.750	20,000	15,000	0.7500	0.381	0.381	0.401	0.376	0.376	39,892	0.3760	1.33%
2007-07-04	0	0.750	0.750	0.770	0.740	0.770	160,000	121,900	0.7619	0.376	0.376	0.386	0.371	0.386	319,136	0.3820	-3.85%
2007-07-03	0	0.780	0.750	0.780	0.740	0.790	198,000	148,600	0.7505	0.391	0.376	0.391	0.371	0.396	394,931	0.3763	-7.14%
2007-06-29	0	0.840	0.780	0.840	0.740	0.840	92,000	72,880	0.7922	0.421	0.391	0.421	0.371	0.421	183,503	0.3972	-1.18%
2007-06-28	0	0.850	0.790	0.850	-	-	0	0	-	0.426	0.396	0.426	-	-	0	-	-3.41%
2007-06-27	0	0.880	0.810	0.880	0.750	0.880	70,000	55,300	0.7900	0.441	0.406	0.441	0.376	0.441	139,622	0.3961	0.00%
2007-06-26	0	0.880	0.800	0.890	0.880	0.900	52,000	46,200	0.8885	0.441	0.401	0.446	0.441	0.451	103,719	0.4454	-2.22%
2007-06-25	0	0.900	0.860	0.900	0.850	0.900	224,000	196,600	0.8777	0.451	0.431	0.451	0.426	0.451	446,791	0.4400	0.00%
2007-06-22	0	0.900	0.890	0.900	0.860	0.900	42,000	37,000	0.8810	0.451	0.446	0.451	0.431	0.451	83,773	0.4417	0.00%
2007-06-21	0	0.900	0.900	0.950	0.900	0.950	70,000	65,200	0.9314	0.451	0.451	0.476	0.451	0.476	139,622	0.4670	0.00%
2007-06-20	0	0.900	0.880	0.900	0.900	0.920	168,000	152,980	0.9106	0.451	0.441	0.451	0.451	0.461	335,093	0.4565	-6.25%
2007-06-18	0	0.960	0.930	0.960	0.960	0.970	158,000	152,840	0.9673	0.481	0.466	0.481	0.481	0.486	315,147	0.4850	1.05%
2007-06-15	0	0.950	0.960	0.980	0.880	0.950	220,000	203,700	0.9259	0.476	0.481	0.491	0.441	0.476	438,813	0.4642	-1.04%
2007-06-14	0	0.960	0.910	0.960	0.960	0.960	60,000	57,600	0.9600	0.481	0.456	0.481	0.481	0.481	119,676	0.4813	4.35%
2007-06-13	0	0.920	0.920	0.940	0.920	0.950	130,000	121,700	0.9362	0.461	0.461	0.471	0.461	0.476	259,298	0.4693	-6.12%
2007-06-12	0	0.980	0.980	1.020	0.980	1.070	832,000	851,100	1.0230	0.491	0.491	0.511	0.491	0.536	1,659,509	0.5129	-3.92%
2007-06-11	0	1.020	1.010	1.020	0.980	1.020	896,000	889,400	0.9926	0.511	0.506	0.511	0.491	0.511	1,787,164	0.4977	4.08%
2007-06-08	0	0.980	0.950	0.980	0.920	1.000	382,000	363,840	0.9525	0.491	0.476	0.491	0.461	0.501	761,938	0.4775	1.03%
2007-06-07	0	0.970	0.900	0.970	0.900	0.970	120,000	111,000	0.9250	0.486	0.451	0.486	0.451	0.486	239,352	0.4638	-3.00%
2007-06-06	0	1.000	0.930	1.000	0.960	1.000	190,000	183,200	0.9642	0.501	0.466	0.501	0.481	0.501	378,975	0.4834	0.00%
2007-06-05	0	1.000	0.980	1.040	0.950	1.000	240,000	232,500	0.9688	0.501	0.491	0.521	0.476	0.501	478,705	0.4857	-4.76%
2007-06-04	0	1.050	1.030	1.050	1.000	1.060	688,000	699,940	1.0174	0.526	0.516	0.526	0.501	0.531	1,372,287	0.5101	-2.78%
2007-06-01	0	1.080	1.070	1.080	1.030	1.120	740,000	794,700	1.0739	0.541	0.536	0.541	0.516	0.562	1,476,006	0.5384	2.86%
2007-05-31	0	1.050	1.010	1.050	0.990	1.050	758,000	778,180	1.0266	0.526	0.506	0.526	0.496	0.526	1,511,909	0.5147	5.00%
2007-05-30	0	1.000	1.000	1.030	0.950	0.960	116,000	111,180	0.9584	0.501	0.501	0.516	0.476	0.481	231,374	0.4805	-5.66%
2007-05-29	0	1.060	1.050	1.060	0.970	1.150	1,676,000	1,749,660	1.0439	0.531	0.526	0.531	0.486	0.577	3,342,954	0.5234	9.28%
2007-05-28	0	0.970	0.960	0.970	0.860	1.070	1,378,000	1,387,420	1.0068	0.486	0.481	0.486	0.431	0.536	2,748,563	0.5048	18.29%
2007-05-25	0	0.820	0.800	0.860	0.690	0.820	1,410,000	1,085,880	0.7701	0.411	0.401	0.431	0.346	0.411	2,812,390	0.3861	20.59%
2007-05-23	0	0.680	0.670	0.720	0.680	0.720	52,000	35,440	0.6815	0.341	0.336	0.361	0.341	0.361	103,719	0.3417	0.00%
2007-05-22	0	0.680	0.670	0.700	0.650	0.680	430,000	281,640	0.6550	0.341	0.336	0.351	0.326	0.341	857,679	0.3284	3.03%
2007-05-21	0	0.660	0.660	0.700	0.660	0.660	4,000	2,640	0.6600	0.331	0.331	0.351	0.331	0.331	7,978	0.3309	-5.71%
2007-05-18	0	0.700	0.640	0.700	-	-	0	0	-	0.351	0.321	0.351	-	-	0	-	0.00%
2007-05-17	0	0.700	0.670	0.700	0.700	0.700	104,000	72,800	0.7000	0.351	0.336	0.351	0.351	0.351	207,439	0.3509	1.45%
2007-05-16	0	0.690	0.670	0.780	0.670	0.710	668,000	460,640	0.6896	0.346	0.336	0.391	0.336	0.356	1,332,395	0.3457	11.29%
2007-05-15	0	0.620	0.620	0.670	-	-	0	0	-	0.311	0.311	0.336	-	-	0	-	1.64%
2007-05-14	0	0.610	0.610	0.670	0.610	0.650	107,500	67,130	0.6245	0.306	0.306	0.336	0.306	0.326	214,420	0.3131	-6.15%
2007-05-11	0	0.650	0.650	0.680	0.650	0.650	256,000	166,400	0.6500	0.326	0.326	0.341	0.326	0.326	510,618	0.3259	-1.52%
2007-05-10	0	0.660	0.650	0.680	0.630	0.660	356,000	228,600	0.6421	0.331	0.326	0.341	0.316	0.331	710,079	0.3219	1.54%
2007-05-09	0	0.650	0.620	0.650	-	-	0	0	-	0.326	0.311	0.326	-	-	0	-	0.00%
2007-05-08	0	0.650	0.620	0.660	0.650	0.660	564,000	367,060	0.6508	0.326	0.311	0.331	0.326	0.331	1,124,956	0.3263	1.56%
2007-05-07	0	0.640	0.640	0.650	0.640	0.650	74,000	47,460	0.6414	0.321	0.321	0.326	0.321	0.326	147,601	0.3215	1.59%
2007-05-04	0	0.630	0.600	0.630	-	-	0	0	-	0.316	0.301	0.316	-	-	0	-	0.00%
2007-05-03	0	0.630	0.590	0.630	0.630	0.630	50,000	31,500	0.6300	0.316	0.296	0.316	0.316	0.316	99,730	0.3159	8.62%
2007-05-02	0	0.580	0.580	0.630	-	-	0	0	-	0.291	0.291	0.316	-	-	0	-	0.00%
2007-04-30	0	0.580	0.580	0.630	0.580	0.580	16,000	9,280	0.5800	0.291	0.291	0.316	0.291	0.291	31,914	0.2908	1.75%
2007-04-27	0	0.570	0.570	0.610	0.550	0.550	34,000	18,700	0.5500	0.286	0.286	0.306	0.276	0.276	67,816	0.2757	-9.52%
2007-04-26	0	0.630	0.630	0.650	0.580	0.630	40,000	24,200	0.6050	0.316	0.316	0.326	0.291	0.316	79,784	0.3033	0.00%
2007-04-25	0	0.630	0.580	0.650	-	-	0	0	-	0.316	0.291	0.326	-	-	0	-	0.00%
2007-04-24	0	0.630	0.600	0.630	0.630	0.640	80,000	50,700	0.6338	0.316	0.301	0.316	0.316	0.321	159,568	0.3177	-3.08%
2007-04-23	0	0.650	0.650	0.670	0.610	0.680	184,000	116,020	0.6305	0.326	0.326	0.336	0.306	0.341	367,007	0.3161	-4.41%
2007-04-20	0	0.680	0.560	0.680	-	-	0	0	-	0.341	0.281	0.341	-	-	0	-	-1.45%
2007-04-19	0	0.690	0.580	0.690	0.700	0.700	20,000	14,000	0.7000	0.346	0.291	0.346	0.351	0.351	39,892	0.3509	1.47%
2007-04-18	0	0.710	0.630	0.710	0.630	0.730	242,000	159,820	0.6604	0.341	0.303	0.341	0.303	0.351	503,989	0.3171	5.97%
2007-04-17	0	0.670	0.600	0.750	-	-	0	0	-	0.322	0.288	0.360	-	-	0	-	0.00%
2007-04-16	0	0.670	0.610	0.670	0.670	0.670	90,000	60,300	0.6700	0.322	0.293	0.322	0.322	0.322	187,434	0.3217	0.00%
2007-04-13	0	0.670	0.630	0.700	-	-	0	0	-	0.322	0.303	0.336	-	-	0	-	0.00%
2007-04-12	0	0.670	0.660	0.700	0.670	0.670	16,000	10,720	0.6700	0.322	0.317	0.336	0.322	0.322	33,322	0.3217	0.00%
2007-04-11	0	0.670	0.670	0.700	0.660	0.660	12,000	7,920	0.6600	0.322	0.322	0.336	0.317	0.317	24,991	0.3169	1.52%
2007-04-10	0	0.660	0.630	0.780	0.630	0.660	88,000	56,540	0.6425	0.317	0.303	0.375	0.303	0.317	183,269	0.3085	1.54%
2007-04-04	0	0.650	0.650	0.680	0.600	0.640	486,000	298,360	0.6139	0.312	0.312	0.327	0.288	0.307	1,012,144	0.2948	8.33%
2007-04-03	0	0.600	0.590	0.630	0.600	0.600	76,000	45,600	0.6000	0.288	0.283	0.303	0.288	0.288	158,278	0.2881	3.45%
2007-04-02	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	0.278	0.278	0.288	0.278	0.278	62,478	0.2785	1.75%
2007-03-30	0	0.570	0.570	0.600	-	-	0	0	-	0.274	0.274	0.288	-	-	0	-	1.79%
2007-03-29	0	0.560	0.560	0.600	0.560	0.560	10,000	5,600	0.5600	0.269	0.269	0.288	0.269	0.269	20,826	0.2689	-1.75%
2007-03-28	0	0.570	0.570	0.580	0.570	0.590	274,000	157,380	0.5744	0.274	0.274	0.278	0.274	0.283	570,632	0.2758	-1.72%
2007-03-27	0	0.580	0.570	0.590	0.580	0.580	100,000	58,000	0.5800	0.278	0.274	0.283	0.278	0.278	208,260	0.2785	-1.69%
2007-03-26	0	0.590	0.560	0.600	0.520	0.600	404,000	225,820	0.5590	0.283	0.269	0.288	0.250	0.288	841,370	0.2684	13.46%
2007-03-23	0	0.520	0.500	0.520	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2007-03-22	0	0.520	0.490	0.550	-	-	0	0	-	0.250	0.235	0.264	-	-	0	-	0.00%
2007-03-21	0	0.520	0.500	0.520	0.500	0.520	114,000	58,680	0.5147	0.250	0.240	0.250	0.240	0.250	237,416	0.2472	4.00%
2007-03-20	0	0.500	0.500	0.520	0.480	0.480	100,000	48,000	0.4800	0.240	0.240	0.250	0.230	0.230	208,260	0.2305	-3.85%
2007-03-19	0	0.520	0.480	0.520	0.520	0.520	30,000	15,600	0.5200	0.250	0.230	0.250	0.250	0.250	62,478	0.2497	0.00%
2007-03-16	0	0.520	0.480	0.520	0.520	0.520	50,000	26,000	0.5200	0.250	0.230	0.250	0.250	0.250	104,130	0.2497	4.00%
2007-03-15	0	0.500	0.470	0.520	-	-	0	0	-	0.240	0.226	0.250	-	-	0	-	0.00%
2007-03-14	0	0.500	0.450	0.520	-	-	0	0	-	0.240	0.216	0.250	-	-	0	-	0.00%
2007-03-13	0	0.500	0.500	0.520	-	-	0	0	-	0.240	0.240	0.250	-	-	0	-	4.17%
2007-03-12	0	0.480	0.475	0.520	0.480	0.530	130,000	63,500	0.4885	0.230	0.228	0.250	0.230	0.254	270,738	0.2345	-9.43%
2007-03-09	0	0.530	0.475	0.530	0.530	0.530	50,425	26,725	0.5300	0.254	0.228	0.254	0.254	0.254	105,015	0.2545	0.00%
2007-03-08	0	0.530	0.500	0.550	0.510	0.600	310,000	163,380	0.5270	0.254	0.240	0.264	0.245	0.288	645,606	0.2531	3.92%
2007-03-07	0	0.510	0.470	0.520	0.510	0.510	10,000	5,100	0.5100	0.245	0.226	0.250	0.245	0.245	20,826	0.2449	8.51%
2007-03-06	0	0.470	0.455	0.510	-	-	0	0	-	0.226	0.218	0.245	-	-	0	-	0.00%
2007-03-05	0	0.470	0.460	0.470	0.450	0.530	130,000	65,500	0.5038	0.226	0.221	0.226	0.216	0.254	270,738	0.2419	2.17%
2007-03-02	0	0.460	0.455	0.520	-	-	0	0	-	0.221	0.218	0.250	-	-	0	-	0.00%
2007-03-01	0	0.460	0.460	0.520	0.455	0.455	40,000	18,200	0.4550	0.221	0.221	0.250	0.218	0.218	83,304	0.2185	-2.13%
2007-02-28	0	0.470	0.460	0.470	0.485	0.530	32,000	15,790	0.4934	0.226	0.221	0.226	0.233	0.254	66,643	0.2369	-9.62%
2007-02-27	0	0.520	0.520	0.550	-	-	0	0	-	0.250	0.250	0.264	-	-	0	-	7.22%
2007-02-26	0	0.485	0.485	0.550	0.485	0.485	10,000	4,990	0.4990	0.233	0.233	0.264	0.233	0.233	20,826	0.2396	-6.73%
2007-02-23	0	0.520	0.480	0.520	0.520	0.520	10,000	5,200	0.5200	0.250	0.230	0.250	0.250	0.250	20,826	0.2497	11.83%
2007-02-22	0	0.465	0.465	0.530	-	-	0	0	-	0.223	0.223	0.254	-	-	0	-	2.20%
2007-02-21	0	0.455	0.455	0.580	-	-	0	0	-	0.218	0.218	0.278	-	-	0	-	0.00%
2007-02-16	0	0.455	0.455	0.560	-	-	0	0	-	0.218	0.218	0.269	-	-	0	-	1.11%
2007-02-15	0	0.450	0.450	0.510	0.450	0.460	100,000	45,500	0.4550	0.216	0.216	0.245	0.216	0.221	208,260	0.2185	-1.10%
2007-02-14	0	0.455	0.450	0.580	-	-	0	0	-	0.218	0.216	0.278	-	-	0	-	0.00%
2007-02-13	0	0.455	0.450	0.580	-	-	0	0	-	0.218	0.216	0.278	-	-	0	-	0.00%
2007-02-12	0	0.455	0.455	0.560	-	-	0	0	-	0.218	0.218	0.269	-	-	0	-	1.11%
2007-02-09	0	0.450	0.430	-	-	-	0	0	-	0.216	0.206	-	-	-	0	-	0.00%
2007-02-08	0	0.450	0.450	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	2.27%
2007-02-07	0	0.440	0.440	-	-	-	0	0	-	0.211	0.211	-	-	-	0	-	0.00%
2007-02-06	0	0.440	0.425	0.510	-	-	0	0	-	0.211	0.204	0.245	-	-	0	-	0.00%
2007-02-05	0	0.440	0.440	0.510	-	-	0	0	-	0.211	0.211	0.245	-	-	0	-	0.00%
2007-02-02	0	0.440	0.430	0.510	-	-	0	0	-	0.211	0.206	0.245	-	-	0	-	0.00%
2007-02-01	0	0.440	0.440	0.510	-	-	0	0	-	0.211	0.211	0.245	-	-	0	-	1.15%
2007-01-31	0	0.435	0.435	0.510	0.430	0.430	4,000	1,720	0.4300	0.209	0.209	0.245	0.206	0.206	8,330	0.2065	-5.43%
2007-01-30	0	0.460	0.450	0.520	-	-	0	0	-	0.221	0.216	0.250	-	-	0	-	0.00%
2007-01-29	0	0.460	0.440	0.490	0.460	0.460	50,000	23,000	0.4600	0.221	0.211	0.235	0.221	0.221	104,130	0.2209	2.22%
2007-01-26	0	0.450	0.450	0.490	0.450	0.450	24,000	10,800	0.4500	0.216	0.216	0.235	0.216	0.216	49,982	0.2161	0.00%
2007-01-25	0	0.450	0.450	0.460	0.450	0.450	50,000	22,500	0.4500	0.216	0.216	0.221	0.216	0.216	104,130	0.2161	0.00%
2007-01-24	0	0.450	0.450	0.480	0.450	0.450	100,000	45,000	0.4500	0.216	0.216	0.230	0.216	0.216	208,260	0.2161	0.00%
2007-01-23	0	0.450	0.450	0.485	0.400	0.400	20,000	8,000	0.4000	0.216	0.216	0.233	0.192	0.192	41,652	0.1921	0.00%
2007-01-22	0	0.450	0.450	0.480	0.450	0.450	2,000	900	0.4500	0.216	0.216	0.230	0.216	0.216	4,165	0.2161	2.27%
2007-01-19	0	0.440	0.415	0.480	-	-	0	0	-	0.211	0.199	0.230	-	-	0	-	0.00%
2007-01-18	0	0.440	0.440	0.480	0.440	0.440	34,000	14,960	0.4400	0.211	0.211	0.230	0.211	0.211	70,808	0.2113	-2.22%
2007-01-17	0	0.450	0.400	0.480	-	-	0	0	-	0.216	0.192	0.230	-	-	0	-	0.00%
2007-01-16	0	0.450	0.410	0.480	-	-	0	0	-	0.216	0.197	0.230	-	-	0	-	0.00%
2007-01-15	0	0.450	0.400	0.480	-	-	0	0	-	0.216	0.192	0.230	-	-	0	-	0.00%
2007-01-12	0	0.450	0.400	0.480	-	-	0	0	-	0.216	0.192	0.230	-	-	0	-	0.00%
2007-01-11	0	0.450	0.450	0.490	0.450	0.450	4,000	1,800	0.4500	0.216	0.216	0.235	0.216	0.216	8,330	0.2161	4.65%
2007-01-10	0	0.430	0.420	0.450	-	-	0	0	-	0.206	0.202	0.216	-	-	0	-	0.00%
2007-01-09	0	0.430	0.430	0.490	0.420	0.420	10,000	4,200	0.4200	0.206	0.206	0.235	0.202	0.202	20,826	0.2017	-4.44%
2007-01-08	0	0.450	0.430	0.470	-	-	0	0	-	0.216	0.206	0.226	-	-	0	-	0.00%
2007-01-05	0	0.450	0.450	0.480	-	-	0	0	-	0.216	0.216	0.230	-	-	0	-	2.27%
2007-01-04	0	0.440	0.440	0.460	0.440	0.440	20,000	8,800	0.4400	0.211	0.211	0.221	0.211	0.211	41,652	0.2113	0.00%
2007-01-03	0	0.440	0.440	0.460	-	-	0	0	-	0.211	0.211	0.221	-	-	0	-	2.33%
2007-01-02	0	0.430	0.430	0.450	0.430	0.430	80,000	34,400	0.4300	0.206	0.206	0.216	0.206	0.206	166,608	0.2065	-1.15%
2006-12-29	0	0.435	0.435	0.450	-	-	0	0	-	0.209	0.209	0.216	-	-	0	-	2.35%
2006-12-28	0	0.425	0.425	0.470	-	-	0	0	-	0.204	0.204	0.226	-	-	0	-	1.19%
2006-12-27	0	0.420	0.420	0.465	-	-	0	0	-	0.202	0.202	0.223	-	-	0	-	5.00%
2006-12-22	0	0.400	0.400	0.470	0.400	0.400	10,000	4,000	0.4000	0.192	0.192	0.226	0.192	0.192	20,826	0.1921	-6.98%
2006-12-21	0	0.430	0.430	0.470	-	-	0	0	-	0.206	0.206	0.226	-	-	0	-	0.00%
2006-12-20	0	0.430	0.430	0.470	0.400	0.420	31,000	12,500	0.4032	0.206	0.206	0.226	0.192	0.202	64,561	0.1936	2.38%
2006-12-19	0	0.420	0.420	0.490	0.420	0.420	33,000	13,860	0.4200	0.202	0.202	0.235	0.202	0.202	68,726	0.2017	0.00%
2006-12-18	0	0.420	0.420	0.510	-	-	0	0	-	0.202	0.202	0.245	-	-	0	-	0.00%
2006-12-15	0	0.420	0.420	0.475	0.420	0.475	34,000	14,500	0.4265	0.202	0.202	0.228	0.202	0.228	70,808	0.2048	0.00%
2006-12-14	0	0.420	0.410	0.510	0.400	0.420	52,000	20,840	0.4008	0.202	0.197	0.245	0.192	0.202	108,295	0.1924	0.00%
2006-12-13	0	0.420	0.420	-	0.420	0.420	60,000	25,200	0.4200	0.202	0.202	-	0.202	0.202	124,956	0.2017	0.00%
2006-12-12	0	0.420	0.300	0.510	-	-	0	0	-	0.202	0.144	0.245	-	-	0	-	0.00%
2006-12-11	0	0.420	-	0.510	-	-	0	0	-	0.202	-	0.245	-	-	0	-	0.00%
2006-12-08	0	0.420	0.400	-	-	-	0	0	-	0.202	0.192	-	-	-	0	-	0.00%
2006-12-07	0	0.420	0.400	0.510	-	-	0	0	-	0.202	0.192	0.245	-	-	0	-	0.00%
2006-12-06	0	0.420	0.400	0.510	-	-	0	0	-	0.202	0.192	0.245	-	-	0	-	0.00%
2006-12-05	0	0.420	0.400	0.500	-	-	0	0	-	0.202	0.192	0.240	-	-	0	-	0.00%
2006-12-04	0	0.420	0.400	0.510	-	-	0	0	-	0.202	0.192	0.245	-	-	0	-	0.00%
2006-12-01	0	0.420	0.420	0.460	-	-	0	0	-	0.202	0.202	0.221	-	-	0	-	0.00%
2006-11-30	0	0.420	0.400	0.500	-	-	0	0	-	0.202	0.192	0.240	-	-	0	-	0.00%
2006-11-29	0	0.420	0.400	0.510	-	-	0	0	-	0.202	0.192	0.245	-	-	0	-	0.00%
2006-11-28	0	0.420	0.410	0.510	-	-	0	0	-	0.202	0.197	0.245	-	-	0	-	0.00%
2006-11-27	0	0.420	0.390	0.510	0.420	0.425	300,000	126,390	0.4213	0.202	0.187	0.245	0.202	0.204	624,780	0.2023	-1.18%
2006-11-24	0	0.425	0.425	0.500	0.420	0.420	22,000	9,240	0.4200	0.204	0.204	0.240	0.202	0.202	45,817	0.2017	-13.27%
2006-11-23	0	0.490	0.490	0.500	-	-	0	0	-	0.235	0.235	0.240	-	-	0	-	8.89%
2006-11-22	0	0.450	0.450	0.480	0.450	0.470	116,000	53,700	0.4629	0.216	0.216	0.230	0.216	0.226	241,582	0.2223	-4.26%
2006-11-21	0	0.470	0.450	0.580	-	-	0	0	-	0.226	0.216	0.278	-	-	0	-	0.00%
2006-11-20	0	0.470	0.450	0.500	-	-	0	0	-	0.226	0.216	0.240	-	-	0	-	0.00%
2006-11-17	0	0.470	-	0.500	-	-	0	0	-	0.226	-	0.240	-	-	0	-	0.00%
2006-11-16	0	0.470	0.450	0.470	0.500	0.500	50,000	25,000	0.5000	0.226	0.216	0.226	0.240	0.240	104,130	0.2401	4.44%
2006-11-15	0	0.450	0.450	-	0.430	0.450	126,000	55,180	0.4379	0.216	0.216	-	0.206	0.216	262,408	0.2103	4.65%
2006-11-14	0	0.430	0.430	-	-	-	0	0	-	0.206	0.206	-	-	-	0	-	2.38%
2006-11-13	0	0.420	0.400	0.500	-	-	0	0	-	0.202	0.192	0.240	-	-	0	-	0.00%
2006-11-10	0	0.420	0.350	-	-	-	0	0	-	0.202	0.168	-	-	-	0	-	0.00%
2006-11-09	0	0.420	0.420	-	-	-	0	0	-	0.202	0.202	-	-	-	0	-	0.00%
2006-11-08	0	0.420	0.420	-	0.420	0.420	16,000	6,720	0.4200	0.202	0.202	-	0.202	0.202	33,322	0.2017	0.00%
2006-11-07	0	0.420	0.415	-	-	-	0	0	-	0.202	0.199	-	-	-	0	-	0.00%
2006-11-06	0	0.420	0.420	0.500	-	-	0	0	-	0.202	0.202	0.240	-	-	0	-	0.00%
2006-11-03	0	0.420	0.420	-	-	-	0	0	-	0.202	0.202	-	-	-	0	-	2.44%
2006-11-02	0	0.410	0.300	0.410	-	-	0	0	-	0.197	0.144	0.197	-	-	0	-	0.00%
2006-11-01	0	0.410	0.300	-	0.410	0.410	12,000	4,920	0.4100	0.197	0.144	-	0.197	0.197	24,991	0.1969	0.00%
2006-10-31	0	0.410	0.370	0.460	-	-	0	0	-	0.197	0.178	0.221	-	-	0	-	0.00%
2006-10-27	0	0.410	0.410	0.460	-	-	0	0	-	0.197	0.197	0.221	-	-	0	-	1.23%
2006-10-26	0	0.405	0.370	0.460	-	-	0	0	-	0.194	0.178	0.221	-	-	0	-	0.00%
2006-10-25	0	0.405	0.405	0.460	-	-	0	0	-	0.194	0.194	0.221	-	-	0	-	0.00%
2006-10-24	0	0.405	0.405	-	-	-	0	0	-	0.194	0.194	-	-	-	0	-	0.00%
2006-10-23	0	0.405	0.350	0.420	-	-	0	0	-	0.194	0.168	0.202	-	-	0	-	0.00%
2006-10-20	0	0.405	0.400	0.460	-	-	0	0	-	0.194	0.192	0.221	-	-	0	-	0.00%
2006-10-19	0	0.405	0.350	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2006-10-18	0	0.405	0.405	-	0.405	0.405	24,000	9,720	0.4050	0.194	0.194	-	0.194	0.194	49,982	0.1945	0.00%
2006-10-17	0	0.405	0.350	0.460	-	-	0	0	-	0.194	0.168	0.221	-	-	0	-	0.00%
2006-10-16	0	0.405	0.370	0.460	-	-	0	0	-	0.194	0.178	0.221	-	-	0	-	0.00%
2006-10-13	0	0.405	0.350	-	-	-	0	0	-	0.194	0.168	-	-	-	0	-	0.00%
2006-10-12	0	0.405	0.400	-	-	-	0	0	-	0.194	0.192	-	-	-	0	-	0.00%
2006-10-11	0	0.405	0.395	0.460	-	-	0	0	-	0.194	0.190	0.221	-	-	0	-	0.00%
2006-10-10	0	0.405	0.370	0.450	-	-	0	0	-	0.194	0.178	0.216	-	-	0	-	0.00%
2006-10-09	0	0.405	0.355	0.450	-	-	0	0	-	0.194	0.170	0.216	-	-	0	-	0.00%
2006-10-06	0	0.405	0.350	0.450	0.405	0.405	102,000	41,310	0.4050	0.194	0.168	0.216	0.194	0.194	212,425	0.1945	0.00%
2006-10-05	0	0.405	0.400	0.420	0.405	0.405	12,000	4,860	0.4050	0.194	0.192	0.202	0.194	0.194	24,991	0.1945	3.85%
2006-10-04	0	0.390	0.350	0.430	-	-	0	0	-	0.187	0.168	0.206	-	-	0	-	0.00%
2006-10-03	0	0.390	0.390	0.430	-	-	0	0	-	0.187	0.187	0.206	-	-	0	-	-0.00%
2006-09-29	0	0.400	0.400	0.450	-	-	0	0	-	0.187	0.187	0.211	-	-	0	-	0.00%
2006-09-28	0	0.400	0.400	0.450	-	-	0	0	-	0.187	0.187	0.211	-	-	0	-	0.00%
2006-09-27	0	0.400	0.400	0.480	-	-	0	0	-	0.187	0.187	0.225	-	-	0	-	0.00%
2006-09-26	0	0.400	0.400	0.460	0.400	0.410	40,000	16,040	0.4010	0.187	0.187	0.215	0.187	0.192	85,440	0.1877	0.00%
2006-09-25	0	0.400	0.400	0.440	0.400	0.400	52,000	20,800	0.4000	0.187	0.187	0.206	0.187	0.187	111,072	0.1873	-10.11%
2006-09-22	0	0.445	0.420	0.455	-	-	0	0	-	0.208	0.197	0.213	-	-	0	-	0.00%
2006-09-21	0	0.445	0.350	0.460	-	-	0	0	-	0.208	0.164	0.215	-	-	0	-	0.00%
2006-09-20	0	0.445	0.350	0.560	-	-	0	0	-	0.208	0.164	0.262	-	-	0	-	0.00%
2006-09-19	0	0.445	0.350	0.520	-	-	0	0	-	0.208	0.164	0.243	-	-	0	-	0.00%
2006-09-18	0	0.445	0.420	-	0.445	0.445	28,000	12,460	0.4450	0.208	0.197	-	0.208	0.208	59,808	0.2083	5.95%
2006-09-15	0	0.420	0.350	0.450	-	-	0	0	-	0.197	0.164	0.211	-	-	0	-	0.00%
2006-09-14	0	0.420	-	0.460	-	-	0	0	-	0.197	-	0.215	-	-	0	-	0.00%
2006-09-13	0	0.420	0.420	0.440	0.420	0.420	50,000	21,000	0.4200	0.197	0.197	0.206	0.197	0.197	106,800	0.1966	0.00%
2006-09-12	0	0.420	0.365	0.430	-	-	0	0	-	0.197	0.171	0.201	-	-	0	-	0.00%
2006-09-11	0	0.420	0.360	0.435	-	-	0	0	-	0.197	0.169	0.204	-	-	0	-	0.00%
2006-09-08	0	0.420	0.420	0.435	0.420	0.420	16,000	6,720	0.4200	0.197	0.197	0.204	0.197	0.197	34,176	0.1966	-3.45%
2006-09-07	0	0.435	0.370	0.445	-	-	0	0	-	0.204	0.173	0.208	-	-	0	-	0.00%
2006-09-06	0	0.435	0.375	0.435	-	-	0	0	-	0.204	0.176	0.204	-	-	0	-	-1.14%
2006-09-05	0	0.440	0.300	0.440	0.440	0.445	34,000	15,060	0.4429	0.206	0.140	0.206	0.206	0.208	72,624	0.2074	1.15%
2006-09-04	0	0.435	0.400	0.445	0.435	0.435	64,000	27,840	0.4350	0.204	0.187	0.208	0.204	0.204	136,704	0.2037	0.00%
2006-09-01	0	0.435	0.435	0.445	0.415	0.500	314,000	144,290	0.4595	0.204	0.204	0.208	0.194	0.234	670,704	0.2151	-17.92%
2006-08-31	0	0.530	0.470	0.530	-	-	0	0	-	0.248	0.220	0.248	-	-	0	-	-1.85%
2006-08-30	0	0.540	0.540	0.580	-	-	0	0	-	0.253	0.253	0.272	-	-	0	-	9.09%
2006-08-29	0	0.495	0.530	0.580	0.485	0.495	30,000	14,770	0.4923	0.232	0.248	0.272	0.227	0.232	64,080	0.2305	-6.60%
2006-08-28	0	0.530	0.490	0.530	0.530	0.530	28,000	14,840	0.5300	0.248	0.229	0.248	0.248	0.248	59,808	0.2481	1.92%
2006-08-25	0	0.520	0.510	-	-	-	0	0	-	0.243	0.239	-	-	-	0	-	0.00%
2006-08-24	0	0.520	0.500	0.520	-	-	0	0	-	0.243	0.234	0.243	-	-	0	-	0.00%
2006-08-23	0	0.520	0.490	0.520	0.520	0.520	40,000	20,800	0.5200	0.243	0.229	0.243	0.243	0.243	85,440	0.2434	4.00%
2006-08-22	0	0.500	0.495	0.520	0.500	0.500	50,000	25,000	0.5000	0.234	0.232	0.243	0.234	0.234	106,800	0.2341	-3.85%
2006-08-21	0	0.520	0.460	0.560	-	-	0	0	-	0.243	0.215	0.262	-	-	0	-	0.00%
2006-08-18	0	0.520	0.520	0.560	-	-	0	0	-	0.243	0.243	0.262	-	-	0	-	7.22%
2006-08-17	0	0.485	0.465	0.500	-	-	0	0	-	0.227	0.218	0.234	-	-	0	-	0.00%
2006-08-16	0	0.485	0.470	-	-	-	0	0	-	0.227	0.220	-	-	-	0	-	0.00%
2006-08-15	0	0.485	0.475	0.560	-	-	0	0	-	0.227	0.222	0.262	-	-	0	-	0.00%
2006-08-14	0	0.485	0.470	0.510	-	-	0	0	-	0.227	0.220	0.239	-	-	0	-	0.00%
2006-08-11	0	0.485	0.470	0.500	0.485	0.485	82,000	40,100	0.4890	0.227	0.220	0.234	0.227	0.227	175,152	0.2289	0.00%
2006-08-10	0	0.485	0.470	0.500	-	-	0	0	-	0.227	0.220	0.234	-	-	0	-	0.00%
2006-08-09	0	0.485	0.485	0.500	0.485	0.485	60,000	29,100	0.4850	0.227	0.227	0.234	0.227	0.227	128,160	0.2271	1.04%
2006-08-08	0	0.480	0.460	0.500	0.480	0.480	30,000	14,400	0.4800	0.225	0.215	0.234	0.225	0.225	64,080	0.2247	-3.03%
2006-08-07	0	0.495	0.480	-	-	-	0	0	-	0.232	0.225	-	-	-	0	-	0.00%
2006-08-04	0	0.495	0.485	0.500	0.495	0.495	16,000	7,920	0.4950	0.232	0.227	0.234	0.232	0.232	34,176	0.2317	-1.00%
2006-08-03	0	0.500	0.500	-	-	-	0	0	-	0.234	0.234	-	-	-	0	-	0.00%
2006-08-02	0	0.500	0.500	-	-	-	0	0	-	0.234	0.234	-	-	-	0	-	0.00%
2006-08-01	0	0.500	0.500	0.530	0.480	0.530	212,000	105,500	0.4976	0.234	0.234	0.248	0.225	0.248	452,832	0.2330	2.04%
2006-07-31	0	0.490	0.480	0.540	0.490	0.490	12,000	5,880	0.4900	0.229	0.225	0.253	0.229	0.229	25,632	0.2294	-1.01%
2006-07-28	0	0.495	0.470	0.495	-	-	0	0	-	0.232	0.220	0.232	-	-	0	-	-1.00%
2006-07-27	0	0.500	0.465	0.500	0.465	0.500	22,000	10,300	0.4682	0.234	0.218	0.234	0.218	0.234	46,992	0.2192	7.53%
2006-07-26	0	0.465	0.460	0.490	-	-	0	0	-	0.218	0.215	0.229	-	-	0	-	0.00%
2006-07-25	0	0.465	0.465	0.490	-	-	0	0	-	0.218	0.218	0.229	-	-	0	-	3.33%
2006-07-24	0	0.450	0.450	0.500	0.450	0.450	32,000	14,400	0.4500	0.211	0.211	0.234	0.211	0.211	68,352	0.2107	-2.17%
2006-07-21	0	0.460	0.460	0.480	0.460	0.460	10,000	4,600	0.4600	0.215	0.215	0.225	0.215	0.215	21,360	0.2154	-2.13%
2006-07-20	0	0.470	-	0.470	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-2.08%
2006-07-19	0	0.480	0.420	0.500	-	-	0	0	-	0.225	0.197	0.234	-	-	0	-	0.00%
2006-07-18	0	0.480	0.420	0.490	-	-	0	0	-	0.225	0.197	0.229	-	-	0	-	0.00%
2006-07-17	0	0.480	0.430	0.480	-	-	0	0	-	0.225	0.201	0.225	-	-	0	-	0.00%
2006-07-14	0	0.480	-	0.500	-	-	0	0	-	0.225	-	0.234	-	-	0	-	0.00%
2006-07-13	0	0.480	0.420	0.480	-	-	0	0	-	0.225	0.197	0.225	-	-	0	-	0.00%
2006-07-12	0	0.480	0.420	0.500	-	-	0	0	-	0.225	0.197	0.234	-	-	0	-	0.00%
2006-07-11	0	0.480	0.435	0.500	-	-	0	0	-	0.225	0.204	0.234	-	-	0	-	0.00%
2006-07-10	0	0.480	0.445	0.500	-	-	0	0	-	0.225	0.208	0.234	-	-	0	-	0.00%
2006-07-07	0	0.480	0.425	0.485	-	-	0	0	-	0.225	0.199	0.227	-	-	0	-	0.00%
2006-07-06	0	0.480	0.400	0.500	-	-	0	0	-	0.225	0.187	0.234	-	-	0	-	0.00%
2006-07-05	0	0.480	-	0.500	-	-	0	0	-	0.225	-	0.234	-	-	0	-	0.00%
2006-07-04	0	0.480	0.430	0.500	-	-	0	0	-	0.225	0.201	0.234	-	-	0	-	0.00%
2006-07-03	0	0.480	-	0.490	-	-	0	0	-	0.225	-	0.229	-	-	0	-	0.00%
2006-06-30	0	0.480	0.475	0.500	0.480	0.480	30,000	14,400	0.4800	0.225	0.222	0.234	0.225	0.225	64,080	0.2247	2.13%
2006-06-29	0	0.470	0.470	0.500	-	-	0	0	-	0.220	0.220	0.234	-	-	0	-	1.08%
2006-06-28	0	0.465	0.455	0.500	-	-	0	0	-	0.218	0.213	0.234	-	-	0	-	0.00%
2006-06-27	0	0.465	0.465	0.500	-	-	0	0	-	0.218	0.218	0.234	-	-	0	-	1.09%
2006-06-26	0	0.460	0.460	0.480	-	-	0	0	-	0.215	0.215	0.225	-	-	0	-	6.98%
2006-06-23	0	0.430	0.425	0.500	-	-	0	0	-	0.201	0.199	0.234	-	-	0	-	0.00%
2006-06-22	0	0.430	0.410	0.500	-	-	0	0	-	0.201	0.192	0.234	-	-	0	-	0.00%
2006-06-21	0	0.430	0.430	0.500	-	-	0	0	-	0.201	0.201	0.234	-	-	0	-	1.18%
2006-06-20	0	0.425	0.415	0.490	-	-	0	0	-	0.199	0.194	0.229	-	-	0	-	0.00%
2006-06-19	0	0.425	0.410	0.495	0.425	0.425	28,000	11,900	0.4250	0.199	0.192	0.232	0.199	0.199	59,808	0.1990	-2.30%
2006-06-16	0	0.435	-	0.510	-	-	0	0	-	0.204	-	0.239	-	-	0	-	0.00%
2006-06-15	0	0.435	0.435	0.500	0.425	0.425	100,000	42,500	0.4250	0.204	0.204	0.234	0.199	0.199	213,600	0.1990	6.10%
2006-06-14	0	0.410	0.400	0.490	0.410	0.410	40,000	16,400	0.4100	0.192	0.187	0.229	0.192	0.192	85,440	0.1919	-9.89%
2006-06-13	0	0.455	-	0.455	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-3.19%
2006-06-12	0	0.470	0.425	0.480	-	-	0	0	-	0.220	0.199	0.225	-	-	0	-	0.00%
2006-06-09	0	0.470	-	0.470	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-1.05%
2006-06-08	0	0.475	-	0.475	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-5.00%
2006-06-07	0	0.500	-	0.540	0.500	0.500	30,000	15,000	0.5000	0.234	-	0.253	0.234	0.234	64,080	0.2341	2.04%
2006-06-06	0	0.490	0.480	0.510	-	-	0	0	-	0.229	0.225	0.239	-	-	0	-	0.00%
2006-06-05	0	0.490	0.440	0.500	-	-	0	0	-	0.229	0.206	0.234	-	-	0	-	0.00%
2006-06-02	0	0.490	0.440	0.500	-	-	0	0	-	0.229	0.206	0.234	-	-	0	-	0.00%
2006-06-01	0	0.490	0.440	0.530	0.490	0.490	30,000	14,700	0.4900	0.229	0.206	0.248	0.229	0.229	64,080	0.2294	-7.55%
2006-05-30	0	0.530	-	0.530	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2006-05-29	0	0.530	0.430	0.530	-	-	0	0	-	0.248	0.201	0.248	-	-	0	-	0.00%
2006-05-26	0	0.530	0.450	0.530	-	-	30,000	15,000	0.5000	0.248	0.211	0.248	-	-	64,080	0.2341	-1.85%
2006-05-25	0	0.540	0.480	0.540	0.540	0.550	120,000	65,360	0.5447	0.253	0.225	0.253	0.253	0.257	256,320	0.2550	12.50%
2006-05-24	0	0.480	0.420	0.540	-	-	0	0	-	0.225	0.197	0.253	-	-	0	-	0.00%
2006-05-23	0	0.480	0.430	0.480	0.480	0.480	50,000	24,000	0.4800	0.225	0.201	0.225	0.225	0.225	106,800	0.2247	-4.00%
2006-05-22	0	0.500	0.450	0.500	-	-	0	0	-	0.234	0.211	0.234	-	-	0	-	0.00%
2006-05-19	0	0.500	0.450	0.500	-	-	0	0	-	0.234	0.211	0.234	-	-	0	-	0.00%
2006-05-18	0	0.500	0.450	0.500	0.500	0.500	100,000	50,000	0.5000	0.234	0.211	0.234	0.234	0.234	213,600	0.2341	0.00%
2006-05-17	0	0.500	0.440	0.530	-	-	0	0	-	0.234	0.206	0.248	-	-	0	-	0.00%
2006-05-16	0	0.500	0.450	0.540	-	-	0	0	-	0.234	0.211	0.253	-	-	0	-	0.00%
2006-05-15	0	0.500	0.460	0.540	-	-	0	0	-	0.234	0.215	0.253	-	-	0	-	0.00%
2006-05-12	0	0.500	0.470	0.550	-	-	0	0	-	0.234	0.220	0.257	-	-	0	-	0.00%
2006-05-11	0	0.500	0.450	0.500	0.510	0.510	30,000	15,300	0.5100	0.234	0.211	0.234	0.239	0.239	64,080	0.2388	-5.66%
2006-05-10	0	0.530	0.475	0.530	-	-	0	0	-	0.248	0.222	0.248	-	-	0	-	0.00%
2006-05-09	0	0.530	0.470	0.530	-	-	0	0	-	0.248	0.220	0.248	-	-	0	-	0.00%
2006-05-08	0	0.530	0.530	0.540	-	-	0	0	-	0.248	0.248	0.253	-	-	0	-	3.92%
2006-05-04	0	0.510	0.450	0.530	-	-	0	0	-	0.239	0.211	0.248	-	-	0	-	0.00%
2006-05-03	0	0.510	0.460	0.540	-	-	0	0	-	0.239	0.215	0.253	-	-	0	-	0.00%
2006-05-02	0	0.510	0.470	0.540	-	-	0	0	-	0.239	0.220	0.253	-	-	0	-	0.00%
2006-04-28	0	0.510	0.490	0.530	-	-	0	0	-	0.239	0.229	0.248	-	-	0	-	0.00%
2006-04-27	0	0.510	0.480	0.530	0.510	0.530	112,000	57,960	0.5175	0.239	0.225	0.248	0.239	0.248	239,232	0.2423	-5.56%
2006-04-26	0	0.540	0.520	0.550	-	-	0	0	-	0.253	0.243	0.257	-	-	0	-	0.00%
2006-04-25	0	0.540	0.530	0.570	0.540	0.540	100,000	54,000	0.5400	0.253	0.248	0.267	0.253	0.253	213,600	0.2528	1.89%
2006-04-24	0	0.530	0.530	0.580	0.530	0.550	116,000	62,380	0.5378	0.248	0.248	0.272	0.248	0.257	247,776	0.2518	-3.64%
2006-04-21	0	0.550	0.550	0.570	-	-	0	0	-	0.257	0.257	0.267	-	-	0	-	1.85%
2006-04-20	0	0.570	0.570	0.600	0.570	0.570	104,000	59,280	0.5700	0.253	0.253	0.266	0.253	0.253	234,485	0.2528	3.64%
2006-04-19	0	0.550	0.550	0.610	0.540	0.540	20,000	10,800	0.5400	0.244	0.244	0.271	0.240	0.240	45,093	0.2395	-1.79%
2006-04-18	0	0.560	0.570	0.590	0.560	0.590	388,000	219,660	0.5661	0.248	0.253	0.262	0.248	0.262	874,811	0.2511	3.70%
2006-04-13	0	0.540	0.540	0.560	0.500	0.510	50,000	25,200	0.5040	0.240	0.240	0.248	0.222	0.226	112,733	0.2235	3.85%
2006-04-12	0	0.520	0.520	0.570	0.520	0.570	156,000	83,020	0.5322	0.231	0.231	0.253	0.231	0.253	351,728	0.2360	-7.14%
2006-04-11	0	0.560	0.540	0.560	0.500	0.560	474,000	244,820	0.5165	0.248	0.240	0.248	0.222	0.248	1,068,712	0.2291	7.69%
2006-04-10	0	0.520	0.520	0.530	0.510	0.520	98,000	50,600	0.5163	0.231	0.231	0.235	0.226	0.231	220,957	0.2290	-1.89%
2006-04-07	0	0.530	0.530	0.560	0.520	0.570	194,000	105,960	0.5462	0.235	0.235	0.248	0.231	0.253	437,405	0.2422	-7.02%
2006-04-06	0	0.570	0.520	0.570	0.500	0.570	794,000	416,340	0.5244	0.253	0.231	0.253	0.222	0.253	1,790,205	0.2326	1.79%
2006-04-04	0	0.560	0.530	0.560	-	-	0	0	-	0.248	0.235	0.248	-	-	0	-	-3.45%
2006-04-03	0	0.580	0.540	0.580	0.570	0.650	940,000	570,260	0.6067	0.257	0.240	0.257	0.253	0.288	2,119,387	0.2691	-4.92%
2006-03-31	0	0.610	0.630	0.650	0.410	0.620	3,178,000	1,678,540	0.5282	0.271	0.279	0.288	0.182	0.275	7,165,330	0.2343	48.78%
2006-03-30	0	0.410	0.405	0.440	-	-	0	0	-	0.182	0.180	0.195	-	-	0	-	0.00%
2006-03-29	0	0.410	0.400	0.420	0.410	0.420	110,000	45,800	0.4164	0.182	0.177	0.186	0.182	0.186	248,013	0.1847	-4.65%
2006-03-28	0	0.430	0.430	0.440	0.405	0.440	134,000	58,260	0.4348	0.191	0.191	0.195	0.180	0.195	302,125	0.1928	-2.27%
2006-03-27	0	0.440	0.415	0.450	0.395	0.440	290,000	123,090	0.4244	0.195	0.184	0.200	0.175	0.195	653,853	0.1883	11.39%
2006-03-24	0	0.395	0.350	0.430	-	-	0	0	-	0.175	0.155	0.191	-	-	0	-	0.00%
2006-03-23	0	0.395	0.360	0.420	-	-	0	0	-	0.175	0.160	0.186	-	-	0	-	0.00%
2006-03-22	0	0.395	0.375	0.395	0.370	0.395	146,000	55,870	0.3827	0.175	0.166	0.175	0.164	0.175	329,181	0.1697	-4.82%
2006-03-21	0	0.415	0.375	0.430	-	-	0	0	-	0.184	0.166	0.191	-	-	0	-	0.00%
2006-03-20	0	0.415	0.385	0.415	0.380	0.420	142,000	54,040	0.3806	0.184	0.171	0.184	0.169	0.186	320,163	0.1688	9.21%
2006-03-17	0	0.380	0.330	0.400	-	-	0	0	-	0.169	0.146	0.177	-	-	0	-	0.00%
2006-03-16	0	0.380	0.330	-	-	-	0	0	-	0.169	0.146	-	-	-	0	-	0.00%
2006-03-15	0	0.380	0.350	-	-	-	0	0	-	0.169	0.155	-	-	-	0	-	0.00%
2006-03-14	0	0.380	0.380	0.400	-	-	0	0	-	0.169	0.169	0.177	-	-	0	-	5.56%
2006-03-13	0	0.360	0.310	-	-	-	0	0	-	0.160	0.137	-	-	-	0	-	0.00%
2006-03-10	0	0.360	0.310	0.400	-	-	0	0	-	0.160	0.137	0.177	-	-	0	-	0.00%
2006-03-09	0	0.360	0.325	0.400	-	-	0	0	-	0.160	0.144	0.177	-	-	0	-	0.00%
2006-03-08	0	0.360	0.300	-	-	-	0	0	-	0.160	0.133	-	-	-	0	-	0.00%
2006-03-07	0	0.360	0.300	-	-	-	0	0	-	0.160	0.133	-	-	-	0	-	0.00%
2006-03-06	0	0.360	0.325	-	-	-	0	0	-	0.160	0.144	-	-	-	0	-	0.00%
2006-03-03	0	0.360	0.360	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2006-03-02	0	0.360	0.335	-	-	-	0	0	-	0.160	0.149	-	-	-	0	-	0.00%
2006-03-01	0	0.360	0.360	-	0.320	0.320	50,000	16,000	0.3200	0.160	0.160	-	0.142	0.142	112,733	0.1419	7.46%
2006-02-28	0	0.335	0.335	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	1.52%
2006-02-27	0	0.330	0.310	-	-	-	0	0	-	0.146	0.137	-	-	-	0	-	0.00%
2006-02-24	0	0.330	0.310	-	-	-	0	0	-	0.146	0.137	-	-	-	0	-	0.00%
2006-02-23	0	0.330	0.310	-	-	-	0	0	-	0.146	0.137	-	-	-	0	-	0.00%
2006-02-22	0	0.330	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2006-02-21	0	0.330	0.325	-	-	-	0	0	-	0.146	0.144	-	-	-	0	-	0.00%
2006-02-20	0	0.330	0.320	-	-	-	0	0	-	0.146	0.142	-	-	-	0	-	0.00%
2006-02-17	0	0.330	0.330	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	4.76%
2006-02-16	0	0.315	0.315	-	0.315	0.315	12,000	3,780	0.3150	0.140	0.140	-	0.140	0.140	27,056	0.1397	-7.35%
2006-02-15	0	0.340	0.320	-	-	-	0	0	-	0.151	0.142	-	-	-	0	-	0.00%
2006-02-14	0	0.340	0.340	-	0.325	0.325	100,000	32,500	0.3250	0.151	0.151	-	0.144	0.144	225,467	0.1441	4.62%
2006-02-13	0	0.325	0.325	-	0.320	0.320	130,000	41,600	0.3200	0.144	0.144	-	0.142	0.142	293,107	0.1419	-7.14%
2006-02-10	0	0.350	0.330	0.380	0.350	0.350	100,000	35,000	0.3500	0.155	0.146	0.169	0.155	0.155	225,467	0.1552	11.11%
2006-02-09	0	0.315	0.315	-	-	-	0	0	-	0.140	0.140	-	-	-	0	-	1.61%
2006-02-08	0	0.310	0.310	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2006-02-07	0	0.310	0.310	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2006-02-06	0	0.310	0.305	-	-	-	0	0	-	0.137	0.135	-	-	-	0	-	0.00%
2006-02-03	0	0.310	0.305	-	-	-	0	0	-	0.137	0.135	-	-	-	0	-	0.00%
2006-02-02	0	0.310	0.310	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2006-02-01	0	0.310	0.290	-	-	-	0	0	-	0.137	0.129	-	-	-	0	-	0.00%
2006-01-27	0	0.310	0.310	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2006-01-26	0	0.310	0.305	-	-	-	0	0	-	0.137	0.135	-	-	-	0	-	0.00%
2006-01-25	0	0.310	0.310	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	5.08%
2006-01-24	0	0.295	0.295	-	0.290	0.290	30,000	8,700	0.2900	0.131	0.131	-	0.129	0.129	67,640	0.1286	-4.84%
2006-01-23	0	0.310	0.290	-	-	-	0	0	-	0.137	0.129	-	-	-	0	-	0.00%
2006-01-20	0	0.310	0.300	-	-	-	0	0	-	0.137	0.133	-	-	-	0	-	0.00%
2006-01-19	0	0.310	0.310	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	3.33%
2006-01-18	0	0.300	0.300	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2006-01-17	0	0.300	0.300	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	3.45%
2006-01-16	0	0.290	0.290	-	0.290	0.290	2,000	580	0.2900	0.129	0.129	-	0.129	0.129	4,509	0.1286	-6.45%
2006-01-13	0	0.310	0.310	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2006-01-12	0	0.310	0.310	-	0.310	0.310	40,000	12,400	0.3100	0.137	0.137	-	0.137	0.137	90,187	0.1375	-3.12%
2006-01-11	0	0.320	0.250	-	-	-	0	0	-	0.142	0.111	-	-	-	0	-	0.00%
2006-01-10	0	0.320	0.320	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2006-01-09	0	0.320	0.310	-	-	-	0	0	-	0.142	0.137	-	-	-	0	-	0.00%
2006-01-06	0	0.320	0.320	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	3.23%
2006-01-05	0	0.310	0.310	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2006-01-04	0	0.310	0.240	-	0.310	0.310	100,000	31,000	0.3100	0.137	0.106	-	0.137	0.137	225,467	0.1375	0.00%
2006-01-03	0	0.310	0.310	-	0.310	0.310	40,000	12,400	0.3100	0.137	0.137	-	0.137	0.137	90,187	0.1375	-3.12%
2005-12-30	0	0.320	0.240	-	-	-	0	0	-	0.142	0.106	-	-	-	0	-	0.00%
2005-12-29	0	0.320	0.240	-	-	-	0	0	-	0.142	0.106	-	-	-	0	-	0.00%
2005-12-28	0	0.320	0.310	-	-	-	0	0	-	0.142	0.137	-	-	-	0	-	0.00%
2005-12-23	0	0.320	0.240	0.340	-	-	0	0	-	0.142	0.106	0.151	-	-	0	-	0.00%
2005-12-22	0	0.320	0.240	-	-	-	0	0	-	0.142	0.106	-	-	-	0	-	0.00%
2005-12-21	0	0.320	0.320	-	0.310	0.320	130,000	41,300	0.3177	0.142	0.142	-	0.137	0.142	293,107	0.1409	0.00%
2005-12-20	0	0.320	0.240	-	-	-	0	0	-	0.142	0.106	-	-	-	0	-	0.00%
2005-12-19	0	0.320	0.320	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	4.92%
2005-12-16	0	0.305	0.305	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	5.17%
2005-12-15	0	0.290	0.290	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	1.75%
2005-12-14	0	0.285	0.285	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	1.79%
2005-12-13	0	0.280	0.280	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2005-12-12	0	0.280	0.280	-	0.241	0.280	20,000	5,210	0.2605	0.124	0.124	-	0.107	0.124	45,093	0.1155	-6.67%
2005-12-09	0	0.300	0.300	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2005-12-08	0	0.300	0.300	0.350	-	-	0	0	-	0.133	0.133	0.155	-	-	0	-	0.00%
2005-12-07	0	0.300	0.300	-	0.300	0.300	40,000	12,000	0.3000	0.133	0.133	-	0.133	0.133	90,187	0.1331	-6.25%
2005-12-06	0	0.320	0.300	0.360	-	-	0	0	-	0.142	0.133	0.160	-	-	0	-	0.00%
2005-12-05	0	0.320	0.300	0.360	-	-	0	0	-	0.142	0.133	0.160	-	-	0	-	0.00%
2005-12-02	0	0.320	0.300	0.360	-	-	0	0	-	0.142	0.133	0.160	-	-	0	-	0.00%
2005-12-01	0	0.320	0.240	-	-	-	0	0	-	0.142	0.106	-	-	-	0	-	0.00%
2005-11-30	0	0.320	0.320	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	3.23%
2005-11-29	0	0.310	0.310	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	3.33%
2005-11-28	0	0.300	0.300	0.350	-	-	0	0	-	0.133	0.133	0.155	-	-	0	-	0.00%
2005-11-25	0	0.300	0.230	0.350	-	-	0	0	-	0.133	0.102	0.155	-	-	0	-	0.00%
2005-11-24	0	0.300	0.230	-	-	-	0	0	-	0.133	0.102	-	-	-	0	-	0.00%
2005-11-23	0	0.300	0.230	-	-	-	0	0	-	0.133	0.102	-	-	-	0	-	0.00%
2005-11-22	0	0.300	0.300	-	0.300	0.300	48,000	14,400	0.3000	0.133	0.133	-	0.133	0.133	108,224	0.1331	0.00%
2005-11-21	0	0.300	-	0.400	-	-	0	0	-	0.133	-	0.177	-	-	0	-	0.00%
2005-11-18	0	0.300	-	0.400	-	-	0	0	-	0.133	-	0.177	-	-	0	-	0.00%
2005-11-17	0	0.300	-	0.400	-	-	0	0	-	0.133	-	0.177	-	-	0	-	0.00%
2005-11-16	0	0.300	-	0.400	-	-	0	0	-	0.133	-	0.177	-	-	0	-	0.00%
2005-11-15	0	0.300	-	0.400	-	-	0	0	-	0.133	-	0.177	-	-	0	-	0.00%
2005-11-14	0	0.300	0.300	0.400	0.265	0.265	18,000	4,770	0.2650	0.133	0.133	0.177	0.118	0.118	40,584	0.1175	0.00%
2005-11-11	0	0.300	0.290	0.400	-	-	0	0	-	0.133	0.129	0.177	-	-	0	-	0.00%
2005-11-10	0	0.300	-	0.400	-	-	0	0	-	0.133	-	0.177	-	-	0	-	0.00%
2005-11-09	0	0.300	0.265	0.400	-	-	0	0	-	0.133	0.118	0.177	-	-	0	-	0.00%
2005-11-08	0	0.300	-	0.400	-	-	0	0	-	0.133	-	0.177	-	-	0	-	0.00%
2005-11-07	0	0.300	0.300	0.345	-	-	0	0	-	0.133	0.133	0.153	-	-	0	-	0.00%
2005-11-04	0	0.300	0.290	0.350	-	-	0	0	-	0.133	0.129	0.155	-	-	0	-	0.00%
2005-11-03	0	0.300	0.295	0.400	0.300	0.300	70,000	21,000	0.3000	0.133	0.131	0.177	0.133	0.133	157,827	0.1331	-16.67%
2005-11-02	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-11-01	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-10-31	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-10-28	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-10-27	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-10-26	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-10-25	0	0.360	0.280	0.400	-	-	0	0	-	0.160	0.124	0.177	-	-	0	-	0.00%
2005-10-24	0	0.360	0.280	0.400	-	-	0	0	-	0.160	0.124	0.177	-	-	0	-	0.00%
2005-10-21	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-10-20	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-10-19	0	0.360	0.280	0.400	-	-	0	0	-	0.160	0.124	0.177	-	-	0	-	0.00%
2005-10-18	0	0.360	0.280	0.360	-	-	0	0	-	0.160	0.124	0.160	-	-	0	-	0.00%
2005-10-17	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-10-14	0	0.360	0.280	-	-	-	0	0	-	0.160	0.124	-	-	-	0	-	0.00%
2005-10-13	0	0.360	0.280	0.400	-	-	0	0	-	0.160	0.124	0.177	-	-	0	-	0.00%
2005-10-12	0	0.360	0.300	-	-	-	0	0	-	0.160	0.133	-	-	-	0	-	0.00%
2005-10-10	0	0.360	0.300	-	-	-	0	0	-	0.160	0.133	-	-	-	0	-	0.00%
2005-10-07	0	0.360	0.300	0.400	-	-	0	0	-	0.160	0.133	0.177	-	-	0	-	0.00%
2005-10-06	0	0.360	0.300	-	-	-	0	0	-	0.160	0.133	-	-	-	0	-	0.00%
2005-10-05	0	0.360	0.300	-	-	-	0	0	-	0.160	0.133	-	-	-	0	-	0.00%
2005-10-04	0	0.360	0.300	0.400	-	-	0	0	-	0.160	0.133	0.177	-	-	0	-	0.00%
2005-10-03	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-30	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-29	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-28	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-27	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-26	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-23	0	0.370	0.370	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2005-09-22	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-21	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-20	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-16	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-15	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-14	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-13	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-12	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-09	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-08	0	0.370	0.300	-	-	-	0	0	-	0.160	0.129	-	-	-	0	-	0.00%
2005-09-07	0	0.370	0.305	-	-	-	0	0	-	0.160	0.132	-	-	-	0	-	0.00%
2005-09-06	0	0.370	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2005-09-05	0	0.370	0.330	0.410	0.370	0.370	12,000	4,440	0.3700	0.160	0.142	0.177	0.160	0.160	27,808	0.1597	0.00%
2005-09-02	0	0.370	0.370	-	0.330	0.370	70,000	24,800	0.3543	0.160	0.160	-	0.142	0.160	162,211	0.1529	19.35%
2005-09-01	0	0.310	0.310	0.350	-	-	0	0	-	0.134	0.134	0.151	-	-	0	-	0.00%
2005-08-31	0	0.310	0.310	0.350	0.310	0.310	34,000	10,540	0.3100	0.134	0.134	0.151	0.134	0.134	78,788	0.1338	3.33%
2005-08-30	0	0.300	0.300	0.365	0.300	0.300	34,000	10,200	0.3000	0.129	0.129	0.158	0.129	0.129	78,788	0.1295	-18.92%
2005-08-29	0	0.370	-	0.370	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2005-08-26	0	0.370	-	0.370	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2005-08-25	0	0.370	0.305	0.370	0.370	0.370	30,000	11,100	0.3700	0.160	0.132	0.160	0.160	0.160	69,519	0.1597	8.82%
2005-08-24	0	0.340	0.280	0.370	-	-	0	0	-	0.147	0.121	0.160	-	-	0	-	0.00%
2005-08-23	0	0.340	0.280	0.370	-	-	0	0	-	0.147	0.121	0.160	-	-	0	-	0.00%
2005-08-22	0	0.340	0.280	0.370	-	-	0	0	-	0.147	0.121	0.160	-	-	0	-	0.00%
2005-08-19	0	0.340	0.280	0.370	-	-	0	0	-	0.147	0.121	0.160	-	-	0	-	0.00%
2005-08-18	0	0.340	0.310	0.340	-	-	0	0	-	0.147	0.134	0.147	-	-	0	-	0.00%
2005-08-17	0	0.340	0.315	0.340	-	-	0	0	-	0.147	0.136	0.147	-	-	0	-	0.00%
2005-08-16	0	0.340	0.310	0.340	-	-	0	0	-	0.147	0.134	0.147	-	-	0	-	0.00%
2005-08-15	0	0.340	0.285	0.340	-	-	0	0	-	0.147	0.123	0.147	-	-	0	-	0.00%
2005-08-12	0	0.340	0.305	0.350	-	-	0	0	-	0.147	0.132	0.151	-	-	0	-	0.00%
2005-08-11	0	0.340	0.300	0.390	-	-	0	0	-	0.147	0.129	0.168	-	-	0	-	0.00%
2005-08-10	0	0.340	0.315	0.400	-	-	0	0	-	0.147	0.136	0.173	-	-	0	-	0.00%
2005-08-09	0	0.340	0.300	0.400	-	-	0	0	-	0.147	0.129	0.173	-	-	0	-	0.00%
2005-08-08	0	0.340	0.310	0.400	-	-	0	0	-	0.147	0.134	0.173	-	-	0	-	0.00%
2005-08-05	0	0.340	0.340	0.400	0.340	0.340	184,000	62,560	0.3400	0.147	0.147	0.173	0.147	0.147	426,382	0.1467	0.00%
2005-08-04	0	0.340	0.305	0.340	0.340	0.340	50,000	17,000	0.3400	0.147	0.132	0.147	0.147	0.147	115,865	0.1467	0.00%
2005-08-03	0	0.340	0.300	0.340	-	-	0	0	-	0.147	0.129	0.147	-	-	0	-	0.00%
2005-08-02	0	0.340	0.310	0.340	-	-	0	0	-	0.147	0.134	0.147	-	-	0	-	0.00%
2005-08-01	0	0.340	0.305	0.340	-	-	0	0	-	0.147	0.132	0.147	-	-	0	-	0.00%
2005-07-29	0	0.340	0.280	0.340	-	-	0	0	-	0.147	0.121	0.147	-	-	0	-	0.00%
2005-07-28	0	0.340	0.280	0.340	-	-	0	0	-	0.147	0.121	0.147	-	-	0	-	0.00%
2005-07-27	0	0.340	0.285	0.340	-	-	0	0	-	0.147	0.123	0.147	-	-	0	-	0.00%
2005-07-26	0	0.340	0.285	0.340	0.340	0.340	30,000	10,200	0.3400	0.147	0.123	0.147	0.147	0.147	69,519	0.1467	0.00%
2005-07-25	0	0.340	0.270	0.340	-	-	0	0	-	0.147	0.117	0.147	-	-	0	-	0.00%
2005-07-22	0	0.340	0.280	0.340	-	-	0	0	-	0.147	0.121	0.147	-	-	0	-	0.00%
2005-07-21	0	0.340	0.320	0.340	-	-	0	0	-	0.147	0.138	0.147	-	-	0	-	0.00%
2005-07-20	0	0.340	0.320	0.340	0.340	0.340	100,000	34,000	0.3400	0.147	0.138	0.147	0.147	0.147	231,730	0.1467	-2.86%
2005-07-19	0	0.350	0.325	0.350	0.350	0.350	100,000	35,000	0.3500	0.151	0.140	0.151	0.151	0.151	231,730	0.1510	-2.78%
2005-07-18	0	0.360	0.340	0.370	0.360	0.360	100,000	36,000	0.3600	0.155	0.147	0.160	0.155	0.155	231,730	0.1554	-7.69%
2005-07-15	0	0.390	0.340	0.390	-	-	0	0	-	0.168	0.147	0.168	-	-	0	-	0.00%
2005-07-14	0	0.390	0.345	0.390	-	-	0	0	-	0.168	0.149	0.168	-	-	0	-	0.00%
2005-07-13	0	0.390	0.330	0.390	-	-	0	0	-	0.168	0.142	0.168	-	-	0	-	0.00%
2005-07-12	0	0.390	0.330	0.390	-	-	0	0	-	0.168	0.142	0.168	-	-	0	-	0.00%
2005-07-11	0	0.390	0.330	-	-	-	0	0	-	0.168	0.142	-	-	-	0	-	0.00%
2005-07-08	0	0.390	0.350	0.420	-	-	0	0	-	0.168	0.151	0.181	-	-	0	-	0.00%
2005-07-07	0	0.390	0.380	0.420	-	-	0	0	-	0.168	0.164	0.181	-	-	0	-	0.00%
2005-07-06	0	0.390	0.370	0.420	-	-	0	0	-	0.168	0.160	0.181	-	-	0	-	0.00%
2005-07-05	0	0.390	0.370	0.420	-	-	0	0	-	0.168	0.160	0.181	-	-	0	-	0.00%
2005-07-04	0	0.390	0.380	0.480	0.390	0.390	50,000	19,500	0.3900	0.168	0.164	0.207	0.168	0.168	115,865	0.1683	-2.50%
2005-06-30	0	0.400	0.350	0.400	-	-	0	0	-	0.173	0.151	0.173	-	-	0	-	-2.44%
2005-06-29	0	0.410	0.400	0.410	0.410	0.410	10,000	4,100	0.4100	0.177	0.173	0.177	0.177	0.177	23,173	0.1769	2.50%
2005-06-28	0	0.400	0.400	0.410	-	-	0	0	-	0.173	0.173	0.177	-	-	0	-	0.00%
2005-06-27	0	0.400	0.340	0.400	-	-	0	0	-	0.173	0.147	0.173	-	-	0	-	0.00%
2005-06-24	0	0.400	0.380	0.400	-	-	0	0	-	0.173	0.164	0.173	-	-	0	-	0.00%
2005-06-23	0	0.400	0.380	0.400	0.400	0.400	50,000	20,000	0.4000	0.173	0.164	0.173	0.173	0.173	115,865	0.1726	2.56%
2005-06-22	0	0.390	0.390	0.420	-	-	0	0	-	0.168	0.168	0.181	-	-	0	-	2.63%
2005-06-21	0	0.380	0.370	-	-	-	0	0	-	0.164	0.160	-	-	-	0	-	0.00%
2005-06-20	0	0.380	0.335	0.400	-	-	0	0	-	0.164	0.145	0.173	-	-	0	-	0.00%
2005-06-17	0	0.380	-	-	-	-	50,000	19,000	0.3800	0.164	-	-	-	-	115,865	0.1640	0.00%
2005-06-16	0	0.380	0.330	0.380	-	-	0	0	-	0.164	0.142	0.164	-	-	0	-	0.00%
2005-06-15	0	0.380	0.340	0.380	-	-	0	0	-	0.164	0.147	0.164	-	-	0	-	0.00%
2005-06-14	0	0.380	0.360	0.380	-	-	0	0	-	0.164	0.155	0.164	-	-	0	-	0.00%
2005-06-13	0	0.380	0.325	-	-	-	0	0	-	0.164	0.140	-	-	-	0	-	0.00%
2005-06-10	0	0.380	0.325	-	-	-	0	0	-	0.164	0.140	-	-	-	0	-	0.00%
2005-06-09	0	0.380	0.325	-	-	-	0	0	-	0.164	0.140	-	-	-	0	-	0.00%
2005-06-08	0	0.380	0.325	-	-	-	0	0	-	0.164	0.140	-	-	-	0	-	0.00%
2005-06-07	0	0.380	0.340	-	0.380	0.380	118,000	44,840	0.3800	0.164	0.147	-	0.164	0.164	273,441	0.1640	0.00%
2005-06-06	0	0.380	0.340	-	-	-	0	0	-	0.164	0.147	-	-	-	0	-	0.00%
2005-06-03	0	0.380	0.320	-	-	-	0	0	-	0.164	0.138	-	-	-	0	-	0.00%
2005-06-02	0	0.380	0.380	-	-	-	0	0	-	0.164	0.164	-	-	-	0	-	0.00%
2005-06-01	0	0.380	0.380	-	0.380	0.380	46,000	17,480	0.3800	0.164	0.164	-	0.164	0.164	106,596	0.1640	0.00%
2005-05-31	0	0.380	0.360	-	-	-	0	0	-	0.164	0.155	-	-	-	0	-	0.00%
2005-05-30	0	0.380	0.310	-	-	-	0	0	-	0.164	0.134	-	-	-	0	-	0.00%
2005-05-27	0	0.380	0.320	0.420	-	-	0	0	-	0.164	0.138	0.181	-	-	0	-	0.00%
2005-05-26	0	0.380	-	0.420	-	-	0	0	-	0.164	-	0.181	-	-	0	-	0.00%
2005-05-25	0	0.380	0.350	-	-	-	0	0	-	0.164	0.151	-	-	-	0	-	0.00%
2005-05-24	0	0.380	0.300	-	-	-	0	0	-	0.164	0.129	-	-	-	0	-	0.00%
2005-05-23	0	0.380	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2005-05-20	0	0.380	-	-	0.380	0.380	40,000	15,200	0.3800	0.164	-	-	0.164	0.164	92,692	0.1640	-5.00%
2005-05-19	0	0.400	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2005-05-18	0	0.400	0.350	-	-	-	0	0	-	0.173	0.151	-	-	-	0	-	0.00%
2005-05-17	0	0.400	0.390	-	-	-	0	0	-	0.173	0.168	-	-	-	0	-	0.00%
2005-05-13	0	0.400	-	0.400	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2005-05-12	0	0.400	0.350	-	-	-	0	0	-	0.173	0.151	-	-	-	0	-	0.00%
2005-05-11	0	0.400	0.350	-	-	-	0	0	-	0.173	0.151	-	-	-	0	-	0.00%
2005-05-10	0	0.400	0.370	0.400	-	-	0	0	-	0.173	0.160	0.173	-	-	0	-	0.00%
2005-05-09	0	0.400	0.360	0.420	-	-	0	0	-	0.173	0.155	0.181	-	-	0	-	0.00%
2005-05-06	0	0.400	0.400	0.430	0.400	0.400	14,000	5,600	0.4000	0.173	0.173	0.186	0.173	0.173	32,442	0.1726	-4.76%
2005-05-05	0	0.420	0.390	0.430	-	-	0	0	-	0.181	0.168	0.186	-	-	0	-	0.00%
2005-05-04	0	0.420	0.380	0.420	0.410	0.420	120,000	50,200	0.4183	0.181	0.164	0.181	0.177	0.181	278,076	0.1805	2.44%
2005-05-03	0	0.410	0.350	0.410	-	-	0	0	-	0.177	0.151	0.177	-	-	0	-	0.00%
2005-04-29	0	0.410	0.360	0.420	0.400	0.410	200,000	81,000	0.4050	0.177	0.155	0.181	0.173	0.177	463,459	0.1748	-2.38%
2005-04-28	0	0.420	0.400	0.420	-	-	0	0	-	0.181	0.173	0.181	-	-	0	-	0.00%
2005-04-27	0	0.420	0.380	0.420	-	-	0	0	-	0.181	0.164	0.181	-	-	0	-	0.00%
2005-04-26	0	0.420	-	0.450	-	-	0	0	-	0.181	-	0.194	-	-	0	-	0.00%
2005-04-25	0	0.420	-	0.450	-	-	0	0	-	0.181	-	0.194	-	-	0	-	0.00%
2005-04-22	0	0.420	-	0.460	-	-	0	0	-	0.181	-	0.199	-	-	0	-	0.00%
2005-04-21	0	0.420	-	0.480	-	-	0	0	-	0.181	-	0.207	-	-	0	-	-0.00%
2005-04-20	0	0.440	0.440	0.445	0.440	0.440	24,000	10,560	0.4400	0.181	0.181	0.183	0.181	0.181	58,263	0.1812	2.33%
2005-04-19	0	0.430	0.400	0.440	-	-	0	0	-	0.177	0.165	0.181	-	-	0	-	0.00%
2005-04-18	0	0.430	0.400	0.480	-	-	0	0	-	0.177	0.165	0.198	-	-	0	-	0.00%
2005-04-15	0	0.430	-	0.470	-	-	0	0	-	0.177	-	0.194	-	-	0	-	0.00%
2005-04-14	0	0.430	0.410	0.460	0.430	0.430	10,000	4,300	0.4300	0.177	0.169	0.189	0.177	0.177	24,276	0.1771	0.00%
2005-04-13	0	0.430	0.400	-	-	-	0	0	-	0.177	0.165	-	-	-	0	-	3.61%
2005-04-12	0	0.415	0.415	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	1.22%
2005-04-11	0	0.410	0.410	0.450	-	-	0	0	-	0.169	0.169	0.185	-	-	0	-	2.50%
2005-04-08	0	0.400	0.450	-	0.380	0.400	162,000	63,850	0.3941	0.165	0.185	-	0.157	0.165	393,278	0.1624	-6.98%
2005-04-07	0	0.430	0.415	0.460	-	-	0	0	-	0.177	0.171	0.189	-	-	0	-	0.00%
2005-04-06	0	0.430	0.405	0.470	-	-	0	0	-	0.177	0.167	0.194	-	-	0	-	0.00%
2005-04-04	0	0.430	0.400	0.460	-	-	0	0	-	0.177	0.165	0.189	-	-	0	-	0.00%
2005-04-01	0	0.430	0.405	0.460	-	-	0	0	-	0.177	0.167	0.189	-	-	0	-	0.00%
2005-03-31	0	0.430	0.420	-	0.420	0.430	66,000	27,820	0.4215	0.177	0.173	-	0.173	0.177	160,224	0.1736	2.38%
2005-03-30	0	0.420	0.405	0.430	-	-	0	0	-	0.173	0.167	0.177	-	-	0	-	0.00%
2005-03-29	0	0.420	-	0.440	0.420	0.420	100,000	42,000	0.4200	0.173	-	0.181	0.173	0.173	242,764	0.1730	0.00%
2005-03-24	0	0.420	0.420	-	-	-	0	0	-	0.173	0.173	-	-	-	0	-	2.44%
2005-03-23	0	0.410	0.360	-	-	-	0	0	-	0.169	0.148	-	-	-	0	-	0.00%
2005-03-22	0	0.410	0.410	-	0.410	0.410	24,000	9,840	0.4100	0.169	0.169	-	0.169	0.169	58,263	0.1689	2.50%
2005-03-21	0	0.400	0.395	0.450	-	-	0	0	-	0.165	0.163	0.185	-	-	0	-	0.00%
2005-03-18	0	0.400	0.395	0.450	-	-	0	0	-	0.165	0.163	0.185	-	-	0	-	0.00%
2005-03-17	0	0.400	0.365	0.450	0.400	0.400	50,000	20,000	0.4000	0.165	0.150	0.185	0.165	0.165	121,382	0.1648	0.00%
2005-03-16	0	0.400	0.400	0.490	-	-	0	0	-	0.165	0.165	0.202	-	-	0	-	0.00%
2005-03-15	0	0.400	0.400	0.450	-	-	0	0	-	0.165	0.165	0.185	-	-	0	-	0.00%
2005-03-14	0	0.400	0.395	0.490	0.400	0.400	10,000	4,000	0.4000	0.165	0.163	0.202	0.165	0.165	24,276	0.1648	-2.44%
2005-03-11	0	0.410	0.395	0.450	-	-	0	0	-	0.169	0.163	0.185	-	-	0	-	0.00%
2005-03-10	0	0.410	0.385	0.450	-	-	0	0	-	0.169	0.159	0.185	-	-	0	-	0.00%
2005-03-09	0	0.410	0.375	0.440	-	-	0	0	-	0.169	0.154	0.181	-	-	0	-	0.00%
2005-03-08	0	0.410	0.360	0.490	-	-	0	0	-	0.169	0.148	0.202	-	-	0	-	0.00%
2005-03-07	0	0.410	0.375	0.490	-	-	0	0	-	0.169	0.154	0.202	-	-	0	-	0.00%
2005-03-04	0	0.410	0.390	0.490	-	-	0	0	-	0.169	0.161	0.202	-	-	0	-	0.00%
2005-03-03	0	0.410	0.390	0.490	-	-	0	0	-	0.169	0.161	0.202	-	-	0	-	0.00%
2005-03-02	0	0.410	-	0.410	0.410	0.415	252,000	103,820	0.4120	0.169	-	0.169	0.169	0.171	611,766	0.1697	0.00%
2005-03-01	0	0.410	0.370	0.490	-	-	0	0	-	0.169	0.152	0.202	-	-	0	-	0.00%
2005-02-28	0	0.410	0.410	0.490	0.410	0.490	30,000	13,060	0.4353	0.169	0.169	0.202	0.169	0.202	72,829	0.1793	-14.58%
2005-02-25	0	0.480	-	0.480	-	-	0	0	-	0.198	-	0.198	-	-	0	-	0.00%
2005-02-24	0	0.480	0.440	0.480	0.480	0.480	2,000	960	0.4800	0.198	0.181	0.198	0.198	0.198	4,855	0.1977	2.13%
2005-02-23	0	0.470	0.370	0.470	0.470	0.470	2,000	940	0.4700	0.194	0.152	0.194	0.194	0.194	4,855	0.1936	11.90%
2005-02-22	0	0.420	0.380	-	-	-	0	0	-	0.173	0.157	-	-	-	0	-	0.00%
2005-02-21	0	0.420	0.385	0.420	-	-	0	0	-	0.173	0.159	0.173	-	-	0	-	0.00%
2005-02-18	0	0.420	0.400	0.460	-	-	0	0	-	0.173	0.165	0.189	-	-	0	-	0.00%
2005-02-17	0	0.420	-	0.460	-	-	0	0	-	0.173	-	0.189	-	-	0	-	0.00%
2005-02-16	0	0.420	0.420	0.460	0.420	0.420	50,000	21,000	0.4200	0.173	0.173	0.189	0.173	0.173	121,382	0.1730	0.00%
2005-02-15	0	0.420	0.370	0.420	-	-	0	0	-	0.173	0.152	0.173	-	-	0	-	0.00%
2005-02-14	0	0.420	0.380	-	-	-	0	0	-	0.173	0.157	-	-	-	0	-	0.00%
2005-02-08	0	0.420	0.370	-	-	-	0	0	-	0.173	0.152	-	-	-	0	-	0.00%
2005-02-07	0	0.420	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2005-02-04	0	0.420	0.390	-	-	-	0	0	-	0.173	0.161	-	-	-	0	-	0.00%
2005-02-03	0	0.420	0.400	0.460	-	-	0	0	-	0.173	0.165	0.189	-	-	0	-	0.00%
2005-02-02	0	0.420	0.400	-	0.390	0.420	560,000	232,780	0.4157	0.173	0.165	-	0.161	0.173	1,359,480	0.1712	5.00%
2005-02-01	0	0.400	0.390	0.420	-	-	0	0	-	0.165	0.161	0.173	-	-	0	-	0.00%
2005-01-31	0	0.400	0.400	0.420	-	-	0	0	-	0.165	0.165	0.173	-	-	0	-	0.00%
2005-01-28	0	0.400	0.390	0.420	-	-	0	0	-	0.165	0.161	0.173	-	-	0	-	0.00%
2005-01-27	0	0.400	0.390	-	0.400	0.400	290,000	116,000	0.4000	0.165	0.161	-	0.165	0.165	704,017	0.1648	0.00%
2005-01-26	0	0.400	0.380	0.400	-	-	0	0	-	0.165	0.157	0.165	-	-	0	-	0.00%
2005-01-25	0	0.400	-	0.400	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2005-01-24	0	0.400	0.380	0.400	0.400	0.400	10,000	4,000	0.4000	0.165	0.157	0.165	0.165	0.165	24,276	0.1648	5.26%
2005-01-21	0	0.380	-	0.400	-	-	0	0	-	0.157	-	0.165	-	-	0	-	0.00%
2005-01-20	0	0.380	-	0.420	-	-	0	0	-	0.157	-	0.173	-	-	0	-	0.00%
2005-01-19	0	0.380	-	-	0.380	0.380	40,000	15,200	0.3800	0.157	-	-	0.157	0.157	97,106	0.1565	0.00%
2005-01-18	0	0.380	0.340	-	-	-	0	0	-	0.157	0.140	-	-	-	0	-	0.00%
2005-01-17	0	0.380	0.340	-	-	-	0	0	-	0.157	0.140	-	-	-	0	-	0.00%
2005-01-14	0	0.380	0.340	0.400	-	-	20,000	6,800	0.3400	0.157	0.140	0.165	-	-	48,553	0.1401	0.00%
2005-01-13	0	0.380	0.340	0.400	-	-	0	0	-	0.157	0.140	0.165	-	-	0	-	0.00%
2005-01-12	0	0.380	0.360	0.400	-	-	0	0	-	0.157	0.148	0.165	-	-	0	-	0.00%
2005-01-11	0	0.380	0.370	0.400	0.380	0.380	30,000	11,400	0.3800	0.157	0.152	0.165	0.157	0.157	72,829	0.1565	2.70%
2005-01-10	0	0.370	0.370	0.400	-	-	0	0	-	0.152	0.152	0.165	-	-	0	-	0.00%
2005-01-07	0	0.370	0.370	0.400	-	-	0	0	-	0.152	0.152	0.165	-	-	0	-	0.00%
2005-01-06	0	0.370	0.360	-	-	-	0	0	-	0.152	0.148	-	-	-	0	-	0.00%
2005-01-05	0	0.370	0.350	-	-	-	0	0	-	0.152	0.144	-	-	-	0	-	0.00%
2005-01-04	0	0.370	0.360	-	-	-	0	0	-	0.152	0.148	-	-	-	0	-	0.00%
2005-01-03	0	0.370	0.370	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2004-12-31	0	0.370	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2004-12-30	0	0.370	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2004-12-29	0	0.370	0.350	-	-	-	0	0	-	0.152	0.144	-	-	-	0	-	0.00%
2004-12-28	0	0.370	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2004-12-24	0	0.370	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2004-12-23	0	0.370	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2004-12-22	0	0.370	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2004-12-21	0	0.370	-	-	0.370	0.370	170,000	62,900	0.3700	0.152	-	-	0.152	0.152	412,699	0.1524	0.00%
2004-12-20	0	0.370	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2004-12-17	0	0.370	0.370	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2004-12-16	0	0.370	0.370	0.420	0.370	0.370	20,000	7,400	0.3700	0.152	0.152	0.173	0.152	0.152	48,553	0.1524	-2.63%
2004-12-15	0	0.380	0.350	0.420	-	-	0	0	-	0.157	0.144	0.173	-	-	0	-	0.00%
2004-12-14	0	0.380	-	0.420	-	-	0	0	-	0.157	-	0.173	-	-	0	-	0.00%
2004-12-13	0	0.380	0.350	-	-	-	0	0	-	0.157	0.144	-	-	-	0	-	0.00%
2004-12-10	0	0.380	0.350	0.420	-	-	0	0	-	0.157	0.144	0.173	-	-	0	-	0.00%
2004-12-09	0	0.380	0.375	-	-	-	0	0	-	0.157	0.154	-	-	-	0	-	0.00%
2004-12-08	0	0.380	0.370	0.380	0.380	0.380	40,000	15,200	0.3800	0.157	0.152	0.157	0.157	0.157	97,106	0.1565	0.00%
2004-12-07	0	0.380	0.375	0.400	-	-	0	0	-	0.157	0.154	0.165	-	-	0	-	0.00%
2004-12-06	0	0.380	0.370	-	-	-	0	0	-	0.157	0.152	-	-	-	0	-	0.00%
2004-12-03	0	0.380	0.360	-	-	-	0	0	-	0.157	0.148	-	-	-	0	-	0.00%
2004-12-02	0	0.380	0.360	0.420	-	-	0	0	-	0.157	0.148	0.173	-	-	0	-	0.00%
2004-12-01	0	0.380	0.365	0.420	-	-	0	0	-	0.157	0.150	0.173	-	-	0	-	0.00%
2004-11-30	0	0.380	0.360	0.420	-	-	0	0	-	0.157	0.148	0.173	-	-	0	-	0.00%
2004-11-29	0	0.380	0.360	0.400	-	-	0	0	-	0.157	0.148	0.165	-	-	0	-	0.00%
2004-11-26	0	0.380	0.380	-	0.380	0.380	40,000	15,200	0.3800	0.157	0.157	-	0.157	0.157	97,106	0.1565	-2.56%
2004-11-25	0	0.390	0.390	-	0.390	0.400	130,000	51,200	0.3938	0.161	0.161	-	0.161	0.165	315,594	0.1622	2.63%
2004-11-24	0	0.380	0.380	-	0.380	0.380	10,000	3,800	0.3800	0.157	0.157	-	0.157	0.157	24,276	0.1565	-2.56%
2004-11-23	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-22	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-19	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-18	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-17	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-16	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-15	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-12	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-11	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-10	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-09	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-08	0	0.390	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2004-11-05	0	0.390	0.280	-	-	-	0	0	-	0.161	0.115	-	-	-	0	-	0.00%
2004-11-04	0	0.390	0.390	-	0.390	0.390	20,000	7,800	0.3900	0.161	0.161	-	0.161	0.161	48,553	0.1606	11.43%
2004-11-03	0	0.350	0.280	-	-	-	0	0	-	0.144	0.115	-	-	-	0	-	0.00%
2004-11-02	0	0.350	0.350	0.390	-	-	0	0	-	0.144	0.144	0.161	-	-	0	-	0.00%
2004-11-01	0	0.350	0.285	0.390	-	-	0	0	-	0.144	0.117	0.161	-	-	0	-	0.00%
2004-10-29	0	0.350	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2004-10-28	0	0.350	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2004-10-27	0	0.350	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2004-10-26	0	0.350	0.310	0.390	0.350	0.350	10,000	3,500	0.3500	0.144	0.128	0.161	0.144	0.144	24,276	0.1442	0.00%
2004-10-25	0	0.350	0.295	0.380	0.320	0.350	100,000	34,100	0.3410	0.144	0.122	0.157	0.132	0.144	242,764	0.1405	-13.58%
2004-10-21	0	0.405	0.380	-	-	-	0	0	-	0.167	0.157	-	-	-	0	-	0.00%
2004-10-20	0	0.405	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2004-10-19	0	0.405	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2004-10-18	0	0.405	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2004-10-15	0	0.405	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2004-10-14	0	0.405	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2004-10-13	0	0.405	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2004-10-12	0	0.405	-	0.420	-	-	0	0	-	0.167	-	0.173	-	-	0	-	0.00%
2004-10-11	0	0.405	-	0.420	-	-	0	0	-	0.167	-	0.173	-	-	0	-	0.00%
2004-10-08	0	0.405	-	0.420	-	-	0	0	-	0.167	-	0.173	-	-	0	-	0.00%
2004-10-07	0	0.405	-	-	-	-	0	0	-	0.167	-	-	-	-	0	-	0.00%
2004-10-06	0	0.405	0.290	0.425	0.405	0.405	100,000	40,500	0.4050	0.167	0.119	0.175	0.167	0.167	242,764	0.1668	15.71%
2004-10-05	0	0.350	0.290	-	-	-	0	0	-	0.144	0.119	-	-	-	0	-	-0.00%
2004-10-04	0	0.360	0.290	-	-	-	0	0	-	0.144	0.116	-	-	-	0	-	0.00%
2004-09-30	0	0.360	0.290	-	-	-	0	0	-	0.144	0.116	-	-	-	0	-	0.00%
2004-09-28	0	0.360	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2004-09-27	0	0.360	-	0.400	-	-	0	0	-	0.144	-	0.160	-	-	0	-	0.00%
2004-09-24	0	0.360	0.330	-	-	-	0	0	-	0.144	0.132	-	-	-	0	-	0.00%
2004-09-23	0	0.360	0.320	-	-	-	0	0	-	0.144	0.128	-	-	-	0	-	0.00%
2004-09-22	0	0.360	0.320	-	-	-	0	0	-	0.144	0.128	-	-	-	0	-	0.00%
2004-09-21	0	0.360	0.345	-	0.360	0.360	30,000	10,800	0.3600	0.144	0.138	-	0.144	0.144	74,910	0.1442	12.50%
2004-09-20	0	0.320	0.320	0.350	0.320	2.600	40,000	58,400	1.4600	0.128	0.128	0.140	0.128	1.041	99,880	0.5847	0.00%
2004-09-17	0	0.320	-	-	0.320	0.320	40,000	12,800	0.3200	0.128	-	-	0.128	0.128	99,880	0.1282	0.00%
2004-09-16	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-09-15	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2004-09-14	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2004-09-13	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2004-09-10	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2004-09-09	0	0.320	0.320	0.360	0.320	0.320	10,000	3,200	0.3200	0.128	0.128	0.144	0.128	0.128	24,970	0.1282	0.00%
2004-09-08	0	0.320	0.280	-	-	-	0	0	-	0.128	0.112	-	-	-	0	-	0.00%
2004-09-07	0	0.320	0.280	-	-	-	0	0	-	0.128	0.112	-	-	-	0	-	0.00%
2004-09-06	0	0.320	0.260	-	-	-	0	0	-	0.128	0.104	-	-	-	0	-	0.00%
2004-09-03	0	0.320	0.270	-	-	-	0	0	-	0.128	0.108	-	-	-	0	-	0.00%
2004-09-02	0	0.320	0.270	-	-	-	0	0	-	0.128	0.108	-	-	-	0	-	0.00%
2004-09-01	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-31	0	0.320	0.300	-	-	-	0	0	-	0.128	0.120	-	-	-	0	-	0.00%
2004-08-30	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-27	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-26	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-25	0	0.320	-	0.320	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2004-08-24	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-23	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-20	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-19	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-18	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-17	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-16	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-13	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-12	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-11	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-10	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-09	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-06	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-05	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-08-04	0	0.320	0.300	-	0.320	0.320	208,000	66,560	0.3200	0.128	0.120	-	0.128	0.128	519,377	0.1282	0.00%
2004-08-03	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2004-08-02	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2004-07-30	0	0.320	0.320	-	0.320	0.320	6,000	1,920	0.3200	0.128	0.128	-	0.128	0.128	14,982	0.1282	0.00%
2004-07-29	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2004-07-28	0	0.320	0.320	0.360	-	-	0	0	-	0.128	0.128	0.144	-	-	0	-	1.59%
2004-07-27	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-26	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-23	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-22	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-21	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-20	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-19	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-16	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-15	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-14	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-13	0	0.315	0.310	-	-	-	0	0	-	0.126	0.124	-	-	-	0	-	0.00%
2004-07-12	0	0.315	0.315	-	0.315	0.315	20,000	6,300	0.3150	0.126	0.126	-	0.126	0.126	49,940	0.1262	-4.55%
2004-07-09	0	0.330	0.310	-	-	-	0	0	-	0.132	0.124	-	-	-	0	-	0.00%
2004-07-08	0	0.330	0.310	0.360	-	-	0	0	-	0.132	0.124	0.144	-	-	0	-	0.00%
2004-07-07	0	0.330	0.320	-	-	-	0	0	-	0.132	0.128	-	-	-	0	-	0.00%
2004-07-06	0	0.330	0.310	-	-	-	0	0	-	0.132	0.124	-	-	-	0	-	0.00%
2004-07-05	0	0.330	0.310	-	-	-	0	0	-	0.132	0.124	-	-	-	0	-	0.00%
2004-07-02	0	0.330	0.310	-	-	-	0	0	-	0.132	0.124	-	-	-	0	-	0.00%
2004-06-30	0	0.330	0.310	-	-	-	0	0	-	0.132	0.124	-	-	-	0	-	0.00%
2004-06-29	0	0.330	0.310	-	-	-	0	0	-	0.132	0.124	-	-	-	0	-	0.00%
2004-06-28	0	0.330	0.315	-	-	-	0	0	-	0.132	0.126	-	-	-	0	-	0.00%
2004-06-25	0	0.330	0.320	-	0.320	0.330	126,000	41,020	0.3256	0.132	0.128	-	0.128	0.132	314,623	0.1304	4.76%
2004-06-24	0	0.315	0.280	-	-	-	0	0	-	0.126	0.112	-	-	-	0	-	0.00%
2004-06-23	0	0.315	0.280	-	-	-	0	0	-	0.126	0.112	-	-	-	0	-	0.00%
2004-06-21	0	0.315	0.310	0.335	-	-	0	0	-	0.126	0.124	0.134	-	-	0	-	0.00%
2004-06-18	0	0.315	0.315	0.350	-	-	0	0	-	0.126	0.126	0.140	-	-	0	-	1.61%
2004-06-17	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-06-16	0	0.310	-	-	0.310	0.310	50,000	15,500	0.3100	0.124	-	-	0.124	0.124	124,850	0.1241	0.00%
2004-06-15	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-06-14	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-06-11	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	6.90%
2004-06-10	0	0.290	0.290	-	0.290	0.290	7,500	2,145	0.2860	0.116	0.116	-	0.116	0.116	18,728	0.1145	-6.45%
2004-06-09	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-06-08	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	1.64%
2004-06-07	0	0.305	0.300	-	-	-	0	0	-	0.122	0.120	-	-	-	0	-	0.00%
2004-06-04	0	0.305	0.305	0.340	-	-	0	0	-	0.122	0.122	0.136	-	-	0	-	0.00%
2004-06-03	0	0.305	0.300	-	-	-	0	0	-	0.122	0.120	-	-	-	0	-	0.00%
2004-06-02	0	0.305	0.300	-	-	-	0	0	-	0.122	0.120	-	-	-	0	-	0.00%
2004-06-01	0	0.305	0.300	-	-	-	0	0	-	0.122	0.120	-	-	-	0	-	0.00%
2004-05-31	0	0.305	0.300	-	-	-	0	0	-	0.122	0.120	-	-	-	0	-	0.00%
2004-05-28	0	0.305	0.300	-	-	-	0	0	-	0.122	0.120	-	-	-	0	-	0.00%
2004-05-27	0	0.305	0.300	-	-	-	0	0	-	0.122	0.120	-	-	-	0	-	0.00%
2004-05-25	0	0.305	0.305	-	0.305	0.320	314,000	100,390	0.3197	0.122	0.122	-	0.122	0.128	784,060	0.1280	-4.69%
2004-05-24	0	0.320	0.220	-	-	-	0	0	-	0.128	0.088	-	-	-	0	-	0.00%
2004-05-21	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-05-20	0	0.320	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2004-05-19	0	0.320	-	-	0.320	0.320	16,000	5,120	0.3200	0.128	-	-	0.128	0.128	39,952	0.1282	0.00%
2004-05-18	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2004-05-17	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2004-05-14	0	0.320	0.320	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	3.23%
2004-05-13	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-05-12	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-05-11	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-05-10	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2004-05-07	0	0.310	0.310	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	3.33%
2004-05-06	0	0.300	0.260	-	-	-	0	0	-	0.120	0.104	-	-	-	0	-	0.00%
2004-05-05	0	0.300	0.250	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2004-05-04	0	0.300	0.249	-	-	-	0	0	-	0.120	0.100	-	-	-	0	-	0.00%
2004-05-03	0	0.300	0.260	-	-	-	0	0	-	0.120	0.104	-	-	-	0	-	0.00%
2004-04-30	0	0.300	0.280	-	-	-	0	0	-	0.120	0.112	-	-	-	0	-	0.00%
2004-04-29	0	0.300	0.300	-	0.300	0.300	84,000	25,200	0.3000	0.120	0.120	-	0.120	0.120	209,748	0.1201	-14.29%
2004-04-28	0	0.350	-	0.400	-	-	0	0	-	0.140	-	0.160	-	-	0	-	0.00%
2004-04-27	0	0.350	0.310	0.370	-	-	0	0	-	0.140	0.124	0.148	-	-	0	-	0.00%
2004-04-26	0	0.350	0.310	0.380	-	-	0	0	-	0.140	0.124	0.152	-	-	0	-	0.00%
2004-04-23	0	0.350	0.335	0.350	0.350	0.350	100,000	35,000	0.3500	0.140	0.134	0.140	0.140	0.140	249,700	0.1402	9.38%
2004-04-22	0	0.320	0.320	0.345	-	-	0	0	-	0.128	0.128	0.138	-	-	0	-	1.59%
2004-04-21	0	0.315	0.315	0.390	0.315	0.315	40,000	12,600	0.3150	0.126	0.126	0.156	0.126	0.126	99,880	0.1262	-12.50%
2004-04-20	0	0.360	0.250	-	-	-	0	0	-	0.144	0.100	-	-	-	0	-	0.00%
2004-04-19	0	0.360	0.250	0.390	-	-	0	0	-	0.144	0.100	0.156	-	-	0	-	0.00%
2004-04-16	0	0.360	-	0.390	-	-	0	0	-	0.144	-	0.156	-	-	0	-	0.00%
2004-04-15	0	0.360	0.350	0.380	0.350	0.360	100,000	35,500	0.3550	0.144	0.140	0.152	0.140	0.144	249,700	0.1422	0.00%
2004-04-14	0	0.360	0.360	0.390	0.360	0.400	260,000	95,200	0.3662	0.144	0.144	0.156	0.144	0.160	649,221	0.1466	-10.00%
2004-04-13	0	0.400	0.375	0.400	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	-2.44%
2004-04-08	0	0.410	-	0.420	-	-	0	0	-	0.164	-	0.168	-	-	0	-	0.00%
2004-04-07	0	0.420	-	0.420	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2004-04-06	0	0.420	0.300	0.430	-	-	0	0	-	0.164	0.117	0.168	-	-	0	-	0.00%
2004-04-02	0	0.420	0.310	0.420	-	-	0	0	-	0.164	0.121	0.164	-	-	0	-	0.00%
2004-04-01	0	0.420	-	0.440	-	-	0	0	-	0.164	-	0.172	-	-	0	-	0.00%
2004-03-31	0	0.420	0.360	0.430	-	-	0	0	-	0.164	0.141	0.168	-	-	0	-	0.00%
2004-03-30	0	0.420	-	0.420	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2004-03-29	0	0.420	0.380	0.440	-	-	0	0	-	0.164	0.149	0.172	-	-	0	-	0.00%
2004-03-26	0	0.420	-	0.440	-	-	0	0	-	0.164	-	0.172	-	-	0	-	0.00%
2004-03-25	0	0.420	0.385	0.420	0.420	0.420	64,000	26,880	0.4200	0.164	0.151	0.164	0.164	0.164	163,706	0.1642	-4.55%
2004-03-24	0	0.440	0.420	0.460	0.410	0.440	176,000	73,120	0.4155	0.172	0.164	0.180	0.160	0.172	450,192	0.1624	10.00%
2004-03-23	0	0.400	0.380	0.415	0.365	0.400	40,000	15,300	0.3825	0.156	0.149	0.162	0.143	0.156	102,316	0.1495	33.33%
2004-03-22	0	0.300	0.250	-	-	-	0	0	-	0.117	0.098	-	-	-	0	-	0.00%
2004-03-19	0	0.300	0.290	-	-	-	0	0	-	0.117	0.113	-	-	-	0	-	0.00%
2004-03-18	0	0.300	0.290	-	-	-	0	0	-	0.117	0.113	-	-	-	0	-	0.00%
2004-03-17	0	0.300	0.300	0.350	0.300	0.300	52,000	15,600	0.3000	0.117	0.117	0.137	0.117	0.117	133,011	0.1173	-3.23%
2004-03-16	0	0.310	0.300	0.310	-	-	0	0	-	0.121	0.117	0.121	-	-	0	-	0.00%
2004-03-15	0	0.310	0.260	0.310	-	-	0	0	-	0.121	0.102	0.121	-	-	0	-	0.00%
2004-03-12	0	0.310	0.310	0.320	0.300	0.300	50,000	15,000	0.3000	0.121	0.121	0.125	0.117	0.117	127,895	0.1173	-3.12%
2004-03-11	0	0.320	-	0.320	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-3.03%
2004-03-10	0	0.330	0.310	0.330	-	-	0	0	-	0.129	0.121	0.129	-	-	0	-	-2.94%
2004-03-09	0	0.340	0.300	0.340	-	-	0	0	-	0.133	0.117	0.133	-	-	0	-	-5.56%
2004-03-08	0	0.360	0.360	-	0.360	0.360	36,535	13,137	0.3596	0.141	0.141	-	0.141	0.141	93,453	0.1406	-10.00%
2004-03-05	0	0.400	0.300	-	-	-	0	0	-	0.156	0.117	-	-	-	0	-	0.00%
2004-03-04	0	0.400	0.300	-	-	-	0	0	-	0.156	0.117	-	-	-	0	-	0.00%
2004-03-03	0	0.400	0.300	0.400	-	-	0	0	-	0.156	0.117	0.156	-	-	0	-	0.00%
2004-03-02	0	0.400	0.300	0.405	-	-	0	0	-	0.156	0.117	0.158	-	-	0	-	0.00%
2004-03-01	0	0.400	0.300	0.405	0.400	0.400	100,000	40,000	0.4000	0.156	0.117	0.158	0.156	0.156	255,791	0.1564	-3.61%
2004-02-27	0	0.415	-	0.415	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2004-02-26	0	0.415	0.380	0.415	-	-	0	0	-	0.162	0.149	0.162	-	-	0	-	0.00%
2004-02-25	0	0.415	-	0.415	-	-	0	0	-	0.162	-	0.162	-	-	0	-	-1.19%
2004-02-24	0	0.420	-	0.420	0.400	0.420	246,000	99,600	0.4049	0.164	-	0.164	0.156	0.164	629,245	0.1583	5.00%
2004-02-23	0	0.400	0.400	0.420	0.400	0.400	394,000	157,600	0.4000	0.156	0.156	0.164	0.156	0.156	1,007,816	0.1564	8.11%
2004-02-20	0	0.370	0.370	-	0.360	0.360	140,000	50,400	0.3600	0.145	0.145	-	0.141	0.141	358,107	0.1407	2.78%
2004-02-19	0	0.360	0.360	0.380	0.335	0.370	848,000	294,150	0.3469	0.141	0.141	0.149	0.131	0.145	2,169,105	0.1356	9.09%
2004-02-18	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2004-02-17	0	0.330	0.325	-	-	-	0	0	-	0.129	0.127	-	-	-	0	-	0.00%
2004-02-16	0	0.330	0.330	-	0.320	0.325	56,000	18,170	0.3245	0.129	0.129	-	0.125	0.127	143,243	0.1268	6.45%
2004-02-13	0	0.310	0.310	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.00%
2004-02-12	0	0.310	0.310	-	0.310	0.310	223,890	69,406	0.3100	0.121	0.121	-	0.121	0.121	572,690	0.1212	-1.59%
2004-02-11	0	0.315	0.315	-	-	-	0	0	-	0.123	0.123	-	-	-	0	-	5.00%
2004-02-10	0	0.300	0.300	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2004-02-09	0	0.300	0.300	-	0.300	0.300	13,465	3,996	0.2968	0.117	0.117	-	0.117	0.117	34,442	0.1160	-6.25%
2004-02-06	0	0.320	0.285	0.340	0.320	0.320	100,000	32,000	0.3200	0.125	0.111	0.133	0.125	0.125	255,791	0.1251	0.00%
2004-02-05	0	0.320	0.285	0.320	-	-	0	0	-	0.125	0.111	0.125	-	-	0	-	0.00%
2004-02-04	0	0.320	0.250	-	-	-	0	0	-	0.125	0.098	-	-	-	0	-	0.00%
2004-02-03	0	0.320	0.250	-	-	-	0	0	-	0.125	0.098	-	-	-	0	-	0.00%
2004-02-02	0	0.320	0.250	-	-	-	0	0	-	0.125	0.098	-	-	-	0	-	0.00%
2004-01-30	0	0.320	0.250	-	-	-	0	0	-	0.125	0.098	-	-	-	0	-	0.00%
2004-01-29	0	0.320	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2004-01-28	0	0.320	0.320	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2004-01-27	0	0.320	0.290	-	0.320	0.335	84,000	27,660	0.3293	0.125	0.113	-	0.125	0.131	214,864	0.1287	-4.48%
2004-01-26	0	0.335	-	0.335	0.350	0.350	6,000	2,100	0.3500	0.131	-	0.131	0.137	0.137	15,347	0.1368	-4.29%
2004-01-21	0	0.350	0.350	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2004-01-20	0	0.350	0.350	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2004-01-19	0	0.350	0.350	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
2004-01-16	0	0.350	0.350	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	2.94%
2004-01-15	0	0.340	0.340	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2004-01-14	0	0.340	0.340	-	0.340	0.340	10,000	3,400	0.3400	0.133	0.133	-	0.133	0.133	25,579	0.1329	-2.86%
2004-01-13	0	0.350	0.350	-	0.350	0.350	82,000	28,700	0.3500	0.137	0.137	-	0.137	0.137	209,748	0.1368	2.94%
2004-01-12	0	0.340	0.340	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2004-01-09	0	0.340	0.340	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2004-01-08	0	0.340	0.340	-	0.340	0.340	2,000	680	0.3400	0.133	0.133	-	0.133	0.133	5,116	0.1329	0.00%
2004-01-07	0	0.340	0.340	0.380	-	-	0	0	-	0.133	0.133	0.149	-	-	0	-	3.03%
2004-01-06	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2004-01-05	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2004-01-02	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2003-12-31	0	0.330	0.300	-	-	-	0	0	-	0.129	0.117	-	-	-	0	-	0.00%
2003-12-30	0	0.330	0.300	-	-	-	0	0	-	0.129	0.117	-	-	-	0	-	0.00%
2003-12-29	0	0.330	0.300	-	-	-	0	0	-	0.129	0.117	-	-	-	0	-	0.00%
2003-12-24	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2003-12-23	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	3.13%
2003-12-22	0	0.320	0.320	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2003-12-19	0	0.320	0.320	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2003-12-18	0	0.320	0.320	-	0.320	0.320	10,000	3,200	0.3200	0.125	0.125	-	0.125	0.125	25,579	0.1251	3.23%
2003-12-17	0	0.310	0.310	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	0.00%
2003-12-16	0	0.310	0.310	-	0.310	0.310	20,000	6,200	0.3100	0.121	0.121	-	0.121	0.121	51,158	0.1212	-6.06%
2003-12-15	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2003-12-12	0	0.330	0.330	-	0.330	0.330	1,020,000	336,600	0.3300	0.129	0.129	-	0.129	0.129	2,609,066	0.1290	0.00%
2003-12-11	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2003-12-10	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2003-12-09	0	0.330	0.330	-	0.330	0.330	76,000	25,080	0.3300	0.129	0.129	-	0.129	0.129	194,401	0.1290	0.00%
2003-12-08	0	0.330	0.330	-	0.330	0.330	40,000	13,200	0.3300	0.129	0.129	-	0.129	0.129	102,316	0.1290	10.00%
2003-12-05	0	0.300	0.300	-	0.300	0.300	100,000	30,000	0.3000	0.117	0.117	-	0.117	0.117	255,791	0.1173	0.00%
2003-12-04	0	0.300	0.300	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2003-12-03	0	0.300	0.280	-	0.300	0.300	86,000	25,800	0.3000	0.117	0.109	-	0.117	0.117	219,980	0.1173	-11.76%
2003-12-02	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-12-01	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-28	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-27	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-26	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-25	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-24	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-21	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-20	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-19	0	0.340	0.250	-	-	-	0	0	-	0.133	0.098	-	-	-	0	-	0.00%
2003-11-18	0	0.340	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-11-17	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-14	0	0.340	0.320	-	-	-	0	0	-	0.133	0.125	-	-	-	0	-	0.00%
2003-11-13	0	0.340	0.320	-	-	-	0	0	-	0.133	0.125	-	-	-	0	-	0.00%
2003-11-12	0	0.340	0.320	-	-	-	0	0	-	0.133	0.125	-	-	-	0	-	0.00%
2003-11-11	0	0.340	0.320	-	-	-	0	0	-	0.133	0.125	-	-	-	0	-	0.00%
2003-11-10	0	0.340	0.340	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.00%
2003-11-07	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-06	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-05	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-04	0	0.340	0.300	-	-	-	0	0	-	0.133	0.117	-	-	-	0	-	0.00%
2003-11-03	0	0.340	0.320	-	-	-	0	0	-	0.133	0.125	-	-	-	0	-	0.00%
2003-10-31	0	0.340	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-10-30	0	0.340	0.360	-	0.340	0.340	78,000	26,520	0.3400	0.133	0.141	-	0.133	0.133	199,517	0.1329	-2.86%
2003-10-29	0	0.350	0.340	-	0.350	0.350	50,000	17,500	0.3500	0.137	0.133	-	0.137	0.137	127,895	0.1368	6.06%
2003-10-28	0	0.330	0.330	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	3.13%
2003-10-27	0	0.320	0.290	-	-	-	0	0	-	0.125	0.113	-	-	-	0	-	0.00%
2003-10-24	0	0.320	0.290	-	-	-	0	0	-	0.125	0.113	-	-	-	0	-	0.00%
2003-10-23	0	0.320	0.290	-	-	-	0	0	-	0.125	0.113	-	-	-	0	-	0.00%
2003-10-22	0	0.320	0.285	-	-	-	0	0	-	0.125	0.111	-	-	-	0	-	0.00%
2003-10-21	0	0.320	0.265	-	-	-	0	0	-	0.125	0.104	-	-	-	0	-	0.00%
2003-10-20	0	0.320	0.270	-	0.320	0.320	20,000	6,400	0.3200	0.125	0.106	-	0.125	0.125	51,158	0.1251	0.00%
2003-10-17	0	0.320	0.280	-	-	-	0	0	-	0.125	0.109	-	-	-	0	-	0.00%
2003-10-16	0	0.320	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2003-10-15	0	0.320	0.250	-	-	-	0	0	-	0.125	0.098	-	-	-	0	-	0.00%
2003-10-14	0	0.320	0.250	-	-	-	0	0	-	0.125	0.098	-	-	-	0	-	0.00%
2003-10-13	0	0.320	0.250	-	-	-	0	0	-	0.125	0.098	-	-	-	0	-	0.00%
2003-10-10	0	0.320	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2003-10-09	0	0.320	0.320	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2003-10-08	0	0.320	0.320	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2003-10-07	0	0.320	0.320	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	4.92%
2003-10-06	0	0.305	0.305	-	0.300	0.300	14,000	4,200	0.3000	0.119	0.119	-	0.117	0.117	35,811	0.1173	-12.86%
2003-10-03	0	0.350	0.300	-	-	-	0	0	-	0.137	0.117	-	-	-	0	-	0.00%
2003-10-02	0	0.350	0.300	-	-	-	0	0	-	0.137	0.117	-	-	-	0	-	0.00%
2003-09-30	0	0.350	0.300	0.350	-	-	0	0	-	0.137	0.117	0.137	-	-	0	-	-5.41%
2003-09-29	0	0.370	0.300	0.370	-	-	0	0	-	0.145	0.117	0.145	-	-	0	-	0.00%
2003-09-26	0	0.370	0.310	-	-	-	0	0	-	0.145	0.121	-	-	-	0	-	0.00%
2003-09-25	0	0.370	0.230	0.380	-	-	0	0	-	0.145	0.090	0.149	-	-	0	-	0.00%
2003-09-24	0	0.370	0.230	0.410	-	-	0	0	-	0.145	0.090	0.160	-	-	0	-	0.00%
2003-09-23	0	0.370	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-09-22	0	0.370	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-09-19	0	0.370	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-09-18	0	0.370	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-09-17	0	0.370	0.370	0.390	0.370	0.370	90,000	33,300	0.3700	0.145	0.145	0.152	0.145	0.145	230,212	0.1446	0.00%
2003-09-16	0	0.370	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-09-15	0	0.370	0.370	-	0.370	0.370	200,000	74,000	0.3700	0.145	0.145	-	0.145	0.145	511,581	0.1446	0.00%
2003-09-11	0	0.370	0.370	-	-	-	0	0	-	0.145	0.145	-	-	-	0	-	0.00%
2003-09-10	0	0.370	0.370	-	-	-	0	0	-	0.145	0.145	-	-	-	0	-	0.00%
2003-09-09	0	0.370	0.370	-	0.370	0.420	66,000	27,420	0.4155	0.145	0.145	-	0.145	0.164	168,822	0.1624	0.00%
2003-09-08	0	0.370	0.370	0.410	-	-	0	0	-	0.145	0.145	0.160	-	-	0	-	0.00%
2003-09-05	0	0.370	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-09-04	0	0.370	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-09-03	0	0.380	0.380	-	0.380	0.380	20,000	7,600	0.3800	0.145	0.145	-	0.145	0.145	52,541	0.1446	-2.56%
2003-09-02	0	0.390	0.390	0.400	0.390	0.390	100,000	39,000	0.3900	0.148	0.148	0.152	0.148	0.148	262,704	0.1485	-2.50%
2003-09-01	0	0.400	0.400	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
2003-08-29	0	0.400	-	0.400	-	-	0	0	-	0.152	-	0.152	-	-	0	-	-4.76%
2003-08-28	0	0.420	0.460	-	-	-	0	0	-	0.160	0.175	-	-	-	0	-	0.00%
2003-08-27	0	0.420	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2003-08-26	0	0.420	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2003-08-25	0	0.420	0.420	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	10.53%
2003-08-22	0	0.380	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-08-21	0	0.380	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-08-20	0	0.380	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-08-19	0	0.380	-	0.380	0.380	0.380	30,000	11,400	0.3800	0.145	-	0.145	0.145	0.145	78,811	0.1446	0.00%
2003-08-18	0	0.380	0.380	-	-	-	0	0	-	0.145	0.145	-	-	-	0	-	0.00%
2003-08-15	0	0.380	0.380	-	-	-	0	0	-	0.145	0.145	-	-	-	0	-	2.70%
2003-08-14	0	0.370	0.370	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2003-08-13	0	0.370	0.370	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2003-08-12	0	0.370	0.370	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2003-08-11	0	0.370	0.370	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2003-08-08	0	0.370	0.370	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
2003-08-07	0	0.370	0.370	-	0.370	0.370	20,000	7,400	0.3700	0.141	0.141	-	0.141	0.141	52,541	0.1408	-7.50%
2003-08-06	0	0.400	0.370	0.400	-	-	0	0	-	0.152	0.141	0.152	-	-	0	-	0.00%
2003-08-05	0	0.400	0.370	-	-	-	0	0	-	0.152	0.141	-	-	-	0	-	0.00%
2003-08-04	0	0.400	0.370	0.400	0.390	0.400	108,000	42,200	0.3907	0.152	0.141	0.152	0.148	0.152	283,720	0.1487	2.56%
2003-08-01	0	0.390	0.390	-	-	-	0	0	-	0.148	0.148	-	-	-	0	-	14.71%
2003-07-31	0	0.340	0.340	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	9.68%
2003-07-30	0	0.310	0.310	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	0.00%
2003-07-29	0	0.310	0.310	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	3.33%
2003-07-28	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.114	0.114	-	0.114	0.114	26,270	0.1142	0.00%
2003-07-25	0	0.300	0.290	-	-	-	0	0	-	0.114	0.110	-	-	-	0	-	0.00%
2003-07-24	0	0.300	0.290	-	-	-	0	0	-	0.114	0.110	-	-	-	0	-	0.00%
2003-07-23	0	0.300	0.300	-	0.300	0.300	60,000	18,000	0.3000	0.114	0.114	-	0.114	0.114	157,622	0.1142	-14.29%
2003-07-22	0	0.350	-	0.400	-	-	0	0	-	0.133	-	0.152	-	-	0	-	0.00%
2003-07-21	0	0.350	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-07-18	0	0.350	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-07-17	0	0.350	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-07-16	0	0.350	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-07-15	0	0.350	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-07-14	0	0.350	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-07-11	0	0.350	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-07-10	0	0.350	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-07-09	0	0.350	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2003-07-08	0	0.350	-	0.350	-	-	0	0	-	0.133	-	0.133	-	-	0	-	-7.89%
2003-07-07	0	0.380	-	0.400	-	-	0	0	-	0.145	-	0.152	-	-	0	-	0.00%
2003-07-04	0	0.380	-	0.400	-	-	0	0	-	0.145	-	0.152	-	-	0	-	0.00%
2003-07-03	0	0.380	-	0.400	-	-	0	0	-	0.145	-	0.152	-	-	0	-	0.00%
2003-07-02	0	0.380	-	0.390	-	-	0	0	-	0.145	-	0.148	-	-	0	-	0.00%
2003-06-30	0	0.380	-	0.390	-	-	0	0	-	0.145	-	0.148	-	-	0	-	0.00%
2003-06-27	0	0.380	-	0.390	-	-	0	0	-	0.145	-	0.148	-	-	0	-	0.00%
2003-06-26	0	0.380	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
2003-06-25	0	0.380	-	0.380	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-2.56%
2003-06-24	0	0.390	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2003-06-23	0	0.390	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
2003-06-20	0	0.390	-	0.390	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
2003-06-19	0	0.390	0.390	0.400	-	-	0	0	-	0.148	0.148	0.152	-	-	0	-	11.43%
2003-06-18	0	0.350	-	0.350	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
2003-06-17	0	0.350	0.350	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	12.90%
2003-06-16	0	0.310	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-06-13	0	0.310	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-06-12	0	0.310	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-06-11	0	0.310	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-06-10	0	0.310	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-06-09	0	0.310	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-06-06	0	0.310	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-06-05	0	0.310	0.310	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	10.71%
2003-06-03	0	0.280	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2003-06-02	0	0.280	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2003-05-30	0	0.280	0.250	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2003-05-29	0	0.280	0.250	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2003-05-28	0	0.280	0.250	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2003-05-27	0	0.280	0.280	-	0.255	0.255	100,000	25,500	0.2550	0.107	0.107	-	0.097	0.097	262,704	0.0971	0.00%
2003-05-26	0	0.280	0.250	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2003-05-23	0	0.280	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2003-05-22	0	0.280	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2003-05-21	0	0.280	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2003-05-20	0	0.280	0.250	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2003-05-19	0	0.280	0.250	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2003-05-16	0	0.280	0.250	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2003-05-15	0	0.280	0.250	0.300	0.280	0.280	400,000	112,000	0.2800	0.107	0.095	0.114	0.107	0.107	1,050,816	0.1066	0.00%
2003-05-14	0	0.280	0.280	-	-	-	0	0	-	0.107	0.107	-	-	-	0	-	0.00%
2003-05-13	0	0.280	0.250	-	-	-	0	0	-	0.107	0.095	-	-	-	0	-	0.00%
2003-05-12	0	0.280	0.260	-	0.242	0.280	80,000	21,084	0.2636	0.107	0.099	-	0.092	0.107	210,163	0.1003	0.00%
2003-05-09	0	0.280	0.260	0.280	-	-	0	0	-	0.107	0.099	0.107	-	-	0	-	-3.45%
2003-05-07	0	0.290	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-05-06	0	0.290	-	0.290	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-05-05	0	0.290	-	0.290	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-05-02	0	0.290	0.250	-	-	-	0	0	-	0.110	0.095	-	-	-	0	-	0.00%
2003-04-30	0	0.290	0.250	-	-	-	0	0	-	0.110	0.095	-	-	-	0	-	0.00%
2003-04-29	0	0.290	0.250	-	-	-	0	0	-	0.110	0.095	-	-	-	0	-	0.00%
2003-04-28	0	0.290	0.250	0.290	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	0.00%
2003-04-25	0	0.290	0.250	-	-	-	0	0	-	0.110	0.095	-	-	-	0	-	0.00%
2003-04-24	0	0.290	0.290	-	0.290	0.290	52,000	15,080	0.2900	0.110	0.110	-	0.110	0.110	136,606	0.1104	0.00%
2003-04-23	0	0.290	0.290	0.300	-	-	0	0	-	0.110	0.110	0.114	-	-	0	-	0.00%
2003-04-22	0	0.290	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	-0.00%
2003-04-17	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-16	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-15	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-14	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-11	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-10	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-09	0	0.300	-	-	0.300	0.300	40,000	12,000	0.3000	0.110	-	-	0.110	0.110	108,705	0.1104	0.00%
2003-04-08	0	0.300	-	0.300	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-04-07	0	0.300	-	0.300	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-04-04	0	0.300	-	0.300	-	-	10	3	0.3000	0.110	-	0.110	-	-	27	0.1104	0.00%
2003-04-03	0	0.300	-	0.300	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-04-02	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-01	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-31	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-28	0	0.300	-	-	-	-	2,000	600	0.3000	0.110	-	-	-	-	5,435	0.1104	0.00%
2003-03-27	0	0.300	0.280	-	-	-	0	0	-	0.110	0.103	-	-	-	0	-	0.00%
2003-03-26	0	0.300	0.280	-	-	-	0	0	-	0.110	0.103	-	-	-	0	-	0.00%
2003-03-25	0	0.300	0.280	-	-	-	0	0	-	0.110	0.103	-	-	-	0	-	0.00%
2003-03-24	0	0.300	0.300	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	0.00%
2003-03-21	0	0.300	0.220	-	0.220	0.300	60,000	17,200	0.2867	0.110	0.081	-	0.081	0.110	163,058	0.1055	0.00%
2003-03-20	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-19	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-18	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-17	0	0.300	-	0.300	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-03-14	0	0.300	-	0.300	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-03-13	0	0.300	-	0.300	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-03-12	0	0.300	0.280	-	-	-	0	0	-	0.110	0.103	-	-	-	0	-	0.00%
2003-03-11	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-10	0	0.300	-	0.300	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-03-07	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-06	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-05	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-04	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-03-03	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-28	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-27	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-26	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-25	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-24	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-21	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-20	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-19	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-18	0	0.300	-	0.300	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2003-02-17	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-14	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-13	0	0.300	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-02-12	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.110	0.110	-	0.110	0.110	27,176	0.1104	9.09%
2003-02-11	0	0.275	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-02-10	0	0.275	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-02-07	0	0.275	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-02-06	0	0.275	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-02-05	0	0.275	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2003-02-04	0	0.275	0.275	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
2003-01-30	0	0.275	0.275	0.300	-	-	0	0	-	0.101	0.101	0.110	-	-	0	-	3.77%
2003-01-29	0	0.265	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-01-28	0	0.265	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-01-27	0	0.265	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-01-24	0	0.265	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-01-23	0	0.265	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-01-22	0	0.265	0.250	-	-	-	0	0	-	0.098	0.092	-	-	-	0	-	0.00%
2003-01-21	0	0.265	0.265	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	6.00%
2003-01-20	0	0.250	0.250	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
2003-01-17	0	0.250	0.250	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
2003-01-16	0	0.250	0.250	-	0.245	0.245	4,000	980	0.2450	0.092	0.092	-	0.090	0.090	10,871	0.0902	0.00%
2003-01-15	0	0.250	0.250	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
2003-01-14	0	0.250	0.250	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
2003-01-13	0	0.250	0.250	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
2003-01-10	0	0.250	0.250	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
2003-01-09	0	0.250	0.250	-	0.250	0.250	12,000	3,000	0.2500	0.092	0.092	-	0.092	0.092	32,612	0.0920	0.00%
2003-01-08	0	0.250	0.245	-	-	-	0	0	-	0.092	0.090	-	-	-	0	-	0.00%
2003-01-07	0	0.250	0.245	-	-	-	0	0	-	0.092	0.090	-	-	-	0	-	0.00%
2003-01-06	0	0.250	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2003-01-03	0	0.250	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2003-01-02	0	0.250	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2002-12-31	0	0.250	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2002-12-30	0	0.250	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2002-12-27	0	0.250	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2002-12-24	0	0.250	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2002-12-23	0	0.250	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2002-12-20	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-12-19	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-12-18	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-12-17	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-12-16	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-12-13	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-12-12	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-12-11	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-12-10	0	0.250	-	0.265	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2002-12-09	0	0.250	-	0.265	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2002-12-06	0	0.250	-	0.265	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2002-12-05	0	0.250	-	0.265	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2002-12-04	0	0.250	-	0.265	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2002-12-03	0	0.250	-	0.265	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2002-12-02	0	0.250	-	0.265	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2002-11-29	0	0.250	-	0.265	-	-	0	0	-	0.092	-	0.098	-	-	0	-	0.00%
2002-11-28	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-11-27	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-11-26	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-11-25	0	0.250	0.250	0.300	-	-	80,000	20,000	0.2500	0.092	0.092	0.110	-	-	217,410	0.0920	0.00%
2002-11-22	0	0.250	0.250	0.300	-	-	0	0	-	0.092	0.092	0.110	-	-	0	-	0.00%
2002-11-21	0	0.250	0.250	0.300	-	-	0	0	-	0.092	0.092	0.110	-	-	0	-	0.00%
2002-11-20	0	0.250	0.250	0.300	-	-	0	0	-	0.092	0.092	0.110	-	-	0	-	0.00%
2002-11-19	0	0.250	-	0.300	-	-	0	0	-	0.092	-	0.110	-	-	0	-	0.00%
2002-11-18	0	0.250	-	0.300	-	-	0	0	-	0.092	-	0.110	-	-	0	-	0.00%
2002-11-15	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-11-14	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-11-13	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-11-12	0	0.250	0.250	0.320	-	-	160,000	40,000	0.2500	0.092	0.092	0.118	-	-	434,820	0.0920	0.00%
2002-11-11	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-11-08	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-11-07	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-11-06	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-11-05	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-11-04	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-11-01	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-10-31	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-10-30	0	0.250	0.250	0.320	0.250	0.250	128,000	32,000	0.2500	0.092	0.092	0.118	0.092	0.092	347,856	0.0920	0.00%
2002-10-29	0	0.250	-	0.320	-	-	0	0	-	0.092	-	0.118	-	-	0	-	0.00%
2002-10-28	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-10-25	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-10-24	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-10-23	0	0.250	0.250	0.320	-	-	0	0	-	0.092	0.092	0.118	-	-	0	-	0.00%
2002-10-22	0	0.250	0.280	0.320	0.250	0.250	30,000	7,500	0.2500	0.092	0.103	0.118	0.092	0.092	81,529	0.0920	-7.41%
2002-10-21	0	0.270	0.260	0.320	-	-	0	0	-	0.099	0.096	0.118	-	-	0	-	0.00%
2002-10-18	0	0.270	-	0.320	-	-	0	0	-	0.099	-	0.118	-	-	0	-	0.00%
2002-10-17	0	0.270	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-10-16	0	0.270	-	0.320	-	-	0	0	-	0.099	-	0.118	-	-	0	-	0.00%
2002-10-15	0	0.270	-	0.300	-	-	0	0	-	0.099	-	0.110	-	-	0	-	0.00%
2002-10-11	0	0.270	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-10-10	0	0.270	0.270	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	1.89%
2002-10-09	0	0.265	0.265	-	0.260	0.260	160,000	41,600	0.2600	0.098	0.098	-	0.096	0.096	434,820	0.0957	0.00%
2002-10-08	0	0.265	0.260	-	-	-	0	0	-	0.098	0.096	-	-	-	0	-	0.00%
2002-10-07	0	0.265	0.265	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	0.00%
2002-10-04	0	0.265	0.260	-	-	-	0	0	-	0.098	0.096	-	-	-	0	-	0.00%
2002-10-03	0	0.265	0.260	-	-	-	0	0	-	0.098	0.096	-	-	-	0	-	0.00%
2002-10-02	0	0.265	0.265	-	0.265	0.265	20,000	5,300	0.2650	0.098	0.098	-	0.098	0.098	54,353	0.0975	0.00%
2002-09-30	0	0.265	0.265	-	0.265	0.265	46,000	12,190	0.2650	0.098	0.098	-	0.098	0.098	125,011	0.0975	-1.85%
2002-09-27	0	0.280	0.270	0.320	-	-	0	0	-	0.099	0.096	0.114	-	-	0	-	0.00%
2002-09-26	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-25	0	0.280	0.260	0.320	-	-	0	0	-	0.099	0.092	0.114	-	-	0	-	0.00%
2002-09-24	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-23	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-20	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-19	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-18	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-17	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-16	0	0.280	-	0.300	-	-	0	0	-	0.099	-	0.106	-	-	0	-	0.00%
2002-09-13	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-12	0	0.280	0.280	0.320	-	-	0	0	-	0.099	0.099	0.114	-	-	0	-	0.00%
2002-09-11	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-10	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-09	0	0.280	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-09-06	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-05	0	0.280	-	0.300	-	-	0	0	-	0.099	-	0.106	-	-	0	-	0.00%
2002-09-04	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-03	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-09-02	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-08-30	0	0.280	-	0.280	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2002-08-29	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-08-28	0	0.280	-	0.320	0.280	0.280	60,000	16,800	0.2800	0.099	-	0.114	0.099	0.099	169,097	0.0994	7.69%
2002-08-27	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-26	0	0.260	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2002-08-23	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-22	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-21	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-20	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-19	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-16	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-15	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-14	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-13	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-12	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-09	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-08	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-07	0	0.260	-	0.320	-	-	0	0	-	0.092	-	0.114	-	-	0	-	0.00%
2002-08-06	0	0.260	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2002-08-05	0	0.260	-	0.260	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
2002-08-02	0	0.260	-	0.260	0.260	0.260	30,000	7,800	0.2600	0.092	-	0.092	0.092	0.092	84,548	0.0923	0.00%
2002-08-01	0	0.260	-	0.260	0.260	0.280	290,000	76,600	0.2641	0.092	-	0.092	0.092	0.099	817,301	0.0937	-7.14%
2002-07-31	0	0.280	-	0.280	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2002-07-30	0	0.280	-	0.300	-	-	0	0	-	0.099	-	0.106	-	-	0	-	0.00%
2002-07-29	0	0.280	-	0.300	-	-	0	0	-	0.099	-	0.106	-	-	0	-	0.00%
2002-07-26	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-25	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-24	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-23	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-22	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-19	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-18	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-17	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-16	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-15	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-12	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-11	0	0.280	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-07-10	0	0.280	-	0.320	-	-	0	0	-	0.099	-	0.114	-	-	0	-	0.00%
2002-07-09	0	0.280	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-07-08	0	0.280	-	0.300	-	-	0	0	-	0.099	-	0.106	-	-	0	-	0.00%
2002-07-05	0	0.280	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-07-04	0	0.280	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-07-03	0	0.280	0.270	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
2002-07-02	0	0.280	0.270	0.280	-	-	0	0	-	0.099	0.096	0.099	-	-	0	-	0.00%
2002-06-28	0	0.280	0.270	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
2002-06-27	0	0.280	0.270	-	-	-	0	0	-	0.099	0.096	-	-	-	0	-	0.00%
2002-06-26	0	0.280	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-06-25	0	0.280	0.280	-	0.280	0.280	96,000	26,880	0.2800	0.099	0.099	-	0.099	0.099	270,555	0.0994	-3.45%
2002-06-24	0	0.290	0.280	-	-	-	0	0	-	0.103	0.099	-	-	-	0	-	0.00%
2002-06-21	0	0.290	0.270	-	-	-	0	0	-	0.103	0.096	-	-	-	0	-	0.00%
2002-06-20	0	0.290	-	-	-	-	0	0	-	0.103	-	-	-	-	0	-	0.00%
2002-06-19	0	0.290	0.280	-	-	-	0	0	-	0.103	0.099	-	-	-	0	-	0.00%
2002-06-18	0	0.290	0.280	-	-	-	0	0	-	0.103	0.099	-	-	-	0	-	0.00%
2002-06-17	0	0.290	0.260	-	-	-	0	0	-	0.103	0.092	-	-	-	0	-	0.00%
2002-06-14	0	0.290	0.280	-	0.290	0.290	100,000	29,000	0.2900	0.103	0.099	-	0.103	0.103	281,828	0.1029	0.00%
2002-06-13	0	0.290	0.275	0.310	-	-	0	0	-	0.103	0.098	0.110	-	-	0	-	0.00%
2002-06-12	0	0.290	0.260	0.310	-	-	0	0	-	0.103	0.092	0.110	-	-	0	-	0.00%
2002-06-11	0	0.290	0.270	-	0.290	0.290	100,000	29,000	0.2900	0.103	0.096	-	0.103	0.103	281,828	0.1029	-6.45%
2002-06-10	0	0.310	0.290	0.340	-	-	0	0	-	0.110	0.103	0.121	-	-	0	-	0.00%
2002-06-07	0	0.310	0.290	0.310	-	-	0	0	-	0.110	0.103	0.110	-	-	0	-	0.00%
2002-06-06	0	0.310	0.290	0.310	0.310	0.310	100,000	31,000	0.3100	0.110	0.103	0.110	0.110	0.110	281,828	0.1100	-6.06%
2002-06-05	0	0.330	0.290	0.365	-	-	0	0	-	0.117	0.103	0.130	-	-	0	-	0.00%
2002-06-04	0	0.330	-	0.365	-	-	0	0	-	0.117	-	0.130	-	-	0	-	0.00%
2002-06-03	0	0.330	0.290	0.365	-	-	0	0	-	0.117	0.103	0.130	-	-	0	-	0.00%
2002-05-31	0	0.330	0.310	0.350	-	-	0	0	-	0.117	0.110	0.124	-	-	0	-	0.00%
2002-05-30	0	0.330	0.310	-	-	-	0	0	-	0.117	0.110	-	-	-	0	-	0.00%
2002-05-29	0	0.330	0.330	-	0.330	0.330	200,000	66,000	0.3300	0.117	0.117	-	0.117	0.117	563,656	0.1171	4.76%
2002-05-28	0	0.315	0.315	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	3.28%
2002-05-27	0	0.305	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2002-05-24	0	0.305	0.300	0.335	-	-	0	0	-	0.108	0.106	0.119	-	-	0	-	0.00%
2002-05-23	0	0.305	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2002-05-22	0	0.305	0.290	0.350	0.290	0.305	114,000	34,560	0.3032	0.108	0.103	0.124	0.103	0.108	321,284	0.1076	-6.15%
2002-05-21	0	0.325	-	0.345	-	-	0	0	-	0.115	-	0.122	-	-	0	-	0.00%
2002-05-17	0	0.325	0.300	-	-	-	0	0	-	0.115	0.106	-	-	-	0	-	0.00%
2002-05-16	0	0.325	0.325	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	14.04%
2002-05-15	0	0.285	0.250	-	-	-	0	0	-	0.101	0.089	-	-	-	0	-	0.00%
2002-05-14	0	0.285	0.250	-	-	-	0	0	-	0.101	0.089	-	-	-	0	-	0.00%
2002-05-13	0	0.285	0.250	-	-	-	0	0	-	0.101	0.089	-	-	-	0	-	0.00%
2002-05-10	0	0.285	0.285	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	0.00%
2002-05-09	0	0.285	0.265	-	-	-	0	0	-	0.101	0.094	-	-	-	0	-	0.00%
2002-05-08	0	0.285	0.260	-	0.285	0.285	10,000	2,850	0.2850	0.101	0.092	-	0.101	0.101	28,183	0.1011	0.00%
2002-05-07	0	0.285	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-05-06	0	0.285	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-05-03	0	0.285	0.270	-	-	-	0	0	-	0.101	0.096	-	-	-	0	-	0.00%
2002-05-02	0	0.285	0.285	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	1.79%
2002-04-30	0	0.280	0.280	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2002-04-29	0	0.280	0.280	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2002-04-26	0	0.280	0.280	-	0.280	0.320	26,000	8,240	0.3169	0.099	0.099	-	0.099	0.114	73,275	0.1125	-12.50%
2002-04-25	0	0.320	0.320	-	0.320	0.320	200,000	64,000	0.3200	0.114	0.114	-	0.114	0.114	563,656	0.1135	-3.03%
2002-04-24	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-04-23	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-04-22	0	0.330	0.320	-	0.330	0.330	80,000	26,400	0.3300	0.117	0.114	-	0.117	0.117	225,462	0.1171	0.00%
2002-04-19	0	0.330	0.330	0.370	-	-	0	0	-	0.117	0.117	0.131	-	-	0	-	0.00%
2002-04-18	0	0.330	0.330	0.370	0.330	0.330	120,000	39,600	0.3300	0.117	0.117	0.131	0.117	0.117	338,194	0.1171	-2.94%
2002-04-17	0	0.340	0.340	0.360	0.340	0.340	38,000	12,920	0.3400	0.121	0.121	0.128	0.121	0.121	107,095	0.1206	-4.23%
2002-04-16	0	0.355	0.340	0.370	-	-	0	0	-	0.126	0.121	0.131	-	-	0	-	0.00%
2002-04-15	0	0.355	0.400	0.420	0.340	0.395	650,000	232,750	0.3581	0.126	0.142	0.149	0.121	0.140	1,831,882	0.1271	-5.33%
2002-04-12	0	0.375	0.345	0.375	0.340	0.375	550,000	192,150	0.3494	0.133	0.122	0.133	0.121	0.133	1,550,054	0.1240	0.00%
2002-04-11	0	0.375	0.360	0.375	0.365	0.450	2,100,000	831,550	0.3960	0.133	0.128	0.133	0.130	0.160	5,918,389	0.1405	-3.85%
2002-04-10	0	0.390	0.340	0.390	0.335	0.390	858,000	294,170	0.3429	0.138	0.121	0.138	0.119	0.138	2,418,085	0.1217	16.42%
2002-04-09	0	0.335	0.325	0.335	0.330	0.335	52,000	17,170	0.3302	0.119	0.115	0.119	0.117	0.119	146,551	0.1172	4.69%
2002-04-08	0	0.320	0.320	0.335	0.320	0.320	32,000	10,240	0.3200	0.114	0.114	0.119	0.114	0.114	90,185	0.1135	-4.48%
2002-04-04	0	0.335	0.330	0.335	0.335	0.335	500,000	167,500	0.3350	0.119	0.117	0.119	0.119	0.119	1,409,140	0.1189	0.00%
2002-04-03	0	0.335	0.325	0.335	0.335	0.335	518,000	173,530	0.3350	0.119	0.115	0.119	0.119	0.119	1,459,869	0.1189	1.52%
2002-04-02	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-28	0	0.330	0.325	-	-	-	0	0	-	0.117	0.115	-	-	-	0	-	0.00%
2002-03-27	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-26	0	0.330	0.320	0.330	0.330	0.330	76,000	25,080	0.3300	0.117	0.114	0.117	0.117	0.117	214,189	0.1171	0.00%
2002-03-25	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-22	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-21	0	0.330	0.320	-	0.330	0.330	16,000	5,280	0.3300	0.117	0.114	-	0.117	0.117	45,092	0.1171	0.00%
2002-03-20	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-19	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-18	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-15	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-14	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-13	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-12	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-11	0	0.330	0.325	-	-	-	0	0	-	0.117	0.115	-	-	-	0	-	0.00%
2002-03-08	0	0.330	0.320	-	-	-	0	0	-	0.117	0.114	-	-	-	0	-	0.00%
2002-03-07	0	0.330	0.320	0.350	-	-	0	0	-	0.117	0.114	0.124	-	-	0	-	0.00%
2002-03-06	0	0.330	0.330	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2002-03-05	0	0.330	0.330	-	0.330	0.330	10,000	3,300	0.3300	0.117	0.117	-	0.117	0.117	28,183	0.1171	0.00%
2002-03-04	0	0.330	0.330	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2002-03-01	0	0.330	0.330	0.340	0.330	0.330	10,000	3,300	0.3300	0.117	0.117	0.121	0.117	0.117	28,183	0.1171	0.00%
2002-02-28	0	0.330	0.330	-	0.330	0.330	70,000	23,100	0.3300	0.117	0.117	-	0.117	0.117	197,280	0.1171	0.00%
2002-02-27	0	0.330	0.330	0.340	0.330	0.330	100,000	33,000	0.3300	0.117	0.117	0.121	0.117	0.117	281,828	0.1171	1.54%
2002-02-26	0	0.325	0.325	0.340	-	-	0	0	-	0.115	0.115	0.121	-	-	0	-	1.56%
2002-02-25	0	0.320	0.320	0.340	0.320	0.330	250,000	80,500	0.3220	0.114	0.114	0.121	0.114	0.117	704,570	0.1143	0.00%
2002-02-22	0	0.320	0.320	0.340	-	-	0	0	-	0.114	0.114	0.121	-	-	0	-	0.00%
2002-02-21	0	0.320	0.320	0.340	-	-	0	0	-	0.114	0.114	0.121	-	-	0	-	0.00%
2002-02-20	0	0.320	0.320	0.355	0.310	0.310	40,000	12,400	0.3100	0.114	0.114	0.126	0.110	0.110	112,731	0.1100	-3.03%
2002-02-19	0	0.330	0.310	0.355	-	-	0	0	-	0.117	0.110	0.126	-	-	0	-	0.00%
2002-02-18	0	0.330	-	0.370	-	-	0	0	-	0.117	-	0.131	-	-	0	-	0.00%
2002-02-15	0	0.330	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2002-02-11	0	0.330	0.330	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2002-02-08	0	0.330	0.330	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2002-02-07	0	0.330	0.330	0.390	0.330	0.330	40,000	13,200	0.3300	0.117	0.117	0.138	0.117	0.117	112,731	0.1171	-5.71%
2002-02-06	0	0.350	-	0.360	0.350	0.350	100,000	35,000	0.3500	0.124	-	0.128	0.124	0.124	281,828	0.1242	-10.26%
2002-02-05	0	0.390	0.355	0.455	0.390	0.490	1,732,000	774,000	0.4469	0.138	0.126	0.161	0.138	0.174	4,881,262	0.1586	0.00%
2002-02-04	0	0.390	0.380	0.410	0.390	0.390	62,000	24,180	0.3900	0.138	0.135	0.145	0.138	0.138	174,733	0.1384	14.71%
2002-02-01	0	0.340	0.340	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	3.03%
2002-01-31	0	0.330	0.330	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	3.13%
2002-01-30	0	0.320	0.310	-	-	-	0	0	-	0.114	0.110	-	-	-	0	-	0.00%
2002-01-29	0	0.320	0.320	-	-	-	0	0	-	0.114	0.114	-	-	-	0	-	3.23%
2002-01-28	0	0.310	0.310	-	0.310	0.310	60,000	18,600	0.3100	0.110	0.110	-	0.110	0.110	169,097	0.1100	0.00%
2002-01-25	0	0.310	0.310	-	0.310	0.310	40,000	12,400	0.3100	0.110	0.110	-	0.110	0.110	112,731	0.1100	0.00%
2002-01-24	0	0.310	0.310	-	0.310	0.310	44,000	13,640	0.3100	0.110	0.110	-	0.110	0.110	124,004	0.1100	-6.06%
2002-01-23	0	0.330	0.330	-	0.330	0.330	30,000	9,500	0.3167	0.117	0.117	-	0.117	0.117	84,548	0.1124	6.45%
2002-01-22	0	0.310	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-01-21	0	0.310	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-01-18	0	0.310	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-01-17	0	0.310	0.310	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	0.00%
2002-01-16	0	0.310	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2002-01-15	0	0.310	0.300	0.310	-	-	0	0	-	0.110	0.106	0.110	-	-	0	-	0.00%
2002-01-14	0	0.310	0.300	-	-	-	0	0	-	0.110	0.106	-	-	-	0	-	0.00%
2002-01-11	0	0.310	-	-	0.310	0.310	50,000	15,500	0.3100	0.110	-	-	0.110	0.110	140,914	0.1100	-3.12%
2002-01-10	0	0.320	-	0.320	0.320	0.320	50,000	16,000	0.3200	0.114	-	0.114	0.114	0.114	140,914	0.1135	0.00%
2002-01-09	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2002-01-08	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2002-01-07	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2002-01-04	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2002-01-03	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2002-01-02	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-12-31	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-12-28	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-12-27	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-12-24	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-12-21	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-20	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-19	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-18	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-17	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-12-14	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-13	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-12	0	0.320	0.300	0.360	0.320	0.320	32,000	10,240	0.3200	0.114	0.106	0.128	0.114	0.114	90,185	0.1135	0.00%
2001-12-11	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-10	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-07	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-06	0	0.320	-	0.360	-	-	0	0	-	0.114	-	0.128	-	-	0	-	0.00%
2001-12-05	0	0.320	0.300	0.360	-	-	0	0	-	0.114	0.106	0.128	-	-	0	-	0.00%
2001-12-04	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-12-03	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-30	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-29	0	0.320	-	0.320	-	-	0	0	-	0.114	-	0.114	-	-	0	-	-3.03%
2001-11-28	0	0.330	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2001-11-27	0	0.330	0.330	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	3.13%
2001-11-26	0	0.320	-	0.320	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
2001-11-23	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-22	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-21	0	0.320	0.310	-	0.320	0.320	100,000	32,000	0.3200	0.114	0.110	-	0.114	0.114	281,828	0.1135	0.00%
2001-11-20	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-19	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-16	0	0.320	-	0.350	-	-	0	0	-	0.114	-	0.124	-	-	0	-	0.00%
2001-11-15	0	0.320	-	0.350	-	-	0	0	-	0.114	-	0.124	-	-	0	-	0.00%
2001-11-14	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-13	0	0.320	0.320	0.350	0.320	0.320	20,000	6,400	0.3200	0.114	0.114	0.124	0.114	0.114	56,366	0.1135	0.00%
2001-11-12	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-09	0	0.320	0.300	0.320	-	-	0	0	-	0.114	0.106	0.114	-	-	0	-	0.00%
2001-11-08	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-07	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-11-06	0	0.320	0.320	-	0.320	0.320	90,000	28,800	0.3200	0.114	0.114	-	0.114	0.114	253,645	0.1135	0.00%
2001-11-05	0	0.320	-	0.320	0.320	0.320	20,000	6,400	0.3200	0.114	-	0.114	0.114	0.114	56,366	0.1135	0.00%
2001-11-02	0	0.320	0.300	0.320	-	-	0	0	-	0.114	0.106	0.114	-	-	0	-	0.00%
2001-11-01	0	0.320	0.300	-	-	-	0	0	-	0.114	0.106	-	-	-	0	-	0.00%
2001-10-31	0	0.320	-	-	0.320	0.320	6,000	1,920	0.3200	0.114	-	-	0.114	0.114	16,910	0.1135	-8.57%
2001-10-30	0	0.350	-	0.350	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
2001-10-29	0	0.350	0.350	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	16.67%
2001-10-26	0	0.300	-	0.310	-	-	0	0	-	0.106	-	0.110	-	-	0	-	0.00%
2001-10-24	0	0.300	0.300	-	0.300	0.300	30,000	9,000	0.3000	0.106	0.106	-	0.106	0.106	84,548	0.1064	0.00%
2001-10-23	0	0.300	0.300	0.330	-	-	0	0	-	0.106	0.106	0.117	-	-	0	-	0.00%
2001-10-22	0	0.300	0.300	-	0.300	0.300	50,000	15,000	0.3000	0.106	0.106	-	0.106	0.106	140,914	0.1064	0.00%
2001-10-19	0	0.300	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2001-10-18	0	0.300	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2001-10-17	0	0.300	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2001-10-16	0	0.300	0.300	0.340	0.300	0.300	10,000	3,000	0.3000	0.106	0.106	0.121	0.106	0.106	28,183	0.1064	0.00%
2001-10-15	0	0.300	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2001-10-12	0	0.300	-	0.300	0.300	0.300	8,000	2,400	0.3000	0.106	-	0.106	0.106	0.106	22,546	0.1064	0.00%
2001-10-11	0	0.300	-	0.300	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2001-10-10	0	0.300	-	0.310	-	-	0	0	-	0.106	-	0.110	-	-	0	-	0.00%
2001-10-09	0	0.300	0.280	-	0.300	0.300	10,000	3,000	0.3000	0.106	0.099	-	0.106	0.106	28,183	0.1064	0.00%
2001-10-08	0	0.300	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2001-10-05	0	0.300	-	0.300	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2001-10-04	0	0.300	-	0.300	-	-	0	0	-	0.106	-	0.106	-	-	0	-	-6.25%
2001-10-03	0	0.320	-	0.320	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
2001-09-28	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-27	0	0.320	-	0.320	0.320	0.320	20,000	6,400	0.3200	0.114	-	0.114	0.114	0.114	56,366	0.1135	0.00%
2001-09-26	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-25	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-24	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-21	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-20	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-19	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-18	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-17	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-14	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-13	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-12	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-11	0	0.320	-	0.320	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
2001-09-10	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-07	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-09-06	0	0.320	-	0.330	-	-	0	0	-	0.114	-	0.117	-	-	0	-	0.00%
2001-09-05	0	0.320	-	0.330	-	-	0	0	-	0.114	-	0.117	-	-	0	-	0.00%
2001-09-04	0	0.320	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	-8.57%
2001-09-03	0	0.350	-	0.350	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
2001-08-31	0	0.350	-	0.350	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
2001-08-30	0	0.350	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2001-08-29	0	0.350	-	0.350	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
2001-08-28	0	0.350	-	0.350	0.350	0.350	10,000	3,500	0.3500	0.124	-	0.124	0.124	0.124	28,183	0.1242	2.94%
2001-08-27	0	0.340	-	0.360	0.340	0.340	8,000	2,720	0.3400	0.121	-	0.128	0.121	0.121	22,546	0.1206	-8.11%
2001-08-24	0	0.370	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2001-08-23	0	0.370	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2001-08-22	0	0.370	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2001-08-21	0	0.370	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2001-08-20	0	0.370	-	0.370	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-5.13%
2001-08-17	0	0.390	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-08-16	0	0.390	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-08-15	0	0.390	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-08-14	0	0.390	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-08-13	0	0.390	-	0.430	-	-	0	0	-	0.138	-	0.153	-	-	0	-	0.00%
2001-08-10	0	0.390	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-08-09	0	0.390	0.390	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	11.43%
2001-08-08	0	0.350	-	0.350	-	-	0	0	-	0.124	-	0.124	-	-	0	-	-2.78%
2001-08-07	0	0.360	-	0.360	-	-	0	0	-	0.128	-	0.128	-	-	0	-	-5.26%
2001-08-06	0	0.380	-	0.380	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-5.00%
2001-08-03	0	0.400	-	0.420	-	-	0	0	-	0.142	-	0.149	-	-	0	-	0.00%
2001-08-02	0	0.400	0.400	0.410	-	-	0	0	-	0.142	0.142	0.145	-	-	0	-	5.26%
2001-08-01	0	0.380	-	0.390	0.380	0.380	10,000	3,800	0.3800	0.135	-	0.138	0.135	0.135	28,183	0.1348	-5.00%
2001-07-31	0	0.400	-	0.400	0.400	0.400	10,000	4,000	0.4000	0.142	-	0.142	0.142	0.142	28,183	0.1419	0.00%
2001-07-30	0	0.400	-	0.400	0.400	0.400	10,000	4,000	0.4000	0.142	-	0.142	0.142	0.142	28,183	0.1419	11.11%
2001-07-27	0	0.360	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2001-07-26	0	0.360	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2001-07-24	0	0.360	0.360	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	0.00%
2001-07-23	0	0.360	0.360	-	-	-	0	0	-	0.128	0.128	-	-	-	0	-	9.09%
2001-07-20	0	0.330	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2001-07-19	0	0.330	0.330	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	3.13%
2001-07-18	0	0.320	0.320	0.360	-	-	0	0	-	0.114	0.114	0.128	-	-	0	-	0.00%
2001-07-17	0	0.320	0.300	0.360	0.320	0.320	10,000	3,200	0.3200	0.114	0.106	0.128	0.114	0.114	28,183	0.1135	0.00%
2001-07-16	0	0.320	-	0.320	-	-	0	0	-	0.114	-	0.114	-	-	0	-	-20.00%
2001-07-13	0	0.400	-	0.400	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
2001-07-12	0	0.400	0.400	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2001-07-11	0	0.400	-	0.400	0.400	0.400	10,000	4,000	0.4000	0.142	-	0.142	0.142	0.142	28,183	0.1419	0.00%
2001-07-10	0	0.400	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2001-07-09	0	0.400	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2001-07-05	0	0.400	-	0.400	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
2001-07-04	0	0.400	-	0.410	-	-	0	0	-	0.142	-	0.145	-	-	0	-	0.00%
2001-07-03	0	0.400	0.400	-	0.400	0.400	16,000	6,400	0.4000	0.142	0.142	-	0.142	0.142	45,092	0.1419	0.00%
2001-06-29	0	0.400	0.400	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	14.29%
2001-06-28	0	0.350	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2001-06-27	0	0.350	0.350	-	0.236	0.245	12,000	2,912	0.2427	0.124	0.124	-	0.084	0.087	33,819	0.0861	22.81%
2001-06-26	0	0.285	0.270	-	-	-	0	0	-	0.101	0.096	-	-	-	0	-	0.00%
2001-06-22	0	0.285	0.280	0.360	0.285	0.310	4,000	1,190	0.2975	0.101	0.099	0.128	0.101	0.110	11,273	0.1056	-13.64%
2001-06-21	0	0.330	0.380	-	-	-	0	0	-	0.117	0.135	-	-	-	0	-	0.00%
2001-06-20	0	0.330	0.330	-	0.270	0.270	10,000	2,700	0.2700	0.117	0.117	-	0.096	0.096	28,183	0.0958	10.00%
2001-06-19	0	0.300	0.290	-	0.300	0.320	110,000	34,760	0.3160	0.106	0.103	-	0.106	0.114	310,011	0.1121	-18.92%
2001-06-18	0	0.370	-	0.370	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-1.33%
2001-06-15	0	0.375	-	0.375	-	-	0	0	-	0.133	-	0.133	-	-	0	-	0.00%
2001-06-14	0	0.375	0.355	0.375	0.375	0.395	50,000	19,550	0.3910	0.133	0.126	0.133	0.133	0.140	140,914	0.1387	-6.25%
2001-06-13	0	0.400	0.440	-	0.400	0.480	8,000	3,480	0.4350	0.142	0.156	-	0.142	0.170	22,546	0.1543	8.11%
2001-06-12	0	0.370	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2001-06-11	0	0.370	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2001-06-08	0	0.370	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2001-06-07	0	0.370	0.330	0.400	-	-	0	0	-	0.131	0.117	0.142	-	-	0	-	0.00%
2001-06-06	0	0.370	-	0.400	-	-	0	0	-	0.131	-	0.142	-	-	0	-	0.00%
2001-06-05	0	0.370	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2001-06-04	0	0.370	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2001-06-01	0	0.370	-	0.370	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2001-05-31	0	0.370	-	0.370	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2001-05-30	0	0.380	0.360	0.380	-	-	0	0	-	0.131	0.124	0.131	-	-	0	-	-5.00%
2001-05-29	0	0.400	-	0.400	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2001-05-28	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-05-25	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-05-24	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-05-23	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2001-05-22	0	0.400	-	0.400	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2001-05-21	0	0.400	-	0.400	-	-	0	0	-	0.138	-	0.138	-	-	0	-	-2.44%
2001-05-18	0	0.410	0.410	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	17.14%
2001-05-17	0	0.350	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2001-05-16	0	0.350	0.310	-	-	-	0	0	-	0.121	0.107	-	-	-	0	-	0.00%
2001-05-15	0	0.350	0.350	0.390	0.350	0.370	722,000	266,500	0.3691	0.121	0.121	0.135	0.121	0.128	2,089,793	0.1275	0.00%
2001-05-14	0	0.350	0.350	0.370	-	-	0	0	-	0.121	0.121	0.128	-	-	0	-	0.00%
2001-05-11	0	0.350	0.350	0.370	-	-	0	0	-	0.121	0.121	0.128	-	-	0	-	0.00%
2001-05-10	0	0.350	-	0.370	-	-	0	0	-	0.121	-	0.128	-	-	0	-	0.00%
2001-05-09	0	0.350	-	0.370	-	-	0	0	-	0.121	-	0.128	-	-	0	-	0.00%
2001-05-08	0	0.350	0.350	0.370	0.350	0.350	10,000	3,500	0.3500	0.121	0.121	0.128	0.121	0.121	28,945	0.1209	-5.41%
2001-05-07	0	0.370	-	0.370	-	-	0	0	-	0.128	-	0.128	-	-	0	-	0.00%
2001-05-04	0	0.370	-	0.400	-	-	0	0	-	0.128	-	0.138	-	-	0	-	0.00%
2001-05-03	0	0.370	0.330	0.380	-	-	0	0	-	0.128	0.114	0.131	-	-	0	-	0.00%
2001-05-02	0	0.370	0.360	0.400	-	-	0	0	-	0.128	0.124	0.138	-	-	0	-	0.00%
2001-04-27	0	0.370	0.360	0.400	0.370	0.370	22,000	8,140	0.3700	0.128	0.124	0.138	0.128	0.128	63,678	0.1278	5.71%
2001-04-26	0	0.350	-	0.395	0.350	0.350	50,000	17,500	0.3500	0.121	-	0.136	0.121	0.121	144,723	0.1209	0.00%
2001-04-25	0	0.350	-	0.350	0.330	0.350	120,000	41,000	0.3417	0.121	-	0.121	0.114	0.121	347,334	0.1180	6.06%
2001-04-24	0	0.330	0.330	-	0.310	0.310	84,000	26,040	0.3100	0.114	0.114	-	0.107	0.107	243,134	0.1071	0.00%
2001-04-23	0	0.330	0.330	0.350	0.330	0.330	32,000	10,560	0.3300	0.114	0.114	0.121	0.114	0.114	92,622	0.1140	3.13%
2001-04-20	0	0.320	0.300	0.350	-	-	0	0	-	0.111	0.104	0.121	-	-	0	-	0.00%
2001-04-19	0	0.320	0.310	0.350	0.320	0.320	84,000	26,880	0.3200	0.111	0.107	0.121	0.111	0.111	243,134	0.1106	6.67%
2001-04-18	0	0.300	-	0.350	-	-	0	0	-	0.104	-	0.121	-	-	0	-	0.00%
2001-04-17	0	0.300	0.300	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	0.00%
2001-04-12	0	0.300	-	0.320	-	-	0	0	-	0.104	-	0.111	-	-	0	-	0.00%
2001-04-11	0	0.300	-	0.330	-	-	0	0	-	0.104	-	0.114	-	-	0	-	0.00%
2001-04-10	0	0.300	-	0.330	-	-	0	0	-	0.104	-	0.114	-	-	0	-	0.00%
2001-04-09	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-04-06	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-04-04	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-04-03	0	0.300	0.280	-	-	-	0	0	-	0.104	0.097	-	-	-	0	-	0.00%
2001-04-02	0	0.300	0.280	-	0.300	0.300	50,000	15,000	0.3000	0.104	0.097	-	0.104	0.104	144,723	0.1036	0.00%
2001-03-30	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-29	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-28	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-27	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-26	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-23	0	0.300	-	0.320	-	-	20,000	5,800	0.2900	0.104	-	0.111	-	-	57,889	0.1002	0.00%
2001-03-22	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-21	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-20	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-19	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-16	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-15	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-03-14	0	0.300	0.300	-	0.300	0.300	48,000	14,400	0.3000	0.104	0.104	-	0.104	0.104	138,934	0.1036	0.00%
2001-03-13	0	0.300	0.300	0.330	0.300	0.300	100,000	30,000	0.3000	0.104	0.104	0.114	0.104	0.104	289,445	0.1036	3.45%
2001-03-12	0	0.290	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2001-03-09	0	0.290	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2001-03-08	0	0.290	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2001-03-07	0	0.290	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2001-03-06	0	0.290	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2001-03-05	0	0.290	0.290	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	1.75%
2001-03-02	0	0.285	0.285	-	0.270	0.310	30,000	8,500	0.2833	0.098	0.098	-	0.093	0.107	86,834	0.0979	-18.57%
2001-03-01	0	0.350	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2001-02-28	0	0.350	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2001-02-27	0	0.350	0.310	0.390	-	-	0	0	-	0.121	0.107	0.135	-	-	0	-	0.00%
2001-02-26	0	0.350	0.350	0.390	-	-	0	0	-	0.121	0.121	0.135	-	-	0	-	0.00%
2001-02-23	0	0.350	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2001-02-22	0	0.350	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2001-02-21	0	0.350	0.330	0.390	-	-	0	0	-	0.121	0.114	0.135	-	-	0	-	0.00%
2001-02-20	0	0.350	0.335	0.390	-	-	0	0	-	0.121	0.116	0.135	-	-	0	-	0.00%
2001-02-19	0	0.350	0.320	0.390	-	-	0	0	-	0.121	0.111	0.135	-	-	0	-	0.00%
2001-02-16	0	0.350	0.310	-	-	-	0	0	-	0.121	0.107	-	-	-	0	-	0.00%
2001-02-15	0	0.350	-	0.390	-	-	0	0	-	0.121	-	0.135	-	-	0	-	0.00%
2001-02-14	0	0.350	-	0.390	-	-	0	0	-	0.121	-	0.135	-	-	0	-	0.00%
2001-02-13	0	0.350	0.320	0.390	-	-	0	0	-	0.121	0.111	0.135	-	-	0	-	0.00%
2001-02-12	0	0.350	0.330	0.390	0.330	0.350	40,000	13,800	0.3450	0.121	0.114	0.135	0.114	0.121	115,778	0.1192	6.06%
2001-02-09	0	0.330	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-02-08	0	0.330	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-02-07	0	0.330	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-02-06	0	0.330	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-02-05	0	0.330	-	-	-	-	0	0	-	0.114	-	-	-	-	0	-	0.00%
2001-02-02	0	0.330	0.330	-	-	-	0	0	-	0.114	0.114	-	-	-	0	-	0.00%
2001-02-01	0	0.330	0.330	0.370	-	-	0	0	-	0.114	0.114	0.128	-	-	0	-	0.00%
2001-01-31	0	0.330	0.330	-	-	-	0	0	-	0.114	0.114	-	-	-	0	-	0.00%
2001-01-30	0	0.330	0.330	0.370	0.330	0.330	10,000	3,300	0.3300	0.114	0.114	0.128	0.114	0.114	28,945	0.1140	-10.81%
2001-01-29	0	0.370	-	-	-	-	0	0	-	0.128	-	-	-	-	0	-	0.00%
2001-01-23	0	0.370	0.360	0.400	-	-	0	0	-	0.128	0.124	0.138	-	-	0	-	0.00%
2001-01-22	0	0.370	0.370	0.400	0.370	0.370	10,000	3,700	0.3700	0.128	0.128	0.138	0.128	0.128	28,945	0.1278	0.00%
2001-01-19	0	0.370	0.360	0.400	0.370	0.370	150,000	55,500	0.3700	0.128	0.124	0.138	0.128	0.128	434,168	0.1278	2.78%
2001-01-18	0	0.360	-	0.380	-	-	0	0	-	0.124	-	0.131	-	-	0	-	0.00%
2001-01-17	0	0.360	0.340	0.380	-	-	0	0	-	0.124	0.117	0.131	-	-	0	-	0.00%
2001-01-16	0	0.360	-	0.380	-	-	0	0	-	0.124	-	0.131	-	-	0	-	0.00%
2001-01-15	0	0.360	-	0.360	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
2001-01-12	0	0.360	-	0.360	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
2001-01-11	0	0.360	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2001-01-10	0	0.360	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2001-01-09	0	0.360	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2001-01-08	0	0.360	-	0.380	-	-	0	0	-	0.124	-	0.131	-	-	0	-	0.00%
2001-01-05	0	0.360	0.360	0.380	-	-	0	0	-	0.124	0.124	0.131	-	-	0	-	0.00%
2001-01-04	0	0.360	0.320	-	-	-	0	0	-	0.124	0.111	-	-	-	0	-	0.00%
2001-01-03	0	0.360	0.300	0.360	-	-	0	0	-	0.124	0.104	0.124	-	-	0	-	0.00%
2001-01-02	0	0.360	-	0.360	0.360	0.360	50,000	18,000	0.3600	0.124	-	0.124	0.124	0.124	144,723	0.1244	-5.26%
2000-12-29	0	0.380	-	0.390	-	-	0	0	-	0.131	-	0.135	-	-	0	-	0.00%
2000-12-28	0	0.380	-	0.380	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2000-12-27	0	0.380	-	0.400	-	-	0	0	-	0.131	-	0.138	-	-	0	-	0.00%
2000-12-22	0	0.380	0.360	0.400	-	-	0	0	-	0.131	0.124	0.138	-	-	0	-	0.00%
2000-12-21	0	0.380	-	0.400	-	-	0	0	-	0.131	-	0.138	-	-	0	-	0.00%
2000-12-20	0	0.380	-	0.400	-	-	0	0	-	0.131	-	0.138	-	-	0	-	0.00%
2000-12-19	0	0.380	0.360	0.400	-	-	0	0	-	0.131	0.124	0.138	-	-	0	-	0.00%
2000-12-18	0	0.380	0.320	0.400	0.340	0.380	132,000	44,360	0.3361	0.131	0.111	0.138	0.117	0.131	382,067	0.1161	11.76%
2000-12-15	0	0.340	0.340	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2000-12-14	0	0.340	-	-	-	-	0	0	-	0.117	-	-	-	-	0	-	0.00%
2000-12-13	0	0.340	0.320	-	0.340	0.340	138,000	46,920	0.3400	0.117	0.111	-	0.117	0.117	399,434	0.1175	0.00%
2000-12-12	0	0.340	0.340	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2000-12-11	0	0.340	0.340	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2000-12-08	0	0.340	0.340	0.380	-	-	0	0	-	0.117	0.117	0.131	-	-	0	-	0.00%
2000-12-07	0	0.340	0.340	-	-	-	0	0	-	0.117	0.117	-	-	-	0	-	0.00%
2000-12-06	0	0.340	0.320	-	-	-	0	0	-	0.117	0.111	-	-	-	0	-	0.00%
2000-12-05	0	0.340	0.340	0.380	0.340	0.340	20,000	6,800	0.3400	0.117	0.117	0.131	0.117	0.117	57,889	0.1175	-5.56%
2000-12-04	0	0.360	0.360	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	2.86%
2000-12-01	0	0.350	0.340	-	-	-	0	0	-	0.121	0.117	-	-	-	0	-	0.00%
2000-11-30	0	0.350	0.340	0.370	-	-	0	0	-	0.121	0.117	0.128	-	-	0	-	0.00%
2000-11-29	0	0.350	0.330	0.370	-	-	0	0	-	0.121	0.114	0.128	-	-	0	-	0.00%
2000-11-28	0	0.350	0.340	0.370	-	-	0	0	-	0.121	0.117	0.128	-	-	0	-	0.00%
2000-11-27	0	0.350	0.350	0.370	0.350	0.350	10,000	3,500	0.3500	0.121	0.121	0.128	0.121	0.121	28,945	0.1209	0.00%
2000-11-24	0	0.350	-	-	-	-	0	0	-	0.121	-	-	-	-	0	-	0.00%
2000-11-23	0	0.350	0.340	0.380	0.350	0.350	200,000	70,000	0.3500	0.121	0.117	0.131	0.121	0.121	578,890	0.1209	-2.78%
2000-11-22	0	0.360	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2000-11-21	0	0.360	-	0.370	0.360	0.360	20,000	7,200	0.3600	0.124	-	0.128	0.124	0.124	57,889	0.1244	5.88%
2000-11-20	0	0.340	0.340	0.350	0.340	0.360	100,000	35,000	0.3500	0.117	0.117	0.121	0.117	0.124	289,445	0.1209	-5.56%
2000-11-17	0	0.360	-	0.380	-	-	0	0	-	0.124	-	0.131	-	-	0	-	0.00%
2000-11-16	0	0.360	0.350	0.380	-	-	0	0	-	0.124	0.121	0.131	-	-	0	-	0.00%
2000-11-15	0	0.360	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2000-11-14	0	0.360	0.340	-	-	-	0	0	-	0.124	0.117	-	-	-	0	-	0.00%
2000-11-13	0	0.360	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2000-11-10	0	0.360	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2000-11-09	0	0.360	-	0.380	-	-	0	0	-	0.124	-	0.131	-	-	0	-	0.00%
2000-11-08	0	0.360	0.340	0.380	-	-	0	0	-	0.124	0.117	0.131	-	-	0	-	0.00%
2000-11-07	0	0.360	0.340	0.400	0.360	0.360	50,000	18,000	0.3600	0.124	0.117	0.138	0.124	0.124	144,723	0.1244	-5.26%
2000-11-06	0	0.380	-	0.400	-	-	0	0	-	0.131	-	0.138	-	-	0	-	0.00%
2000-11-03	0	0.380	0.360	0.390	0.380	0.380	100,000	38,000	0.3800	0.131	0.124	0.135	0.131	0.131	289,445	0.1313	8.57%
2000-11-02	0	0.350	0.320	0.370	0.350	0.350	100,000	35,000	0.3500	0.121	0.111	0.128	0.121	0.121	289,445	0.1209	9.38%
2000-11-01	0	0.320	-	-	0.320	0.320	10,000	3,200	0.3200	0.111	-	-	0.111	0.111	28,945	0.1106	6.67%
2000-10-31	0	0.300	0.300	0.330	0.300	0.300	160,000	48,000	0.3000	0.104	0.104	0.114	0.104	0.104	463,112	0.1036	-6.25%
2000-10-30	0	0.320	0.300	0.320	0.320	0.320	100,000	32,000	0.3200	0.111	0.104	0.111	0.111	0.111	289,445	0.1106	-3.03%
2000-10-27	0	0.330	0.330	0.350	0.330	0.330	70,000	23,100	0.3300	0.114	0.114	0.121	0.114	0.114	202,612	0.1140	-2.94%
2000-10-26	0	0.340	0.330	0.365	0.340	0.345	150,000	51,250	0.3417	0.117	0.114	0.126	0.117	0.119	434,168	0.1180	-1.45%
2000-10-25	0	0.345	0.340	-	0.345	0.345	50,000	17,250	0.3450	0.119	0.117	-	0.119	0.119	144,723	0.1192	1.47%
2000-10-24	0	0.340	0.320	0.375	0.340	0.340	100,000	34,000	0.3400	0.117	0.111	0.130	0.117	0.117	289,445	0.1175	-5.56%
2000-10-23	0	0.360	0.340	0.365	0.360	0.360	50,000	18,000	0.3600	0.124	0.117	0.126	0.124	0.124	144,723	0.1244	-1.37%
2000-10-20	0	0.365	0.345	-	-	-	0	0	-	0.126	0.119	-	-	-	0	-	0.00%
2000-10-19	0	0.365	0.360	-	0.365	0.365	200,000	73,000	0.3650	0.126	0.124	-	0.126	0.126	578,890	0.1261	-1.35%
2000-10-18	0	0.370	0.350	-	0.370	0.370	120,000	44,400	0.3700	0.128	0.121	-	0.128	0.128	347,334	0.1278	-2.63%
2000-10-17	0	0.380	0.380	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2000-10-16	0	0.380	0.380	-	0.370	0.370	20,000	7,400	0.3700	0.131	0.131	-	0.128	0.128	57,889	0.1278	0.00%
2000-10-13	0	0.380	0.380	-	0.340	0.380	94,000	33,400	0.3553	0.131	0.131	-	0.117	0.131	272,078	0.1228	-5.00%
2000-10-12	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2000-10-11	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2000-10-10	0	0.400	0.360	-	-	-	0	0	-	0.138	0.124	-	-	-	0	-	0.00%
2000-10-09	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2000-10-05	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2000-10-04	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2000-10-03	0	0.400	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2000-09-29	0	0.400	0.400	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	2.56%
2000-09-28	0	0.390	0.390	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2000-09-27	0	0.390	0.380	-	-	-	0	0	-	0.135	0.131	-	-	-	0	-	0.00%
2000-09-26	0	0.390	0.365	-	0.390	0.390	10,000	3,900	0.3900	0.135	0.126	-	0.135	0.135	28,945	0.1347	1.30%
2000-09-25	0	0.385	0.380	0.400	0.385	0.385	10,000	3,850	0.3850	0.133	0.131	0.138	0.133	0.133	28,945	0.1330	-8.33%
2000-09-22	0	0.420	0.380	0.420	-	-	0	0	-	0.145	0.131	0.145	-	-	0	-	0.00%
2000-09-21	0	0.420	0.400	0.420	0.420	0.420	50,000	21,000	0.4200	0.145	0.138	0.145	0.145	0.145	144,723	0.1451	0.00%
2000-09-20	0	0.420	0.420	0.450	0.420	0.450	86,000	37,080	0.4312	0.145	0.145	0.155	0.145	0.155	248,923	0.1490	-10.64%
2000-09-19	0	0.470	-	0.470	0.470	0.470	2,000	940	0.4700	0.162	-	0.162	0.162	0.162	5,789	0.1624	9.30%
2000-09-18	0	0.430	0.395	0.440	0.410	0.430	50,000	21,100	0.4220	0.149	0.136	0.152	0.142	0.149	144,723	0.1458	16.22%
2000-09-15	0	0.370	-	0.370	0.390	0.450	8,000	3,360	0.4200	0.128	-	0.128	0.135	0.155	23,156	0.1451	-10.84%
2000-09-14	0	0.415	0.415	-	0.415	0.470	50,000	22,550	0.4510	0.143	0.143	-	0.143	0.162	144,723	0.1558	-4.60%
2000-09-12	0	0.435	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
2000-09-11	0	0.435	0.430	-	-	-	0	0	-	0.150	0.149	-	-	-	0	-	0.00%
2000-09-08	0	0.435	0.435	0.475	0.435	0.435	10,000	4,350	0.4350	0.150	0.150	0.164	0.150	0.150	28,945	0.1503	-4.40%
2000-09-07	0	0.455	0.455	-	0.395	0.435	30,000	12,450	0.4150	0.157	0.157	-	0.136	0.150	86,834	0.1434	0.00%
2000-09-06	0	0.455	0.455	0.470	0.440	0.450	120,000	53,800	0.4483	0.157	0.157	0.162	0.152	0.155	347,334	0.1549	-1.09%
2000-09-05	0	0.460	0.460	0.480	0.440	0.500	190,000	92,700	0.4879	0.159	0.159	0.166	0.152	0.173	549,946	0.1686	-4.17%
2000-09-04	0	0.480	0.480	0.520	-	-	0	0	-	0.166	0.166	0.180	-	-	0	-	7.87%
2000-09-01	0	0.445	-	0.560	0.445	0.445	10,000	4,450	0.4450	0.154	-	0.193	0.154	0.154	28,945	0.1537	-19.09%
2000-08-31	0	0.550	-	0.560	-	-	0	0	-	0.190	-	0.193	-	-	0	-	0.00%
2000-08-30	0	0.550	-	0.580	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2000-08-29	0	0.550	-	0.580	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2000-08-28	0	0.550	-	0.590	-	-	0	0	-	0.190	-	0.204	-	-	0	-	0.00%
2000-08-25	0	0.550	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-08-24	0	0.550	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-08-23	0	0.550	0.500	-	-	-	0	0	-	0.190	0.173	-	-	-	0	-	0.00%
2000-08-22	0	0.550	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-08-21	0	0.550	-	0.570	-	-	0	0	-	0.190	-	0.197	-	-	0	-	0.00%
2000-08-18	0	0.550	-	-	0.550	0.550	30,000	16,500	0.5500	0.190	-	-	0.190	0.190	86,834	0.1900	0.00%
2000-08-17	0	0.550	-	0.590	-	-	0	0	-	0.190	-	0.204	-	-	0	-	0.00%
2000-08-16	0	0.550	0.550	0.580	0.550	0.550	20,000	11,000	0.5500	0.190	0.190	0.200	0.190	0.190	57,889	0.1900	1.85%
2000-08-15	0	0.540	-	0.580	-	-	0	0	-	0.187	-	0.200	-	-	0	-	0.00%
2000-08-14	0	0.540	0.500	0.540	-	-	0	0	-	0.187	0.173	0.187	-	-	0	-	0.00%
2000-08-11	0	0.540	0.540	0.580	0.540	0.540	50,000	27,000	0.5400	0.187	0.187	0.200	0.187	0.187	144,723	0.1866	-3.57%
2000-08-10	0	0.560	-	0.600	-	-	0	0	-	0.193	-	0.207	-	-	0	-	0.00%
2000-08-09	0	0.580	-	0.580	0.580	0.580	8,000	4,640	0.5800	0.193	-	0.193	0.193	0.193	23,983	0.1935	-1.69%
2000-08-08	0	0.590	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
2000-08-07	0	0.590	-	-	-	-	0	0	-	0.197	-	-	-	-	0	-	0.00%
2000-08-04	0	0.590	-	0.600	-	-	0	0	-	0.197	-	0.200	-	-	0	-	0.00%
2000-08-03	0	0.590	-	0.600	-	-	0	0	-	0.197	-	0.200	-	-	0	-	0.00%
2000-08-02	0	0.590	-	0.590	-	-	0	0	-	0.197	-	0.197	-	-	0	-	-1.67%
2000-08-01	0	0.600	-	0.600	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2000-07-31	0	0.600	-	0.600	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2000-07-28	0	0.600	-	0.620	-	-	0	0	-	0.200	-	0.207	-	-	0	-	0.00%
2000-07-27	0	0.600	-	0.600	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2000-07-26	0	0.600	0.560	0.620	0.600	0.600	50,000	30,000	0.6000	0.200	0.187	0.207	0.200	0.200	149,891	0.2001	3.45%
2000-07-25	0	0.580	0.520	0.600	0.580	0.580	50,000	29,000	0.5800	0.193	0.173	0.200	0.193	0.193	149,891	0.1935	3.57%
2000-07-24	0	0.560	0.540	0.590	0.550	0.560	90,000	50,200	0.5578	0.187	0.180	0.197	0.183	0.187	269,804	0.1861	1.82%
2000-07-21	0	0.550	0.520	0.580	-	-	0	0	-	0.183	0.173	0.193	-	-	0	-	0.00%
2000-07-20	0	0.550	0.530	0.560	-	-	0	0	-	0.183	0.177	0.187	-	-	0	-	0.00%
2000-07-19	0	0.550	-	0.590	-	-	0	0	-	0.183	-	0.197	-	-	0	-	0.00%
2000-07-18	0	0.550	0.510	0.590	-	-	0	0	-	0.183	0.170	0.197	-	-	0	-	0.00%
2000-07-17	0	0.550	0.550	0.600	0.530	0.530	60,000	31,800	0.5300	0.183	0.183	0.200	0.177	0.177	179,869	0.1768	1.85%
2000-07-14	0	0.540	0.530	0.580	0.500	0.540	56,000	30,000	0.5357	0.180	0.177	0.193	0.167	0.180	167,878	0.1787	8.00%
2000-07-13	0	0.500	0.500	0.570	-	-	0	0	-	0.167	0.167	0.190	-	-	0	-	0.00%
2000-07-12	0	0.500	0.500	0.550	-	-	0	0	-	0.167	0.167	0.183	-	-	0	-	4.17%
2000-07-11	0	0.480	0.480	-	0.480	0.480	70,000	33,600	0.4800	0.160	0.160	-	0.160	0.160	209,848	0.1601	-4.00%
2000-07-10	0	0.500	0.500	-	0.500	0.500	6,000	3,000	0.5000	0.167	0.167	-	0.167	0.167	17,987	0.1668	-5.66%
2000-07-07	0	0.530	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
2000-07-06	0	0.530	-	0.530	-	-	0	0	-	0.177	-	0.177	-	-	0	-	-7.02%
2000-07-05	0	0.570	-	0.610	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-07-04	0	0.570	-	0.610	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-07-03	0	0.570	-	0.610	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-06-30	0	0.570	-	0.610	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-06-29	0	0.570	-	0.610	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-06-28	0	0.570	-	0.610	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-06-27	0	0.570	-	0.600	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2000-06-26	0	0.570	-	0.600	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2000-06-23	0	0.570	-	0.570	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-6.56%
2000-06-22	0	0.610	-	0.650	-	-	0	0	-	0.203	-	0.217	-	-	0	-	0.00%
2000-06-21	0	0.610	0.610	0.630	-	-	0	0	-	0.203	0.203	0.210	-	-	0	-	3.39%
2000-06-20	0	0.590	0.590	0.600	0.480	0.580	116,000	65,540	0.5650	0.197	0.197	0.200	0.160	0.193	347,748	0.1885	0.00%
2000-06-19	0	0.590	0.590	-	-	-	0	0	-	0.197	0.197	-	-	-	0	-	3.51%
2000-06-16	0	0.570	0.570	-	0.520	0.520	30,000	15,600	0.5200	0.190	0.190	-	0.173	0.173	89,935	0.1735	9.62%
2000-06-15	0	0.520	-	0.500	-	-	0	0	-	0.173	-	0.167	-	-	0	-	0.00%
2000-06-14	0	0.520	-	0.520	-	-	0	0	-	0.173	-	0.173	-	-	0	-	-7.14%
2000-06-13	0	0.560	-	0.600	-	-	0	0	-	0.187	-	0.200	-	-	0	-	0.00%
2000-06-12	0	0.560	0.540	0.620	0.560	0.560	10,000	5,600	0.5600	0.187	0.180	0.207	0.187	0.187	29,978	0.1868	-9.68%
2000-06-09	0	0.620	0.620	-	-	-	0	0	-	0.207	0.207	-	-	-	0	-	8.77%
2000-06-08	0	0.570	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-06-07	0	0.570	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-06-05	0	0.570	-	0.570	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-8.06%
2000-06-02	0	0.620	0.620	-	-	-	0	0	-	0.207	0.207	-	-	-	0	-	6.90%
2000-06-01	0	0.580	-	0.620	-	-	0	0	-	0.193	-	0.207	-	-	0	-	0.00%
2000-05-31	0	0.580	-	0.620	-	-	0	0	-	0.193	-	0.207	-	-	0	-	0.00%
2000-05-30	0	0.580	-	0.580	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-3.33%
2000-05-29	0	0.600	-	0.640	-	-	0	0	-	0.200	-	0.213	-	-	0	-	0.00%
2000-05-26	0	0.600	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2000-05-25	0	0.600	-	0.600	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2000-05-24	0	0.600	-	0.600	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-1.64%
2000-05-23	0	0.610	-	0.610	-	-	0	0	-	0.203	-	0.203	-	-	0	-	-11.59%
2000-05-22	0	0.690	-	0.700	-	-	0	0	-	0.230	-	0.234	-	-	0	-	0.00%
2000-05-19	0	0.690	0.690	-	0.590	0.650	140,000	89,400	0.6386	0.230	0.230	-	0.197	0.217	419,695	0.2130	9.52%
2000-05-18	0	0.630	0.630	-	-	-	0	0	-	0.210	0.210	-	-	-	0	-	6.78%
2000-05-17	0	0.590	0.590	0.600	-	-	0	0	-	0.197	0.197	0.200	-	-	0	-	1.72%
2000-05-16	0	0.580	0.610	0.640	-	-	0	0	-	0.193	0.203	0.213	-	-	0	-	0.00%
2000-05-15	0	0.580	0.580	-	0.520	0.520	50,000	26,000	0.5200	0.193	0.193	-	0.173	0.173	149,891	0.1735	0.00%
2000-05-12	0	0.580	-	0.610	-	-	0	0	-	0.193	-	0.203	-	-	0	-	0.00%
2000-05-10	0	0.580	-	0.620	-	-	0	0	-	0.193	-	0.207	-	-	0	-	0.00%
2000-05-09	0	0.580	0.540	-	-	-	0	0	-	0.193	0.180	-	-	-	0	-	0.00%
2000-05-08	0	0.580	-	0.620	-	-	0	0	-	0.193	-	0.207	-	-	0	-	0.00%
2000-05-05	0	0.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-05-04	0	0.580	-	0.620	-	-	0	0	-	0.193	-	0.207	-	-	0	-	0.00%
2000-05-03	0	0.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-05-02	0	0.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-04-28	0	0.580	0.580	-	-	-	0	0	-	0.193	0.193	-	-	-	0	-	7.41%
2000-04-27	0	0.540	0.540	0.620	0.540	0.540	38,000	20,520	0.5400	0.180	0.180	0.207	0.180	0.180	113,917	0.1801	-6.90%
2000-04-26	0	0.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-04-25	0	0.580	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-04-20	0	0.580	0.520	0.590	0.580	0.580	2,000	1,160	0.5800	0.193	0.173	0.197	0.193	0.193	5,996	0.1935	7.41%
2000-04-19	0	0.540	0.520	-	0.540	0.620	40,000	22,800	0.5700	0.180	0.173	-	0.180	0.207	119,913	0.1901	-16.92%
2000-04-18	0	0.650	-	0.690	0.650	0.650	60,000	39,000	0.6500	0.217	-	0.230	0.217	0.217	179,869	0.2168	0.00%
2000-04-17	0	0.650	-	0.690	-	-	0	0	-	0.217	-	0.230	-	-	0	-	0.00%
2000-04-14	0	0.650	0.630	-	0.650	0.650	10,000	6,500	0.6500	0.217	0.210	-	0.217	0.217	29,978	0.2168	-2.99%
2000-04-13	0	0.670	0.630	0.720	0.670	0.700	96,000	64,700	0.6740	0.223	0.210	0.240	0.223	0.234	287,791	0.2248	-4.29%
2000-04-12	0	0.700	0.700	0.800	0.690	0.710	90,000	63,300	0.7033	0.234	0.234	0.267	0.230	0.237	269,804	0.2346	-6.67%
2000-04-11	0	0.750	0.750	0.800	-	-	0	0	-	0.250	0.250	0.267	-	-	0	-	1.35%
2000-04-10	0	0.740	-	0.820	-	-	0	0	-	0.247	-	0.274	-	-	0	-	0.00%
2000-04-07	0	0.740	0.650	0.740	0.650	0.780	84,000	55,940	0.6660	0.247	0.217	0.247	0.217	0.260	251,817	0.2221	12.12%
2000-04-06	0	0.660	0.650	0.780	0.660	0.780	300,000	212,000	0.7067	0.220	0.217	0.260	0.220	0.260	899,347	0.2357	-19.51%
2000-04-05	0	0.820	-	0.860	-	-	0	0	-	0.274	-	0.287	-	-	0	-	0.00%
2000-04-03	0	0.820	-	-	-	-	0	0	-	0.274	-	-	-	-	0	-	0.00%
2000-03-31	0	0.820	0.820	0.840	0.790	0.820	50,000	40,400	0.8080	0.274	0.274	0.280	0.264	0.274	149,891	0.2695	-3.53%
2000-03-30	0	0.850	-	0.850	-	-	0	0	-	0.284	-	0.284	-	-	0	-	0.00%
2000-03-29	0	0.850	0.810	0.870	-	-	0	0	-	0.284	0.270	0.290	-	-	0	-	0.00%
2000-03-28	0	0.850	0.780	0.850	-	-	0	0	-	0.284	0.260	0.284	-	-	0	-	-2.30%
2000-03-27	0	0.870	-	0.870	0.870	0.870	28,000	24,360	0.8700	0.290	-	0.290	0.290	0.290	83,939	0.2902	0.00%
2000-03-24	0	0.870	0.820	0.870	0.800	0.870	106,000	87,720	0.8275	0.290	0.274	0.290	0.267	0.290	317,769	0.2760	8.75%
2000-03-23	0	0.800	0.800	0.870	0.800	0.800	88,000	70,400	0.8000	0.267	0.267	0.290	0.267	0.267	263,808	0.2669	0.00%
2000-03-22	0	0.800	0.800	0.850	0.800	0.850	60,000	48,700	0.8117	0.267	0.267	0.284	0.267	0.284	179,869	0.2708	-4.76%
2000-03-21	0	0.840	0.840	0.880	0.800	0.800	140,000	113,600	0.8114	0.280	0.280	0.294	0.267	0.267	419,695	0.2707	0.00%
2000-03-20	0	0.840	0.810	0.910	-	-	0	0	-	0.280	0.270	0.304	-	-	0	-	0.00%
2000-03-17	0	0.840	0.840	0.880	0.840	0.840	8,000	6,720	0.8400	0.280	0.280	0.294	0.280	0.280	23,983	0.2802	0.00%
2000-03-16	0	0.840	0.800	0.910	0.840	0.860	210,000	177,820	0.8468	0.280	0.267	0.304	0.280	0.287	629,543	0.2825	-4.55%
2000-03-15	0	0.880	0.840	0.920	0.880	0.920	52,000	46,960	0.9031	0.294	0.280	0.307	0.294	0.307	155,887	0.3012	-4.35%
2000-03-14	0	0.920	0.850	0.920	0.820	0.920	268,000	235,020	0.8769	0.307	0.284	0.307	0.274	0.307	803,417	0.2925	13.58%
2000-03-13	0	0.810	0.810	-	0.770	0.800	112,000	88,400	0.7893	0.270	0.270	-	0.257	0.267	335,756	0.2633	5.19%
2000-03-10	0	0.770	0.770	0.810	0.770	0.890	80,000	68,400	0.8550	0.257	0.257	0.270	0.257	0.297	239,826	0.2852	-9.41%
2000-03-09	0	0.850	0.820	0.900	0.840	0.910	320,000	274,480	0.8578	0.284	0.274	0.300	0.280	0.304	959,304	0.2861	-6.59%
2000-03-08	0	0.910	0.900	0.930	0.910	0.920	258,000	235,180	0.9116	0.304	0.300	0.310	0.304	0.307	773,438	0.3041	-4.21%
2000-03-07	0	0.950	0.910	0.970	0.940	1.020	474,000	465,820	0.9827	0.317	0.304	0.324	0.314	0.340	1,420,968	0.3278	-7.77%
2000-03-06	0	1.030	0.970	1.030	0.910	1.030	970,000	954,460	0.9840	0.344	0.324	0.344	0.304	0.344	2,907,889	0.3282	3.00%
2000-03-03	0	1.000	0.980	1.000	0.910	1.020	744,000	736,760	0.9903	0.334	0.327	0.334	0.304	0.340	2,230,381	0.3303	11.11%
2000-03-02	0	0.900	0.840	0.900	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2000-03-01	0	0.900	0.840	0.920	0.870	0.900	124,000	110,280	0.8894	0.300	0.280	0.307	0.290	0.300	371,730	0.2967	3.45%
2000-02-29	0	0.870	-	0.870	0.870	0.880	30,000	26,300	0.8767	0.290	-	0.290	0.290	0.294	89,935	0.2924	2.35%
2000-02-28	0	0.850	0.780	0.850	0.780	0.880	230,000	187,660	0.8159	0.284	0.260	0.284	0.260	0.294	689,499	0.2722	-7.61%
2000-02-25	0	0.920	0.920	0.980	0.920	1.150	1,068,000	1,102,040	1.0319	0.307	0.307	0.327	0.307	0.384	3,201,675	0.3442	-14.81%
2000-02-24	0	1.080	1.080	1.090	0.860	1.080	1,530,000	1,494,820	0.9770	0.360	0.360	0.364	0.287	0.360	4,586,670	0.3259	25.58%
2000-02-23	0	0.860	0.860	0.870	0.780	0.870	574,000	480,520	0.8371	0.287	0.287	0.290	0.260	0.290	1,720,751	0.2793	1.18%
2000-02-22	0	0.850	0.800	0.930	0.770	0.930	158,000	138,300	0.8753	0.284	0.267	0.310	0.257	0.310	473,656	0.2920	-8.60%
2000-02-21	0	0.930	0.920	0.990	0.930	1.020	556,000	550,080	0.9894	0.310	0.307	0.330	0.310	0.340	1,666,790	0.3300	-4.12%
2000-02-18	0	0.970	0.970	0.980	0.940	1.000	174,000	167,740	0.9640	0.324	0.324	0.327	0.314	0.334	521,621	0.3216	7.78%
2000-02-17	0	0.900	0.900	0.950	0.880	1.030	948,000	920,080	0.9705	0.300	0.300	0.317	0.294	0.344	2,841,937	0.3238	-4.26%
2000-02-16	0	0.940	0.900	0.940	0.850	1.000	784,000	725,820	0.9258	0.314	0.300	0.314	0.284	0.334	2,350,294	0.3088	13.25%
2000-02-15	0	0.830	0.830	-	0.790	0.860	216,000	177,860	0.8234	0.277	0.277	-	0.264	0.287	647,530	0.2747	5.06%
2000-02-14	0	0.790	-	0.790	-	-	0	0	-	0.264	-	0.264	-	-	0	-	-1.25%
2000-02-11	0	0.800	0.800	0.830	0.800	0.800	60,000	48,000	0.8000	0.267	0.267	0.277	0.267	0.267	179,869	0.2669	0.00%
2000-02-10	0	0.800	-	0.800	0.800	0.800	26,000	20,980	0.8069	0.267	-	0.267	0.267	0.267	77,943	0.2692	-1.23%
2000-02-09	0	0.810	0.770	0.840	0.760	0.840	150,000	122,500	0.8167	0.270	0.257	0.280	0.254	0.280	449,674	0.2724	1.25%
2000-02-08	0	0.800	0.780	0.850	0.750	0.800	220,000	170,700	0.7759	0.267	0.260	0.284	0.250	0.267	659,521	0.2588	6.67%
2000-02-03	0	0.750	0.740	0.770	0.690	0.750	330,000	241,100	0.7306	0.250	0.247	0.257	0.230	0.250	989,282	0.2437	13.64%
2000-02-02	0	0.660	0.660	0.670	0.660	0.670	150,000	99,200	0.6613	0.220	0.220	0.223	0.220	0.223	449,674	0.2206	3.13%
2000-02-01	0	0.640	0.600	-	-	-	0	0	-	0.213	0.200	-	-	-	0	-	0.00%
2000-01-31	0	0.640	0.590	-	0.590	0.640	130,000	79,000	0.6077	0.213	0.197	-	0.197	0.213	389,717	0.2027	6.67%
2000-01-28	0	0.600	0.600	-	0.600	0.630	170,000	103,500	0.6088	0.200	0.200	-	0.200	0.210	509,630	0.2031	-4.76%
2000-01-27	0	0.630	0.600	0.650	0.630	0.650	100,000	64,000	0.6400	0.210	0.200	0.217	0.210	0.217	299,782	0.2135	1.61%
2000-01-26	0	0.620	0.600	-	-	-	0	0	-	0.207	0.200	-	-	-	0	-	0.00%
2000-01-25	0	0.620	0.620	0.680	0.620	0.620	98,000	60,760	0.6200	0.207	0.207	0.227	0.207	0.207	293,787	0.2068	-4.62%
2000-01-24	0	0.650	0.620	0.650	0.620	0.690	132,000	86,700	0.6568	0.217	0.207	0.217	0.207	0.230	395,713	0.2191	0.00%
2000-01-21	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.217	0.207	0.217	0.217	0.217	89,935	0.2168	-1.52%
2000-01-20	0	0.660	0.600	0.660	0.600	0.660	64,000	39,240	0.6131	0.220	0.200	0.220	0.200	0.220	191,861	0.2045	6.45%
2000-01-19	0	0.620	0.600	0.650	0.620	0.620	146,000	90,520	0.6200	0.207	0.200	0.217	0.207	0.207	437,682	0.2068	0.00%
2000-01-18	0	0.620	0.620	0.660	0.620	0.650	320,000	201,100	0.6284	0.207	0.207	0.220	0.207	0.217	959,304	0.2096	-10.14%
2000-01-17	0	0.690	0.650	0.700	0.650	0.690	148,000	98,200	0.6635	0.230	0.217	0.234	0.217	0.230	443,678	0.2213	6.15%
2000-01-14	0	0.650	0.610	0.660	0.650	0.650	50,000	32,500	0.6500	0.217	0.203	0.220	0.217	0.217	149,891	0.2168	4.84%
2000-01-13	0	0.620	0.620	0.660	0.620	0.620	10,000	6,200	0.6200	0.207	0.207	0.220	0.207	0.207	29,978	0.2068	-6.06%
2000-01-12	0	0.660	-	0.700	0.660	0.660	120,000	79,200	0.6600	0.220	-	0.234	0.220	0.220	359,739	0.2202	-2.94%
2000-01-11	0	0.680	0.620	0.720	0.600	0.680	136,000	92,000	0.6765	0.227	0.207	0.240	0.200	0.227	407,704	0.2257	19.30%
2000-01-10	0	0.570	0.570	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	1.79%
2000-01-07	0	0.560	0.560	0.640	0.550	0.600	50,000	28,700	0.5740	0.187	0.187	0.213	0.183	0.200	149,891	0.1915	0.00%
2000-01-06	0	0.560	0.540	0.620	0.560	0.580	100,000	57,000	0.5700	0.187	0.180	0.207	0.187	0.193	299,782	0.1901	-6.67%
2000-01-05	0	0.600	0.600	0.650	0.600	0.620	174,000	106,600	0.6126	0.200	0.200	0.217	0.200	0.207	521,621	0.2044	0.00%
2000-01-04	0	0.600	0.580	0.630	0.600	0.600	80,000	48,000	0.6000	0.200	0.193	0.210	0.200	0.200	239,826	0.2001	-4.76%
2000-01-03	0	0.630	0.580	0.650	0.630	0.630	50,000	31,500	0.6300	0.210	0.193	0.217	0.210	0.210	149,891	0.2102	1.61%
1999-12-30	0	0.620	0.570	0.620	0.550	0.630	70,000	42,860	0.6123	0.207	0.190	0.207	0.183	0.210	209,848	0.2042	1.64%
1999-12-29	0	0.610	-	0.610	-	-	0	0	-	0.203	-	0.203	-	-	0	-	-1.61%
1999-12-28	0	0.620	-	0.620	0.590	0.630	118,000	73,060	0.6192	0.207	-	0.207	0.197	0.210	353,743	0.2065	12.73%
1999-12-24	0	0.550	-	0.600	0.550	0.550	50,000	27,500	0.5500	0.183	-	0.200	0.183	0.183	149,891	0.1835	-5.17%
1999-12-23	0	0.580	-	0.600	-	-	0	0	-	0.193	-	0.200	-	-	0	-	0.00%
1999-12-22	0	0.580	-	0.600	0.580	0.580	60,000	34,800	0.5800	0.193	-	0.200	0.193	0.193	179,869	0.1935	0.00%
1999-12-21	0	0.580	-	0.620	-	-	0	0	-	0.193	-	0.207	-	-	0	-	0.00%
1999-12-20	0	0.580	0.550	0.600	-	-	0	0	-	0.193	0.183	0.200	-	-	0	-	0.00%
1999-12-17	0	0.580	0.580	0.600	-	-	0	0	-	0.193	0.193	0.200	-	-	0	-	0.00%
1999-12-16	0	0.580	0.560	0.600	-	-	0	0	-	0.193	0.187	0.200	-	-	0	-	0.00%
1999-12-15	0	0.580	0.580	0.620	0.580	0.580	20,000	11,600	0.5800	0.193	0.193	0.207	0.193	0.193	59,956	0.1935	-3.33%
1999-12-14	0	0.600	0.560	0.600	0.560	0.600	46,000	26,000	0.5652	0.200	0.187	0.200	0.187	0.200	137,900	0.1885	3.45%
1999-12-13	0	0.580	0.580	0.600	0.580	0.600	70,000	40,720	0.5817	0.193	0.193	0.200	0.193	0.200	209,848	0.1940	-3.33%
1999-12-10	0	0.600	0.550	0.630	0.550	0.610	194,000	115,900	0.5974	0.200	0.183	0.210	0.183	0.203	581,578	0.1993	9.09%
1999-12-09	0	0.550	0.550	0.590	-	-	0	0	-	0.183	0.183	0.197	-	-	0	-	1.85%
1999-12-08	0	0.540	0.540	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
1999-12-07	0	0.540	0.540	0.620	0.540	0.540	60,000	32,400	0.5400	0.180	0.180	0.207	0.180	0.180	179,869	0.1801	-1.82%
1999-12-06	0	0.550	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1999-12-03	0	0.550	-	0.580	-	-	0	0	-	0.183	-	0.193	-	-	0	-	0.00%
1999-12-02	0	0.550	-	-	0.550	0.550	70,000	38,500	0.5500	0.183	-	-	0.183	0.183	209,848	0.1835	-3.51%
1999-12-01	0	0.570	-	0.610	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
1999-11-30	0	0.570	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1999-11-29	0	0.570	-	0.570	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
1999-11-26	0	0.570	0.570	-	0.530	0.550	24,000	13,120	0.5467	0.190	0.190	-	0.177	0.183	71,948	0.1824	-1.72%
1999-11-25	0	0.580	-	0.580	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-3.33%
1999-11-24	0	0.600	-	0.600	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1999-11-23	0	0.600	-	0.600	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1999-11-22	0	0.600	-	0.600	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1999-11-19	0	0.600	0.560	0.600	-	-	0	0	-	0.200	0.187	0.200	-	-	0	-	-1.64%
1999-11-18	0	0.610	-	0.610	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1999-11-17	0	0.610	-	0.620	-	-	0	0	-	0.203	-	0.207	-	-	0	-	0.00%
1999-11-16	0	0.610	-	0.640	0.610	0.610	20,000	12,200	0.6100	0.203	-	0.213	0.203	0.203	59,956	0.2035	1.67%
1999-11-15	0	0.600	0.580	0.640	0.600	0.620	170,000	103,000	0.6059	0.200	0.193	0.213	0.200	0.207	509,630	0.2021	-3.23%
1999-11-12	0	0.620	-	0.620	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1999-11-11	0	0.620	-	0.620	0.620	0.620	30,000	18,600	0.6200	0.207	-	0.207	0.207	0.207	89,935	0.2068	3.33%
1999-11-10	0	0.600	0.580	0.630	-	-	0	0	-	0.200	0.193	0.210	-	-	0	-	0.00%
1999-11-09	0	0.600	0.580	0.630	0.600	0.620	60,000	36,400	0.6067	0.200	0.193	0.210	0.200	0.207	179,869	0.2024	-1.64%
1999-11-08	0	0.610	0.600	0.610	0.620	0.620	50,000	31,000	0.6200	0.203	0.200	0.203	0.207	0.207	149,891	0.2068	-1.61%
1999-11-05	0	0.620	0.600	0.640	-	-	0	0	-	0.207	0.200	0.213	-	-	0	-	0.00%
1999-11-04	0	0.620	0.580	0.640	0.620	0.620	120,000	74,400	0.6200	0.207	0.193	0.213	0.207	0.207	359,739	0.2068	3.33%
1999-11-03	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	0.200	0.200	0.217	0.200	0.200	29,978	0.2001	-1.64%
1999-11-02	0	0.610	0.610	0.640	0.610	0.610	20,000	12,200	0.6100	0.203	0.203	0.213	0.203	0.203	59,956	0.2035	0.00%
1999-11-01	0	0.610	0.600	0.610	0.600	0.620	240,000	146,900	0.6121	0.203	0.200	0.203	0.200	0.207	719,478	0.2042	1.67%
1999-10-29	0	0.600	0.600	0.640	0.600	0.600	10,000	6,000	0.6000	0.200	0.200	0.213	0.200	0.200	29,978	0.2001	0.00%
1999-10-28	0	0.600	0.600	0.660	0.600	0.670	414,000	269,280	0.6504	0.200	0.200	0.220	0.200	0.223	1,241,099	0.2170	-14.29%
1999-10-27	0	0.700	0.580	0.740	0.660	0.770	210,000	148,900	0.7090	0.234	0.193	0.247	0.220	0.257	629,543	0.2365	20.69%
1999-10-26	0	0.580	0.580	-	0.580	0.580	92,000	53,360	0.5800	0.193	0.193	-	0.193	0.193	275,800	0.1935	0.00%
1999-10-25	0	0.580	0.560	0.590	0.570	0.580	61,900	35,726	0.5772	0.193	0.187	0.197	0.190	0.193	185,565	0.1925	0.00%
1999-10-22	0	0.580	-	0.620	-	-	0	0	-	0.193	-	0.207	-	-	0	-	-0.00%
1999-10-21	0	0.600	-	0.630	-	-	0	0	-	0.193	-	0.203	-	-	0	-	0.00%
1999-10-20	0	0.600	-	0.640	-	-	0	0	-	0.193	-	0.206	-	-	0	-	0.00%
1999-10-19	0	0.600	-	0.600	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1999-10-15	0	0.600	0.580	0.620	0.600	0.600	20,000	12,000	0.6000	0.193	0.187	0.200	0.193	0.193	62,024	0.1935	-3.23%
1999-10-14	0	0.620	-	0.620	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1999-10-13	0	0.620	0.600	-	0.600	0.620	66,000	40,600	0.6152	0.200	0.193	-	0.193	0.200	204,679	0.1984	1.64%
1999-10-12	0	0.610	0.600	0.630	-	-	0	0	-	0.197	0.193	0.203	-	-	0	-	0.00%
1999-10-11	0	0.610	0.610	0.630	0.610	0.610	108,000	65,880	0.6100	0.197	0.197	0.203	0.197	0.197	334,929	0.1967	0.00%
1999-10-08	0	0.610	0.610	0.630	0.600	0.640	92,000	58,000	0.6304	0.197	0.197	0.203	0.193	0.206	285,310	0.2033	-3.17%
1999-10-07	0	0.630	0.600	0.640	0.630	0.630	20,000	12,600	0.6300	0.203	0.193	0.206	0.203	0.203	62,024	0.2031	1.61%
1999-10-06	0	0.620	0.570	0.650	-	-	0	0	-	0.200	0.184	0.210	-	-	0	-	0.00%
1999-10-05	0	0.620	0.620	0.650	0.600	0.620	218,000	131,800	0.6046	0.200	0.200	0.210	0.193	0.200	676,061	0.1950	3.33%
1999-10-04	0	0.600	0.560	0.650	0.600	0.600	40,000	24,000	0.6000	0.193	0.181	0.210	0.193	0.193	124,048	0.1935	-1.64%
1999-09-30	0	0.610	0.610	0.650	0.610	0.610	12,000	7,320	0.6100	0.197	0.197	0.210	0.197	0.197	37,214	0.1967	-6.15%
1999-09-29	0	0.650	0.610	0.670	-	-	0	0	-	0.210	0.197	0.216	-	-	0	-	0.00%
1999-09-28	0	0.650	0.650	0.690	0.650	0.700	190,000	126,000	0.6632	0.210	0.210	0.222	0.210	0.226	589,227	0.2138	6.56%
1999-09-27	0	0.610	0.600	0.660	0.610	0.610	30,000	18,300	0.6100	0.197	0.193	0.213	0.197	0.197	93,036	0.1967	-1.61%
1999-09-24	0	0.620	0.620	0.680	0.560	0.740	160,000	96,760	0.6048	0.200	0.200	0.219	0.181	0.239	496,191	0.1950	-13.89%
1999-09-23	0	0.720	-	0.720	0.750	0.750	62,000	46,500	0.7500	0.232	-	0.232	0.242	0.242	192,274	0.2418	7.46%
1999-09-22	0	0.670	0.620	0.690	-	-	0	0	-	0.216	0.200	0.222	-	-	0	-	0.00%
1999-09-21	0	0.670	0.630	0.670	0.670	0.670	20,000	13,400	0.6700	0.216	0.203	0.216	0.216	0.216	62,024	0.2160	0.00%
1999-09-20	0	0.670	0.620	0.680	0.650	0.670	80,000	52,400	0.6550	0.216	0.200	0.219	0.210	0.216	248,096	0.2112	3.08%
1999-09-17	0	0.650	0.610	0.650	-	-	2,000	1,260	0.6300	0.210	0.197	0.210	-	-	6,202	0.2031	0.00%
1999-09-15	0	0.650	0.630	0.650	0.600	0.680	380,000	242,660	0.6386	0.210	0.203	0.210	0.193	0.219	1,178,455	0.2059	10.17%
1999-09-14	0	0.590	0.590	0.610	0.550	0.610	276,000	160,640	0.5820	0.190	0.190	0.197	0.177	0.197	855,930	0.1877	-6.35%
1999-09-13	0	0.630	0.620	0.670	0.610	0.630	98,000	61,060	0.6231	0.203	0.200	0.216	0.197	0.203	303,917	0.2009	10.53%
1999-09-10	0	0.570	0.570	0.690	0.570	0.690	198,000	132,700	0.6702	0.184	0.184	0.222	0.184	0.222	614,037	0.2161	-16.18%
1999-09-09	0	0.680	0.680	0.730	0.630	0.730	88,000	61,720	0.7014	0.219	0.219	0.235	0.203	0.235	272,905	0.2262	-8.11%
1999-09-08	0	0.740	0.720	0.740	0.690	0.750	90,000	66,020	0.7336	0.239	0.232	0.239	0.222	0.242	279,108	0.2365	4.23%
1999-09-07	0	0.710	0.710	0.720	0.700	0.760	278,000	200,960	0.7229	0.229	0.229	0.232	0.226	0.245	862,133	0.2331	-8.97%
1999-09-06	0	0.780	0.720	0.780	0.740	0.810	510,000	387,680	0.7602	0.252	0.232	0.252	0.239	0.261	1,581,610	0.2451	9.86%
1999-09-03	0	0.710	0.710	0.750	0.660	0.780	358,000	263,700	0.7366	0.229	0.229	0.242	0.213	0.252	1,110,228	0.2375	-11.25%
1999-09-02	0	0.800	0.780	0.800	0.790	0.830	426,000	340,440	0.7992	0.258	0.252	0.258	0.255	0.268	1,321,110	0.2577	-4.76%
1999-09-01	0	0.840	0.820	0.850	0.780	0.940	7,614,000	6,475,080	0.8504	0.271	0.264	0.274	0.252	0.303	23,612,512	0.2742	-19.23%
1999-08-31	0	1.040	0.980	1.060	0.850	1.040	980,000	897,220	0.9155	0.335	0.316	0.342	0.274	0.335	3,039,173	0.2952	23.81%
1999-08-30	0	0.840	0.800	0.850	0.840	0.840	106,000	89,040	0.8400	0.271	0.258	0.274	0.271	0.271	328,727	0.2709	0.00%
1999-08-27	0	0.840	0.820	0.840	0.840	0.850	110,000	92,420	0.8402	0.271	0.264	0.271	0.271	0.274	341,132	0.2709	3.70%
1999-08-26	0	0.810	0.810	0.840	0.770	0.810	176,000	139,900	0.7949	0.261	0.261	0.271	0.248	0.261	545,811	0.2563	-4.71%
1999-08-25	0	0.850	-	0.850	0.850	0.850	80,000	68,000	0.8500	0.274	-	0.274	0.274	0.274	248,096	0.2741	0.00%
1999-08-24	0	0.850	-	0.850	0.850	0.850	50,000	42,500	0.8500	0.274	-	0.274	0.274	0.274	155,060	0.2741	0.00%
1999-08-23	0	0.850	-	0.830	0.890	0.890	14,000	12,460	0.8900	0.274	-	0.268	0.287	0.287	43,417	0.2870	0.00%
1999-08-20	0	0.850	0.760	0.860	0.770	0.860	140,000	112,980	0.8070	0.274	0.245	0.277	0.248	0.277	434,168	0.2602	2.41%
1999-08-19	0	0.830	0.790	0.830	0.800	0.830	90,000	72,600	0.8067	0.268	0.255	0.268	0.258	0.268	279,108	0.2601	3.75%
1999-08-18	0	0.800	0.800	0.860	0.800	0.900	42,000	34,840	0.8295	0.258	0.258	0.277	0.258	0.290	130,250	0.2675	-3.61%
1999-08-17	0	0.830	0.800	0.830	0.800	0.830	102,000	82,160	0.8055	0.268	0.258	0.268	0.258	0.268	316,322	0.2597	-4.60%
1999-08-16	0	0.870	0.790	0.870	0.870	0.910	30,000	26,800	0.8933	0.281	0.255	0.281	0.281	0.293	93,036	0.2881	4.82%
1999-08-13	0	0.830	0.760	0.830	0.760	0.830	42,000	33,280	0.7924	0.268	0.245	0.268	0.245	0.268	130,250	0.2555	3.75%
1999-08-12	0	0.800	0.770	0.800	0.800	0.850	34,000	28,700	0.8441	0.258	0.248	0.258	0.258	0.274	105,441	0.2722	-1.23%
1999-08-11	0	0.810	0.730	0.810	-	-	0	0	-	0.261	0.235	0.261	-	-	0	-	0.00%
1999-08-10	0	0.810	0.750	0.810	0.730	0.820	378,000	295,420	0.7815	0.261	0.242	0.261	0.235	0.264	1,172,252	0.2520	6.58%
1999-08-09	0	0.760	0.760	0.790	0.760	0.860	956,000	760,360	0.7954	0.245	0.245	0.255	0.245	0.277	2,964,744	0.2565	-11.63%
1999-08-06	0	0.860	0.830	0.860	0.840	0.930	242,000	208,620	0.8621	0.277	0.268	0.277	0.271	0.300	750,490	0.2780	-1.15%
1999-08-05	0	0.870	0.840	0.880	0.820	1.010	3,042,000	2,681,160	0.8814	0.281	0.271	0.284	0.264	0.326	9,433,840	0.2842	-8.42%
1999-08-04	0	0.950	0.910	0.950	0.870	0.950	364,000	322,900	0.8871	0.306	0.293	0.306	0.281	0.306	1,128,836	0.2860	7.95%
1999-08-03	0	0.880	0.850	0.900	0.850	0.890	548,000	474,400	0.8657	0.284	0.274	0.290	0.274	0.287	1,699,456	0.2791	-2.22%
1999-08-02	0	0.900	0.830	0.900	0.850	0.900	736,000	632,880	0.8599	0.290	0.268	0.290	0.274	0.290	2,282,481	0.2773	0.00%
1999-07-30	0	0.900	-	0.900	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
1999-07-29	0	0.900	0.830	0.900	0.820	0.900	94,000	79,200	0.8426	0.290	0.268	0.290	0.264	0.290	291,512	0.2717	-2.17%
1999-07-28	0	0.920	0.790	0.960	0.790	0.960	182,000	155,460	0.8542	0.297	0.255	0.310	0.255	0.310	564,418	0.2754	4.55%
1999-07-27	0	0.880	0.760	0.880	0.760	0.880	82,000	67,180	0.8193	0.284	0.245	0.284	0.245	0.284	254,298	0.2642	15.79%
1999-07-26	0	0.760	0.740	0.760	0.760	0.830	4,000	3,180	0.7950	0.245	0.239	0.245	0.245	0.268	12,405	0.2564	-3.80%
1999-07-23	0	0.790	0.720	0.790	0.720	0.800	74,000	54,920	0.7422	0.255	0.232	0.255	0.232	0.258	229,489	0.2393	2.60%
1999-07-22	0	0.770	0.730	0.770	0.780	0.820	40,000	32,000	0.8000	0.248	0.235	0.248	0.252	0.264	124,048	0.2580	4.05%
1999-07-21	0	0.740	0.700	0.740	-	-	0	0	-	0.239	0.226	0.239	-	-	0	-	-2.63%
1999-07-20	0	0.760	0.700	0.760	-	-	0	0	-	0.245	0.226	0.245	-	-	0	-	0.00%
1999-07-19	0	0.760	0.760	0.780	0.760	0.780	38,000	28,920	0.7611	0.245	0.245	0.252	0.245	0.252	117,845	0.2454	1.33%
1999-07-16	0	0.750	0.750	0.770	0.750	0.790	46,000	34,960	0.7600	0.242	0.242	0.248	0.242	0.255	142,655	0.2451	-3.85%
1999-07-15	0	0.780	0.740	0.780	0.740	0.780	22,000	16,360	0.7436	0.252	0.239	0.252	0.239	0.252	68,226	0.2398	11.43%
1999-07-14	0	0.700	0.700	0.750	0.700	0.770	150,000	109,500	0.7300	0.226	0.226	0.242	0.226	0.248	465,180	0.2354	-4.11%
1999-07-13	0	0.730	0.710	0.750	0.730	0.730	56,000	40,880	0.7300	0.235	0.229	0.242	0.235	0.235	173,667	0.2354	0.00%
1999-07-12	0	0.730	0.700	0.730	0.710	0.730	80,000	57,400	0.7175	0.235	0.226	0.235	0.229	0.235	248,096	0.2314	1.39%
1999-07-09	0	0.720	0.710	0.740	0.700	0.740	576,000	414,160	0.7190	0.232	0.229	0.239	0.226	0.239	1,786,289	0.2319	1.41%
1999-07-08	0	0.710	0.710	0.750	0.710	0.730	70,000	50,700	0.7243	0.229	0.229	0.242	0.229	0.235	217,084	0.2336	-5.33%
1999-07-07	0	0.750	0.730	0.750	0.750	0.770	100,000	76,000	0.7600	0.242	0.235	0.242	0.242	0.248	310,120	0.2451	2.74%
1999-07-06	0	0.730	0.730	-	-	-	0	0	-	0.235	0.235	-	-	-	0	-	1.39%
1999-07-05	0	0.720	0.690	-	0.680	0.720	610,000	427,800	0.7013	0.232	0.222	-	0.219	0.232	1,891,730	0.2261	2.86%
1999-07-02	0	0.700	0.680	0.720	0.680	0.700	180,000	124,000	0.6889	0.226	0.219	0.232	0.219	0.226	558,215	0.2221	0.00%
1999-06-30	0	0.700	0.660	0.700	0.700	0.700	20,000	14,000	0.7000	0.226	0.213	0.226	0.226	0.226	62,024	0.2257	0.00%
1999-06-29	0	0.700	-	0.720	-	-	0	0	-	0.226	-	0.232	-	-	0	-	0.00%
1999-06-28	0	0.700	0.680	0.720	0.680	0.700	310,000	216,400	0.6981	0.226	0.219	0.232	0.219	0.226	961,371	0.2251	0.00%
1999-06-25	0	0.700	0.680	-	0.680	0.700	270,000	188,700	0.6989	0.226	0.219	-	0.219	0.226	837,323	0.2254	2.94%
1999-06-24	0	0.680	0.670	0.730	0.680	0.710	370,000	259,320	0.7009	0.219	0.216	0.235	0.219	0.229	1,147,443	0.2260	-2.86%
1999-06-23	0	0.700	0.660	0.710	0.700	0.710	118,000	82,980	0.7032	0.226	0.213	0.229	0.226	0.229	365,941	0.2268	6.06%
1999-06-22	0	0.660	0.660	0.710	0.660	0.660	50,000	33,000	0.6600	0.213	0.213	0.229	0.213	0.213	155,060	0.2128	-2.94%
1999-06-21	0	0.680	0.640	0.680	0.610	0.680	144,000	91,540	0.6357	0.219	0.206	0.219	0.197	0.219	446,572	0.2050	13.33%
1999-06-17	0	0.600	0.600	-	0.600	0.600	60,000	36,000	0.6000	0.193	0.193	-	0.193	0.193	186,072	0.1935	0.00%
1999-06-16	0	0.600	0.600	0.650	0.600	0.600	40,000	24,000	0.6000	0.193	0.193	0.210	0.193	0.193	124,048	0.1935	-1.64%
1999-06-15	0	0.610	0.600	0.640	0.610	0.610	60,000	36,600	0.6100	0.197	0.193	0.206	0.197	0.197	186,072	0.1967	0.00%
1999-06-14	0	0.610	0.610	0.660	-	-	0	0	-	0.197	0.197	0.213	-	-	0	-	1.67%
1999-06-11	0	0.600	0.600	-	0.600	0.600	20,000	12,000	0.6000	0.193	0.193	-	0.193	0.193	62,024	0.1935	0.00%
1999-06-10	0	0.600	0.580	0.660	0.600	0.620	530,000	326,000	0.6151	0.193	0.187	0.213	0.193	0.200	1,643,634	0.1983	3.45%
1999-06-09	0	0.580	0.540	-	0.580	0.580	300,000	174,000	0.5800	0.187	0.174	-	0.187	0.187	930,359	0.1870	-3.33%
1999-06-08	0	0.600	-	0.620	0.600	0.620	338,000	203,560	0.6022	0.193	-	0.200	0.193	0.200	1,048,204	0.1942	-3.23%
1999-06-07	0	0.620	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1999-06-04	0	0.620	0.580	0.630	-	-	0	0	-	0.200	0.187	0.203	-	-	0	-	0.00%
1999-06-03	0	0.620	0.570	0.630	-	-	0	0	-	0.200	0.184	0.203	-	-	0	-	0.00%
1999-06-02	0	0.620	0.580	0.630	-	-	0	0	-	0.200	0.187	0.203	-	-	0	-	0.00%
1999-06-01	0	0.620	-	0.630	-	-	0	0	-	0.200	-	0.203	-	-	0	-	0.00%
1999-05-31	0	0.620	0.560	0.660	-	-	0	0	-	0.200	0.181	0.213	-	-	0	-	0.00%
1999-05-28	0	0.620	0.580	0.660	-	-	0	0	-	0.200	0.187	0.213	-	-	0	-	0.00%
1999-05-27	0	0.620	0.560	0.660	-	-	0	0	-	0.200	0.181	0.213	-	-	0	-	0.00%
1999-05-26	0	0.620	0.590	0.620	0.610	0.620	90,000	54,600	0.6067	0.200	0.190	0.200	0.197	0.200	279,108	0.1956	3.33%
1999-05-25	0	0.600	0.580	0.620	-	-	0	0	-	0.193	0.187	0.200	-	-	0	-	0.00%
1999-05-24	0	0.600	0.560	0.630	-	-	0	0	-	0.193	0.181	0.203	-	-	0	-	0.00%
1999-05-21	0	0.600	0.570	-	-	-	0	0	-	0.193	0.184	-	-	-	0	-	0.00%
1999-05-20	0	0.600	0.580	0.620	-	-	0	0	-	0.193	0.187	0.200	-	-	0	-	0.00%
1999-05-19	0	0.600	0.540	0.620	0.560	0.600	100,000	57,400	0.5740	0.193	0.174	0.200	0.181	0.193	310,120	0.1851	13.21%
1999-05-18	0	0.530	0.530	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	0.00%
1999-05-17	0	0.530	0.530	-	-	-	0	0	-	0.171	0.171	-	-	-	0	-	1.92%
1999-05-14	0	0.560	0.560	-	0.560	0.560	38,000	21,280	0.5600	0.168	0.168	-	0.168	0.168	126,911	0.1677	5.66%
1999-05-13	0	0.530	0.510	-	-	-	0	0	-	0.159	0.153	-	-	-	0	-	0.00%
1999-05-12	0	0.530	0.510	-	-	-	0	0	-	0.159	0.153	-	-	-	0	-	0.00%
1999-05-11	0	0.530	0.530	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	1.92%
1999-05-10	0	0.520	0.500	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
1999-05-07	0	0.520	0.510	-	-	-	0	0	-	0.156	0.153	-	-	-	0	-	0.00%
1999-05-06	0	0.520	0.520	-	0.500	0.500	250,000	125,000	0.5000	0.156	0.156	-	0.150	0.150	834,938	0.1497	-3.70%
1999-05-05	0	0.540	0.540	0.590	0.520	0.520	2,000	1,040	0.5200	0.162	0.162	0.177	0.156	0.156	6,680	0.1557	-3.57%
1999-05-04	0	0.560	-	0.570	0.560	0.570	148,000	83,360	0.5632	0.168	-	0.171	0.168	0.171	494,283	0.1686	0.00%
1999-05-03	0	0.560	0.550	-	0.560	0.560	110,000	61,600	0.5600	0.168	0.165	-	0.168	0.168	367,373	0.1677	7.69%
1999-04-30	0	0.520	0.520	0.560	-	-	0	0	-	0.156	0.156	0.168	-	-	0	-	0.00%
1999-04-29	0	0.520	0.500	-	0.490	0.520	62,000	32,120	0.5181	0.156	0.150	-	0.147	0.156	207,065	0.1551	-7.14%
1999-04-28	0	0.560	-	0.560	0.560	0.570	250,000	142,120	0.5685	0.168	-	0.168	0.168	0.171	834,938	0.1702	3.70%
1999-04-27	0	0.540	0.540	0.560	0.520	0.520	50,000	26,000	0.5200	0.162	0.162	0.168	0.156	0.156	166,988	0.1557	3.85%
1999-04-26	0	0.520	0.520	0.560	-	-	0	0	-	0.156	0.156	0.168	-	-	0	-	0.00%
1999-04-23	0	0.520	0.520	0.540	0.500	0.560	190,000	101,400	0.5337	0.156	0.156	0.162	0.150	0.168	634,553	0.1598	-1.89%
1999-04-22	0	0.530	0.510	0.540	0.520	0.530	50,000	26,200	0.5240	0.159	0.153	0.162	0.156	0.159	166,988	0.1569	3.92%
1999-04-21	0	0.510	0.510	0.530	0.500	0.500	100,000	50,000	0.5000	0.153	0.153	0.159	0.150	0.150	333,975	0.1497	0.00%
1999-04-20	0	0.510	0.510	0.540	0.500	0.510	44,000	22,200	0.5045	0.153	0.153	0.162	0.150	0.153	146,949	0.1511	2.00%
1999-04-19	0	0.500	0.495	-	0.500	0.500	30,000	15,000	0.5000	0.150	0.148	-	0.150	0.150	100,193	0.1497	2.04%
1999-04-16	0	0.490	0.475	-	0.490	0.490	30,000	14,700	0.4900	0.147	0.142	-	0.147	0.147	100,193	0.1467	4.26%
1999-04-15	0	0.470	0.470	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
1999-04-14	0	0.470	0.470	-	-	-	0	0	-	0.141	0.141	-	-	-	0	-	0.00%
1999-04-13	0	0.470	0.450	-	-	-	0	0	-	0.141	0.135	-	-	-	0	-	0.00%
1999-04-12	0	0.470	-	0.500	-	-	0	0	-	0.141	-	0.150	-	-	0	-	0.00%
1999-04-09	0	0.470	-	0.500	-	-	0	0	-	0.141	-	0.150	-	-	0	-	0.00%
1999-04-08	0	0.470	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
1999-04-07	0	0.470	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
1999-04-01	0	0.470	0.460	-	-	-	0	0	-	0.141	0.138	-	-	-	0	-	0.00%
1999-03-31	0	0.470	0.470	-	0.470	0.470	20,000	9,400	0.4700	0.141	0.141	-	0.141	0.141	66,795	0.1407	-6.00%
1999-03-30	0	0.500	0.470	0.500	-	-	0	0	-	0.150	0.141	0.150	-	-	0	-	0.00%
1999-03-29	0	0.500	-	0.510	-	-	0	0	-	0.150	-	0.153	-	-	0	-	0.00%
1999-03-26	0	0.500	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-03-25	0	0.500	-	0.500	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1999-03-24	0	0.500	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-03-23	0	0.500	-	0.500	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-1.96%
1999-03-22	0	0.510	-	0.520	-	-	0	0	-	0.153	-	0.156	-	-	0	-	0.00%
1999-03-19	0	0.510	-	0.550	-	-	0	0	-	0.153	-	0.165	-	-	0	-	0.00%
1999-03-18	0	0.510	-	0.550	-	-	0	0	-	0.153	-	0.165	-	-	0	-	0.00%
1999-03-17	0	0.510	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
1999-03-16	0	0.510	0.510	0.550	0.510	0.510	10,000	5,100	0.5100	0.153	0.153	0.165	0.153	0.153	33,398	0.1527	3.03%
1999-03-15	0	0.495	0.495	0.590	0.495	0.500	120,000	59,850	0.4988	0.148	0.148	0.177	0.148	0.150	400,770	0.1493	-13.16%
1999-03-12	0	0.570	-	0.570	0.570	0.570	50,000	28,500	0.5700	0.171	-	0.171	0.171	0.171	166,988	0.1707	3.64%
1999-03-11	0	0.550	-	0.550	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1999-03-10	0	0.550	-	0.550	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1999-03-09	0	0.550	-	0.590	-	-	0	0	-	0.165	-	0.177	-	-	0	-	0.00%
1999-03-08	0	0.550	-	0.580	-	-	0	0	-	0.165	-	0.174	-	-	0	-	0.00%
1999-03-05	0	0.550	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1999-03-04	0	0.550	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1999-03-03	0	0.550	-	0.590	-	-	0	0	-	0.165	-	0.177	-	-	0	-	0.00%
1999-03-02	0	0.550	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1999-03-01	0	0.550	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1999-02-26	0	0.550	-	0.560	0.550	0.550	30,000	16,500	0.5500	0.165	-	0.168	0.165	0.165	100,193	0.1647	1.85%
1999-02-25	0	0.540	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-02-24	0	0.540	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-02-23	0	0.540	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-02-22	0	0.540	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-02-19	0	0.540	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-02-15	0	0.540	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-02-12	0	0.540	-	0.580	-	-	0	0	-	0.162	-	0.174	-	-	0	-	0.00%
1999-02-11	0	0.540	-	0.540	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
1999-02-10	0	0.540	-	0.560	-	-	0	0	-	0.162	-	0.168	-	-	0	-	0.00%
1999-02-09	0	0.540	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1999-02-08	0	0.540	-	0.560	-	-	0	0	-	0.162	-	0.168	-	-	0	-	0.00%
1999-02-05	0	0.540	0.520	0.560	0.540	0.540	60,000	32,400	0.5400	0.162	0.156	0.168	0.162	0.162	200,385	0.1617	1.89%
1999-02-04	0	0.530	-	0.550	0.530	0.540	100,000	53,300	0.5330	0.159	-	0.165	0.159	0.162	333,975	0.1596	-1.85%
1999-02-03	0	0.540	0.530	0.560	0.540	0.540	30,000	16,200	0.5400	0.162	0.159	0.168	0.162	0.162	100,193	0.1617	-3.57%
1999-02-02	0	0.560	-	0.560	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
1999-02-01	0	0.560	-	0.560	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
1999-01-29	0	0.560	-	0.560	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
1999-01-28	0	0.560	-	0.580	-	-	0	0	-	0.168	-	0.174	-	-	0	-	0.00%
1999-01-27	0	0.560	-	0.580	-	-	0	0	-	0.168	-	0.174	-	-	0	-	0.00%
1999-01-26	0	0.560	-	0.560	-	-	0	0	-	0.168	-	0.168	-	-	0	-	0.00%
1999-01-25	0	0.560	-	0.580	-	-	0	0	-	0.168	-	0.174	-	-	0	-	0.00%
1999-01-22	0	0.560	-	0.570	-	-	0	0	-	0.168	-	0.171	-	-	0	-	0.00%
1999-01-21	0	0.560	-	0.600	-	-	0	0	-	0.168	-	0.180	-	-	0	-	0.00%
1999-01-20	0	0.560	-	0.600	-	-	0	0	-	0.168	-	0.180	-	-	0	-	0.00%
1999-01-19	0	0.560	-	0.570	-	-	0	0	-	0.168	-	0.171	-	-	0	-	0.00%
1999-01-18	0	0.560	-	0.600	-	-	0	0	-	0.168	-	0.180	-	-	0	-	0.00%
1999-01-15	0	0.560	-	0.560	-	-	0	0	-	0.168	-	0.168	-	-	0	-	-5.08%
1999-01-14	0	0.590	-	0.590	0.590	0.590	4,000	2,360	0.5900	0.177	-	0.177	0.177	0.177	13,359	0.1767	5.36%
1999-01-13	0	0.560	0.520	0.590	-	-	0	0	-	0.168	0.156	0.177	-	-	0	-	0.00%
1999-01-12	0	0.560	-	0.590	-	-	0	0	-	0.168	-	0.177	-	-	0	-	0.00%
1999-01-11	0	0.560	0.520	0.590	0.520	0.560	626,000	345,460	0.5519	0.168	0.156	0.177	0.156	0.168	2,090,684	0.1652	0.00%
1999-01-08	0	0.560	-	-	0.560	0.560	20,000	11,200	0.5600	0.168	-	-	0.168	0.168	66,795	0.1677	0.00%
1999-01-07	0	0.560	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1999-01-06	0	0.560	0.560	-	0.560	0.560	30,000	16,800	0.5600	0.168	0.168	-	0.168	0.168	100,193	0.1677	0.00%
1999-01-05	0	0.560	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1999-01-04	0	0.560	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1998-12-31	0	0.560	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1998-12-30	0	0.560	-	0.600	-	-	0	0	-	0.168	-	0.180	-	-	0	-	0.00%
1998-12-29	0	0.560	-	0.600	-	-	0	0	-	0.168	-	0.180	-	-	0	-	0.00%
1998-12-28	0	0.560	-	-	-	-	0	0	-	0.168	-	-	-	-	0	-	0.00%
1998-12-24	0	0.560	-	0.600	-	-	0	0	-	0.168	-	0.180	-	-	0	-	0.00%
1998-12-23	0	0.560	0.560	0.600	0.560	0.560	12,000	6,720	0.5600	0.168	0.168	0.180	0.168	0.168	40,077	0.1677	0.00%
1998-12-22	0	0.560	-	0.580	-	-	0	0	-	0.168	-	0.174	-	-	0	-	0.00%
1998-12-21	0	0.560	0.560	0.580	0.550	0.550	20,000	11,000	0.5500	0.168	0.168	0.174	0.165	0.165	66,795	0.1647	1.82%
1998-12-18	0	0.550	0.530	0.600	0.550	0.570	148,000	83,080	0.5614	0.165	0.159	0.180	0.165	0.171	494,283	0.1681	0.00%
1998-12-17	0	0.550	0.550	0.570	0.530	0.570	138,000	75,940	0.5503	0.165	0.165	0.171	0.159	0.171	460,886	0.1648	3.77%
1998-12-16	0	0.530	0.510	-	0.520	0.530	300,000	158,800	0.5293	0.159	0.153	-	0.156	0.159	1,001,925	0.1585	6.00%
1998-12-15	0	0.500	0.500	-	0.500	0.500	98,000	49,000	0.5000	0.150	0.150	-	0.150	0.150	327,296	0.1497	0.00%
1998-12-14	0	0.500	0.480	-	0.500	0.500	140,000	70,000	0.5000	0.150	0.144	-	0.150	0.150	467,565	0.1497	0.00%
1998-12-11	0	0.500	0.480	-	0.500	0.500	110,000	55,000	0.5000	0.150	0.144	-	0.150	0.150	367,373	0.1497	0.00%
1998-12-10	0	0.500	0.500	-	0.500	0.530	182,000	93,180	0.5120	0.150	0.150	-	0.150	0.159	607,835	0.1533	0.00%
1998-12-09	0	0.500	0.500	-	0.500	0.550	650,000	340,280	0.5235	0.150	0.150	-	0.150	0.165	2,170,838	0.1568	-1.96%
1998-12-08	0	0.510	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
1998-12-07	0	0.510	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
1998-12-04	0	0.510	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
1998-12-03	0	0.510	-	-	0.510	0.520	206,000	106,060	0.5149	0.153	-	-	0.153	0.156	687,989	0.1542	-1.92%
1998-12-02	0	0.520	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
1998-12-01	0	0.520	0.495	-	-	-	0	0	-	0.156	0.148	-	-	-	0	-	0.00%
1998-11-30	0	0.520	-	-	0.520	0.520	380,000	197,600	0.5200	0.156	-	-	0.156	0.156	1,269,105	0.1557	0.00%
1998-11-27	0	0.520	-	-	0.520	0.520	160,000	83,200	0.5200	0.156	-	-	0.156	0.156	534,360	0.1557	0.00%
1998-11-26	0	0.520	-	-	0.520	0.520	78,000	40,560	0.5200	0.156	-	-	0.156	0.156	260,501	0.1557	0.00%
1998-11-25	0	0.520	-	0.560	0.520	0.520	200,000	104,000	0.5200	0.156	-	0.168	0.156	0.156	667,950	0.1557	0.00%
1998-11-24	0	0.520	-	-	0.520	0.520	154,000	80,080	0.5200	0.156	-	-	0.156	0.156	514,322	0.1557	0.00%
1998-11-23	0	0.520	-	0.560	0.520	0.520	100,000	52,000	0.5200	0.156	-	0.168	0.156	0.156	333,975	0.1557	0.00%
1998-11-20	0	0.520	-	-	0.520	0.520	300,000	156,000	0.5200	0.156	-	-	0.156	0.156	1,001,925	0.1557	0.00%
1998-11-19	0	0.520	-	0.560	-	-	0	0	-	0.156	-	0.168	-	-	0	-	0.00%
1998-11-18	0	0.520	0.480	-	0.520	0.520	20,000	10,400	0.5200	0.156	0.144	-	0.156	0.156	66,795	0.1557	4.00%
1998-11-17	0	0.500	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-11-16	0	0.500	0.500	-	0.500	0.500	4,000	2,000	0.5000	0.150	0.150	-	0.150	0.150	13,359	0.1497	0.00%
1998-11-13	0	0.500	0.500	0.520	0.500	0.500	10,000	5,000	0.5000	0.150	0.150	0.156	0.150	0.150	33,398	0.1497	-3.85%
1998-11-12	0	0.520	0.520	-	0.500	0.500	212,000	106,000	0.5000	0.156	0.156	-	0.150	0.150	708,027	0.1497	4.00%
1998-11-11	0	0.500	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-11-10	0	0.500	-	0.500	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-11-09	0	0.500	-	0.540	-	-	0	0	-	0.150	-	0.162	-	-	0	-	0.00%
1998-11-06	0	0.500	-	0.500	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-11-05	0	0.500	0.500	-	0.500	0.500	200,000	100,000	0.5000	0.150	0.150	-	0.150	0.150	667,950	0.1497	0.00%
1998-11-04	0	0.500	0.500	-	0.500	0.500	20,000	10,000	0.5000	0.150	0.150	-	0.150	0.150	66,795	0.1497	0.00%
1998-11-03	0	0.500	0.480	-	0.500	0.500	50,000	25,000	0.5000	0.150	0.144	-	0.150	0.150	166,988	0.1497	0.00%
1998-11-02	0	0.500	0.480	-	0.500	0.500	100,000	50,000	0.5000	0.150	0.144	-	0.150	0.150	333,975	0.1497	4.17%
1998-10-30	0	0.480	0.480	-	0.480	0.480	40,000	19,200	0.4800	0.144	0.144	-	0.144	0.144	133,590	0.1437	-2.04%
1998-10-29	0	0.490	0.480	-	0.490	0.490	32,000	15,680	0.4900	0.147	0.144	-	0.147	0.147	106,872	0.1467	6.52%
1998-10-27	0	0.460	0.460	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
1998-10-26	0	0.460	0.460	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
1998-10-23	0	0.460	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
1998-10-22	0	0.460	0.460	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
1998-10-21	0	0.460	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
1998-10-20	0	0.460	-	0.460	0.460	0.480	110,000	51,600	0.4691	0.138	-	0.138	0.138	0.144	367,373	0.1405	-4.17%
1998-10-19	0	0.480	0.460	0.480	0.480	0.495	300,000	147,000	0.4900	0.144	0.138	0.144	0.144	0.148	1,001,925	0.1467	-4.00%
1998-10-16	0	0.500	0.480	0.500	-	-	0	0	-	0.150	0.144	0.150	-	-	0	-	0.00%
1998-10-15	0	0.500	0.480	-	0.500	0.500	20,000	10,000	0.5000	0.150	0.144	-	0.150	0.150	66,795	0.1497	4.17%
1998-10-14	0	0.500	0.480	0.510	-	-	0	0	-	0.144	0.138	0.147	-	-	0	-	0.00%
1998-10-13	0	0.500	0.460	-	0.500	0.500	200,000	100,000	0.5000	0.144	0.132	-	0.144	0.144	695,781	0.1437	8.70%
1998-10-12	0	0.460	0.460	-	0.460	0.460	44,000	20,240	0.4600	0.132	0.132	-	0.132	0.132	153,072	0.1322	-4.17%
1998-10-09	0	0.480	-	0.480	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
1998-10-08	0	0.480	-	0.480	-	-	0	0	-	0.138	-	0.138	-	-	0	-	-9.43%
1998-10-07	0	0.530	0.495	0.530	-	-	0	0	-	0.152	0.142	0.152	-	-	0	-	0.00%
1998-10-05	0	0.530	-	0.550	-	-	0	0	-	0.152	-	0.158	-	-	0	-	0.00%
1998-09-30	0	0.530	-	0.550	-	-	0	0	-	0.152	-	0.158	-	-	0	-	0.00%
1998-09-29	0	0.530	-	0.550	0.530	0.530	20,000	10,600	0.5300	0.152	-	0.158	0.152	0.152	69,578	0.1523	-7.02%
1998-09-28	0	0.570	-	0.570	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1998-09-25	0	0.570	-	0.580	-	-	0	0	-	0.164	-	0.167	-	-	0	-	0.00%
1998-09-24	0	0.570	-	0.570	0.570	0.570	18,000	10,260	0.5700	0.164	-	0.164	0.164	0.164	62,620	0.1638	3.64%
1998-09-23	0	0.550	-	0.550	0.580	0.580	10,000	5,800	0.5800	0.158	-	0.158	0.167	0.167	34,789	0.1667	0.00%
1998-09-22	0	0.550	-	0.560	0.530	0.550	250,000	133,100	0.5324	0.158	-	0.161	0.152	0.158	869,727	0.1530	1.85%
1998-09-21	0	0.540	-	0.540	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1998-09-18	0	0.540	0.500	0.540	0.540	0.540	50,000	27,000	0.5400	0.155	0.144	0.155	0.155	0.155	173,945	0.1552	-10.00%
1998-09-17	0	0.600	-	0.600	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
1998-09-16	0	0.600	-	0.600	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
1998-09-15	0	0.600	0.560	0.600	0.620	0.630	20,000	12,500	0.6250	0.172	0.161	0.172	0.178	0.181	69,578	0.1797	1.69%
1998-09-14	0	0.590	-	0.630	-	-	0	0	-	0.170	-	0.181	-	-	0	-	0.00%
1998-09-11	0	0.590	-	0.610	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
1998-09-10	0	0.590	-	0.630	0.550	0.590	14,000	8,100	0.5786	0.170	-	0.181	0.158	0.170	48,705	0.1663	7.27%
1998-09-09	0	0.550	-	0.570	-	-	0	0	-	0.158	-	0.164	-	-	0	-	0.00%
1998-09-08	0	0.550	-	0.550	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
1998-09-07	0	0.550	-	0.590	-	-	0	0	-	0.158	-	0.170	-	-	0	-	0.00%
1998-09-04	0	0.550	-	0.560	0.550	0.550	50,000	27,500	0.5500	0.158	-	0.161	0.158	0.158	173,945	0.1581	-1.79%
1998-09-03	0	0.560	-	0.560	-	-	0	0	-	0.161	-	0.161	-	-	0	-	-1.75%
1998-09-02	0	0.570	-	0.570	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-1.72%
1998-09-01	0	0.580	-	0.580	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
1998-08-31	0	0.580	-	0.620	-	-	0	0	-	0.167	-	0.178	-	-	0	-	0.00%
1998-08-28	0	0.580	-	0.580	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
1998-08-27	0	0.580	-	0.580	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
1998-08-26	0	0.580	0.550	0.580	0.580	0.610	360,000	212,100	0.5892	0.167	0.158	0.167	0.167	0.175	1,252,406	0.1694	0.00%
1998-08-25	0	0.580	-	0.580	-	-	0	0	-	0.167	-	0.167	-	-	0	-	0.00%
1998-08-24	0	0.580	0.540	0.580	0.580	0.580	50,000	29,000	0.5800	0.167	0.155	0.167	0.167	0.167	173,945	0.1667	-3.33%
1998-08-21	0	0.600	-	0.600	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
1998-08-20	0	0.600	0.590	0.640	-	-	0	0	-	0.172	0.170	0.184	-	-	0	-	0.00%
1998-08-19	0	0.600	0.590	-	0.600	0.610	940,000	566,000	0.6021	0.172	0.170	-	0.172	0.175	3,270,172	0.1731	3.45%
1998-08-18	0	0.580	0.580	-	-	-	0	0	-	0.167	0.167	-	-	-	0	-	0.00%
1998-08-14	0	0.580	0.580	-	-	-	0	0	-	0.167	0.167	-	-	-	0	-	1.75%
1998-08-13	0	0.570	0.570	0.590	0.570	0.590	54,000	31,380	0.5811	0.164	0.164	0.170	0.164	0.170	187,861	0.1670	-1.72%
1998-08-12	0	0.580	0.580	-	-	-	0	0	-	0.167	0.167	-	-	-	0	-	3.57%
1998-08-11	0	0.560	0.560	-	0.560	0.560	10,000	5,600	0.5600	0.161	0.161	-	0.161	0.161	34,789	0.1610	-3.45%
1998-08-10	0	0.580	0.560	-	0.580	0.580	30,000	17,400	0.5800	0.167	0.161	-	0.167	0.167	104,367	0.1667	-1.69%
1998-08-07	0	0.590	0.580	-	0.590	0.590	30,000	17,700	0.5900	0.170	0.167	-	0.170	0.170	104,367	0.1696	0.00%
1998-08-06	0	0.590	0.580	-	0.590	0.590	30,000	17,700	0.5900	0.170	0.167	-	0.170	0.170	104,367	0.1696	1.72%
1998-08-05	0	0.580	0.580	-	0.550	0.550	30,000	16,500	0.5500	0.167	0.167	-	0.158	0.158	104,367	0.1581	0.00%
1998-08-04	0	0.580	0.550	-	0.580	0.580	30,000	17,400	0.5800	0.167	0.158	-	0.167	0.167	104,367	0.1667	-1.69%
1998-08-03	0	0.590	0.580	-	-	-	0	0	-	0.170	0.167	-	-	-	0	-	0.00%
1998-07-31	0	0.590	0.580	-	0.590	0.590	20,000	11,800	0.5900	0.170	0.167	-	0.170	0.170	69,578	0.1696	0.00%
1998-07-30	0	0.590	0.590	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
1998-07-29	0	0.590	0.580	-	0.590	0.590	20,000	11,800	0.5900	0.170	0.167	-	0.170	0.170	69,578	0.1696	-4.84%
1998-07-28	0	0.620	0.590	0.620	-	-	0	0	-	0.178	0.170	0.178	-	-	0	-	0.00%
1998-07-27	0	0.620	0.590	0.640	-	-	0	0	-	0.178	0.170	0.184	-	-	0	-	0.00%
1998-07-24	0	0.620	0.590	0.620	-	-	0	0	-	0.178	0.170	0.178	-	-	0	-	-1.59%
1998-07-23	0	0.630	0.590	0.650	-	-	0	0	-	0.181	0.170	0.187	-	-	0	-	0.00%
1998-07-22	0	0.630	0.590	0.640	0.630	0.630	300,000	189,000	0.6300	0.181	0.170	0.184	0.181	0.181	1,043,672	0.1811	1.61%
1998-07-21	0	0.620	0.590	0.640	-	-	0	0	-	0.178	0.170	0.184	-	-	0	-	0.00%
1998-07-20	0	0.620	0.590	0.620	0.640	0.640	200,000	128,000	0.6400	0.178	0.170	0.178	0.184	0.184	695,781	0.1840	0.00%
1998-07-17	0	0.620	-	0.630	-	-	0	0	-	0.178	-	0.181	-	-	0	-	0.00%
1998-07-16	0	0.620	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1998-07-15	0	0.620	-	0.620	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-1.59%
1998-07-14	0	0.630	-	0.630	-	-	0	0	-	0.181	-	0.181	-	-	0	-	0.00%
1998-07-13	0	0.630	-	0.630	-	-	0	0	-	0.181	-	0.181	-	-	0	-	0.00%
1998-07-10	0	0.630	0.620	0.630	-	-	0	0	-	0.181	0.178	0.181	-	-	0	-	0.00%
1998-07-09	0	0.630	0.630	0.650	0.630	0.630	60,000	37,800	0.6300	0.181	0.181	0.187	0.181	0.181	208,734	0.1811	0.00%
1998-07-08	0	0.630	0.620	0.650	0.630	0.630	50,000	31,500	0.6300	0.181	0.178	0.187	0.181	0.181	173,945	0.1811	1.61%
1998-07-07	0	0.620	0.620	0.650	0.620	0.620	50,000	31,000	0.6200	0.178	0.178	0.187	0.178	0.178	173,945	0.1782	-1.59%
1998-07-06	0	0.630	0.620	0.660	-	-	0	0	-	0.181	0.178	0.190	-	-	0	-	0.00%
1998-07-03	0	0.630	0.620	0.640	0.620	0.630	218,000	136,340	0.6254	0.181	0.178	0.184	0.178	0.181	758,402	0.1798	-1.56%
1998-07-02	0	0.640	0.640	0.650	0.620	0.650	522,000	330,060	0.6323	0.184	0.184	0.187	0.178	0.187	1,815,989	0.1818	6.67%
1998-06-30	0	0.600	0.590	0.620	0.600	0.630	160,000	98,800	0.6175	0.172	0.170	0.178	0.172	0.181	556,625	0.1775	-4.76%
1998-06-29	0	0.630	0.590	-	0.610	0.630	130,000	79,800	0.6138	0.181	0.170	-	0.175	0.181	452,258	0.1764	3.28%
1998-06-26	0	0.610	0.570	0.650	0.610	0.610	110,000	67,400	0.6127	0.175	0.164	0.187	0.175	0.175	382,680	0.1761	0.00%
1998-06-25	0	0.610	0.610	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
1998-06-24	0	0.610	0.610	0.660	-	-	0	0	-	0.175	0.175	0.190	-	-	0	-	0.00%
1998-06-23	0	0.610	0.610	0.650	0.610	0.610	24,000	14,640	0.6100	0.175	0.175	0.187	0.175	0.175	83,494	0.1753	-6.15%
1998-06-22	0	0.650	0.610	0.650	-	-	0	0	-	0.187	0.175	0.187	-	-	0	-	0.00%
1998-06-19	0	0.650	0.610	0.690	0.650	0.650	50,000	32,500	0.6500	0.187	0.175	0.198	0.187	0.187	173,945	0.1868	6.56%
1998-06-18	0	0.610	0.610	0.660	0.590	0.620	200,000	121,100	0.6055	0.175	0.175	0.190	0.170	0.178	695,781	0.1740	-1.61%
1998-06-17	0	0.620	0.620	0.660	-	-	630,000	359,100	0.5700	0.178	0.178	0.190	-	-	2,191,711	0.1638	1.64%
1998-06-16	0	0.610	0.610	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
1998-06-15	0	0.610	0.610	0.660	0.610	0.610	40,000	24,400	0.6100	0.175	0.175	0.190	0.175	0.175	139,156	0.1753	-6.15%
1998-06-12	0	0.650	0.610	0.680	0.650	0.650	50,000	32,500	0.6500	0.187	0.175	0.195	0.187	0.187	173,945	0.1868	6.56%
1998-06-11	0	0.610	0.610	-	0.610	0.610	60,000	36,600	0.6100	0.175	0.175	-	0.175	0.175	208,734	0.1753	10.91%
1998-06-10	0	0.550	-	-	0.550	0.630	190,000	114,900	0.6047	0.158	-	-	0.158	0.181	660,992	0.1738	-12.70%
1998-06-09	0	0.630	0.620	0.680	0.630	0.630	50,000	31,500	0.6300	0.181	0.178	0.195	0.181	0.181	173,945	0.1811	-3.08%
1998-06-08	0	0.650	0.640	-	0.650	0.650	110,000	71,500	0.6500	0.187	0.184	-	0.187	0.187	382,680	0.1868	-1.52%
1998-06-05	0	0.660	0.640	0.660	0.650	0.660	50,000	32,800	0.6560	0.190	0.184	0.190	0.187	0.190	173,945	0.1886	0.00%
1998-06-04	0	0.660	0.640	0.660	0.630	0.670	150,000	94,900	0.6327	0.190	0.184	0.190	0.181	0.193	521,836	0.1819	-1.49%
1998-06-03	0	0.670	0.630	0.670	0.640	0.670	160,000	104,200	0.6513	0.193	0.181	0.193	0.184	0.193	556,625	0.1872	0.00%
1998-06-02	0	0.670	0.660	0.670	0.680	0.680	50,000	34,000	0.6800	0.193	0.190	0.193	0.195	0.195	173,945	0.1955	-1.47%
1998-06-01	0	0.680	-	0.690	0.680	0.690	90,000	61,700	0.6856	0.195	-	0.198	0.195	0.198	313,102	0.1971	-1.45%
1998-05-29	0	0.690	0.690	0.720	0.690	0.690	50,000	34,500	0.6900	0.198	0.198	0.207	0.198	0.198	173,945	0.1983	1.47%
1998-05-28	0	0.680	-	0.680	0.680	0.690	100,000	68,500	0.6850	0.195	-	0.195	0.195	0.198	347,891	0.1969	0.00%
1998-05-27	0	0.680	-	0.710	0.680	0.690	150,000	103,000	0.6867	0.195	-	0.204	0.195	0.198	521,836	0.1974	-5.56%
1998-05-26	0	0.720	0.660	-	0.720	0.720	80,000	57,600	0.7200	0.207	0.190	-	0.207	0.207	278,313	0.2070	2.86%
1998-05-25	0	0.700	0.680	-	0.700	0.700	50,000	35,000	0.7000	0.201	0.195	-	0.201	0.201	173,945	0.2012	0.00%
1998-05-22	0	0.700	-	-	0.700	0.700	10,000	7,000	0.7000	0.201	-	-	0.201	0.201	34,789	0.2012	-6.04%
1998-05-21	0	0.745	0.710	0.750	-	-	0	0	-	0.214	0.204	0.216	-	-	0	-	-0.00%
1998-05-20	0	0.800	0.800	-	0.730	0.800	182,000	138,320	0.7600	0.214	0.214	-	0.195	0.214	679,904	0.2034	9.59%
1998-05-19	0	0.730	0.710	-	-	-	0	0	-	0.195	0.190	-	-	-	0	-	0.00%
1998-05-18	0	0.730	0.710	-	0.730	0.730	144,000	105,120	0.7300	0.195	0.190	-	0.195	0.195	537,946	0.1954	0.00%
1998-05-15	0	0.730	0.700	0.770	0.670	0.730	102,000	72,340	0.7092	0.195	0.187	0.206	0.179	0.195	381,045	0.1898	10.61%
1998-05-14	0	0.660	0.660	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
1998-05-13	0	0.660	0.660	0.700	-	-	0	0	-	0.177	0.177	0.187	-	-	0	-	0.00%
1998-05-12	0	0.660	0.660	0.730	0.650	0.690	114,000	74,900	0.6570	0.177	0.177	0.195	0.174	0.185	425,874	0.1759	1.54%
1998-05-11	0	0.650	0.650	-	0.650	0.650	8,000	5,200	0.6500	0.174	0.174	-	0.174	0.174	29,886	0.1740	-5.80%
1998-05-08	0	0.690	0.660	0.700	0.690	0.690	100,000	69,000	0.6900	0.185	0.177	0.187	0.185	0.185	373,574	0.1847	0.00%
1998-05-07	0	0.690	0.670	0.700	-	-	0	0	-	0.185	0.179	0.187	-	-	0	-	0.00%
1998-05-06	0	0.690	0.680	0.690	0.660	0.690	110,000	75,600	0.6873	0.185	0.182	0.185	0.177	0.185	410,931	0.1840	0.00%
1998-05-05	0	0.690	0.650	0.700	0.690	0.690	20,000	13,800	0.6900	0.185	0.174	0.187	0.185	0.185	74,715	0.1847	0.00%
1998-05-04	0	0.690	0.690	0.730	-	-	0	0	-	0.185	0.185	0.195	-	-	0	-	0.00%
1998-05-01	0	0.690	0.650	0.700	-	-	0	0	-	0.185	0.174	0.187	-	-	0	-	0.00%
1998-04-30	0	0.690	0.650	0.730	0.690	0.690	50,000	34,500	0.6900	0.185	0.174	0.195	0.185	0.185	186,787	0.1847	6.15%
1998-04-29	0	0.650	-	-	0.650	0.650	50,000	32,500	0.6500	0.174	-	-	0.174	0.174	186,787	0.1740	-5.80%
1998-04-28	0	0.690	0.650	0.730	-	-	0	0	-	0.185	0.174	0.195	-	-	0	-	0.00%
1998-04-27	0	0.690	0.650	0.730	0.690	0.690	28,000	19,320	0.6900	0.185	0.174	0.195	0.185	0.185	104,601	0.1847	1.47%
1998-04-24	0	0.680	0.640	-	0.680	0.680	40,000	27,200	0.6800	0.182	0.171	-	0.182	0.182	149,430	0.1820	3.03%
1998-04-23	0	0.660	0.660	0.700	0.660	0.660	40,000	26,400	0.6600	0.177	0.177	0.187	0.177	0.177	149,430	0.1767	4.76%
1998-04-22	0	0.630	0.620	-	-	-	0	0	-	0.169	0.166	-	-	-	0	-	0.00%
1998-04-21	0	0.630	0.620	0.630	0.630	0.630	50,000	31,500	0.6300	0.169	0.166	0.169	0.169	0.169	186,787	0.1686	-3.08%
1998-04-20	0	0.650	0.650	-	0.640	0.650	70,000	45,300	0.6471	0.174	0.174	-	0.171	0.174	261,502	0.1732	3.17%
1998-04-17	0	0.630	0.630	0.650	-	-	0	0	-	0.169	0.169	0.174	-	-	0	-	0.00%
1998-04-16	0	0.630	0.630	0.650	0.620	0.630	100,000	62,100	0.6210	0.169	0.169	0.174	0.166	0.169	373,574	0.1662	-3.08%
1998-04-15	0	0.650	0.650	0.690	0.650	0.650	80,000	52,000	0.6500	0.174	0.174	0.185	0.174	0.174	298,859	0.1740	3.17%
1998-04-14	0	0.630	0.630	0.670	-	-	0	0	-	0.169	0.169	0.179	-	-	0	-	0.00%
1998-04-09	0	0.630	0.630	-	-	-	0	0	-	0.169	0.169	-	-	-	0	-	0.00%
1998-04-08	0	0.630	0.630	-	0.630	0.630	20,000	12,600	0.6300	0.169	0.169	-	0.169	0.169	74,715	0.1686	-3.08%
1998-04-07	0	0.650	0.620	-	0.650	0.650	20,000	13,000	0.6500	0.174	0.166	-	0.174	0.174	74,715	0.1740	0.00%
1998-04-03	0	0.650	0.620	-	0.650	0.650	20,000	13,000	0.6500	0.174	0.166	-	0.174	0.174	74,715	0.1740	4.84%
1998-04-02	0	0.620	0.620	0.650	0.620	0.620	96,000	59,520	0.6200	0.166	0.166	0.174	0.166	0.166	358,631	0.1660	0.00%
1998-04-01	0	0.620	-	0.640	-	-	0	0	-	0.166	-	0.171	-	-	0	-	0.00%
1998-03-31	0	0.620	-	0.640	0.620	0.620	20,000	12,400	0.6200	0.166	-	0.171	0.166	0.166	74,715	0.1660	0.00%
1998-03-30	0	0.620	0.620	0.650	0.620	0.620	170,000	105,400	0.6200	0.166	0.166	0.174	0.166	0.166	635,076	0.1660	-4.62%
1998-03-27	0	0.650	0.620	0.650	-	-	0	0	-	0.174	0.166	0.174	-	-	0	-	0.00%
1998-03-26	0	0.650	0.620	0.660	0.650	0.650	200,000	130,000	0.6500	0.174	0.166	0.177	0.174	0.174	747,148	0.1740	4.84%
1998-03-25	0	0.620	-	0.660	-	-	0	0	-	0.166	-	0.177	-	-	0	-	0.00%
1998-03-24	0	0.620	-	0.660	0.620	0.620	40,000	24,800	0.6200	0.166	-	0.177	0.166	0.166	149,430	0.1660	0.00%
1998-03-23	0	0.620	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
1998-03-20	0	0.620	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
1998-03-19	0	0.620	-	0.660	-	-	0	0	-	0.166	-	0.177	-	-	0	-	0.00%
1998-03-18	0	0.620	0.620	0.700	-	-	0	0	-	0.166	0.166	0.187	-	-	0	-	0.00%
1998-03-17	0	0.620	0.600	-	0.620	0.620	30,000	18,600	0.6200	0.166	0.161	-	0.166	0.166	112,072	0.1660	0.00%
1998-03-16	0	0.620	0.620	-	0.620	0.620	10,000	6,200	0.6200	0.166	0.166	-	0.166	0.166	37,357	0.1660	0.00%
1998-03-13	0	0.620	0.600	-	-	-	0	0	-	0.166	0.161	-	-	-	0	-	0.00%
1998-03-12	0	0.620	0.600	-	-	-	0	0	-	0.166	0.161	-	-	-	0	-	0.00%
1998-03-11	0	0.620	0.600	-	-	-	0	0	-	0.166	0.161	-	-	-	0	-	0.00%
1998-03-10	0	0.620	0.620	-	0.600	0.620	74,000	45,840	0.6195	0.166	0.166	-	0.161	0.166	276,445	0.1658	-4.62%
1998-03-09	0	0.650	0.620	0.650	-	-	0	0	-	0.174	0.166	0.174	-	-	0	-	0.00%
1998-03-06	0	0.650	0.620	0.650	0.620	0.650	30,000	18,660	0.6220	0.174	0.166	0.174	0.166	0.174	112,072	0.1665	0.00%
1998-03-05	0	0.650	0.620	0.650	0.620	0.660	96,000	62,560	0.6517	0.174	0.166	0.174	0.166	0.177	358,631	0.1744	0.00%
1998-03-04	0	0.650	0.630	0.710	0.650	0.660	56,000	36,600	0.6536	0.174	0.169	0.190	0.174	0.177	209,201	0.1750	-5.80%
1998-03-03	0	0.690	0.650	0.700	-	-	0	0	-	0.185	0.174	0.187	-	-	0	-	0.00%
1998-03-02	0	0.690	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1998-02-27	0	0.690	0.690	-	0.660	0.690	124,000	82,260	0.6634	0.185	0.185	-	0.177	0.185	463,232	0.1776	6.15%
1998-02-26	0	0.650	0.590	0.650	0.640	0.650	240,000	155,540	0.6481	0.174	0.158	0.174	0.171	0.174	896,577	0.1735	6.56%
1998-02-25	0	0.610	0.600	-	-	-	0	0	-	0.163	0.161	-	-	-	0	-	0.00%
1998-02-24	0	0.610	0.610	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	1.67%
1998-02-23	0	0.600	0.600	-	0.600	0.650	202,000	123,700	0.6124	0.161	0.161	-	0.161	0.174	754,619	0.1639	-4.76%
1998-02-20	0	0.630	-	-	0.630	0.650	80,000	50,800	0.6350	0.169	-	-	0.169	0.174	298,859	0.1700	0.00%
1998-02-19	0	0.630	0.630	0.660	-	-	0	0	-	0.169	0.169	0.177	-	-	0	-	3.28%
1998-02-18	0	0.610	0.610	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	1.67%
1998-02-17	0	0.600	0.600	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
1998-02-16	0	0.600	0.600	0.640	-	-	0	0	-	0.161	0.161	0.171	-	-	0	-	0.00%
1998-02-13	0	0.600	0.600	-	0.600	0.600	10,000	6,000	0.6000	0.161	0.161	-	0.161	0.161	37,357	0.1606	-3.23%
1998-02-12	0	0.620	0.620	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
1998-02-11	0	0.620	-	-	0.620	0.650	100,000	63,100	0.6310	0.166	-	-	0.166	0.174	373,574	0.1689	-4.62%
1998-02-10	0	0.650	0.610	0.690	0.650	0.690	100,000	67,000	0.6700	0.174	0.163	0.185	0.174	0.185	373,574	0.1793	-8.45%
1998-02-09	0	0.710	0.680	0.720	0.690	0.710	80,000	55,800	0.6975	0.190	0.182	0.193	0.185	0.190	298,859	0.1867	2.90%
1998-02-06	0	0.690	0.690	0.700	0.690	0.690	28,000	19,320	0.6900	0.185	0.185	0.187	0.185	0.185	104,601	0.1847	-1.43%
1998-02-05	0	0.700	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1998-02-04	0	0.700	-	0.700	0.700	0.710	60,000	42,300	0.7050	0.187	-	0.187	0.187	0.190	224,144	0.1887	-2.78%
1998-02-03	0	0.720	0.680	0.740	-	-	0	0	-	0.193	0.182	0.198	-	-	0	-	0.00%
1998-02-02	0	0.720	-	0.720	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1998-01-27	0	0.720	-	0.720	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
1998-01-26	0	0.720	-	0.720	0.730	0.760	120,000	90,400	0.7533	0.193	-	0.193	0.195	0.203	448,289	0.2017	4.35%
1998-01-23	0	0.690	-	0.700	0.650	0.700	828,000	567,940	0.6859	0.185	-	0.187	0.174	0.187	3,093,192	0.1836	-1.43%
1998-01-22	0	0.700	-	0.700	0.700	0.700	300,000	210,000	0.7000	0.187	-	0.187	0.187	0.187	1,120,722	0.1874	0.00%
1998-01-21	0	0.700	0.700	0.720	0.700	0.740	152,000	107,280	0.7058	0.187	0.187	0.193	0.187	0.198	567,832	0.1889	-11.39%
1998-01-20	0	0.790	-	0.790	0.750	0.800	72,000	56,580	0.7858	0.211	-	0.211	0.201	0.214	268,973	0.2104	1.28%
1998-01-19	0	0.780	-	0.780	0.720	0.780	260,000	192,980	0.7422	0.209	-	0.209	0.193	0.209	971,292	0.1987	4.00%
1998-01-16	0	0.750	-	0.750	0.680	0.750	250,000	175,260	0.7010	0.201	-	0.201	0.182	0.201	933,935	0.1877	1.35%
1998-01-15	0	0.740	-	0.740	0.720	0.740	100,000	73,400	0.7340	0.198	-	0.198	0.193	0.198	373,574	0.1965	0.00%
1998-01-14	0	0.740	-	0.740	0.710	0.750	200,000	148,800	0.7440	0.198	-	0.198	0.190	0.201	747,148	0.1992	5.71%
1998-01-13	0	0.700	-	0.700	0.680	0.720	278,000	193,420	0.6958	0.187	-	0.187	0.182	0.193	1,038,535	0.1862	0.00%
1998-01-12	0	0.700	0.700	0.750	0.700	0.700	270,000	189,000	0.7000	0.187	0.187	0.201	0.187	0.187	1,008,649	0.1874	-10.26%
1998-01-09	0	0.780	0.780	0.800	0.700	0.780	300,000	233,660	0.7789	0.209	0.209	0.214	0.187	0.209	1,120,722	0.2085	0.00%
1998-01-08	0	0.780	-	0.780	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-2.50%
1998-01-07	0	0.800	-	0.800	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-1.23%
1998-01-06	0	0.810	-	0.810	0.790	0.810	72,000	57,120	0.7933	0.217	-	0.217	0.211	0.217	268,973	0.2124	-1.22%
1998-01-05	0	0.820	0.790	0.830	0.820	0.830	80,000	66,100	0.8263	0.220	0.211	0.222	0.220	0.222	298,859	0.2212	0.00%
1998-01-02	0	0.820	0.790	0.830	0.820	0.820	10,000	8,200	0.8200	0.220	0.211	0.222	0.220	0.220	37,357	0.2195	3.80%
1997-12-31	0	0.790	0.770	-	-	-	0	0	-	0.211	0.206	-	-	-	0	-	0.00%
1997-12-30	0	0.790	0.790	-	-	-	0	0	-	0.211	0.211	-	-	-	0	-	1.28%
1997-12-29	0	0.780	0.780	0.880	0.780	0.840	158,000	126,840	0.8028	0.209	0.209	0.236	0.209	0.225	590,247	0.2149	-7.14%
1997-12-24	0	0.840	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
1997-12-23	0	0.840	-	0.870	-	-	0	0	-	0.225	-	0.233	-	-	0	-	0.00%
1997-12-22	0	0.840	-	0.850	0.840	0.840	100,000	84,000	0.8400	0.225	-	0.228	0.225	0.225	373,574	0.2249	0.00%
1997-12-19	0	0.840	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
1997-12-18	0	0.840	-	-	0.800	0.840	50,000	41,000	0.8200	0.225	-	-	0.214	0.225	186,787	0.2195	3.70%
1997-12-17	0	0.810	0.810	0.830	0.770	0.820	90,000	72,600	0.8067	0.217	0.217	0.222	0.206	0.220	336,216	0.2159	6.58%
1997-12-16	0	0.760	0.720	0.760	-	-	0	0	-	0.203	0.193	0.203	-	-	0	-	0.00%
1997-12-15	0	0.760	0.760	0.800	-	-	0	0	-	0.203	0.203	0.214	-	-	0	-	1.33%
1997-12-12	0	0.750	0.730	-	0.730	0.750	110,000	82,300	0.7482	0.201	0.195	-	0.195	0.201	410,931	0.2003	2.74%
1997-12-11	0	0.730	0.730	0.790	0.730	0.790	190,000	142,580	0.7504	0.195	0.195	0.211	0.195	0.211	709,790	0.2009	-3.95%
1997-12-10	0	0.760	0.750	0.760	0.680	0.760	428,000	308,700	0.7213	0.203	0.201	0.203	0.182	0.203	1,598,896	0.1931	4.11%
1997-12-09	0	0.730	0.710	0.740	0.710	0.750	370,000	271,500	0.7338	0.195	0.190	0.198	0.190	0.201	1,382,223	0.1964	-5.19%
1997-12-08	0	0.770	0.720	0.800	0.680	0.770	288,000	219,160	0.7610	0.206	0.193	0.214	0.182	0.206	1,075,893	0.2037	2.67%
1997-12-05	0	0.750	0.720	0.770	0.750	0.800	204,000	156,440	0.7669	0.201	0.193	0.206	0.201	0.214	762,091	0.2053	-6.25%
1997-12-04	0	0.800	0.800	0.830	0.800	0.840	408,000	331,900	0.8135	0.214	0.214	0.222	0.214	0.225	1,524,181	0.2178	-5.88%
1997-12-03	0	0.850	0.820	0.850	-	-	0	0	-	0.228	0.220	0.228	-	-	0	-	0.00%
1997-12-02	0	0.850	-	0.850	0.830	0.850	150,000	124,700	0.8313	0.228	-	0.228	0.222	0.228	560,361	0.2225	1.19%
1997-12-01	0	0.840	0.800	0.840	0.780	0.840	50,000	41,400	0.8280	0.225	0.214	0.225	0.209	0.225	186,787	0.2216	5.00%
1997-11-28	0	0.800	-	0.800	0.780	0.850	640,000	512,300	0.8005	0.214	-	0.214	0.209	0.228	2,390,873	0.2143	-5.88%
1997-11-27	0	0.850	-	0.850	0.800	0.870	248,000	210,880	0.8503	0.228	-	0.228	0.214	0.233	926,463	0.2276	1.19%
1997-11-26	0	0.840	0.790	0.840	0.790	0.890	320,000	272,860	0.8527	0.225	0.211	0.225	0.211	0.238	1,195,436	0.2283	1.20%
1997-11-25	0	0.830	0.830	-	0.700	0.830	230,000	177,980	0.7738	0.222	0.222	-	0.187	0.222	859,220	0.2071	0.00%
1997-11-24	0	0.830	-	0.880	0.830	0.830	10,000	8,300	0.8300	0.222	-	0.236	0.222	0.222	37,357	0.2222	-5.68%
1997-11-21	0	0.880	0.880	0.930	0.880	0.920	400,000	360,200	0.9005	0.236	0.236	0.249	0.236	0.246	1,494,295	0.2411	1.15%
1997-11-20	0	0.870	0.860	0.880	0.870	0.870	70,000	60,500	0.8643	0.233	0.230	0.236	0.233	0.233	261,502	0.2314	2.35%
1997-11-19	0	0.850	0.850	0.930	0.810	0.900	444,000	378,660	0.8528	0.228	0.228	0.249	0.217	0.241	1,658,668	0.2283	4.94%
1997-11-18	0	0.810	0.810	0.900	0.810	0.930	210,000	181,700	0.8652	0.217	0.217	0.241	0.217	0.249	784,505	0.2316	-12.90%
1997-11-17	0	0.930	0.880	0.930	0.880	0.960	82,000	76,660	0.9349	0.249	0.236	0.249	0.236	0.257	306,331	0.2503	-7.00%
1997-11-14	0	1.000	-	1.010	-	-	38,000	38,760	1.0200	0.268	-	0.270	-	-	141,958	0.2730	0.00%
1997-11-13	0	1.000	0.950	1.000	-	-	0	0	-	0.268	0.254	0.268	-	-	0	-	0.00%
1997-11-12	0	1.000	-	1.000	1.000	1.000	548,000	548,000	1.0000	0.268	-	0.268	0.268	0.268	2,047,185	0.2677	-7.41%
1997-11-11	0	1.080	1.030	1.130	1.080	1.150	930,000	1,062,400	1.1424	0.289	0.276	0.302	0.289	0.308	3,474,237	0.3058	0.00%
1997-11-10	0	1.080	1.010	1.100	1.000	1.080	70,000	74,000	1.0571	0.289	0.270	0.294	0.268	0.289	261,502	0.2830	-1.82%
1997-11-07	0	1.100	1.050	1.100	1.100	1.170	690,000	795,500	1.1529	0.294	0.281	0.294	0.294	0.313	2,577,660	0.3086	0.00%
1997-11-06	0	1.100	1.100	1.150	1.050	1.140	180,000	201,900	1.1217	0.294	0.294	0.308	0.281	0.305	672,433	0.3003	-4.35%
1997-11-05	0	1.150	1.140	1.150	1.120	1.160	250,000	287,000	1.1480	0.308	0.305	0.308	0.300	0.311	933,935	0.3073	-0.86%
1997-11-04	0	1.160	1.150	1.200	1.160	1.230	482,000	577,600	1.1983	0.311	0.308	0.321	0.311	0.329	1,800,626	0.3208	-8.66%
1997-11-03	0	1.270	1.260	1.280	1.260	1.340	120,000	155,000	1.2917	0.340	0.337	0.343	0.337	0.359	448,289	0.3458	-10.56%
1997-10-31	0	1.420	1.400	1.480	1.260	1.500	6,448,000	9,475,900	1.4696	0.380	0.375	0.396	0.337	0.402	24,088,042	0.3934	8.40%
1997-10-30	0	1.310	1.310	-	1.100	1.280	588,000	709,040	1.2059	0.351	0.351	-	0.294	0.343	2,196,614	0.3228	9.17%
1997-10-29	0	1.200	1.190	1.240	1.130	1.210	764,000	909,560	1.1905	0.321	0.319	0.332	0.302	0.324	2,854,104	0.3187	9.09%
1997-10-28	0	1.100	-	1.100	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-1.79%
1997-10-27	0	1.120	1.080	1.120	1.120	1.170	260,000	296,200	1.1392	0.300	0.289	0.300	0.300	0.313	971,292	0.3050	-4.27%
1997-10-24	0	1.170	1.150	1.180	1.080	1.170	2,490,000	2,853,560	1.1460	0.313	0.308	0.316	0.289	0.313	9,301,989	0.3068	6.36%
1997-10-23	0	1.100	1.100	1.210	1.100	1.210	392,000	444,000	1.1327	0.294	0.294	0.324	0.294	0.324	1,464,410	0.3032	-12.00%
1997-10-22	0	1.250	1.250	1.280	1.220	1.380	900,000	1,156,800	1.2853	0.335	0.335	0.343	0.327	0.369	3,362,165	0.3441	-13.19%
1997-10-21	0	1.440	1.390	1.450	1.430	1.450	260,000	375,440	1.4440	0.385	0.372	0.388	0.383	0.388	971,292	0.3865	-0.69%
1997-10-20	0	1.450	1.450	1.470	1.450	1.500	586,000	862,320	1.4715	0.388	0.388	0.393	0.388	0.402	2,189,143	0.3939	-2.68%
1997-10-17	0	1.490	1.490	1.500	1.470	1.500	252,000	373,040	1.4803	0.399	0.399	0.402	0.393	0.402	941,406	0.3963	1.36%
1997-10-16	0	1.470	1.470	1.500	1.450	1.500	652,000	956,760	1.4674	0.393	0.393	0.402	0.388	0.402	2,435,702	0.3928	-2.00%
1997-10-15	0	1.500	1.460	1.500	1.500	1.510	50,000	75,800	1.5160	0.402	0.391	0.402	0.402	0.404	186,787	0.4058	-3.23%
1997-10-14	0	1.550	1.550	1.580	1.550	1.560	270,000	420,300	1.5567	0.415	0.415	0.423	0.415	0.418	1,008,649	0.4167	-0.64%
1997-10-13	0	1.560	1.560	1.600	1.560	1.620	838,000	1,331,120	1.5884	0.418	0.418	0.428	0.418	0.434	3,130,549	0.4252	-3.70%
1997-10-09	0	1.640	1.640	1.650	1.620	1.750	806,000	1,337,460	1.6594	0.434	0.434	0.436	0.428	0.463	3,048,178	0.4388	-5.20%
1997-10-08	0	1.730	1.700	1.730	1.700	1.870	1,406,000	2,435,640	1.7323	0.457	0.450	0.457	0.450	0.494	5,317,293	0.4581	-9.42%
1997-10-07	0	1.910	1.910	1.920	1.740	1.920	8,646,000	15,743,400	1.8209	0.505	0.505	0.508	0.460	0.508	32,697,951	0.4815	9.77%
1997-10-06	0	1.740	1.730	1.740	1.530	1.760	2,060,000	3,441,280	1.6705	0.460	0.457	0.460	0.405	0.465	7,790,629	0.4417	13.73%
1997-10-03	0	1.530	1.530	1.570	1.520	1.530	176,000	267,900	1.5222	0.405	0.405	0.415	0.402	0.405	665,607	0.4025	-1.29%
1997-09-30	0	1.550	1.550	1.580	1.520	1.550	180,000	275,600	1.5311	0.410	0.410	0.418	0.402	0.410	680,735	0.4049	1.97%
1997-09-29	0	1.520	1.520	1.590	1.520	1.600	356,000	554,680	1.5581	0.402	0.402	0.420	0.402	0.423	1,346,342	0.4120	-2.56%
1997-09-26	0	1.560	1.560	1.570	1.550	1.570	200,000	312,700	1.5635	0.412	0.412	0.415	0.410	0.415	756,372	0.4134	0.65%
1997-09-25	0	1.550	1.550	1.570	1.500	1.560	338,000	520,000	1.5385	0.410	0.410	0.415	0.397	0.412	1,278,268	0.4068	0.00%
1997-09-24	0	1.550	1.550	1.580	1.510	1.600	322,000	506,100	1.5717	0.410	0.410	0.418	0.399	0.423	1,217,759	0.4156	-4.91%
1997-09-23	0	1.630	1.600	1.680	1.630	1.690	560,000	935,720	1.6709	0.431	0.423	0.444	0.431	0.447	2,117,841	0.4418	-2.98%
1997-09-22	0	1.680	1.630	1.700	1.650	1.720	1,530,000	2,578,900	1.6856	0.444	0.431	0.450	0.436	0.455	5,786,244	0.4457	-1.18%
1997-09-19	0	1.700	1.700	1.730	1.650	1.790	1,796,000	3,084,700	1.7175	0.450	0.450	0.457	0.436	0.473	6,792,218	0.4542	3.03%
1997-09-18	0	1.650	1.600	1.660	1.560	1.650	1,292,000	2,073,300	1.6047	0.436	0.423	0.439	0.412	0.436	4,886,162	0.4243	5.77%
1997-09-16	0	1.560	1.560	1.590	1.520	1.600	988,000	1,543,680	1.5624	0.412	0.412	0.420	0.402	0.423	3,736,476	0.4131	0.65%
1997-09-15	0	1.550	1.540	1.560	1.530	1.570	150,000	232,300	1.5487	0.410	0.407	0.412	0.405	0.415	567,279	0.4095	3.33%
1997-09-12	0	1.500	1.490	1.550	1.500	1.540	150,000	226,200	1.5080	0.397	0.394	0.410	0.397	0.407	567,279	0.3987	-1.32%
1997-09-11	0	1.520	1.520	1.530	1.510	1.570	486,000	747,660	1.5384	0.402	0.402	0.405	0.399	0.415	1,837,983	0.4068	-3.18%
1997-09-10	0	1.570	1.520	1.580	1.500	1.650	694,000	1,108,340	1.5970	0.415	0.402	0.418	0.397	0.436	2,624,610	0.4223	6.80%
1997-09-09	0	1.470	1.450	1.500	1.470	1.510	490,000	729,300	1.4884	0.389	0.383	0.397	0.389	0.399	1,853,111	0.3936	1.38%
1997-09-08	0	1.450	1.440	1.470	1.440	1.450	240,000	345,000	1.4375	0.383	0.381	0.389	0.381	0.383	907,646	0.3801	5.07%
1997-09-05	0	1.380	1.380	1.440	1.340	1.400	340,000	471,400	1.3865	0.365	0.365	0.381	0.354	0.370	1,285,832	0.3666	0.00%
1997-09-04	0	1.380	1.380	1.390	1.380	1.420	450,000	629,160	1.3981	0.365	0.365	0.368	0.365	0.375	1,701,836	0.3697	-2.82%
1997-09-03	0	1.420	1.420	-	1.380	1.400	254,000	355,400	1.3992	0.375	0.375	-	0.365	0.370	960,592	0.3700	1.43%
1997-09-02	0	1.400	1.400	1.410	1.400	1.460	420,000	595,500	1.4179	0.370	0.370	0.373	0.370	0.386	1,588,381	0.3749	-4.11%
1997-09-01	0	1.460	1.460	1.500	1.460	1.580	606,000	938,220	1.5482	0.386	0.386	0.397	0.386	0.418	2,291,806	0.4094	-5.19%
1997-08-29	0	1.540	1.500	1.540	1.540	1.630	592,000	934,360	1.5783	0.407	0.397	0.407	0.407	0.431	2,238,860	0.4173	-5.52%
1997-08-28	0	1.630	1.610	1.630	1.470	1.630	642,000	993,900	1.5481	0.431	0.426	0.431	0.389	0.431	2,427,953	0.4094	10.88%
1997-08-27	0	1.470	1.470	1.500	1.470	1.510	378,000	561,460	1.4853	0.389	0.389	0.397	0.389	0.399	1,429,543	0.3928	0.00%
1997-08-26	0	1.470	1.450	1.480	1.470	1.510	230,000	345,200	1.5009	0.389	0.383	0.391	0.389	0.399	869,828	0.3969	-3.29%
1997-08-25	0	1.520	1.500	1.530	1.460	1.540	906,000	1,361,440	1.5027	0.402	0.397	0.405	0.386	0.407	3,426,364	0.3973	1.33%
1997-08-22	0	1.500	1.500	1.550	1.500	1.620	586,000	918,100	1.5667	0.397	0.397	0.410	0.397	0.428	2,216,169	0.4143	-6.25%
1997-08-21	0	1.600	1.600	1.650	1.600	1.760	724,000	1,227,100	1.6949	0.423	0.423	0.436	0.423	0.465	2,738,066	0.4482	-6.98%
1997-08-20	0	1.720	1.670	1.720	1.630	1.750	1,250,000	2,114,780	1.6918	0.455	0.442	0.455	0.431	0.463	4,727,324	0.4474	2.99%
1997-08-19	0	1.670	1.670	1.680	1.670	1.740	578,000	974,500	1.6860	0.442	0.442	0.444	0.442	0.460	2,185,914	0.4458	-7.73%
1997-08-15	0	1.810	1.780	1.810	1.750	1.930	2,082,000	3,821,660	1.8356	0.479	0.471	0.479	0.463	0.510	7,873,830	0.4854	3.43%
1997-08-14	0	1.750	1.730	1.740	1.660	2.100	4,500,000	8,483,480	1.8852	0.463	0.457	0.460	0.439	0.555	17,018,365	0.4985	-12.06%
1997-08-13	0	1.990	1.970	1.990	1.780	2.000	8,950,000	17,268,560	1.9294	0.526	0.521	0.526	0.471	0.529	33,847,636	0.5102	15.03%
1997-08-12	0	1.730	1.730	1.750	1.530	1.760	4,126,000	6,764,600	1.6395	0.457	0.457	0.463	0.405	0.465	15,603,949	0.4335	14.57%
1997-08-11	0	1.510	1.500	1.510	1.470	1.600	5,170,000	7,965,480	1.5407	0.399	0.397	0.399	0.389	0.423	19,552,210	0.4074	2.03%
1997-08-08	0	1.480	1.460	-	1.330	1.480	2,608,000	3,746,340	1.4365	0.391	0.386	-	0.352	0.391	9,863,088	0.3798	11.28%
1997-08-07	0	1.330	1.330	-	1.310	1.370	1,344,000	1,806,400	1.3440	0.352	0.352	-	0.346	0.362	5,082,818	0.3554	2.31%
1997-08-06	0	1.300	1.260	1.300	1.270	1.310	892,000	1,159,540	1.2999	0.344	0.333	0.344	0.336	0.346	3,373,418	0.3437	0.00%
1997-08-05	0	1.300	1.300	1.350	1.300	1.350	410,000	540,860	1.3192	0.344	0.344	0.357	0.344	0.357	1,550,562	0.3488	-2.26%
1997-08-04	0	1.330	1.300	1.330	1.350	1.360	108,000	146,100	1.3528	0.352	0.344	0.352	0.357	0.360	408,441	0.3577	0.00%
1997-08-01	0	1.330	1.330	1.350	1.300	1.340	410,000	545,800	1.3312	0.352	0.352	0.357	0.344	0.354	1,550,562	0.3520	-1.48%
1997-07-31	0	1.350	1.340	1.350	1.330	1.370	356,000	481,600	1.3528	0.357	0.354	0.357	0.352	0.362	1,346,342	0.3577	-0.74%
1997-07-30	0	1.360	1.320	1.360	1.360	1.400	240,000	331,300	1.3804	0.360	0.349	0.360	0.360	0.370	907,646	0.3650	-2.86%
1997-07-29	0	1.400	1.390	1.400	1.380	1.410	762,000	1,060,980	1.3924	0.370	0.368	0.370	0.365	0.373	2,881,776	0.3682	2.19%
1997-07-28	0	1.370	1.320	1.400	1.360	1.450	1,346,000	1,914,940	1.4227	0.362	0.349	0.370	0.360	0.383	5,090,382	0.3762	-5.52%
1997-07-25	0	1.450	1.440	1.450	1.410	1.450	386,000	554,620	1.4368	0.383	0.381	0.383	0.373	0.383	1,459,797	0.3799	5.07%
1997-07-24	0	1.380	1.380	1.460	1.360	1.480	948,000	1,352,880	1.4271	0.365	0.365	0.386	0.360	0.391	3,585,202	0.3774	2.99%
1997-07-23	0	1.340	1.340	1.370	1.330	1.360	138,000	185,040	1.3409	0.354	0.354	0.362	0.352	0.360	521,897	0.3546	-0.74%
1997-07-22	0	1.350	1.340	1.350	1.350	1.410	336,000	463,300	1.3789	0.357	0.354	0.357	0.357	0.373	1,270,705	0.3646	-6.25%
1997-07-21	0	1.440	1.430	1.450	1.370	1.480	1,348,000	1,931,700	1.4330	0.381	0.378	0.383	0.362	0.391	5,097,946	0.3789	8.27%
1997-07-18	0	1.330	1.300	1.330	1.300	1.350	1,070,000	1,415,100	1.3225	0.352	0.344	0.352	0.344	0.357	4,046,589	0.3497	6.40%
1997-07-17	0	1.250	1.240	1.250	1.240	1.290	836,000	1,046,800	1.2522	0.331	0.328	0.331	0.328	0.341	3,161,634	0.3311	0.00%
1997-07-16	0	1.250	1.250	1.270	1.250	1.320	242,000	310,040	1.2812	0.331	0.331	0.336	0.331	0.349	915,210	0.3388	-3.10%
1997-07-15	0	1.290	1.270	1.320	-	-	0	0	-	0.341	0.336	0.349	-	-	0	-	0.00%
1997-07-14	0	1.290	1.250	1.320	1.290	1.370	936,000	1,230,300	1.3144	0.341	0.331	0.349	0.341	0.362	3,539,820	0.3476	0.00%
1997-07-11	0	1.290	1.270	1.300	1.270	1.310	364,000	467,380	1.2840	0.341	0.336	0.344	0.336	0.346	1,376,597	0.3395	5.74%
1997-07-10	0	1.220	1.220	1.330	1.220	1.330	338,000	421,300	1.2464	0.323	0.323	0.352	0.323	0.352	1,278,268	0.3296	-10.29%
1997-07-09	0	1.360	1.350	1.400	1.220	1.400	806,000	1,041,180	1.2918	0.360	0.357	0.370	0.323	0.370	3,048,178	0.3416	11.48%
1997-07-08	0	1.220	1.210	1.230	1.210	1.230	1,110,000	1,345,100	1.2118	0.323	0.320	0.325	0.320	0.325	4,197,863	0.3204	0.83%
1997-07-07	0	1.210	1.210	1.250	1.210	1.250	100,000	123,000	1.2300	0.320	0.320	0.331	0.320	0.331	378,186	0.3252	-5.47%
1997-07-04	0	1.280	1.280	1.300	1.280	1.340	34,000	44,480	1.3082	0.338	0.338	0.344	0.338	0.354	128,583	0.3459	-4.48%
1997-07-03	0	1.340	-	1.340	-	-	0	0	-	0.354	-	0.354	-	-	0	-	0.00%
1997-06-27	0	1.340	1.330	1.340	1.310	1.350	234,000	313,260	1.3387	0.354	0.352	0.354	0.346	0.357	884,955	0.3540	2.29%
1997-06-26	0	1.310	1.310	1.350	1.300	1.300	30,000	39,000	1.3000	0.346	0.346	0.357	0.344	0.344	113,456	0.3437	0.77%
1997-06-25	0	1.300	1.300	1.350	1.280	1.350	548,000	716,140	1.3068	0.344	0.344	0.357	0.338	0.357	2,072,459	0.3456	-3.70%
1997-06-24	0	1.350	1.280	1.390	1.320	1.350	64,000	85,200	1.3313	0.357	0.338	0.368	0.349	0.357	242,039	0.3520	-0.74%
1997-06-23	0	1.360	1.360	1.400	1.350	1.430	432,000	606,840	1.4047	0.360	0.360	0.370	0.357	0.378	1,633,763	0.3714	-4.90%
1997-06-20	0	1.430	1.430	1.500	1.400	1.540	238,000	341,680	1.4356	0.378	0.378	0.397	0.370	0.407	900,082	0.3796	-10.63%
1997-06-19	0	1.600	-	1.600	1.600	1.600	32,000	51,200	1.6000	0.423	-	0.423	0.423	0.423	121,019	0.4231	-1.23%
1997-06-18	0	1.620	1.580	1.620	1.610	1.620	26,000	42,000	1.6154	0.428	0.418	0.428	0.426	0.428	98,328	0.4271	-4.71%
1997-06-17	0	1.700	1.640	1.720	1.550	1.700	466,000	741,760	1.5918	0.450	0.434	0.455	0.410	0.450	1,762,346	0.4209	11.84%
1997-06-16	0	1.520	1.500	1.560	1.500	1.650	248,000	386,180	1.5572	0.402	0.397	0.412	0.397	0.436	937,901	0.4117	-8.43%
1997-06-13	0	1.660	-	1.690	1.660	1.660	150,000	249,000	1.6600	0.439	-	0.447	0.439	0.439	567,279	0.4389	-2.35%
1997-06-12	0	1.700	1.660	1.700	1.700	1.700	130,000	221,000	1.7000	0.450	0.439	0.450	0.450	0.450	491,642	0.4495	-2.30%
1997-06-11	0	1.740	-	1.740	1.750	1.750	10,000	17,500	1.7500	0.460	-	0.460	0.463	0.463	37,819	0.4627	1.16%
1997-06-10	0	1.720	-	1.750	1.720	1.800	120,000	211,900	1.7658	0.455	-	0.463	0.455	0.476	453,823	0.4669	-1.71%
1997-06-06	0	1.750	1.730	1.760	1.750	1.830	310,000	550,700	1.7765	0.463	0.457	0.465	0.463	0.484	1,172,376	0.4697	-1.69%
1997-06-05	0	1.780	-	1.800	1.780	1.830	672,000	1,215,640	1.8090	0.471	-	0.476	0.471	0.484	2,541,409	0.4783	-1.11%
1997-06-04	0	1.800	1.800	-	1.800	1.800	100,000	180,000	1.8000	0.476	0.476	-	0.476	0.476	378,186	0.4760	0.00%
1997-06-03	0	1.800	1.720	1.800	1.760	1.800	132,000	237,200	1.7970	0.476	0.455	0.476	0.465	0.476	499,205	0.4752	-0.39%
1997-06-02	0	1.850	1.810	1.880	1.820	1.890	210,000	388,920	1.8520	0.478	0.467	0.486	0.470	0.488	813,089	0.4783	1.65%
1997-05-30	0	1.820	1.800	1.840	1.760	1.920	870,000	1,626,300	1.8693	0.470	0.465	0.475	0.455	0.496	3,368,512	0.4828	1.11%
1997-05-29	0	1.800	1.760	1.800	1.800	1.910	274,000	510,100	1.8617	0.465	0.455	0.465	0.465	0.493	1,060,888	0.4808	-8.16%
1997-05-28	0	1.960	-	1.960	1.960	1.970	100,000	196,400	1.9640	0.506	-	0.506	0.506	0.509	387,185	0.5073	-1.01%
1997-05-27	0	1.980	-	1.980	1.980	1.980	106,000	209,880	1.9800	0.511	-	0.511	0.511	0.511	410,416	0.5114	0.00%
1997-05-26	0	1.980	1.980	1.990	1.980	2.000	168,000	334,040	1.9883	0.511	0.511	0.514	0.511	0.517	650,471	0.5135	-0.50%
1997-05-23	0	1.990	1.990	2.000	1.970	2.000	470,000	933,400	1.9860	0.514	0.514	0.517	0.509	0.517	1,819,771	0.5129	1.02%
1997-05-22	0	1.970	1.900	1.990	1.970	2.075	592,000	1,193,390	2.0159	0.509	0.491	0.514	0.509	0.536	2,292,137	0.5206	-3.90%
1997-05-21	0	2.050	2.050	2.075	2.000	2.200	940,000	1,979,250	2.1056	0.529	0.529	0.536	0.517	0.568	3,639,542	0.5438	-5.75%
1997-05-20	0	2.175	2.150	2.175	2.175	2.200	906,000	1,974,750	2.1796	0.562	0.555	0.562	0.562	0.568	3,507,899	0.5629	2.35%
1997-05-19	0	2.125	2.125	2.150	2.100	2.200	2,310,000	4,907,350	2.1244	0.549	0.549	0.555	0.542	0.568	8,943,981	0.5487	2.41%
1997-05-16	0	2.075	2.075	2.100	1.900	2.250	3,232,000	6,742,300	2.0861	0.536	0.536	0.542	0.491	0.581	12,513,830	0.5388	11.56%
1997-05-15	0	1.860	1.850	1.880	1.720	1.880	1,534,000	2,755,320	1.7962	0.480	0.478	0.486	0.444	0.486	5,939,423	0.4639	6.90%
1997-05-14	0	1.740	1.730	-	1.650	1.740	890,000	1,523,020	1.7113	0.449	0.447	-	0.426	0.449	3,445,949	0.4420	1.16%
1997-05-13	0	1.720	1.680	1.790	1.720	1.850	174,000	308,300	1.7718	0.444	0.434	0.462	0.444	0.478	673,702	0.4576	-7.03%
1997-05-12	0	1.850	-	1.850	1.850	1.850	202,000	373,700	1.8500	0.478	-	0.478	0.478	0.478	782,114	0.4778	0.00%
1997-05-09	0	1.850	1.850	1.910	1.740	1.920	398,000	729,960	1.8341	0.478	0.478	0.493	0.449	0.496	1,540,998	0.4737	2.78%
1997-05-08	0	1.800	1.790	1.800	1.800	1.880	230,000	421,100	1.8309	0.465	0.462	0.465	0.465	0.486	890,526	0.4729	-4.26%
1997-05-07	0	1.880	1.820	1.880	1.840	1.950	180,000	342,300	1.9017	0.486	0.470	0.486	0.475	0.504	696,934	0.4912	-3.59%
1997-05-06	0	1.950	1.920	1.950	1.950	1.950	80,000	156,500	1.9563	0.504	0.496	0.504	0.504	0.504	309,748	0.5052	0.00%
1997-05-05	0	1.950	1.910	1.950	1.950	2.025	302,000	601,100	1.9904	0.504	0.493	0.504	0.504	0.523	1,169,300	0.5141	-2.01%
1997-05-02	0	1.990	1.970	1.990	1.940	1.990	386,000	758,140	1.9641	0.514	0.509	0.514	0.501	0.514	1,494,535	0.5073	1.53%
1997-05-01	0	1.960	1.940	1.980	1.960	2.000	796,000	1,582,380	1.9879	0.506	0.501	0.511	0.506	0.517	3,081,995	0.5134	-1.01%
1997-04-30	0	1.980	1.960	2.000	1.980	2.025	646,000	1,292,100	2.0002	0.511	0.506	0.517	0.511	0.523	2,501,217	0.5166	-1.00%
1997-04-29	0	2.000	1.930	2.000	-	-	0	0	-	0.517	0.498	0.517	-	-	0	-	0.00%
1997-04-28	0	2.000	2.000	2.050	1.980	2.000	50,000	99,800	1.9960	0.517	0.517	0.529	0.511	0.517	193,593	0.5155	0.00%
1997-04-25	0	2.000	1.920	2.100	1.880	2.000	116,000	223,860	1.9298	0.517	0.496	0.542	0.486	0.517	449,135	0.4984	2.04%
1997-04-24	0	1.960	-	-	1.950	2.000	210,000	413,000	1.9667	0.506	-	-	0.504	0.517	813,089	0.5079	0.00%
1997-04-23	0	1.960	1.960	1.980	1.960	1.980	174,000	350,140	2.0123	0.506	0.506	0.511	0.506	0.511	673,702	0.5197	-1.01%
1997-04-22	0	1.980	1.970	1.990	1.980	1.990	190,000	376,700	1.9826	0.511	0.509	0.514	0.511	0.514	735,652	0.5121	-0.50%
1997-04-21	0	1.990	1.980	1.990	1.950	2.000	288,000	574,740	1.9956	0.514	0.511	0.514	0.504	0.517	1,115,094	0.5154	-0.50%
1997-04-18	0	2.000	-	2.000	-	-	0	0	-	0.517	-	0.517	-	-	0	-	0.00%
1997-04-17	0	2.000	-	2.025	-	-	0	0	-	0.517	-	0.523	-	-	0	-	0.00%
1997-04-16	0	2.000	1.980	2.025	2.000	2.050	230,000	461,000	2.0043	0.517	0.511	0.523	0.517	0.529	890,526	0.5177	-1.23%
1997-04-15	0	2.025	2.025	2.050	2.000	2.050	232,000	469,850	2.0252	0.523	0.523	0.529	0.517	0.529	898,270	0.5231	1.25%
1997-04-14	0	2.000	2.000	2.150	1.960	2.175	320,000	653,960	2.0436	0.517	0.517	0.555	0.506	0.562	1,238,993	0.5278	-2.44%
1997-04-11	0	2.050	2.000	2.075	2.050	2.100	180,000	374,150	2.0786	0.529	0.517	0.536	0.529	0.542	696,934	0.5369	-1.20%
1997-04-10	0	2.075	2.000	2.100	2.075	2.100	66,000	138,350	2.0962	0.536	0.517	0.542	0.536	0.542	255,542	0.5414	-3.49%
1997-04-09	0	2.150	2.125	2.250	2.100	2.150	370,000	778,500	2.1041	0.555	0.549	0.581	0.542	0.555	1,432,586	0.5434	2.38%
1997-04-08	0	2.100	2.100	2.200	2.025	2.100	260,000	538,500	2.0712	0.542	0.542	0.568	0.523	0.542	1,006,682	0.5349	0.00%
1997-04-07	0	2.100	2.050	2.100	2.100	2.100	80,000	168,000	2.1000	0.542	0.529	0.542	0.542	0.542	309,748	0.5424	0.00%
1997-04-04	0	2.100	2.075	2.125	2.100	2.150	80,000	170,700	2.1338	0.542	0.536	0.549	0.542	0.555	309,748	0.5511	-4.55%
1997-04-03	0	2.200	2.075	2.200	2.200	2.200	54,000	118,800	2.2000	0.568	0.536	0.568	0.568	0.568	209,080	0.5682	2.33%
1997-04-02	0	2.150	2.050	2.200	2.150	2.300	852,000	1,930,150	2.2654	0.555	0.529	0.568	0.555	0.594	3,298,819	0.5851	-3.37%
1997-04-01	0	2.225	2.225	2.300	2.175	2.350	280,000	620,050	2.2145	0.575	0.575	0.594	0.562	0.607	1,084,119	0.5719	-5.32%
1997-03-27	0	2.350	2.250	2.375	2.225	2.350	230,000	528,750	2.2989	0.607	0.581	0.613	0.575	0.607	890,526	0.5938	1.08%
1997-03-26	0	2.325	2.275	2.325	2.300	2.325	100,000	231,000	2.3100	0.600	0.588	0.600	0.594	0.600	387,185	0.5966	2.20%
1997-03-25	0	2.275	2.275	2.350	2.275	2.350	638,000	1,476,150	2.3137	0.588	0.588	0.607	0.588	0.607	2,470,242	0.5976	0.00%
1997-03-24	0	2.275	2.225	2.275	2.200	2.275	234,000	527,600	2.2547	0.588	0.575	0.588	0.568	0.588	906,014	0.5823	1.11%
1997-03-21	0	2.250	2.225	2.250	2.175	2.300	356,000	792,800	2.2270	0.581	0.575	0.581	0.562	0.594	1,378,380	0.5752	-4.26%
1997-03-20	0	2.350	2.250	2.350	2.200	2.375	628,000	1,439,000	2.2914	0.607	0.581	0.607	0.568	0.613	2,431,524	0.5918	3.30%
1997-03-19	0	2.275	2.250	2.275	2.250	2.325	702,000	1,608,250	2.2910	0.588	0.581	0.588	0.581	0.600	2,718,041	0.5917	-2.15%
1997-03-18	0	2.325	2.300	2.325	2.300	2.500	1,642,000	3,915,050	2.3843	0.600	0.594	0.600	0.594	0.646	6,357,583	0.6158	-3.13%
1997-03-17	0	2.400	2.400	2.450	2.300	2.500	5,860,000	13,407,050	2.2879	0.620	0.620	0.633	0.594	0.646	22,689,060	0.5909	7.87%
1997-03-14	0	2.225	2.200	2.225	2.000	2.275	2,232,000	4,892,650	2.1920	0.575	0.568	0.575	0.517	0.588	8,641,976	0.5661	4.71%
1997-03-13	0	2.125	2.125	2.200	2.000	2.400	1,702,000	3,852,350	2.2634	0.549	0.549	0.568	0.517	0.620	6,589,894	0.5846	-12.37%
1997-03-12	0	2.425	2.350	2.425	2.300	2.700	3,822,000	9,213,150	2.4106	0.626	0.607	0.626	0.594	0.697	14,798,223	0.6226	-8.49%
1997-03-11	0	2.650	2.625	2.650	2.600	2.875	4,546,000	12,217,600	2.6875	0.684	0.678	0.684	0.672	0.743	17,601,445	0.6941	-6.19%
1997-03-10	0	2.825	2.825	2.850	2.800	2.975	3,206,000	9,174,250	2.8616	0.730	0.730	0.736	0.723	0.768	12,413,161	0.7391	-4.24%
1997-03-07	0	2.950	2.925	2.950	2.875	3.100	6,038,000	17,655,300	2.9240	0.762	0.755	0.762	0.743	0.801	23,378,250	0.7552	1.72%
1997-03-06	0	2.900	2.875	2.900	2.875	3.000	3,442,000	9,861,200	2.8650	0.749	0.743	0.749	0.743	0.775	13,326,919	0.7399	0.87%
1997-03-05	0	2.875	2.875	2.900	2.850	2.925	8,750,000	24,950,150	2.8514	0.743	0.743	0.749	0.736	0.755	33,878,716	0.7365	0.00%
1997-03-04	0	2.875	2.850	2.875	2.825	2.950	2,754,000	7,895,250	2.8668	0.743	0.736	0.743	0.730	0.762	10,663,084	0.7404	0.00%
1997-03-03	0	2.875	2.850	2.875	2.750	2.875	3,022,000	8,521,350	2.8198	0.743	0.736	0.743	0.710	0.743	11,700,740	0.7283	2.68%
1997-02-28	0	2.800	2.800	2.825	2.675	2.875	11,000,000	29,977,050	2.7252	0.723	0.723	0.730	0.691	0.743	42,590,385	0.7038	3.70%
1997-02-27	0	2.700	2.675	2.700	2.600	2.775	1,594,000	4,344,000	2.7252	0.697	0.691	0.697	0.672	0.717	6,171,734	0.7039	3.85%
1997-02-26	0	2.600	2.575	2.600	2.575	2.625	952,000	2,472,650	2.5973	0.672	0.665	0.672	0.665	0.678	3,686,004	0.6708	-2.80%
1997-02-25	0	2.675	2.650	2.675	2.575	2.725	844,000	2,222,800	2.6336	0.691	0.684	0.691	0.665	0.704	3,267,844	0.6802	0.00%
1997-02-24	0	2.675	2.675	2.700	2.675	2.725	410,000	1,104,450	2.6938	0.691	0.691	0.697	0.691	0.704	1,587,460	0.6957	-0.93%
1997-02-21	0	2.700	2.675	2.700	2.675	2.700	873,900	2,305,950	2.6387	0.697	0.691	0.697	0.691	0.697	3,383,613	0.6815	0.00%
1997-02-20	0	2.700	2.675	2.700	2.600	2.725	1,104,000	2,933,550	2.6572	0.697	0.691	0.697	0.672	0.704	4,274,526	0.6863	-0.92%
1997-02-19	0	2.725	2.700	2.725	2.550	2.725	2,710,000	7,058,600	2.6046	0.704	0.697	0.704	0.659	0.704	10,492,722	0.6727	0.93%
1997-02-18	0	2.700	2.550	2.750	2.550	2.750	1,714,000	4,564,750	2.6632	0.697	0.659	0.710	0.659	0.710	6,636,356	0.6878	-1.82%
1997-02-17	0	2.750	2.700	2.750	2.700	2.800	450,000	1,233,600	2.7413	0.710	0.697	0.710	0.697	0.723	1,742,334	0.7080	0.00%
1997-02-14	0	2.750	2.775	-	2.650	2.775	474,000	1,273,900	2.6876	0.710	0.717	-	0.684	0.717	1,835,258	0.6941	1.85%
1997-02-13	0	2.700	-	2.750	2.700	2.850	1,538,000	4,259,550	2.7695	0.697	-	0.710	0.697	0.736	5,954,910	0.7153	-4.42%
1997-02-12	0	2.825	2.825	2.850	2.825	2.850	2,686,000	7,262,700	2.7039	0.730	0.730	0.736	0.730	0.736	10,399,798	0.6984	0.89%
1997-02-11	0	2.800	2.775	2.825	2.800	2.900	1,116,000	3,186,400	2.8552	0.723	0.717	0.730	0.723	0.749	4,320,988	0.7374	-3.45%
1997-02-10	0	2.900	2.875	2.900	2.825	2.950	8,406,000	23,397,400	2.7834	0.749	0.743	0.749	0.730	0.762	32,546,798	0.7189	2.65%
1997-02-05	0	2.825	2.850	2.900	2.650	2.850	2,448,000	6,719,550	2.7449	0.730	0.736	0.749	0.684	0.736	9,478,297	0.7089	5.61%
1997-02-04	0	2.675	2.675	2.700	2.575	2.700	4,208,000	11,054,750	2.6271	0.691	0.691	0.697	0.665	0.697	16,292,758	0.6785	4.90%
1997-02-03	0	2.550	2.525	2.550	2.500	2.550	942,000	2,384,400	2.5312	0.659	0.652	0.659	0.646	0.659	3,647,286	0.6537	0.00%
1997-01-31	0	2.550	2.550	2.575	2.450	2.600	3,480,000	8,721,750	2.5063	0.659	0.659	0.665	0.633	0.672	13,474,049	0.6473	-0.97%
1997-01-30	0	2.575	2.575	2.625	2.550	2.650	1,956,000	5,040,150	2.5768	0.665	0.665	0.678	0.659	0.684	7,573,345	0.6655	0.00%
1997-01-29	0	2.575	2.550	2.575	2.575	2.700	3,338,000	8,713,300	2.6103	0.665	0.659	0.665	0.665	0.697	12,924,246	0.6742	-4.63%
1997-01-28	0	2.700	2.700	2.725	2.600	2.750	4,678,000	12,594,300	2.6922	0.697	0.697	0.704	0.672	0.710	18,112,529	0.6953	3.85%
1997-01-27	0	2.600	2.600	2.625	2.500	2.625	5,354,000	13,390,550	2.5010	0.672	0.672	0.678	0.646	0.678	20,729,902	0.6460	5.05%
1997-01-24	0	2.475	2.450	2.475	2.300	2.500	5,156,000	12,271,150	2.3800	0.639	0.633	0.639	0.594	0.646	19,963,275	0.6147	3.12%
1997-01-23	0	2.400	2.400	2.450	2.100	2.475	5,120,000	11,480,400	2.2423	0.620	0.620	0.633	0.542	0.639	19,823,889	0.5791	12.94%
1997-01-22	0	2.125	2.125	2.150	2.125	2.225	1,586,000	3,431,150	2.1634	0.549	0.549	0.555	0.549	0.575	6,140,759	0.5588	1.19%
1997-01-21	0	2.100	2.100	2.125	2.100	2.275	1,802,000	3,840,150	2.1310	0.542	0.542	0.549	0.542	0.588	6,977,080	0.5504	-6.67%
1997-01-20	0	2.250	2.200	2.250	2.100	2.275	2,578,000	5,789,250	2.2456	0.581	0.568	0.581	0.542	0.588	9,981,638	0.5800	4.65%
1997-01-17	0	2.150	2.125	2.200	2.150	2.325	2,390,000	5,308,850	2.2213	0.555	0.549	0.568	0.555	0.600	9,253,729	0.5737	-4.44%
1997-01-16	0	2.250	2.225	2.250	2.000	2.300	4,118,000	8,937,850	2.1704	0.581	0.575	0.581	0.517	0.594	15,944,292	0.5606	8.43%
1997-01-15	0	2.075	2.075	2.100	2.075	2.175	3,414,000	7,211,000	2.1122	0.536	0.536	0.542	0.536	0.562	13,218,507	0.5455	2.47%
1997-01-14	0	2.025	2.025	2.050	1.900	2.075	8,746,000	17,223,060	1.9692	0.523	0.523	0.529	0.491	0.536	33,863,228	0.5086	8.87%
1997-01-13	0	1.860	1.840	1.860	1.760	1.870	4,800,000	8,728,460	1.8184	0.480	0.475	0.480	0.455	0.483	18,584,895	0.4697	8.77%
1997-01-10	0	1.710	1.690	1.720	1.600	1.710	3,544,000	5,903,820	1.6659	0.442	0.436	0.444	0.413	0.442	13,721,848	0.4302	8.23%
1997-01-09	0	1.580	1.570	1.580	1.540	1.630	5,360,000	8,555,400	1.5962	0.408	0.405	0.408	0.398	0.421	20,753,133	0.4122	1.94%
1997-01-08	0	1.550	1.550	1.560	1.350	1.570	5,120,000	7,314,140	1.4285	0.400	0.400	0.403	0.349	0.405	19,823,889	0.3690	15.67%
1997-01-07	0	1.340	1.340	1.350	1.270	1.380	1,582,000	2,089,440	1.3208	0.346	0.346	0.349	0.328	0.356	6,125,272	0.3411	4.69%
1997-01-06	0	1.280	1.270	1.290	1.280	1.440	1,766,000	2,396,840	1.3572	0.331	0.328	0.333	0.331	0.372	6,837,693	0.3505	-9.22%
1997-01-03	0	1.410	1.380	1.460	1.410	1.600	4,404,000	6,534,020	1.4837	0.364	0.356	0.377	0.364	0.413	17,051,642	0.3832	-7.84%
1997-01-02	0	1.530	1.530	1.540	1.430	1.550	6,430,000	9,650,640	1.5009	0.395	0.395	0.398	0.369	0.400	24,896,016	0.3876	6.99%
1996-12-31	0	1.430	1.430	1.440	1.190	1.430	7,844,000	10,558,180	1.3460	0.369	0.369	0.372	0.307	0.369	30,370,817	0.3476	20.17%
1996-12-30	0	1.190	1.190	1.200	1.010	1.200	33,568,000	36,811,340	1.0966	0.307	0.307	0.310	0.261	0.310	129,970,369	0.2832

---

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

---