Prices and Webb-site Total Returns

PERENNIAL INTERNATIONAL LIMITED: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-27	0	0.915	0.915	0.940	-	-	0	0	-	0.915	0.915	0.940	-	-	0	-	0.00%
2026-10-26	0	0.915	0.910	0.945	-	-	0	0	-	0.915	0.910	0.945	-	-	0	-	0.00%
2026-10-23	0	0.915	0.910	0.945	-	-	0	0	-	0.915	0.910	0.945	-	-	0	-	0.00%
2026-10-22	0	0.915	0.910	0.915	0.915	0.980	50,000	45,890	0.9178	0.915	0.910	0.915	0.915	0.980	50,000	0.9178	-4.19%
2026-10-21	0	0.955	0.910	0.955	-	-	0	0	-	0.955	0.910	0.955	-	-	0	-	-0.52%
2026-10-20	0	0.960	0.910	0.985	-	-	0	0	-	0.960	0.910	0.985	-	-	0	-	0.00%
2026-10-16	0	0.960	0.910	0.985	-	-	0	0	-	0.960	0.910	0.985	-	-	0	-	0.00%
2026-10-15	0	0.960	0.910	0.960	0.960	0.960	8,000	7,680	0.9600	0.960	0.910	0.960	0.960	0.960	8,000	0.9600	0.00%
2026-10-14	0	0.960	0.915	0.985	-	-	4,000	3,680	0.9200	0.960	0.915	0.985	-	-	4,000	0.9200	0.00%
2026-10-13	0	0.960	0.960	0.985	-	-	2,000	1,910	0.9550	0.960	0.960	0.985	-	-	2,000	0.9550	0.00%
2026-10-12	0	0.960	0.950	0.985	-	-	2,000	1,900	0.9500	0.960	0.950	0.985	-	-	2,000	0.9500	0.00%
2026-10-09	0	0.960	0.960	0.985	-	-	0	0	-	0.960	0.960	0.985	-	-	0	-	1.05%
2026-10-08	0	0.950	0.950	0.995	0.950	0.950	4,000	3,810	0.9525	0.950	0.950	0.995	0.950	0.950	4,000	0.9525	1.06%
2026-10-07	0	0.940	0.900	0.940	-	-	4,000	3,760	0.9400	0.940	0.900	0.940	-	-	4,000	0.9400	0.00%
2026-10-06	0	0.940	0.940	0.955	0.940	0.940	2,000	1,880	0.9400	0.940	0.940	0.955	0.940	0.940	2,000	0.9400	0.00%
2026-10-05	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2026-10-02	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2026-09-30	0	0.940	0.905	0.955	0.900	0.940	12,000	10,880	0.9067	0.940	0.905	0.955	0.900	0.940	12,000	0.9067	-2.59%
2026-09-29	0	0.965	0.935	0.970	0.910	0.965	54,000	50,750	0.9398	0.965	0.935	0.970	0.910	0.965	54,000	0.9398	-3.50%
2026-09-28	0	1.000	0.980	1.010	0.985	1.000	16,000	15,930	0.9956	1.000	0.980	1.010	0.985	1.000	16,000	0.9956	3.09%
2026-09-25	0	0.970	0.900	1.020	-	-	0	0	-	0.970	0.900	1.020	-	-	0	-	0.00%
2026-09-24	0	0.970	0.900	1.015	-	-	0	0	-	0.970	0.900	1.015	-	-	0	-	0.00%
2026-09-23	0	0.970	0.900	1.015	0.970	0.970	4,000	3,880	0.9700	0.970	0.900	1.015	0.970	0.970	4,000	0.9700	0.52%
2026-09-22	0	0.965	0.950	0.970	0.940	1.000	124,000	118,130	0.9527	0.965	0.950	0.970	0.940	1.000	124,000	0.9527	-3.50%
2026-09-21	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	-1.96%
2026-09-18	0	1.020	0.970	1.020	-	-	0	0	-	1.020	0.970	1.020	-	-	0	-	0.00%
2026-09-17	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
2026-09-16	0	1.020	0.950	1.055	1.020	1.020	24,000	24,480	1.0200	1.020	0.950	1.055	1.020	1.020	24,000	1.0200	3.55%
2026-09-15	0	0.985	0.950	1.030	-	-	0	0	-	0.985	0.950	1.030	-	-	0	-	0.00%
2026-09-14	0	0.985	0.950	1.020	-	-	0	0	-	0.985	0.950	1.020	-	-	0	-	0.00%
2026-09-11	0	0.985	0.975	1.030	0.975	0.975	10,000	9,750	0.9750	0.985	0.975	1.030	0.975	0.975	10,000	0.9750	-1.50%
2026-09-10	0	1.000	0.995	1.035	0.980	1.035	175,000	173,327	0.9904	1.000	0.995	1.035	0.980	1.035	175,000	0.9904	0.50%
2026-09-09	0	0.995	0.965	1.000	0.995	0.995	4,000	3,930	0.9825	0.995	0.965	1.000	0.995	0.995	4,000	0.9825	-0.50%
2026-09-08	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2026-09-07	0	1.000	1.000	1.020	0.945	1.000	11,500	11,187	0.9728	1.000	1.000	1.020	0.945	1.000	11,500	0.9728	0.00%
2026-09-04	0	1.020	1.000	1.035	-	-	0	0	-	1.000	0.980	1.015	-	-	0	-	0.00%
2026-09-03	0	1.020	0.950	1.020	0.970	1.020	8,000	7,910	0.9888	1.000	0.931	1.000	0.951	1.000	8,160	0.9694	7.37%
2026-09-02	0	0.950	0.915	0.960	0.950	0.950	2,000	1,900	0.9500	0.931	0.897	0.941	0.931	0.931	2,040	0.9314	-2.06%
2026-09-01	0	0.970	0.950	0.970	0.970	0.970	10,000	9,700	0.9700	0.951	0.931	0.951	0.951	0.951	10,200	0.9510	0.00%
2026-08-31	0	0.970	0.970	1.015	-	-	0	0	-	0.951	0.951	0.995	-	-	0	-	1.04%
2026-08-28	0	0.960	0.955	1.005	0.940	0.940	10,000	9,400	0.9400	0.941	0.936	0.985	0.922	0.922	10,200	0.9216	1.05%
2026-08-27	0	0.950	0.950	0.995	-	-	0	0	-	0.931	0.931	0.975	-	-	0	-	0.00%
2026-08-26	0	0.950	0.940	0.995	-	-	0	0	-	0.931	0.922	0.975	-	-	0	-	1.06%
2026-08-25	0	0.940	0.930	1.015	0.940	0.980	146,000	139,040	0.9523	0.922	0.912	0.995	0.922	0.961	148,920	0.9337	-4.08%
2026-08-24	0	0.980	0.980	1.025	-	-	0	0	-	0.961	0.961	1.005	-	-	0	-	0.00%
2026-08-21	0	0.980	0.960	0.980	0.980	0.980	10,000	9,800	0.9800	0.961	0.941	0.961	0.961	0.961	10,200	0.9608	2.08%
2026-08-20	0	0.960	0.960	1.005	-	-	0	0	-	0.941	0.941	0.985	-	-	0	-	0.00%
2026-08-19	0	0.960	0.960	1.005	-	-	0	0	-	0.941	0.941	0.985	-	-	0	-	0.00%
2026-08-18	0	0.960	0.960	1.005	-	-	0	0	-	0.941	0.941	0.985	-	-	0	-	0.00%
2026-08-17	0	0.960	0.960	1.005	-	-	16,000	15,360	0.9600	0.941	0.941	0.985	-	-	16,320	0.9412	0.00%
2026-08-14	0	0.960	0.970	1.005	0.960	1.080	136,000	132,820	0.9766	0.941	0.951	0.985	0.941	1.059	138,720	0.9575	-4.00%
2026-08-13	0	1.000	1.000	1.050	-	-	0	0	-	0.980	0.980	1.029	-	-	0	-	0.00%
2026-08-12	0	1.000	0.980	1.050	-	-	0	0	-	0.980	0.961	1.029	-	-	0	-	0.00%
2026-08-11	0	1.000	0.980	1.050	1.000	1.000	6,000	6,000	1.0000	0.980	0.961	1.029	0.980	0.980	6,120	0.9804	1.01%
2026-08-10	0	0.990	0.960	1.000	0.990	0.990	10,000	9,900	0.9900	0.971	0.941	0.980	0.971	0.971	10,200	0.9706	-0.50%
2026-08-07	0	0.995	0.940	1.000	0.950	0.995	30,000	28,930	0.9643	0.975	0.922	0.980	0.931	0.975	30,600	0.9454	5.85%
2026-08-06	0	0.940	0.940	0.960	0.900	0.935	80,000	72,170	0.9021	0.922	0.922	0.941	0.882	0.917	81,600	0.8844	-2.08%
2026-08-05	0	0.960	0.960	1.005	0.910	0.950	104,000	96,560	0.9285	0.941	0.941	0.985	0.892	0.931	106,080	0.9103	-2.04%
2026-08-04	0	0.980	0.950	1.000	-	-	0	0	-	0.961	0.931	0.980	-	-	0	-	0.00%
2026-08-03	0	0.980	0.960	1.025	0.960	0.980	112,000	107,730	0.9619	0.961	0.941	1.005	0.941	0.961	114,240	0.9430	-6.67%
2026-07-31	0	1.050	1.000	1.050	1.040	1.050	24,000	25,100	1.0458	1.029	0.980	1.029	1.020	1.029	24,480	1.0253	8.25%
2026-07-30	0	0.970	0.950	1.010	0.970	1.000	18,000	17,700	0.9833	0.951	0.931	0.990	0.951	0.980	18,360	0.9641	-1.02%
2026-07-29	0	0.980	0.970	1.000	-	-	0	0	-	0.961	0.951	0.980	-	-	0	-	0.00%
2026-07-28	0	0.980	0.950	1.040	-	-	0	0	-	0.961	0.931	1.020	-	-	0	-	0.00%
2026-07-27	0	0.980	0.960	1.000	0.950	0.970	18,000	17,160	0.9533	0.961	0.941	0.980	0.931	0.951	18,360	0.9346	0.00%
2026-07-24	0	0.980	0.970	1.040	-	-	0	0	-	0.961	0.951	1.020	-	-	0	-	0.00%
2026-07-23	0	0.980	0.970	1.040	-	-	0	0	-	0.961	0.951	1.020	-	-	0	-	2.08%
2026-07-22	0	0.960	0.950	1.010	-	-	0	0	-	0.941	0.931	0.990	-	-	0	-	0.00%
2026-07-21	0	0.960	0.950	1.030	0.960	0.970	18,000	17,320	0.9622	0.941	0.931	1.010	0.941	0.951	18,360	0.9434	-1.03%
2026-07-20	0	0.970	0.970	1.050	0.970	0.970	10,000	9,700	0.9700	0.951	0.951	1.029	0.951	0.951	10,200	0.9510	-7.62%
2026-07-17	0	1.050	0.960	1.050	-	-	0	0	-	1.029	0.941	1.029	-	-	0	-	0.00%
2026-07-16	0	1.050	0.960	1.050	-	-	0	0	-	1.029	0.941	1.029	-	-	0	-	-0.94%
2026-07-15	0	1.060	0.960	1.070	1.060	1.060	6,000	6,360	1.0600	1.039	0.941	1.049	1.039	1.039	6,120	1.0392	0.00%
2026-07-14	0	1.060	0.970	1.060	-	-	0	0	-	1.039	0.951	1.039	-	-	0	-	0.00%
2026-07-13	0	1.060	0.970	1.060	-	-	0	0	-	1.039	0.951	1.039	-	-	0	-	0.00%
2026-07-10	0	1.060	0.980	1.060	1.060	1.060	4,000	4,240	1.0600	1.039	0.961	1.039	1.039	1.039	4,080	1.0392	0.95%
2026-07-09	0	1.050	0.970	1.060	-	-	0	0	-	1.029	0.951	1.039	-	-	0	-	0.00%
2026-07-08	0	1.050	0.980	1.050	0.960	1.050	18,000	18,720	1.0400	1.029	0.961	1.029	0.941	1.029	18,360	1.0196	7.14%
2026-07-07	0	0.980	0.960	1.070	0.960	0.980	20,000	19,460	0.9730	0.961	0.941	1.049	0.941	0.961	20,400	0.9539	-1.01%
2026-07-06	0	0.990	0.990	1.070	0.990	0.990	2,000	1,980	0.9900	0.971	0.971	1.049	0.971	0.971	2,040	0.9706	-1.00%
2026-07-03	0	1.000	0.970	1.050	1.000	1.000	12,000	12,000	1.0000	0.980	0.951	1.029	0.980	0.980	12,240	0.9804	0.00%
2026-07-02	0	1.000	1.000	1.050	-	-	0	0	-	0.980	0.980	1.029	-	-	0	-	0.00%
2026-06-30	0	1.000	1.000	1.050	0.960	0.960	10,000	9,600	0.9600	0.980	0.980	1.029	0.941	0.941	10,200	0.9412	0.00%
2026-06-29	0	1.000	0.970	1.070	-	-	0	0	-	0.980	0.951	1.049	-	-	0	-	0.00%
2026-06-26	0	1.000	0.970	1.050	-	-	0	0	-	0.980	0.951	1.029	-	-	0	-	0.00%
2026-06-25	0	1.000	0.980	1.040	1.000	1.000	6,000	6,000	1.0000	0.980	0.961	1.020	0.980	0.980	6,120	0.9804	-0.99%
2026-06-24	0	1.010	1.010	1.060	1.000	1.000	4,000	4,000	1.0000	0.990	0.990	1.039	0.980	0.980	4,080	0.9804	1.00%
2026-06-23	0	1.000	1.000	1.020	1.000	1.020	36,000	36,380	1.0106	0.980	0.980	1.000	0.980	1.000	36,720	0.9907	-3.85%
2026-06-22	0	1.040	1.000	1.070	0.950	1.040	64,000	63,760	0.9963	1.020	0.980	1.049	0.931	1.020	65,280	0.9767	-1.89%
2026-06-18	0	1.060	1.080	1.180	1.030	1.180	74,000	79,800	1.0784	1.039	1.059	1.157	1.010	1.157	75,480	1.0572	-4.50%
2026-06-17	0	1.110	1.110	1.210	1.060	1.110	58,000	62,360	1.0752	1.088	1.088	1.186	1.039	1.088	59,160	1.0541	0.00%
2026-06-16	0	1.110	1.100	1.160	1.100	1.130	14,000	15,660	1.1186	1.088	1.078	1.137	1.078	1.108	14,280	1.0966	-3.48%
2026-06-15	0	1.150	1.130	1.210	1.120	1.150	124,000	141,940	1.1447	1.127	1.108	1.186	1.098	1.127	126,480	1.1222	-4.17%
2026-06-12	0	1.200	1.200	1.240	1.100	1.250	214,000	251,980	1.1775	1.176	1.176	1.216	1.078	1.225	218,280	1.1544	-11.11%
2026-06-11	0	1.350	1.260	1.350	-	-	0	0	-	1.324	1.235	1.324	-	-	0	-	0.00%
2026-06-10	0	1.350	1.310	1.380	1.240	1.370	124,000	158,760	1.2803	1.324	1.284	1.353	1.216	1.343	126,480	1.2552	-0.74%
2026-06-09	0	1.360	1.360	1.420	1.350	1.400	34,000	46,560	1.3694	1.333	1.333	1.392	1.324	1.373	34,680	1.3426	1.49%
2026-06-08	0	1.340	1.290	1.340	1.310	1.510	220,000	314,220	1.4283	1.314	1.265	1.314	1.284	1.480	224,400	1.4003	-10.07%
2026-06-05	0	1.490	1.440	1.490	1.070	1.500	1,322,000	1,741,460	1.3173	1.461	1.412	1.461	1.049	1.471	1,348,440	1.2915	35.45%
2026-06-04	0	1.100	1.050	1.100	-	-	0	0	-	1.078	1.029	1.078	-	-	0	-	0.00%
2026-06-03	0	1.100	1.060	1.100	1.020	1.100	50,000	52,780	1.0556	1.078	1.039	1.078	1.000	1.078	51,000	1.0349	5.77%
2026-06-02	0	1.040	1.040	1.090	1.030	1.050	24,000	24,920	1.0383	1.020	1.020	1.069	1.010	1.029	24,480	1.0180	-4.59%
2026-06-01	0	1.090	1.090	1.160	1.090	1.130	12,000	13,200	1.1000	1.069	1.069	1.137	1.069	1.108	12,240	1.0784	-0.91%
2026-05-29	0	1.100	1.100	1.150	1.090	1.160	94,000	104,940	1.1164	1.078	1.078	1.127	1.069	1.137	95,880	1.0945	0.00%
2026-05-28	0	1.100	1.070	1.100	1.060	1.120	210,000	229,820	1.0944	1.078	1.049	1.078	1.039	1.098	214,200	1.0729	3.77%
2026-05-27	0	1.060	0.960	1.060	1.060	1.060	2,000	2,120	1.0600	1.039	0.941	1.039	1.039	1.039	2,040	1.0392	7.07%
2026-05-26	0	0.990	0.970	1.030	0.970	0.990	26,000	25,300	0.9731	0.971	0.951	1.010	0.951	0.971	26,520	0.9540	-1.00%
2026-05-22	0	1.000	1.000	1.010	1.000	1.010	26,000	26,120	1.0046	0.980	0.980	0.990	0.980	0.990	26,520	0.9849	-0.99%
2026-05-21	0	1.010	1.010	1.050	1.010	1.010	2,000	2,020	1.0100	0.990	0.990	1.029	0.990	0.990	2,040	0.9902	-0.98%
2026-05-20	0	1.060	1.010	1.060	1.010	1.080	60,000	62,580	1.0430	1.000	0.953	1.000	0.953	1.019	63,600	0.9840	0.95%
2026-05-19	0	1.050	1.030	1.090	1.000	1.140	50,000	53,060	1.0612	0.991	0.972	1.028	0.943	1.075	53,000	1.0011	6.06%
2026-05-18	0	0.990	0.980	1.030	0.980	1.080	132,000	132,600	1.0045	0.934	0.925	0.972	0.925	1.019	139,920	0.9477	-9.17%
2026-05-15	0	1.090	1.020	1.120	1.080	1.090	6,000	6,520	1.0867	1.028	0.962	1.057	1.019	1.028	6,360	1.0252	3.81%
2026-05-14	0	1.050	1.010	1.060	1.000	1.070	84,000	84,740	1.0088	0.991	0.953	1.000	0.943	1.009	89,040	0.9517	5.00%
2026-05-13	0	1.000	0.970	1.000	0.950	1.000	20,000	19,220	0.9610	0.943	0.915	0.943	0.896	0.943	21,200	0.9066	2.04%
2026-05-12	0	0.980	0.960	0.980	0.960	1.010	92,000	91,460	0.9941	0.925	0.906	0.925	0.906	0.953	97,520	0.9379	-2.97%
2026-05-11	0	1.010	1.000	1.010	0.970	1.010	168,000	166,980	0.9939	0.953	0.943	0.953	0.915	0.953	178,080	0.9377	-5.61%
2026-05-08	0	1.070	1.030	1.070	0.930	1.070	220,000	219,520	0.9978	1.009	0.972	1.009	0.877	1.009	233,200	0.9413	5.94%
2026-05-07	0	1.010	0.990	1.030	0.980	1.100	304,000	306,620	1.0086	0.953	0.934	0.972	0.925	1.038	322,240	0.9515	-10.62%
2026-05-06	0	1.130	1.040	1.140	1.020	1.220	516,000	567,780	1.1003	1.066	0.981	1.075	0.962	1.151	546,960	1.0381	-7.38%
2026-05-05	0	1.220	1.180	1.210	0.860	1.250	1,650,000	1,824,940	1.1060	1.151	1.113	1.142	0.811	1.179	1,749,000	1.0434	43.53%
2026-05-04	0	0.850	0.830	0.850	0.850	0.850	36,000	30,600	0.8500	0.802	0.783	0.802	0.802	0.802	38,160	0.8019	3.66%
2026-04-30	0	0.820	0.820	0.850	0.800	0.800	16,000	12,800	0.8000	0.774	0.774	0.802	0.755	0.755	16,960	0.7547	1.23%
2026-04-29	0	0.810	0.800	0.850	-	-	0	0	-	0.764	0.755	0.802	-	-	0	-	0.00%
2026-04-28	0	0.810	0.810	0.840	0.810	0.860	106,000	89,020	0.8398	0.764	0.764	0.792	0.764	0.811	112,360	0.7923	-3.57%
2026-04-27	0	0.840	0.840	0.860	-	-	0	0	-	0.792	0.792	0.811	-	-	0	-	0.00%
2026-04-24	0	0.840	0.840	0.860	-	-	0	0	-	0.792	0.792	0.811	-	-	0	-	0.00%
2026-04-23	0	0.840	0.840	0.860	0.840	0.860	4,000	3,400	0.8500	0.792	0.792	0.811	0.792	0.811	4,240	0.8019	0.00%
2026-04-22	0	0.840	0.820	0.850	0.840	0.840	26,000	21,840	0.8400	0.792	0.774	0.802	0.792	0.792	27,560	0.7925	0.00%
2026-04-21	0	0.840	0.840	0.850	0.830	0.840	64,000	53,580	0.8372	0.792	0.792	0.802	0.783	0.792	67,840	0.7898	1.20%
2026-04-20	0	0.830	0.820	0.830	0.830	0.830	24,000	19,920	0.8300	0.783	0.774	0.783	0.783	0.783	25,440	0.7830	1.22%
2026-04-17	0	0.820	0.810	0.840	0.820	0.820	42,000	34,440	0.8200	0.774	0.764	0.792	0.774	0.774	44,520	0.7736	2.50%
2026-04-16	0	0.800	0.800	0.820	0.800	0.800	22,000	17,720	0.8055	0.755	0.755	0.774	0.755	0.755	23,320	0.7599	0.00%
2026-04-15	0	0.800	0.800	0.820	0.800	0.820	50,000	40,720	0.8144	0.755	0.755	0.774	0.755	0.774	53,000	0.7683	0.00%
2026-04-14	0	0.800	0.800	0.820	0.800	0.820	56,000	45,400	0.8107	0.755	0.755	0.774	0.755	0.774	59,360	0.7648	-2.44%
2026-04-13	0	0.820	0.800	0.820	-	-	12,000	9,840	0.8200	0.774	0.755	0.774	-	-	12,720	0.7736	0.00%
2026-04-10	0	0.820	0.800	0.830	0.820	0.820	32,000	26,240	0.8200	0.774	0.755	0.783	0.774	0.774	33,920	0.7736	2.50%
2026-04-09	0	0.800	0.800	0.810	0.800	0.810	88,000	70,780	0.8043	0.755	0.755	0.764	0.755	0.764	93,280	0.7588	1.27%
2026-04-08	0	0.790	0.790	0.810	-	-	0	0	-	0.745	0.745	0.764	-	-	0	-	0.00%
2026-04-02	0	0.790	0.770	0.810	-	-	0	0	-	0.745	0.726	0.764	-	-	0	-	0.00%
2026-04-01	0	0.790	0.790	0.810	0.790	0.790	2,000	1,580	0.7900	0.745	0.745	0.764	0.745	0.745	2,120	0.7453	0.00%
2026-03-31	0	0.790	0.770	0.810	0.780	0.790	90,000	70,500	0.7833	0.745	0.726	0.764	0.736	0.745	95,400	0.7390	2.60%
2026-03-30	0	0.770	0.770	0.810	-	-	0	0	-	0.726	0.726	0.764	-	-	0	-	0.00%
2026-03-27	0	0.770	0.770	0.810	0.780	0.780	22,000	17,140	0.7791	0.726	0.726	0.764	0.736	0.736	23,320	0.7350	-1.28%
2026-03-26	0	0.780	0.760	0.800	-	-	0	0	-	0.736	0.717	0.755	-	-	0	-	0.00%
2026-03-25	0	0.780	0.760	0.780	0.770	0.810	134,000	105,460	0.7870	0.736	0.717	0.736	0.726	0.764	142,040	0.7425	1.30%
2026-03-24	0	0.770	0.770	0.800	0.760	0.760	8,000	6,080	0.7600	0.726	0.726	0.755	0.717	0.717	8,480	0.7170	0.00%
2026-03-23	0	0.770	0.750	0.840	0.770	0.770	4,000	3,080	0.7700	0.726	0.708	0.792	0.726	0.726	4,240	0.7264	-2.53%
2026-03-20	0	0.790	0.780	0.790	0.790	0.790	2,000	1,580	0.7900	0.745	0.736	0.745	0.745	0.745	2,120	0.7453	-2.47%
2026-03-19	0	0.810	0.790	0.840	-	-	0	0	-	0.764	0.745	0.792	-	-	0	-	0.00%
2026-03-18	0	0.810	0.790	0.810	-	-	0	0	-	0.764	0.745	0.764	-	-	0	-	-2.41%
2026-03-17	0	0.830	0.810	0.840	-	-	0	0	-	0.783	0.764	0.792	-	-	0	-	0.00%
2026-03-16	0	0.830	0.790	0.830	-	-	0	0	-	0.783	0.745	0.783	-	-	0	-	-1.19%
2026-03-13	0	0.840	0.800	0.840	0.850	0.850	8,000	6,800	0.8500	0.792	0.755	0.792	0.802	0.802	8,480	0.8019	2.44%
2026-03-12	0	0.820	0.820	0.850	0.800	0.800	2,000	1,600	0.8000	0.774	0.774	0.802	0.755	0.755	2,120	0.7547	0.00%
2026-03-11	0	0.820	0.780	0.850	-	-	0	0	-	0.774	0.736	0.802	-	-	0	-	0.00%
2026-03-10	0	0.820	0.800	0.850	-	-	0	0	-	0.774	0.755	0.802	-	-	0	-	0.00%
2026-03-09	0	0.820	0.800	0.850	-	-	0	0	-	0.774	0.755	0.802	-	-	0	-	0.00%
2026-03-06	0	0.820	0.800	0.820	-	-	0	0	-	0.774	0.755	0.774	-	-	0	-	0.00%
2026-03-05	0	0.820	0.800	0.820	0.820	0.820	32,000	26,240	0.8200	0.774	0.755	0.774	0.774	0.774	33,920	0.7736	0.00%
2026-03-04	0	0.820	0.800	0.830	0.820	0.820	28,000	22,960	0.8200	0.774	0.755	0.783	0.774	0.774	29,680	0.7736	0.00%
2026-03-03	0	0.820	0.820	0.840	-	-	0	0	-	0.774	0.774	0.792	-	-	0	-	0.00%
2026-03-02	0	0.820	0.820	0.840	0.820	0.820	20,000	16,400	0.8200	0.774	0.774	0.792	0.774	0.774	21,200	0.7736	-2.38%
2026-02-27	0	0.840	0.820	0.850	0.840	0.840	112,000	94,080	0.8400	0.792	0.774	0.802	0.792	0.792	118,720	0.7925	0.00%
2026-02-26	0	0.840	0.820	0.840	-	-	0	0	-	0.792	0.774	0.792	-	-	0	-	0.00%
2026-02-25	0	0.840	0.810	0.840	0.820	0.850	100,000	82,120	0.8212	0.792	0.764	0.792	0.774	0.802	106,000	0.7747	2.44%
2026-02-24	0	0.820	0.800	0.820	0.820	0.820	50,000	41,000	0.8200	0.774	0.755	0.774	0.774	0.774	53,000	0.7736	0.00%
2026-02-23	0	0.820	0.800	0.820	0.820	0.820	12,000	9,640	0.8033	0.774	0.755	0.774	0.774	0.774	12,720	0.7579	2.50%
2026-02-20	0	0.800	0.770	0.820	-	-	0	0	-	0.755	0.726	0.774	-	-	0	-	0.00%
2026-02-16	0	0.800	0.770	0.820	-	-	0	0	-	0.755	0.726	0.774	-	-	0	-	0.00%
2026-02-13	0	0.800	0.770	0.820	0.800	0.800	10,000	8,000	0.8000	0.755	0.726	0.774	0.755	0.755	10,600	0.7547	1.27%
2026-02-12	0	0.790	0.770	0.800	-	-	0	0	-	0.745	0.726	0.755	-	-	0	-	0.00%
2026-02-11	0	0.790	0.770	0.800	-	-	0	0	-	0.745	0.726	0.755	-	-	0	-	0.00%
2026-02-10	0	0.790	0.750	0.800	0.790	0.790	14,000	11,060	0.7900	0.745	0.708	0.755	0.745	0.745	14,840	0.7453	1.28%
2026-02-09	0	0.780	0.750	0.800	-	-	0	0	-	0.736	0.708	0.755	-	-	0	-	0.00%
2026-02-06	0	0.780	0.750	0.800	-	-	0	0	-	0.736	0.708	0.755	-	-	0	-	0.00%
2026-02-05	0	0.780	0.750	0.790	-	-	0	0	-	0.736	0.708	0.745	-	-	0	-	0.00%
2026-02-04	0	0.780	0.750	0.800	-	-	0	0	-	0.736	0.708	0.755	-	-	0	-	0.00%
2026-02-03	0	0.780	0.740	0.790	-	-	0	0	-	0.736	0.698	0.745	-	-	0	-	0.00%
2026-02-02	0	0.780	0.740	0.800	0.780	0.780	2,000	1,560	0.7800	0.736	0.698	0.755	0.736	0.736	2,120	0.7358	4.00%
2026-01-30	0	0.750	0.750	0.800	0.740	0.750	108,000	80,260	0.7431	0.708	0.708	0.755	0.698	0.708	114,480	0.7011	-1.32%
2026-01-29	0	0.760	0.750	0.770	0.760	0.760	40,000	30,120	0.7530	0.717	0.708	0.726	0.717	0.717	42,400	0.7104	0.00%
2026-01-28	0	0.760	0.740	0.800	-	-	0	0	-	0.717	0.698	0.755	-	-	0	-	0.00%
2026-01-27	0	0.760	0.740	0.760	-	-	0	0	-	0.717	0.698	0.717	-	-	0	-	0.00%
2026-01-26	0	0.760	0.730	0.800	-	-	0	0	-	0.717	0.689	0.755	-	-	0	-	0.00%
2026-01-23	0	0.760	0.740	0.800	-	-	0	0	-	0.717	0.698	0.755	-	-	0	-	0.00%
2026-01-22	0	0.760	0.740	0.800	-	-	0	0	-	0.717	0.698	0.755	-	-	0	-	0.00%
2026-01-21	0	0.760	0.740	0.800	-	-	0	0	-	0.717	0.698	0.755	-	-	0	-	0.00%
2026-01-20	0	0.760	0.740	0.800	-	-	0	0	-	0.717	0.698	0.755	-	-	0	-	0.00%
2026-01-19	0	0.760	0.740	0.800	-	-	0	0	-	0.717	0.698	0.755	-	-	0	-	0.00%
2026-01-16	0	0.760	0.740	0.800	-	-	0	0	-	0.717	0.698	0.755	-	-	0	-	0.00%
2026-01-15	0	0.760	0.740	0.800	-	-	0	0	-	0.717	0.698	0.755	-	-	0	-	0.00%
2026-01-14	0	0.760	0.740	0.800	-	-	0	0	-	0.717	0.698	0.755	-	-	0	-	0.00%
2026-01-13	0	0.760	0.760	0.770	0.750	0.750	12,000	9,000	0.7500	0.717	0.717	0.726	0.708	0.708	12,720	0.7075	1.33%
2026-01-12	0	0.750	0.750	0.800	-	-	0	0	-	0.708	0.708	0.755	-	-	0	-	2.74%
2026-01-09	0	0.730	0.730	0.800	0.730	0.750	28,000	20,720	0.7400	0.689	0.689	0.755	0.689	0.708	29,680	0.6981	-8.75%
2026-01-08	0	0.800	0.750	0.800	-	-	0	0	-	0.755	0.708	0.755	-	-	0	-	0.00%
2026-01-07	0	0.800	0.750	0.820	-	-	0	0	-	0.755	0.708	0.774	-	-	0	-	0.00%
2026-01-06	0	0.800	0.740	0.820	-	-	0	0	-	0.755	0.698	0.774	-	-	0	-	0.00%
2026-01-05	0	0.800	0.740	0.810	-	-	0	0	-	0.755	0.698	0.764	-	-	0	-	0.00%
2026-01-02	0	0.800	0.750	0.810	-	-	0	0	-	0.755	0.708	0.764	-	-	0	-	0.00%
2025-12-31	0	0.800	0.760	0.800	0.800	0.800	2,000	1,600	0.8000	0.755	0.717	0.755	0.755	0.755	2,120	0.7547	0.00%
2025-12-30	0	0.800	0.800	0.810	-	-	0	0	-	0.755	0.755	0.764	-	-	0	-	0.00%
2025-12-29	0	0.800	0.740	0.810	0.800	0.800	10,000	8,000	0.8000	0.755	0.698	0.764	0.755	0.755	10,600	0.7547	3.90%
2025-12-24	0	0.770	0.750	0.790	-	-	0	0	-	0.726	0.708	0.745	-	-	0	-	0.00%
2025-12-23	0	0.770	0.760	0.780	0.750	0.770	164,000	123,840	0.7551	0.726	0.717	0.736	0.708	0.726	173,840	0.7124	-2.53%
2025-12-22	0	0.790	0.760	0.810	0.760	0.790	42,000	32,200	0.7667	0.745	0.717	0.764	0.717	0.745	44,520	0.7233	3.95%
2025-12-19	0	0.760	0.760	0.800	-	-	0	0	-	0.717	0.717	0.755	-	-	0	-	0.00%
2025-12-18	0	0.760	0.760	0.800	-	-	0	0	-	0.717	0.717	0.755	-	-	0	-	0.00%
2025-12-17	0	0.760	0.760	0.800	-	-	0	0	-	0.717	0.717	0.755	-	-	0	-	0.00%
2025-12-16	0	0.760	0.730	0.820	-	-	0	0	-	0.717	0.689	0.774	-	-	0	-	0.00%
2025-12-15	0	0.760	0.750	0.770	0.740	0.750	48,000	35,980	0.7496	0.717	0.708	0.726	0.698	0.708	50,880	0.7072	-6.17%
2025-12-12	0	0.810	0.740	0.810	-	-	0	0	-	0.764	0.698	0.764	-	-	0	-	0.00%
2025-12-11	0	0.810	0.740	0.820	-	-	0	0	-	0.764	0.698	0.774	-	-	0	-	0.00%
2025-12-10	0	0.810	0.730	0.820	-	-	0	0	-	0.764	0.689	0.774	-	-	0	-	0.00%
2025-12-09	0	0.810	0.750	0.820	-	-	0	0	-	0.764	0.708	0.774	-	-	0	-	0.00%
2025-12-08	0	0.810	0.750	0.820	0.780	0.810	12,000	9,660	0.8050	0.764	0.708	0.774	0.736	0.764	12,720	0.7594	10.96%
2025-12-05	0	0.730	0.720	0.820	0.730	0.730	230,000	167,900	0.7300	0.689	0.679	0.774	0.689	0.689	243,800	0.6887	-1.35%
2025-12-04	0	0.740	0.730	0.820	-	-	0	0	-	0.698	0.689	0.774	-	-	0	-	0.00%
2025-12-03	0	0.740	0.740	0.800	0.720	0.740	10,000	7,260	0.7260	0.698	0.698	0.755	0.679	0.698	10,600	0.6849	0.00%
2025-12-02	0	0.740	0.740	0.820	0.740	0.740	70,000	51,800	0.7400	0.698	0.698	0.774	0.698	0.698	74,200	0.6981	0.00%
2025-12-01	0	0.740	0.730	0.820	-	-	0	0	-	0.698	0.689	0.774	-	-	0	-	0.00%
2025-11-28	0	0.740	0.730	0.780	-	-	0	0	-	0.698	0.689	0.736	-	-	0	-	0.00%
2025-11-27	0	0.740	0.730	0.780	-	-	0	0	-	0.698	0.689	0.736	-	-	0	-	0.00%
2025-11-26	0	0.740	0.730	0.780	-	-	0	0	-	0.698	0.689	0.736	-	-	0	-	0.00%
2025-11-25	0	0.740	0.730	0.750	0.740	0.740	2,000	1,480	0.7400	0.698	0.689	0.708	0.698	0.698	2,120	0.6981	-1.33%
2025-11-24	0	0.750	0.740	0.820	-	-	0	0	-	0.708	0.698	0.774	-	-	0	-	0.00%
2025-11-21	0	0.750	0.740	0.820	-	-	0	0	-	0.708	0.698	0.774	-	-	0	-	0.00%
2025-11-20	0	0.750	0.740	0.790	-	-	0	0	-	0.708	0.698	0.745	-	-	0	-	0.00%
2025-11-19	0	0.750	0.750	0.760	0.740	0.750	58,000	43,000	0.7414	0.708	0.708	0.717	0.698	0.708	61,480	0.6994	-1.32%
2025-11-18	0	0.760	0.750	0.770	0.750	0.760	8,000	6,020	0.7525	0.717	0.708	0.726	0.708	0.717	8,480	0.7099	-1.30%
2025-11-17	0	0.770	0.760	0.790	0.750	0.770	198,000	150,440	0.7598	0.726	0.717	0.745	0.708	0.726	209,880	0.7168	-1.28%
2025-11-14	0	0.780	0.780	0.790	0.760	0.760	2,000	1,520	0.7600	0.736	0.736	0.745	0.717	0.717	2,120	0.7170	-1.27%
2025-11-13	0	0.790	0.770	0.790	-	-	0	0	-	0.745	0.726	0.745	-	-	0	-	-1.25%
2025-11-12	0	0.800	0.770	0.820	-	-	0	0	-	0.755	0.726	0.774	-	-	0	-	0.00%
2025-11-11	0	0.800	0.760	0.800	0.800	0.800	14,000	11,200	0.8000	0.755	0.717	0.755	0.755	0.755	14,840	0.7547	0.00%
2025-11-10	0	0.800	0.760	0.800	-	-	0	0	-	0.755	0.717	0.755	-	-	0	-	0.00%
2025-11-07	0	0.800	0.760	0.820	-	-	0	0	-	0.755	0.717	0.774	-	-	0	-	0.00%
2025-11-06	0	0.800	0.760	0.800	-	-	0	0	-	0.755	0.717	0.755	-	-	0	-	0.00%
2025-11-05	0	0.800	0.760	0.800	-	-	0	0	-	0.755	0.717	0.755	-	-	0	-	0.00%
2025-11-04	0	0.800	0.760	0.800	-	-	0	0	-	0.755	0.717	0.755	-	-	0	-	0.00%
2025-11-03	0	0.800	0.760	0.800	-	-	0	0	-	0.755	0.717	0.755	-	-	0	-	0.00%
2025-10-31	0	0.800	0.760	0.800	-	-	0	0	-	0.755	0.717	0.755	-	-	0	-	0.00%
2025-10-30	0	0.800	0.760	0.800	-	-	0	0	-	0.755	0.717	0.755	-	-	0	-	0.00%
2025-10-28	0	0.800	0.760	0.800	-	-	0	0	-	0.755	0.717	0.755	-	-	0	-	0.00%
2025-10-27	0	0.800	0.760	0.800	-	-	0	0	-	0.755	0.717	0.755	-	-	0	-	0.00%
2025-10-24	0	0.800	0.770	0.800	0.770	0.800	76,000	60,740	0.7992	0.755	0.726	0.755	0.726	0.755	80,560	0.7540	3.90%
2025-10-23	0	0.770	0.760	0.800	-	-	0	0	-	0.726	0.717	0.755	-	-	0	-	0.00%
2025-10-22	0	0.770	0.760	0.800	-	-	0	0	-	0.726	0.717	0.755	-	-	0	-	0.00%
2025-10-21	0	0.770	0.760	0.790	0.770	0.770	6,000	4,620	0.7700	0.726	0.717	0.745	0.726	0.726	6,360	0.7264	-1.28%
2025-10-20	0	0.780	0.760	0.820	-	-	0	0	-	0.736	0.717	0.774	-	-	0	-	0.00%
2025-10-17	0	0.780	0.780	0.800	0.740	0.750	14,000	10,380	0.7414	0.736	0.736	0.755	0.698	0.708	14,840	0.6995	0.00%
2025-10-16	0	0.780	0.780	0.800	0.780	0.780	72,000	56,160	0.7800	0.736	0.736	0.755	0.736	0.736	76,320	0.7358	0.00%
2025-10-15	0	0.780	0.760	0.780	-	-	0	0	-	0.736	0.717	0.736	-	-	0	-	0.00%
2025-10-14	0	0.780	0.780	0.800	0.740	0.760	80,000	59,640	0.7455	0.736	0.736	0.755	0.698	0.717	84,800	0.7033	0.00%
2025-10-13	0	0.780	0.770	0.790	0.770	0.780	32,000	24,840	0.7763	0.736	0.726	0.745	0.726	0.736	33,920	0.7323	0.00%
2025-10-10	0	0.780	0.760	0.790	0.780	0.780	14,000	10,920	0.7800	0.736	0.717	0.745	0.736	0.736	14,840	0.7358	0.00%
2025-10-09	0	0.780	0.780	0.790	0.780	0.790	44,000	34,340	0.7805	0.736	0.736	0.745	0.736	0.745	46,640	0.7363	-4.88%
2025-10-08	0	0.820	0.780	0.820	0.820	0.820	6,000	4,920	0.8200	0.774	0.736	0.774	0.774	0.774	6,360	0.7736	0.00%
2025-10-06	0	0.820	0.800	0.820	0.820	0.820	10,000	8,200	0.8200	0.774	0.755	0.774	0.774	0.774	10,600	0.7736	1.23%
2025-10-03	0	0.810	0.790	0.820	-	-	0	0	-	0.764	0.745	0.774	-	-	0	-	0.00%
2025-10-02	0	0.810	0.800	0.810	0.810	0.810	6,000	4,860	0.8100	0.764	0.755	0.764	0.764	0.764	6,360	0.7642	0.00%
2025-09-30	0	0.810	0.780	0.820	0.810	0.810	8,000	6,480	0.8100	0.764	0.736	0.774	0.764	0.764	8,480	0.7642	2.53%
2025-09-29	0	0.790	0.790	0.820	-	-	0	0	-	0.745	0.745	0.774	-	-	0	-	0.00%
2025-09-26	0	0.790	0.780	0.800	-	-	0	0	-	0.745	0.736	0.755	-	-	0	-	1.28%
2025-09-25	0	0.780	0.780	0.800	0.780	0.780	40,000	31,200	0.7800	0.736	0.736	0.755	0.736	0.736	42,400	0.7358	0.00%
2025-09-24	0	0.780	0.780	0.810	0.780	0.780	12,000	9,360	0.7800	0.736	0.736	0.764	0.736	0.736	12,720	0.7358	-1.27%
2025-09-23	0	0.790	0.790	0.800	0.780	0.780	70,000	54,600	0.7800	0.745	0.745	0.755	0.736	0.736	74,200	0.7358	1.28%
2025-09-22	0	0.780	0.770	0.810	-	-	0	0	-	0.736	0.726	0.764	-	-	0	-	0.00%
2025-09-19	0	0.780	0.770	0.800	-	-	0	0	-	0.736	0.726	0.755	-	-	0	-	0.00%
2025-09-18	0	0.780	0.780	0.800	0.780	0.800	30,000	23,600	0.7867	0.736	0.736	0.755	0.736	0.755	31,800	0.7421	0.00%
2025-09-17	0	0.780	0.780	0.800	0.780	0.780	48,000	37,440	0.7800	0.736	0.736	0.755	0.736	0.736	50,880	0.7358	2.63%
2025-09-16	0	0.760	0.760	0.780	-	-	0	0	-	0.717	0.717	0.736	-	-	0	-	0.00%
2025-09-15	0	0.760	0.760	0.770	0.760	0.770	86,000	65,760	0.7647	0.717	0.717	0.726	0.717	0.726	91,160	0.7214	-1.30%
2025-09-12	0	0.770	0.770	0.790	0.770	0.770	48,000	36,960	0.7700	0.726	0.726	0.745	0.726	0.726	50,880	0.7264	0.00%
2025-09-11	0	0.770	0.760	0.780	-	-	0	0	-	0.726	0.717	0.736	-	-	0	-	0.00%
2025-09-10	0	0.770	0.750	0.770	-	-	0	0	-	0.726	0.708	0.726	-	-	0	-	0.00%
2025-09-09	0	0.770	0.750	0.780	0.680	0.770	50,000	36,660	0.7332	0.726	0.708	0.736	0.642	0.726	53,000	0.6917	-3.75%
2025-09-08	0	0.800	0.780	0.810	-	-	0	0	-	0.755	0.736	0.764	-	-	0	-	0.00%
2025-09-05	0	0.800	0.770	0.800	0.800	0.800	76,000	60,800	0.8000	0.755	0.726	0.755	0.755	0.755	80,560	0.7547	0.00%
2025-09-04	0	0.800	0.800	0.820	-	-	0	0	-	0.755	0.755	0.774	-	-	0	-	0.00%
2025-09-03	0	0.800	0.800	0.820	-	-	0	0	-	0.755	0.755	0.774	-	-	0	-	0.00%
2025-09-02	0	0.800	0.800	0.820	0.800	0.800	6,000	4,800	0.8000	0.755	0.755	0.774	0.755	0.755	6,360	0.7547	0.00%
2025-09-01	0	0.800	0.800	0.820	0.800	0.800	30,000	24,000	0.8000	0.755	0.755	0.774	0.755	0.755	31,800	0.7547	0.00%
2025-08-29	0	0.820	0.800	0.820	0.820	0.820	32,000	26,240	0.8200	0.755	0.736	0.755	0.755	0.755	34,768	0.7547	1.23%
2025-08-28	0	0.810	0.800	0.820	0.810	0.820	6,000	4,880	0.8133	0.746	0.736	0.755	0.746	0.755	6,519	0.7486	-1.22%
2025-08-27	0	0.820	0.800	0.820	0.800	0.820	72,000	58,680	0.8150	0.755	0.736	0.755	0.736	0.755	78,228	0.7501	2.50%
2025-08-26	0	0.800	0.760	0.800	0.760	0.800	152,000	120,640	0.7937	0.736	0.699	0.736	0.699	0.736	165,148	0.7305	1.27%
2025-08-25	0	0.790	0.790	0.800	0.780	0.800	38,000	30,060	0.7911	0.727	0.727	0.736	0.718	0.736	41,287	0.7281	-1.25%
2025-08-22	0	0.800	0.800	0.820	0.790	0.800	88,000	70,060	0.7961	0.736	0.736	0.755	0.727	0.736	95,612	0.7328	-1.23%
2025-08-21	0	0.810	0.780	0.810	0.780	0.870	494,000	396,000	0.8016	0.746	0.718	0.746	0.718	0.801	536,731	0.7378	-6.90%
2025-08-20	0	0.870	0.840	0.850	0.720	0.960	2,720,000	2,300,880	0.8459	0.801	0.773	0.782	0.663	0.884	2,955,280	0.7786	38.10%
2025-08-19	0	0.630	0.610	0.660	0.630	0.630	18,000	11,340	0.6300	0.580	0.561	0.607	0.580	0.580	19,557	0.5798	0.00%
2025-08-18	0	0.630	0.610	0.630	-	-	0	0	-	0.580	0.561	0.580	-	-	0	-	0.00%
2025-08-15	0	0.630	0.630	0.660	0.610	0.660	18,000	11,380	0.6322	0.580	0.580	0.607	0.561	0.607	19,557	0.5819	1.61%
2025-08-14	0	0.620	0.610	0.660	-	-	0	0	-	0.571	0.561	0.607	-	-	0	-	1.64%
2025-08-13	0	0.610	0.610	0.660	0.600	0.630	106,000	66,560	0.6279	0.561	0.561	0.607	0.552	0.580	115,169	0.5779	-3.17%
2025-08-12	0	0.630	0.610	0.630	-	-	0	0	-	0.580	0.561	0.580	-	-	0	-	0.00%
2025-08-11	0	0.630	0.610	0.650	0.630	0.630	28,000	17,640	0.6300	0.580	0.561	0.598	0.580	0.580	30,422	0.5798	0.00%
2025-08-08	0	0.630	0.610	0.630	-	-	0	0	-	0.580	0.561	0.580	-	-	0	-	0.00%
2025-08-07	0	0.630	0.610	0.660	-	-	0	0	-	0.580	0.561	0.607	-	-	0	-	0.00%
2025-08-06	0	0.630	0.610	0.660	-	-	0	0	-	0.580	0.561	0.607	-	-	0	-	0.00%
2025-08-05	0	0.630	0.610	0.660	-	-	0	0	-	0.580	0.561	0.607	-	-	0	-	0.00%
2025-08-04	0	0.630	0.610	0.650	-	-	0	0	-	0.580	0.561	0.598	-	-	0	-	0.00%
2025-08-01	0	0.630	0.610	0.660	-	-	0	0	-	0.580	0.561	0.607	-	-	0	-	0.00%
2025-07-31	0	0.630	0.610	0.640	-	-	0	0	-	0.580	0.561	0.589	-	-	0	-	0.00%
2025-07-30	0	0.630	0.610	0.660	-	-	0	0	-	0.580	0.561	0.607	-	-	0	-	0.00%
2025-07-29	0	0.630	0.610	0.630	-	-	0	0	-	0.580	0.561	0.580	-	-	0	-	0.00%
2025-07-28	0	0.630	0.630	0.660	0.620	0.650	44,000	27,900	0.6341	0.580	0.580	0.607	0.571	0.598	47,806	0.5836	0.00%
2025-07-25	0	0.630	0.620	0.640	0.610	0.630	298,000	183,720	0.6165	0.580	0.571	0.589	0.561	0.580	323,777	0.5674	0.00%
2025-07-24	0	0.630	0.630	0.650	0.610	0.610	8,000	4,880	0.6100	0.580	0.580	0.598	0.561	0.561	8,692	0.5614	-3.08%
2025-07-23	0	0.650	0.610	0.650	-	-	0	0	-	0.598	0.561	0.598	-	-	0	-	0.00%
2025-07-22	0	0.650	0.620	0.650	0.630	0.650	100,000	64,300	0.6430	0.598	0.571	0.598	0.580	0.598	108,650	0.5918	4.84%
2025-07-21	0	0.620	0.600	0.630	0.620	0.620	10,000	6,200	0.6200	0.571	0.552	0.580	0.571	0.571	10,865	0.5706	-1.59%
2025-07-18	0	0.630	0.590	0.630	-	-	0	0	-	0.580	0.543	0.580	-	-	0	-	0.00%
2025-07-17	0	0.630	0.590	0.630	0.590	0.630	512,000	305,560	0.5968	0.580	0.543	0.580	0.543	0.580	556,288	0.5493	-3.08%
2025-07-16	0	0.650	0.610	0.660	-	-	0	0	-	0.598	0.561	0.607	-	-	0	-	0.00%
2025-07-15	0	0.650	0.610	0.650	0.650	0.650	2,000	1,300	0.6500	0.598	0.561	0.598	0.598	0.598	2,173	0.5983	4.84%
2025-07-14	0	0.620	0.600	0.650	-	-	0	0	-	0.571	0.552	0.598	-	-	0	-	0.00%
2025-07-11	0	0.620	0.610	0.650	0.620	0.620	12,000	7,440	0.6200	0.571	0.561	0.598	0.571	0.571	13,038	0.5706	1.64%
2025-07-10	0	0.610	0.600	0.620	-	-	0	0	-	0.561	0.552	0.571	-	-	0	-	0.00%
2025-07-09	0	0.610	0.610	0.620	0.600	0.600	12,000	7,200	0.6000	0.561	0.561	0.571	0.552	0.552	13,038	0.5522	-1.61%
2025-07-08	0	0.620	0.600	0.640	-	-	0	0	-	0.571	0.552	0.589	-	-	0	-	0.00%
2025-07-07	0	0.620	0.600	0.640	-	-	0	0	-	0.571	0.552	0.589	-	-	0	-	0.00%
2025-07-04	0	0.620	0.600	0.640	-	-	0	0	-	0.571	0.552	0.589	-	-	0	-	0.00%
2025-07-03	0	0.620	0.620	0.640	0.610	0.610	10,000	6,100	0.6100	0.571	0.571	0.589	0.561	0.561	10,865	0.5614	3.33%
2025-07-02	0	0.600	0.600	0.640	0.600	0.600	4,000	2,400	0.6000	0.552	0.552	0.589	0.552	0.552	4,346	0.5522	-6.25%
2025-06-30	0	0.640	0.600	0.680	-	-	0	0	-	0.589	0.552	0.626	-	-	0	-	0.00%
2025-06-27	0	0.640	0.600	0.680	-	-	0	0	-	0.589	0.552	0.626	-	-	0	-	0.00%
2025-06-26	0	0.640	0.610	0.650	-	-	0	0	-	0.589	0.561	0.598	-	-	0	-	0.00%
2025-06-25	0	0.640	0.640	0.680	0.590	0.590	2,000	1,180	0.5900	0.589	0.589	0.626	0.543	0.543	2,173	0.5430	-4.48%
2025-06-24	0	0.670	0.590	0.680	-	-	0	0	-	0.617	0.543	0.626	-	-	0	-	0.00%
2025-06-23	0	0.670	0.590	0.680	-	-	0	0	-	0.617	0.543	0.626	-	-	0	-	0.00%
2025-06-20	0	0.670	0.590	0.680	-	-	0	0	-	0.617	0.543	0.626	-	-	0	-	0.00%
2025-06-19	0	0.670	0.590	0.680	-	-	0	0	-	0.617	0.543	0.626	-	-	0	-	0.00%
2025-06-18	0	0.670	0.600	0.680	-	-	0	0	-	0.617	0.552	0.626	-	-	0	-	0.00%
2025-06-17	0	0.670	0.600	0.680	-	-	0	0	-	0.617	0.552	0.626	-	-	0	-	0.00%
2025-06-16	0	0.670	0.600	0.670	-	-	0	0	-	0.617	0.552	0.617	-	-	0	-	-1.47%
2025-06-13	0	0.680	0.600	0.680	0.670	0.680	24,000	16,200	0.6750	0.626	0.552	0.626	0.617	0.626	26,076	0.6213	1.49%
2025-06-12	0	0.670	0.610	0.670	0.670	0.670	4,000	2,680	0.6700	0.617	0.561	0.617	0.617	0.617	4,346	0.6167	0.00%
2025-06-11	0	0.670	0.670	0.680	0.670	0.680	126,000	84,720	0.6724	0.617	0.617	0.626	0.617	0.626	136,899	0.6189	1.52%
2025-06-10	0	0.660	0.590	0.660	-	-	0	0	-	0.607	0.543	0.607	-	-	0	-	0.00%
2025-06-09	0	0.660	0.600	0.680	-	-	0	0	-	0.607	0.552	0.626	-	-	0	-	0.00%
2025-06-06	0	0.660	0.560	0.670	0.660	0.660	28,000	18,480	0.6600	0.607	0.515	0.617	0.607	0.607	30,422	0.6075	4.76%
2025-06-05	0	0.630	0.610	0.660	-	-	0	0	-	0.580	0.561	0.607	-	-	0	-	0.00%
2025-06-04	0	0.630	0.630	0.660	-	-	0	0	-	0.580	0.580	0.607	-	-	0	-	0.00%
2025-06-03	0	0.630	0.630	0.680	0.600	0.640	16,000	10,000	0.6250	0.580	0.580	0.626	0.552	0.589	17,384	0.5752	-1.56%
2025-06-02	0	0.640	0.610	0.670	-	-	0	0	-	0.589	0.561	0.617	-	-	0	-	0.00%
2025-05-30	0	0.640	0.640	0.670	0.640	0.640	28,000	17,920	0.6400	0.589	0.589	0.617	0.589	0.589	30,422	0.5890	0.00%
2025-05-29	0	0.640	0.640	0.670	-	-	0	0	-	0.589	0.589	0.617	-	-	0	-	0.00%
2025-05-28	0	0.640	0.640	0.670	0.610	0.610	564,000	344,040	0.6100	0.589	0.589	0.617	0.561	0.561	612,786	0.5614	4.92%
2025-05-27	0	0.610	0.560	0.670	-	-	0	0	-	0.561	0.515	0.617	-	-	0	-	0.00%
2025-05-26	0	0.610	0.590	0.640	-	-	0	0	-	0.561	0.543	0.589	-	-	0	-	0.00%
2025-05-23	0	0.640	0.600	0.640	0.640	0.640	2,000	1,280	0.6400	0.561	0.526	0.561	0.561	0.561	2,280	0.5614	0.00%
2025-05-22	0	0.640	0.620	0.640	-	-	0	0	-	0.561	0.544	0.561	-	-	0	-	0.00%
2025-05-21	0	0.640	0.590	0.640	0.640	0.640	10,000	6,400	0.6400	0.561	0.518	0.561	0.561	0.561	11,399	0.5614	1.59%
2025-05-20	0	0.630	0.610	0.630	0.550	0.630	100,000	59,880	0.5988	0.553	0.535	0.553	0.482	0.553	113,993	0.5253	-1.56%
2025-05-19	0	0.640	0.580	0.640	-	-	0	0	-	0.561	0.509	0.561	-	-	0	-	0.00%
2025-05-16	0	0.640	0.580	0.640	-	-	0	0	-	0.561	0.509	0.561	-	-	0	-	0.00%
2025-05-15	0	0.640	0.580	0.640	-	-	0	0	-	0.561	0.509	0.561	-	-	0	-	0.00%
2025-05-14	0	0.640	0.630	0.670	-	-	0	0	-	0.561	0.553	0.588	-	-	0	-	0.00%
2025-05-13	0	0.640	0.580	0.670	-	-	0	0	-	0.561	0.509	0.588	-	-	0	-	0.00%
2025-05-12	0	0.640	0.580	0.640	-	-	0	0	-	0.561	0.509	0.561	-	-	0	-	0.00%
2025-05-09	0	0.640	0.580	0.650	-	-	0	0	-	0.561	0.509	0.570	-	-	0	-	0.00%
2025-05-08	0	0.640	0.580	0.670	-	-	0	0	-	0.561	0.509	0.588	-	-	0	-	0.00%
2025-05-07	0	0.640	0.620	0.640	0.640	0.680	792,000	516,620	0.6523	0.561	0.544	0.561	0.561	0.597	902,828	0.5722	6.67%
2025-05-06	0	0.600	0.570	0.660	-	-	0	0	-	0.526	0.500	0.579	-	-	0	-	0.00%
2025-05-02	0	0.600	0.580	0.640	0.600	0.600	38,000	22,800	0.6000	0.526	0.509	0.561	0.526	0.526	43,318	0.5263	0.00%
2025-04-30	0	0.600	0.600	0.630	-	-	0	0	-	0.526	0.526	0.553	-	-	0	-	0.00%
2025-04-29	0	0.600	0.580	0.650	-	-	0	0	-	0.526	0.509	0.570	-	-	0	-	0.00%
2025-04-28	0	0.600	0.580	0.650	-	-	0	0	-	0.526	0.509	0.570	-	-	0	-	0.00%
2025-04-25	0	0.600	0.580	0.640	-	-	0	0	-	0.526	0.509	0.561	-	-	0	-	0.00%
2025-04-24	0	0.600	0.600	0.610	0.600	0.600	36,000	21,500	0.5972	0.526	0.526	0.535	0.526	0.526	41,038	0.5239	0.00%
2025-04-23	0	0.600	0.590	0.630	0.600	0.640	108,000	65,220	0.6039	0.526	0.518	0.553	0.526	0.561	123,113	0.5298	7.14%
2025-04-22	0	0.560	-	0.670	-	-	0	0	-	0.491	-	0.588	-	-	0	-	0.00%
2025-04-17	0	0.560	0.560	0.670	-	-	0	0	-	0.491	0.491	0.588	-	-	0	-	0.00%
2025-04-16	0	0.560	0.470	0.630	-	-	0	0	-	0.491	0.412	0.553	-	-	0	-	0.00%
2025-04-15	0	0.560	0.510	0.680	-	-	0	0	-	0.491	0.447	0.597	-	-	0	-	0.00%
2025-04-14	0	0.560	0.520	0.680	-	-	0	0	-	0.491	0.456	0.597	-	-	0	-	0.00%
2025-04-11	0	0.560	0.510	0.660	-	-	0	0	-	0.491	0.447	0.579	-	-	0	-	0.00%
2025-04-10	0	0.560	0.510	0.660	-	-	0	0	-	0.491	0.447	0.579	-	-	0	-	0.00%
2025-04-09	0	0.560	-	0.680	-	-	0	0	-	0.491	-	0.597	-	-	0	-	0.00%
2025-04-08	0	0.560	0.365	0.590	-	-	0	0	-	0.491	0.320	0.518	-	-	0	-	0.00%
2025-04-07	0	0.560	0.500	0.580	0.560	0.560	102,000	57,120	0.5600	0.491	0.439	0.509	0.491	0.491	116,273	0.4913	-6.67%
2025-04-03	0	0.600	0.560	0.650	-	-	0	0	-	0.526	0.491	0.570	-	-	0	-	0.00%
2025-04-02	0	0.600	0.560	0.630	-	-	0	0	-	0.526	0.491	0.553	-	-	0	-	0.00%
2025-04-01	0	0.600	0.560	0.630	-	-	0	0	-	0.526	0.491	0.553	-	-	0	-	0.00%
2025-03-31	0	0.600	0.570	0.630	0.580	0.600	110,000	65,160	0.5924	0.526	0.500	0.553	0.509	0.526	125,393	0.5196	3.45%
2025-03-28	0	0.580	0.560	0.630	-	-	0	0	-	0.509	0.491	0.553	-	-	0	-	5.45%
2025-03-27	0	0.550	0.510	0.650	-	-	0	0	-	0.482	0.447	0.570	-	-	0	-	0.00%
2025-03-26	0	0.550	0.520	0.600	-	-	0	0	-	0.482	0.456	0.526	-	-	0	-	0.00%
2025-03-25	0	0.550	0.530	0.650	-	-	0	0	-	0.482	0.465	0.570	-	-	0	-	0.00%
2025-03-24	0	0.550	0.530	0.590	-	-	0	0	-	0.482	0.465	0.518	-	-	0	-	0.00%
2025-03-21	0	0.550	0.530	0.650	-	-	0	0	-	0.482	0.465	0.570	-	-	0	-	0.00%
2025-03-20	0	0.550	0.550	0.590	0.530	0.530	12,000	6,360	0.5300	0.482	0.482	0.518	0.465	0.465	13,679	0.4649	0.00%
2025-03-19	0	0.550	0.530	0.550	-	-	0	0	-	0.482	0.465	0.482	-	-	0	-	0.00%
2025-03-18	0	0.550	0.530	0.550	0.550	0.550	8,000	4,400	0.5500	0.482	0.465	0.482	0.482	0.482	9,119	0.4825	0.00%
2025-03-17	0	0.550	0.540	0.570	-	-	0	0	-	0.482	0.474	0.500	-	-	0	-	0.00%
2025-03-14	0	0.550	0.540	0.590	-	-	0	0	-	0.482	0.474	0.518	-	-	0	-	0.00%
2025-03-13	0	0.550	0.540	0.590	-	-	0	0	-	0.482	0.474	0.518	-	-	0	-	0.00%
2025-03-12	0	0.550	0.540	0.560	0.540	0.560	12,000	6,640	0.5533	0.482	0.474	0.491	0.474	0.491	13,679	0.4854	-1.79%
2025-03-11	0	0.560	0.540	0.580	-	-	0	0	-	0.491	0.474	0.509	-	-	0	-	0.00%
2025-03-10	0	0.560	0.540	0.590	-	-	0	0	-	0.491	0.474	0.518	-	-	0	-	0.00%
2025-03-07	0	0.560	0.540	0.650	-	-	0	0	-	0.491	0.474	0.570	-	-	0	-	0.00%
2025-03-06	0	0.560	0.540	0.580	-	-	0	0	-	0.491	0.474	0.509	-	-	0	-	0.00%
2025-03-05	0	0.560	0.540	0.590	-	-	0	0	-	0.491	0.474	0.518	-	-	0	-	0.00%
2025-03-04	0	0.560	0.530	0.580	-	-	0	0	-	0.491	0.465	0.509	-	-	0	-	0.00%
2025-03-03	0	0.560	0.540	0.600	0.560	0.560	4,000	2,240	0.5600	0.491	0.474	0.526	0.491	0.491	4,560	0.4913	0.00%
2025-02-28	0	0.560	0.540	0.560	-	-	0	0	-	0.491	0.474	0.491	-	-	0	-	0.00%
2025-02-27	0	0.560	0.540	0.560	0.560	0.560	6,000	3,360	0.5600	0.491	0.474	0.491	0.491	0.491	6,840	0.4913	0.00%
2025-02-26	0	0.560	-	0.560	-	-	0	0	-	0.491	-	0.491	-	-	0	-	-1.75%
2025-02-25	0	0.570	0.520	0.590	-	-	0	0	-	0.500	0.456	0.518	-	-	0	-	0.00%
2025-02-24	0	0.570	-	0.570	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2025-02-21	0	0.570	0.530	0.590	-	-	0	0	-	0.500	0.465	0.518	-	-	0	-	0.00%
2025-02-20	0	0.570	0.520	0.650	-	-	0	0	-	0.500	0.456	0.570	-	-	0	-	0.00%
2025-02-19	0	0.570	0.520	0.600	-	-	0	0	-	0.500	0.456	0.526	-	-	0	-	0.00%
2025-02-18	0	0.570	0.540	0.580	0.570	0.570	10,000	5,700	0.5700	0.500	0.474	0.509	0.500	0.500	11,399	0.5000	-3.39%
2025-02-17	0	0.590	0.540	0.590	-	-	0	0	-	0.518	0.474	0.518	-	-	0	-	0.00%
2025-02-14	0	0.590	-	0.600	-	-	0	0	-	0.518	-	0.526	-	-	0	-	0.00%
2025-02-13	0	0.590	0.530	0.590	-	-	0	0	-	0.518	0.465	0.518	-	-	0	-	-1.67%
2025-02-12	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-02-11	0	0.600	0.540	0.600	-	-	0	0	-	0.526	0.474	0.526	-	-	0	-	0.00%
2025-02-10	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-02-07	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-02-06	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-02-05	0	0.600	0.520	0.600	-	-	0	0	-	0.526	0.456	0.526	-	-	0	-	0.00%
2025-02-04	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-02-03	0	0.600	0.500	0.600	-	-	0	0	-	0.526	0.439	0.526	-	-	0	-	0.00%
2025-01-28	0	0.600	0.500	0.600	0.600	0.600	2,000	1,200	0.6000	0.526	0.439	0.526	0.526	0.526	2,280	0.5263	11.11%
2025-01-27	0	0.540	0.500	0.540	-	-	0	0	-	0.474	0.439	0.474	-	-	0	-	0.00%
2025-01-24	0	0.540	0.510	0.600	-	-	0	0	-	0.474	0.447	0.526	-	-	0	-	0.00%
2025-01-23	0	0.540	0.440	0.600	-	-	0	0	-	0.474	0.386	0.526	-	-	0	-	0.00%
2025-01-22	0	0.540	0.510	0.600	-	-	0	0	-	0.474	0.447	0.526	-	-	0	-	0.00%
2025-01-21	0	0.540	0.450	0.590	-	-	0	0	-	0.474	0.395	0.518	-	-	0	-	0.00%
2025-01-20	0	0.540	0.540	0.590	0.540	0.540	2,000	1,080	0.5400	0.474	0.474	0.518	0.474	0.474	2,280	0.4737	-10.00%
2025-01-17	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-16	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-15	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-14	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-13	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-10	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-09	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2025-01-08	0	0.600	-	0.680	-	-	0	0	-	0.526	-	0.597	-	-	0	-	0.00%
2025-01-07	0	0.600	-	0.670	-	-	0	0	-	0.526	-	0.588	-	-	0	-	0.00%
2025-01-06	0	0.600	-	0.790	-	-	0	0	-	0.526	-	0.693	-	-	0	-	0.00%
2025-01-03	0	0.600	-	0.740	-	-	0	0	-	0.526	-	0.649	-	-	0	-	0.00%
2025-01-02	0	0.600	-	0.790	-	-	0	0	-	0.526	-	0.693	-	-	0	-	0.00%
2024-12-31	0	0.600	-	0.990	-	-	0	0	-	0.526	-	0.868	-	-	0	-	0.00%
2024-12-30	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-27	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-24	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-23	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-20	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-19	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-18	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-17	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-16	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-13	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-12	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-11	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-10	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-09	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-06	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-05	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-04	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-03	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-12-02	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-11-29	0	0.600	-	0.600	0.600	0.600	2,000	1,200	0.6000	0.526	-	0.526	0.526	0.526	2,280	0.5263	0.00%
2024-11-28	0	0.600	0.400	0.600	-	-	0	0	-	0.526	0.351	0.526	-	-	0	-	0.00%
2024-11-27	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-11-26	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-11-25	0	0.600	-	0.600	-	-	0	0	-	0.526	-	0.526	-	-	0	-	0.00%
2024-11-22	0	0.600	0.475	0.600	-	-	0	0	-	0.526	0.417	0.526	-	-	0	-	0.00%
2024-11-21	0	0.600	0.475	0.600	0.620	0.620	2,000	1,240	0.6200	0.526	0.417	0.526	0.544	0.544	2,280	0.5439	22.45%
2024-11-20	0	0.490	0.450	0.620	-	-	0	0	-	0.430	0.395	0.544	-	-	0	-	0.00%
2024-11-19	0	0.490	0.450	0.690	-	-	0	0	-	0.430	0.395	0.605	-	-	0	-	0.00%
2024-11-18	0	0.490	0.450	-	-	-	0	0	-	0.430	0.395	-	-	-	0	-	0.00%
2024-11-15	0	0.490	0.490	0.960	-	-	0	0	-	0.430	0.430	0.842	-	-	0	-	0.00%
2024-11-14	0	0.490	0.450	-	-	-	0	0	-	0.430	0.395	-	-	-	0	-	0.00%
2024-11-13	0	0.490	0.455	-	-	-	0	0	-	0.430	0.399	-	-	-	0	-	0.00%
2024-11-12	0	0.490	0.455	-	-	-	0	0	-	0.430	0.399	-	-	-	0	-	0.00%
2024-11-11	0	0.490	0.480	-	0.485	0.485	94,000	45,130	0.4801	0.430	0.421	-	0.425	0.425	107,154	0.4212	-1.01%
2024-11-08	0	0.495	0.485	-	-	-	0	0	-	0.434	0.425	-	-	-	0	-	1.02%
2024-11-07	0	0.490	0.490	-	0.480	0.485	20,000	9,610	0.4805	0.430	0.430	-	0.421	0.425	22,799	0.4215	-3.92%
2024-11-06	0	0.510	0.480	-	-	-	0	0	-	0.447	0.421	-	-	-	0	-	0.00%
2024-11-05	0	0.510	0.480	-	-	-	0	0	-	0.447	0.421	-	-	-	0	-	0.00%
2024-11-04	0	0.510	0.480	-	-	-	0	0	-	0.447	0.421	-	-	-	0	-	0.00%
2024-11-01	0	0.510	0.480	-	-	-	0	0	-	0.447	0.421	-	-	-	0	-	0.00%
2024-10-31	0	0.510	0.480	-	-	-	0	0	-	0.447	0.421	-	-	-	0	-	0.00%
2024-10-30	0	0.510	0.480	-	-	-	0	0	-	0.447	0.421	-	-	-	0	-	0.00%
2024-10-29	0	0.510	0.485	-	-	-	0	0	-	0.447	0.425	-	-	-	0	-	0.00%
2024-10-28	0	0.510	0.480	-	-	-	0	0	-	0.447	0.421	-	-	-	0	-	0.00%
2024-10-25	0	0.510	0.485	-	-	-	0	0	-	0.447	0.425	-	-	-	0	-	0.00%
2024-10-24	0	0.510	0.480	-	-	-	0	0	-	0.447	0.421	-	-	-	0	-	0.00%
2024-10-23	0	0.510	0.480	1.000	-	-	0	0	-	0.447	0.421	0.877	-	-	0	-	0.00%
2024-10-22	0	0.510	0.480	1.000	-	-	0	0	-	0.447	0.421	0.877	-	-	0	-	0.00%
2024-10-21	0	0.510	0.485	1.000	-	-	0	0	-	0.447	0.425	0.877	-	-	0	-	0.00%
2024-10-18	0	0.510	0.485	1.000	-	-	0	0	-	0.447	0.425	0.877	-	-	0	-	0.00%
2024-10-17	0	0.510	0.495	1.000	-	-	0	0	-	0.447	0.434	0.877	-	-	0	-	0.00%
2024-10-16	0	0.510	0.495	0.980	-	-	0	0	-	0.447	0.434	0.860	-	-	0	-	0.00%
2024-10-15	0	0.510	0.490	0.980	0.485	0.485	42,000	20,370	0.4850	0.447	0.430	0.860	0.425	0.425	47,877	0.4255	-1.92%
2024-10-14	0	0.520	0.485	1.000	-	-	0	0	-	0.456	0.425	0.877	-	-	0	-	0.00%
2024-10-10	0	0.520	0.490	0.980	0.480	0.485	102,000	48,970	0.4801	0.456	0.430	0.860	0.421	0.425	116,273	0.4212	1.96%
2024-10-09	0	0.510	0.485	1.000	-	-	0	0	-	0.447	0.425	0.877	-	-	0	-	0.00%
2024-10-08	0	0.510	0.485	0.990	-	-	0	0	-	0.447	0.425	0.868	-	-	0	-	0.00%
2024-10-07	0	0.510	0.495	0.940	0.510	0.510	78,000	39,780	0.5100	0.447	0.434	0.825	0.447	0.447	88,915	0.4474	0.00%
2024-10-04	0	0.510	0.465	-	0.495	0.510	74,000	37,480	0.5065	0.447	0.408	-	0.434	0.447	84,355	0.4443	2.00%
2024-10-03	0	0.500	0.500	0.510	0.500	0.500	6,000	3,000	0.5000	0.439	0.439	0.447	0.439	0.439	6,840	0.4386	-1.96%
2024-10-02	0	0.510	0.440	0.510	0.510	0.510	22,000	11,220	0.5100	0.447	0.386	0.447	0.447	0.447	25,079	0.4474	0.00%
2024-09-30	0	0.510	0.435	0.550	-	-	0	0	-	0.447	0.382	0.482	-	-	0	-	3.03%
2024-09-27	0	0.495	0.470	0.495	-	-	0	0	-	0.434	0.412	0.434	-	-	0	-	-2.94%
2024-09-26	0	0.510	0.510	0.990	-	-	0	0	-	0.447	0.447	0.868	-	-	0	-	3.03%
2024-09-25	0	0.495	0.440	0.510	-	-	0	0	-	0.434	0.386	0.447	-	-	0	-	0.00%
2024-09-24	0	0.495	0.450	0.510	-	-	0	0	-	0.434	0.395	0.447	-	-	0	-	0.00%
2024-09-23	0	0.495	0.450	0.510	-	-	0	0	-	0.434	0.395	0.447	-	-	0	-	0.00%
2024-09-20	0	0.495	0.440	0.495	-	-	0	0	-	0.434	0.386	0.434	-	-	0	-	0.00%
2024-09-19	0	0.495	0.440	0.495	-	-	0	0	-	0.434	0.386	0.434	-	-	0	-	0.00%
2024-09-17	0	0.495	0.470	0.495	-	-	0	0	-	0.434	0.412	0.434	-	-	0	-	0.00%
2024-09-16	0	0.495	0.455	0.510	-	-	0	0	-	0.434	0.399	0.447	-	-	0	-	0.00%
2024-09-13	0	0.495	0.455	0.510	0.495	0.495	2,000	990	0.4950	0.434	0.399	0.447	0.434	0.434	2,280	0.4342	13.79%
2024-09-12	0	0.435	0.435	0.500	0.435	0.500	126,000	55,760	0.4425	0.382	0.382	0.439	0.382	0.439	143,632	0.3882	-13.00%
2024-09-11	0	0.500	0.435	0.500	0.430	0.500	8,000	3,660	0.4575	0.439	0.382	0.439	0.377	0.439	9,119	0.4013	6.38%
2024-09-10	0	0.470	0.435	0.500	0.470	0.470	150,000	70,500	0.4700	0.412	0.382	0.439	0.412	0.412	170,990	0.4123	1.08%
2024-09-09	0	0.465	0.435	0.500	-	-	0	0	-	0.408	0.382	0.439	-	-	0	-	0.00%
2024-09-05	0	0.465	0.435	0.470	-	-	0	0	-	0.408	0.382	0.412	-	-	0	-	0.00%
2024-09-04	0	0.465	0.435	0.470	-	-	0	0	-	0.408	0.382	0.412	-	-	0	-	0.00%
2024-09-03	0	0.465	0.435	0.470	-	-	0	0	-	0.408	0.382	0.412	-	-	0	-	0.00%
2024-09-02	0	0.465	0.435	0.500	-	-	0	0	-	0.408	0.382	0.439	-	-	0	-	-0.00%
2024-08-30	0	0.485	0.430	0.500	-	-	0	0	-	0.408	0.362	0.421	-	-	0	-	0.00%
2024-08-29	0	0.485	0.415	0.930	-	-	0	0	-	0.408	0.349	0.782	-	-	0	-	4.30%
2024-08-28	0	0.465	0.415	0.540	-	-	0	0	-	0.391	0.349	0.454	-	-	0	-	0.00%
2024-08-27	0	0.465	0.415	-	-	-	0	0	-	0.391	0.349	-	-	-	0	-	0.00%
2024-08-26	0	0.465	0.415	-	-	-	0	0	-	0.391	0.349	-	-	-	0	-	0.00%
2024-08-23	0	0.465	0.415	-	-	-	0	0	-	0.391	0.349	-	-	-	0	-	0.00%
2024-08-22	0	0.465	0.415	-	-	-	0	0	-	0.391	0.349	-	-	-	0	-	0.00%
2024-08-21	0	0.465	0.415	-	-	-	0	0	-	0.391	0.349	-	-	-	0	-	0.00%
2024-08-20	0	0.465	0.415	0.900	0.465	0.465	40,000	18,600	0.4650	0.391	0.349	0.757	0.391	0.391	47,559	0.3911	-2.11%
2024-08-19	0	0.475	0.435	0.480	0.430	0.475	50,000	22,990	0.4598	0.400	0.366	0.404	0.362	0.400	59,448	0.3867	-5.00%
2024-08-16	0	0.500	0.445	0.500	0.465	0.510	32,000	15,700	0.4906	0.421	0.374	0.421	0.391	0.429	38,047	0.4126	-3.85%
2024-08-15	0	0.520	0.465	0.520	-	-	0	0	-	0.437	0.391	0.437	-	-	0	-	0.00%
2024-08-14	0	0.520	0.470	-	-	-	0	0	-	0.437	0.395	-	-	-	0	-	0.00%
2024-08-13	0	0.520	0.465	0.990	-	-	0	0	-	0.437	0.391	0.833	-	-	0	-	0.00%
2024-08-12	0	0.520	0.465	0.990	-	-	0	0	-	0.437	0.391	0.833	-	-	0	-	0.00%
2024-08-09	0	0.520	0.470	0.990	-	-	0	0	-	0.437	0.395	0.833	-	-	0	-	0.00%
2024-08-08	0	0.520	0.465	0.980	-	-	0	0	-	0.437	0.391	0.824	-	-	0	-	4.00%
2024-08-07	0	0.500	0.465	0.960	-	-	0	0	-	0.421	0.391	0.807	-	-	0	-	0.00%
2024-08-06	0	0.500	0.465	0.690	-	-	0	0	-	0.421	0.391	0.580	-	-	0	-	0.00%
2024-08-05	0	0.500	0.465	0.690	-	-	0	0	-	0.421	0.391	0.580	-	-	0	-	0.00%
2024-08-02	0	0.500	0.470	0.990	-	-	0	0	-	0.421	0.395	0.833	-	-	0	-	0.00%
2024-08-01	0	0.500	0.475	0.900	-	-	0	0	-	0.421	0.400	0.757	-	-	0	-	0.00%
2024-07-31	0	0.500	0.465	-	0.450	0.500	84,000	39,900	0.4750	0.421	0.391	-	0.378	0.421	99,873	0.3995	5.26%
2024-07-30	0	0.475	0.475	0.500	0.475	0.480	192,000	91,410	0.4761	0.400	0.400	0.421	0.400	0.404	228,281	0.4004	-8.65%
2024-07-29	0	0.520	0.475	0.530	0.470	0.475	20,000	9,410	0.4705	0.437	0.400	0.446	0.395	0.400	23,779	0.3957	-1.89%
2024-07-26	0	0.530	0.475	0.970	-	-	0	0	-	0.446	0.400	0.816	-	-	0	-	0.00%
2024-07-25	0	0.530	0.470	0.800	-	-	0	0	-	0.446	0.395	0.673	-	-	0	-	0.00%
2024-07-24	0	0.530	0.470	0.990	-	-	0	0	-	0.446	0.395	0.833	-	-	0	-	0.00%
2024-07-23	0	0.530	0.470	0.590	-	-	0	0	-	0.446	0.395	0.496	-	-	0	-	0.00%
2024-07-22	0	0.530	0.480	0.610	0.460	0.530	26,000	12,210	0.4696	0.446	0.404	0.513	0.387	0.446	30,913	0.3950	3.92%
2024-07-19	0	0.510	0.465	0.690	-	-	0	0	-	0.429	0.391	0.580	-	-	0	-	0.00%
2024-07-18	0	0.510	0.465	0.690	-	-	0	0	-	0.429	0.391	0.580	-	-	0	-	0.00%
2024-07-17	0	0.510	0.465	0.690	-	-	0	0	-	0.429	0.391	0.580	-	-	0	-	0.00%
2024-07-16	0	0.510	0.465	0.620	-	-	0	0	-	0.429	0.391	0.521	-	-	0	-	0.00%
2024-07-15	0	0.510	0.465	0.640	-	-	0	0	-	0.429	0.391	0.538	-	-	0	-	0.00%
2024-07-12	0	0.510	0.465	0.690	-	-	0	0	-	0.429	0.391	0.580	-	-	0	-	0.00%
2024-07-11	0	0.510	0.460	0.590	-	-	0	0	-	0.429	0.387	0.496	-	-	0	-	0.00%
2024-07-10	0	0.510	0.465	0.550	-	-	0	0	-	0.429	0.391	0.463	-	-	0	-	0.00%
2024-07-09	0	0.510	0.465	0.980	-	-	0	0	-	0.429	0.391	0.824	-	-	0	-	0.00%
2024-07-08	0	0.510	0.485	0.890	0.500	0.510	208,000	104,060	0.5003	0.429	0.408	0.749	0.421	0.429	247,304	0.4208	0.00%
2024-07-05	0	0.510	0.465	0.510	-	-	0	0	-	0.429	0.391	0.429	-	-	0	-	0.00%
2024-07-04	0	0.510	0.455	0.510	-	-	0	0	-	0.429	0.383	0.429	-	-	0	-	0.00%
2024-07-03	0	0.510	0.455	0.510	-	-	0	0	-	0.429	0.383	0.429	-	-	0	-	0.00%
2024-07-02	0	0.510	0.455	0.530	-	-	0	0	-	0.429	0.383	0.446	-	-	0	-	0.00%
2024-06-28	0	0.510	0.455	0.510	-	-	0	0	-	0.429	0.383	0.429	-	-	0	-	0.00%
2024-06-27	0	0.510	0.450	0.510	0.480	0.510	8,000	3,900	0.4875	0.429	0.378	0.429	0.404	0.429	9,512	0.4100	4.08%
2024-06-26	0	0.490	0.475	0.495	0.480	0.495	256,000	124,500	0.4863	0.412	0.400	0.416	0.404	0.416	304,375	0.4090	-9.26%
2024-06-25	0	0.540	0.485	0.640	-	-	0	0	-	0.454	0.408	0.538	-	-	0	-	0.00%
2024-06-24	0	0.540	0.540	0.980	0.475	0.490	4,000	1,930	0.4825	0.454	0.454	0.824	0.400	0.412	4,756	0.4058	0.00%
2024-06-21	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-06-20	0	0.540	0.460	0.990	-	-	0	0	-	0.454	0.387	0.833	-	-	0	-	0.00%
2024-06-19	0	0.540	0.465	0.610	-	-	0	0	-	0.454	0.391	0.513	-	-	0	-	0.00%
2024-06-18	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-06-17	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-06-14	0	0.540	0.460	0.610	-	-	0	0	-	0.454	0.387	0.513	-	-	0	-	0.00%
2024-06-13	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-06-12	0	0.540	0.455	0.990	-	-	0	0	-	0.454	0.383	0.833	-	-	0	-	0.00%
2024-06-11	0	0.540	0.460	0.890	-	-	0	0	-	0.454	0.387	0.749	-	-	0	-	0.00%
2024-06-07	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-06-06	0	0.540	0.460	0.980	-	-	0	0	-	0.454	0.387	0.824	-	-	0	-	0.00%
2024-06-05	0	0.540	0.485	0.680	-	-	0	0	-	0.454	0.408	0.572	-	-	0	-	0.00%
2024-06-04	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-06-03	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-05-31	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-05-30	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-05-29	0	0.540	0.460	0.640	-	-	0	0	-	0.454	0.387	0.538	-	-	0	-	0.00%
2024-05-28	0	0.540	0.465	0.660	-	-	0	0	-	0.454	0.391	0.555	-	-	0	-	0.00%
2024-05-27	0	0.540	0.455	0.680	-	-	0	0	-	0.454	0.383	0.572	-	-	0	-	0.00%
2024-05-24	0	0.540	0.465	0.690	-	-	0	0	-	0.454	0.391	0.580	-	-	0	-	0.00%
2024-05-23	0	0.540	0.460	0.690	-	-	0	0	-	0.454	0.387	0.580	-	-	0	-	0.00%
2024-05-22	0	0.540	0.460	0.640	-	-	0	0	-	0.454	0.387	0.538	-	-	0	-	0.00%
2024-05-21	0	0.540	0.500	0.620	0.465	0.485	40,000	19,230	0.4808	0.454	0.421	0.521	0.391	0.408	47,559	0.4043	-1.82%
2024-05-20	0	0.550	-	0.640	-	-	0	0	-	0.463	-	0.538	-	-	0	-	0.00%
2024-05-17	0	0.550	-	0.640	-	-	0	0	-	0.463	-	0.538	-	-	0	-	0.00%
2024-05-16	0	0.550	-	0.640	-	-	0	0	-	0.463	-	0.538	-	-	0	-	0.00%
2024-05-14	0	0.550	-	0.640	-	-	0	0	-	0.463	-	0.538	-	-	0	-	0.00%
2024-05-13	0	0.550	-	0.630	-	-	0	0	-	0.463	-	0.530	-	-	0	-	0.00%
2024-05-10	0	0.550	-	0.640	-	-	0	0	-	0.463	-	0.538	-	-	0	-	0.00%
2024-05-09	0	0.550	-	0.640	-	-	0	0	-	0.463	-	0.538	-	-	0	-	0.00%
2024-05-08	0	0.550	-	0.630	-	-	0	0	-	0.463	-	0.530	-	-	0	-	0.00%
2024-05-07	0	0.550	0.435	0.550	0.510	0.550	8,000	4,300	0.5375	0.463	0.366	0.463	0.429	0.463	9,512	0.4521	7.84%
2024-05-06	0	0.510	0.435	0.550	-	-	0	0	-	0.429	0.366	0.463	-	-	0	-	0.00%
2024-05-03	0	0.510	0.480	0.640	-	-	0	0	-	0.429	0.404	0.538	-	-	0	-	0.00%
2024-05-02	0	0.510	0.440	0.640	-	-	0	0	-	0.429	0.370	0.538	-	-	0	-	0.00%
2024-04-30	0	0.510	0.440	0.600	-	-	0	0	-	0.429	0.370	0.505	-	-	0	-	0.00%
2024-04-29	0	0.510	0.440	0.600	-	-	0	0	-	0.429	0.370	0.505	-	-	0	-	0.00%
2024-04-26	0	0.510	0.440	0.600	-	-	0	0	-	0.429	0.370	0.505	-	-	0	-	0.00%
2024-04-25	0	0.510	0.440	0.590	-	-	0	0	-	0.429	0.370	0.496	-	-	0	-	0.00%
2024-04-24	0	0.510	0.440	0.640	-	-	0	0	-	0.429	0.370	0.538	-	-	0	-	0.00%
2024-04-23	0	0.510	0.440	0.640	-	-	0	0	-	0.429	0.370	0.538	-	-	0	-	0.00%
2024-04-22	0	0.510	0.440	0.640	-	-	0	0	-	0.429	0.370	0.538	-	-	0	-	0.00%
2024-04-19	0	0.510	0.440	0.630	-	-	0	0	-	0.429	0.370	0.530	-	-	0	-	0.00%
2024-04-18	0	0.510	0.440	0.630	-	-	0	0	-	0.429	0.370	0.530	-	-	0	-	0.00%
2024-04-17	0	0.510	0.440	0.640	-	-	0	0	-	0.429	0.370	0.538	-	-	0	-	0.00%
2024-04-16	0	0.510	0.440	0.650	-	-	0	0	-	0.429	0.370	0.547	-	-	0	-	0.00%
2024-04-15	0	0.510	0.455	0.650	-	-	0	0	-	0.429	0.383	0.547	-	-	0	-	0.00%
2024-04-12	0	0.510	0.475	0.650	-	-	0	0	-	0.429	0.400	0.547	-	-	0	-	0.00%
2024-04-11	0	0.510	0.440	0.650	-	-	0	0	-	0.429	0.370	0.547	-	-	0	-	0.00%
2024-04-10	0	0.510	0.440	0.640	-	-	0	0	-	0.429	0.370	0.538	-	-	0	-	0.00%
2024-04-09	0	0.510	0.440	0.630	-	-	0	0	-	0.429	0.370	0.530	-	-	0	-	0.00%
2024-04-08	0	0.510	0.440	0.650	-	-	0	0	-	0.429	0.370	0.547	-	-	0	-	0.00%
2024-04-05	0	0.510	0.440	0.650	-	-	0	0	-	0.429	0.370	0.547	-	-	0	-	0.00%
2024-04-03	0	0.510	0.440	0.640	-	-	0	0	-	0.429	0.370	0.538	-	-	0	-	0.00%
2024-04-02	0	0.510	0.440	0.640	-	-	0	0	-	0.429	0.370	0.538	-	-	0	-	0.00%
2024-03-28	0	0.510	0.440	0.650	-	-	0	0	-	0.429	0.370	0.547	-	-	0	-	0.00%
2024-03-27	0	0.510	0.440	0.570	-	-	0	0	-	0.429	0.370	0.479	-	-	0	-	0.00%
2024-03-26	0	0.510	0.440	0.650	-	-	0	0	-	0.429	0.370	0.547	-	-	0	-	0.00%
2024-03-25	0	0.510	0.445	0.580	-	-	0	0	-	0.429	0.374	0.488	-	-	0	-	0.00%
2024-03-22	0	0.510	0.440	0.570	-	-	0	0	-	0.429	0.370	0.479	-	-	0	-	0.00%
2024-03-21	0	0.510	0.440	0.580	-	-	0	0	-	0.429	0.370	0.488	-	-	0	-	0.00%
2024-03-20	0	0.510	0.440	0.570	-	-	0	0	-	0.429	0.370	0.479	-	-	0	-	0.00%
2024-03-19	0	0.510	0.440	0.550	-	-	0	0	-	0.429	0.370	0.463	-	-	0	-	0.00%
2024-03-18	0	0.510	0.440	0.550	-	-	0	0	-	0.429	0.370	0.463	-	-	0	-	0.00%
2024-03-15	0	0.510	0.440	0.550	-	-	0	0	-	0.429	0.370	0.463	-	-	0	-	0.00%
2024-03-14	0	0.510	0.455	0.550	-	-	0	0	-	0.429	0.383	0.463	-	-	0	-	0.00%
2024-03-13	0	0.510	0.440	0.550	-	-	0	0	-	0.429	0.370	0.463	-	-	0	-	0.00%
2024-03-12	0	0.510	0.430	0.550	-	-	0	0	-	0.429	0.362	0.463	-	-	0	-	0.00%
2024-03-11	0	0.510	0.440	0.550	-	-	0	0	-	0.429	0.370	0.463	-	-	0	-	0.00%
2024-03-08	0	0.510	0.425	0.540	-	-	0	0	-	0.429	0.357	0.454	-	-	0	-	0.00%
2024-03-07	0	0.510	0.425	0.540	-	-	0	0	-	0.429	0.357	0.454	-	-	0	-	0.00%
2024-03-06	0	0.510	0.415	0.550	-	-	0	0	-	0.429	0.349	0.463	-	-	0	-	0.00%
2024-03-05	0	0.510	0.415	0.550	-	-	0	0	-	0.429	0.349	0.463	-	-	0	-	0.00%
2024-03-04	0	0.510	0.445	0.550	-	-	0	0	-	0.429	0.374	0.463	-	-	0	-	0.00%
2024-03-01	0	0.510	0.440	0.510	-	-	0	0	-	0.429	0.370	0.429	-	-	0	-	-1.92%
2024-02-29	0	0.520	0.470	0.530	0.500	0.530	108,000	56,520	0.5233	0.437	0.395	0.446	0.421	0.446	128,408	0.4402	7.22%
2024-02-28	0	0.485	0.440	0.520	-	-	0	0	-	0.408	0.370	0.437	-	-	0	-	0.00%
2024-02-27	0	0.485	0.425	0.485	-	-	0	0	-	0.408	0.357	0.408	-	-	0	-	-1.02%
2024-02-26	0	0.490	0.415	0.490	-	-	0	0	-	0.412	0.349	0.412	-	-	0	-	-1.01%
2024-02-23	0	0.495	0.415	0.500	-	-	0	0	-	0.416	0.349	0.421	-	-	0	-	0.00%
2024-02-22	0	0.495	0.420	0.500	-	-	0	0	-	0.416	0.353	0.421	-	-	0	-	0.00%
2024-02-21	0	0.495	0.415	0.495	-	-	0	0	-	0.416	0.349	0.416	-	-	0	-	-1.00%
2024-02-20	0	0.500	0.445	0.500	-	-	0	0	-	0.421	0.374	0.421	-	-	0	-	0.00%
2024-02-19	0	0.500	0.455	0.500	0.400	0.500	38,000	16,360	0.4305	0.421	0.383	0.421	0.336	0.421	45,181	0.3621	11.11%
2024-02-16	0	0.450	-	0.485	-	-	0	0	-	0.378	-	0.408	-	-	0	-	0.00%
2024-02-15	0	0.450	0.400	0.475	0.420	0.450	16,000	7,060	0.4413	0.378	0.336	0.400	0.353	0.378	19,023	0.3711	0.00%
2024-02-14	0	0.450	0.410	0.450	0.450	0.455	16,000	7,230	0.4519	0.378	0.345	0.378	0.378	0.383	19,023	0.3801	-9.09%
2024-02-09	0	0.495	0.450	0.495	-	-	0	0	-	0.416	0.378	0.416	-	-	0	-	-8.33%
2024-02-08	0	0.540	0.450	0.540	-	-	0	0	-	0.454	0.378	0.454	-	-	0	-	-6.90%
2024-02-07	0	0.580	0.445	0.580	-	-	0	0	-	0.488	0.374	0.488	-	-	0	-	-1.69%
2024-02-06	0	0.590	0.450	0.590	-	-	0	0	-	0.496	0.378	0.496	-	-	0	-	-1.67%
2024-02-05	0	0.600	0.465	0.920	0.460	0.600	262,000	121,110	0.4623	0.505	0.391	0.774	0.387	0.505	311,509	0.3888	20.00%
2024-02-02	0	0.500	0.440	0.500	-	-	0	0	-	0.421	0.370	0.421	-	-	0	-	0.00%
2024-02-01	0	0.500	0.440	0.980	-	-	0	0	-	0.421	0.370	0.824	-	-	0	-	0.00%
2024-01-31	0	0.500	0.470	0.500	-	-	0	0	-	0.421	0.395	0.421	-	-	0	-	-3.85%
2024-01-30	0	0.520	0.460	0.520	-	-	0	0	-	0.437	0.387	0.437	-	-	0	-	0.00%
2024-01-29	0	0.520	0.455	0.520	-	-	0	0	-	0.437	0.383	0.437	-	-	0	-	0.00%
2024-01-26	0	0.520	0.460	0.570	-	-	0	0	-	0.437	0.387	0.479	-	-	0	-	0.00%
2024-01-25	0	0.520	0.455	1.000	-	-	0	0	-	0.437	0.383	0.841	-	-	0	-	0.00%
2024-01-24	0	0.520	0.455	1.000	-	-	0	0	-	0.437	0.383	0.841	-	-	0	-	0.00%
2024-01-23	0	0.520	0.455	1.000	-	-	0	0	-	0.437	0.383	0.841	-	-	0	-	0.00%
2024-01-22	0	0.520	0.440	0.520	-	-	0	0	-	0.437	0.370	0.437	-	-	0	-	-3.70%
2024-01-19	0	0.540	0.460	0.590	-	-	0	0	-	0.454	0.387	0.496	-	-	0	-	0.00%
2024-01-18	0	0.540	0.460	0.540	-	-	0	0	-	0.454	0.387	0.454	-	-	0	-	0.00%
2024-01-17	0	0.540	0.480	0.540	0.480	0.540	476,000	243,600	0.5118	0.454	0.404	0.454	0.404	0.454	565,947	0.4304	-1.82%
2024-01-16	0	0.550	0.475	0.590	-	-	0	0	-	0.463	0.400	0.496	-	-	0	-	0.00%
2024-01-15	0	0.550	0.475	0.550	-	-	0	0	-	0.463	0.400	0.463	-	-	0	-	0.00%
2024-01-12	0	0.550	0.490	0.550	-	-	0	0	-	0.463	0.412	0.463	-	-	0	-	-3.51%
2024-01-11	0	0.570	0.490	0.570	-	-	0	0	-	0.479	0.412	0.479	-	-	0	-	0.00%
2024-01-10	0	0.570	0.495	0.570	-	-	0	0	-	0.479	0.416	0.479	-	-	0	-	0.00%
2024-01-09	0	0.570	0.495	0.570	-	-	0	0	-	0.479	0.416	0.479	-	-	0	-	0.00%
2024-01-08	0	0.570	0.495	0.570	-	-	0	0	-	0.479	0.416	0.479	-	-	0	-	0.00%
2024-01-05	0	0.570	0.495	0.570	-	-	0	0	-	0.479	0.416	0.479	-	-	0	-	0.00%
2024-01-04	0	0.570	0.510	0.570	0.570	0.570	30,000	17,100	0.5700	0.479	0.429	0.479	0.479	0.479	35,669	0.4794	0.00%
2024-01-03	0	0.570	0.495	0.570	-	-	0	0	-	0.479	0.416	0.479	-	-	0	-	0.00%
2024-01-02	0	0.570	0.495	0.570	-	-	0	0	-	0.479	0.416	0.479	-	-	0	-	0.00%
2023-12-29	0	0.570	0.495	-	-	-	0	0	-	0.479	0.416	-	-	-	0	-	0.00%
2023-12-28	0	0.570	0.490	1.050	-	-	0	0	-	0.479	0.412	0.883	-	-	0	-	0.00%
2023-12-27	0	0.570	0.490	0.570	-	-	0	0	-	0.479	0.412	0.479	-	-	0	-	0.00%
2023-12-22	0	0.570	0.490	0.590	-	-	0	0	-	0.479	0.412	0.496	-	-	0	-	0.00%
2023-12-21	0	0.570	0.490	-	-	-	0	0	-	0.479	0.412	-	-	-	0	-	0.00%
2023-12-20	0	0.570	0.490	-	-	-	0	0	-	0.479	0.412	-	-	-	0	-	0.00%
2023-12-19	0	0.570	0.495	-	-	-	0	0	-	0.479	0.416	-	-	-	0	-	0.00%
2023-12-18	0	0.570	0.490	1.050	-	-	0	0	-	0.479	0.412	0.883	-	-	0	-	0.00%
2023-12-15	0	0.570	0.490	0.570	-	-	0	0	-	0.479	0.412	0.479	-	-	0	-	0.00%
2023-12-14	0	0.570	0.490	0.580	-	-	0	0	-	0.479	0.412	0.488	-	-	0	-	0.00%
2023-12-13	0	0.570	0.490	0.570	-	-	0	0	-	0.479	0.412	0.479	-	-	0	-	0.00%
2023-12-12	0	0.570	0.490	0.580	-	-	0	0	-	0.479	0.412	0.488	-	-	0	-	0.00%
2023-12-11	0	0.570	0.510	0.570	0.520	0.590	30,000	16,360	0.5453	0.479	0.429	0.479	0.437	0.496	35,669	0.4587	-3.39%
2023-12-08	0	0.590	0.520	0.590	-	-	0	0	-	0.496	0.437	0.496	-	-	0	-	0.00%
2023-12-07	0	0.590	0.520	0.590	0.590	0.590	40,000	23,600	0.5900	0.496	0.437	0.496	0.496	0.496	47,559	0.4962	0.00%
2023-12-06	0	0.590	0.550	0.590	0.590	0.590	10,000	5,900	0.5900	0.496	0.463	0.496	0.496	0.496	11,890	0.4962	5.36%
2023-12-05	0	0.560	0.550	0.580	-	-	0	0	-	0.471	0.463	0.488	-	-	0	-	0.00%
2023-12-04	0	0.560	0.485	-	-	-	0	0	-	0.471	0.408	-	-	-	0	-	0.00%
2023-12-01	0	0.560	0.485	0.590	-	-	0	0	-	0.471	0.408	0.496	-	-	0	-	0.00%
2023-11-30	0	0.560	0.480	1.000	-	-	0	0	-	0.471	0.404	0.841	-	-	0	-	0.00%
2023-11-29	0	0.560	0.465	-	0.465	0.465	7,500	3,480	0.4640	0.471	0.391	-	0.391	0.391	8,917	0.3903	0.00%
2023-11-28	0	0.560	0.460	0.560	-	-	0	0	-	0.471	0.387	0.471	-	-	0	-	0.00%
2023-11-27	0	0.560	0.460	0.600	-	-	0	0	-	0.471	0.387	0.505	-	-	0	-	0.00%
2023-11-24	0	0.560	0.465	0.580	-	-	0	0	-	0.471	0.391	0.488	-	-	0	-	0.00%
2023-11-23	0	0.560	0.490	0.580	0.560	0.560	200,000	112,000	0.5600	0.471	0.412	0.488	0.471	0.471	237,793	0.4710	0.00%
2023-11-22	0	0.560	0.450	-	-	-	0	0	-	0.471	0.378	-	-	-	0	-	0.00%
2023-11-21	0	0.560	0.450	0.600	-	-	0	0	-	0.471	0.378	0.505	-	-	0	-	0.00%
2023-11-20	0	0.560	0.450	0.600	-	-	0	0	-	0.471	0.378	0.505	-	-	0	-	0.00%
2023-11-17	0	0.560	0.450	0.600	-	-	0	0	-	0.471	0.378	0.505	-	-	0	-	0.00%
2023-11-16	0	0.560	0.450	-	-	-	0	0	-	0.471	0.378	-	-	-	0	-	0.00%
2023-11-15	0	0.560	0.470	-	-	-	0	0	-	0.471	0.395	-	-	-	0	-	0.00%
2023-11-14	0	0.560	0.510	0.600	-	-	0	0	-	0.471	0.429	0.505	-	-	0	-	0.00%
2023-11-13	0	0.560	0.520	0.600	-	-	0	0	-	0.471	0.437	0.505	-	-	0	-	0.00%
2023-11-10	0	0.560	0.520	0.600	-	-	0	0	-	0.471	0.437	0.505	-	-	0	-	0.00%
2023-11-09	0	0.560	0.520	-	-	-	0	0	-	0.471	0.437	-	-	-	0	-	0.00%
2023-11-08	0	0.560	0.520	0.600	-	-	0	0	-	0.471	0.437	0.505	-	-	0	-	0.00%
2023-11-07	0	0.560	0.530	0.600	-	-	0	0	-	0.471	0.446	0.505	-	-	0	-	0.00%
2023-11-06	0	0.560	0.520	1.040	0.560	0.720	20,000	11,520	0.5760	0.471	0.437	0.875	0.471	0.606	23,779	0.4845	-3.45%
2023-11-03	0	0.580	0.520	-	-	-	102,000	59,160	0.5800	0.488	0.437	-	-	-	121,274	0.4878	0.00%
2023-11-02	0	0.580	0.510	0.580	-	-	0	0	-	0.488	0.429	0.488	-	-	0	-	0.00%
2023-11-01	0	0.580	0.510	0.580	-	-	0	0	-	0.488	0.429	0.488	-	-	0	-	0.00%
2023-10-31	0	0.580	0.510	0.580	-	-	0	0	-	0.488	0.429	0.488	-	-	0	-	0.00%
2023-10-30	0	0.580	0.530	0.580	-	-	0	0	-	0.488	0.446	0.488	-	-	0	-	-3.33%
2023-10-27	0	0.600	0.510	0.600	-	-	0	0	-	0.505	0.429	0.505	-	-	0	-	0.00%
2023-10-26	0	0.600	0.510	0.600	-	-	0	0	-	0.505	0.429	0.505	-	-	0	-	0.00%
2023-10-25	0	0.600	0.520	0.600	-	-	0	0	-	0.505	0.437	0.505	-	-	0	-	0.00%
2023-10-24	0	0.600	0.510	0.600	-	-	0	0	-	0.505	0.429	0.505	-	-	0	-	0.00%
2023-10-20	0	0.600	0.510	0.600	-	-	0	0	-	0.505	0.429	0.505	-	-	0	-	0.00%
2023-10-19	0	0.600	0.530	0.600	-	-	0	0	-	0.505	0.446	0.505	-	-	0	-	0.00%
2023-10-18	0	0.600	0.530	0.600	-	-	0	0	-	0.505	0.446	0.505	-	-	0	-	0.00%
2023-10-17	0	0.600	0.530	0.600	0.530	0.600	92,000	50,700	0.5511	0.505	0.446	0.505	0.446	0.505	109,385	0.4635	0.00%
2023-10-16	0	0.600	0.550	0.600	-	-	0	0	-	0.505	0.463	0.505	-	-	0	-	0.00%
2023-10-13	0	0.600	0.550	0.600	-	-	0	0	-	0.505	0.463	0.505	-	-	0	-	0.00%
2023-10-12	0	0.600	0.560	0.600	-	-	0	0	-	0.505	0.471	0.505	-	-	0	-	0.00%
2023-10-11	0	0.600	0.550	0.600	-	-	0	0	-	0.505	0.463	0.505	-	-	0	-	0.00%
2023-10-10	0	0.600	0.550	0.600	0.600	0.600	80,000	48,000	0.6000	0.505	0.463	0.505	0.505	0.505	95,117	0.5046	-6.25%
2023-10-09	0	0.640	0.600	0.770	-	-	0	0	-	0.538	0.505	0.648	-	-	0	-	0.00%
2023-10-06	0	0.640	0.590	0.690	-	-	0	0	-	0.538	0.496	0.580	-	-	0	-	0.00%
2023-10-05	0	0.640	0.600	0.790	-	-	0	0	-	0.538	0.505	0.664	-	-	0	-	0.00%
2023-10-04	0	0.640	0.600	0.790	-	-	0	0	-	0.538	0.505	0.664	-	-	0	-	0.00%
2023-10-03	0	0.640	0.600	0.790	-	-	0	0	-	0.538	0.505	0.664	-	-	0	-	0.00%
2023-09-29	0	0.640	0.600	0.640	-	-	0	0	-	0.538	0.505	0.538	-	-	0	-	0.00%
2023-09-28	0	0.640	0.600	0.790	-	-	0	0	-	0.538	0.505	0.664	-	-	0	-	0.00%
2023-09-27	0	0.640	0.600	0.640	-	-	0	0	-	0.538	0.505	0.538	-	-	0	-	0.00%
2023-09-26	0	0.640	0.600	0.640	-	-	0	0	-	0.538	0.505	0.538	-	-	0	-	0.00%
2023-09-25	0	0.640	0.600	0.660	-	-	0	0	-	0.538	0.505	0.555	-	-	0	-	0.00%
2023-09-22	0	0.640	0.600	0.650	-	-	0	0	-	0.538	0.505	0.547	-	-	0	-	0.00%
2023-09-21	0	0.640	0.600	0.790	-	-	0	0	-	0.538	0.505	0.664	-	-	0	-	0.00%
2023-09-20	0	0.640	0.600	0.640	-	-	0	0	-	0.538	0.505	0.538	-	-	0	-	-3.03%
2023-09-19	0	0.660	0.600	0.790	-	-	0	0	-	0.555	0.505	0.664	-	-	0	-	0.00%
2023-09-18	0	0.660	0.600	0.790	-	-	0	0	-	0.555	0.505	0.664	-	-	0	-	0.00%
2023-09-15	0	0.660	0.600	0.790	-	-	0	0	-	0.555	0.505	0.664	-	-	0	-	0.00%
2023-09-14	0	0.660	0.590	0.740	-	-	0	0	-	0.555	0.496	0.622	-	-	0	-	0.00%
2023-09-13	0	0.660	0.600	0.790	-	-	0	0	-	0.555	0.505	0.664	-	-	0	-	0.00%
2023-09-12	0	0.660	0.620	0.660	0.640	0.870	20,000	14,600	0.7300	0.555	0.521	0.555	0.538	0.732	23,779	0.6140	-1.49%
2023-09-11	0	0.670	0.600	0.900	-	-	0	0	-	0.564	0.505	0.757	-	-	0	-	0.00%
2023-09-07	0	0.670	0.600	0.890	-	-	0	0	-	0.564	0.505	0.749	-	-	0	-	0.00%
2023-09-06	0	0.670	0.600	0.980	-	-	0	0	-	0.564	0.505	0.824	-	-	0	-	0.00%
2023-09-05	0	0.670	0.600	0.670	-	-	0	0	-	0.564	0.505	0.564	-	-	0	-	0.00%
2023-09-04	0	0.670	0.600	0.880	-	-	0	0	-	0.564	0.505	0.740	-	-	0	-	0.00%
2023-08-31	0	0.670	0.590	0.890	-	-	0	0	-	0.564	0.496	0.749	-	-	0	-	0.00%
2023-08-30	0	0.670	0.600	0.960	-	-	0	0	-	0.564	0.505	0.807	-	-	0	-	0.00%
2023-08-29	0	0.670	0.600	0.870	-	-	0	0	-	0.564	0.505	0.732	-	-	0	-	0.00%
2023-08-28	0	0.670	0.590	0.890	-	-	0	0	-	0.564	0.496	0.749	-	-	0	-	0.00%
2023-08-25	0	0.670	0.600	0.960	-	-	0	0	-	0.564	0.505	0.807	-	-	0	-	0.00%
2023-08-24	0	0.670	0.600	0.870	-	-	0	0	-	0.564	0.505	0.732	-	-	0	-	0.00%
2023-08-23	0	0.670	0.600	0.880	-	-	0	0	-	0.564	0.505	0.740	-	-	0	-	0.00%
2023-08-22	0	0.670	0.600	0.900	-	-	0	0	-	0.564	0.505	0.757	-	-	0	-	0.00%
2023-08-21	0	0.670	0.590	0.970	-	-	0	0	-	0.564	0.496	0.816	-	-	0	-	0.00%
2023-08-18	0	0.670	0.600	0.900	-	-	0	0	-	0.564	0.505	0.757	-	-	0	-	0.00%
2023-08-17	0	0.670	0.600	0.900	-	-	0	0	-	0.564	0.505	0.757	-	-	0	-	0.00%
2023-08-16	0	0.670	0.600	0.980	-	-	0	0	-	0.564	0.505	0.824	-	-	0	-	0.00%
2023-08-15	0	0.670	0.640	0.900	-	-	0	0	-	0.564	0.538	0.757	-	-	0	-	0.00%
2023-08-14	0	0.670	0.600	0.980	-	-	0	0	-	0.564	0.505	0.824	-	-	0	-	0.00%
2023-08-11	0	0.670	0.600	0.980	-	-	0	0	-	0.564	0.505	0.824	-	-	0	-	0.00%
2023-08-10	0	0.670	0.600	0.840	-	-	0	0	-	0.564	0.505	0.706	-	-	0	-	0.00%
2023-08-09	0	0.670	0.600	0.960	-	-	0	0	-	0.564	0.505	0.807	-	-	0	-	0.00%
2023-08-08	0	0.670	0.600	0.800	-	-	0	0	-	0.564	0.505	0.673	-	-	0	-	0.00%
2023-08-07	0	0.670	0.600	0.790	-	-	0	0	-	0.564	0.505	0.664	-	-	0	-	0.00%
2023-08-04	0	0.670	0.600	0.670	-	-	0	0	-	0.564	0.505	0.564	-	-	0	-	0.00%
2023-08-03	0	0.670	0.600	0.700	-	-	0	0	-	0.564	0.505	0.589	-	-	0	-	0.00%
2023-08-02	0	0.670	0.610	0.700	0.670	0.670	40,000	26,800	0.6700	0.564	0.513	0.589	0.564	0.564	47,559	0.5635	0.00%
2023-08-01	0	0.670	0.600	0.700	-	-	0	0	-	0.564	0.505	0.589	-	-	0	-	0.00%
2023-07-31	0	0.670	0.600	0.700	-	-	0	0	-	0.564	0.505	0.589	-	-	0	-	3.08%
2023-07-28	0	0.650	0.600	0.680	-	-	0	0	-	0.547	0.505	0.572	-	-	0	-	0.00%
2023-07-27	0	0.650	0.600	0.680	-	-	0	0	-	0.547	0.505	0.572	-	-	0	-	0.00%
2023-07-26	0	0.650	0.600	0.680	-	-	0	0	-	0.547	0.505	0.572	-	-	0	-	0.00%
2023-07-25	0	0.650	0.600	0.680	-	-	0	0	-	0.547	0.505	0.572	-	-	0	-	0.00%
2023-07-24	0	0.650	0.590	0.680	-	-	0	0	-	0.547	0.496	0.572	-	-	0	-	0.00%
2023-07-21	0	0.650	0.590	0.680	-	-	0	0	-	0.547	0.496	0.572	-	-	0	-	0.00%
2023-07-20	0	0.650	0.580	0.680	-	-	0	0	-	0.547	0.488	0.572	-	-	0	-	0.00%
2023-07-19	0	0.650	0.580	0.680	-	-	0	0	-	0.547	0.488	0.572	-	-	0	-	0.00%
2023-07-18	0	0.650	0.580	0.680	-	-	0	0	-	0.547	0.488	0.572	-	-	0	-	0.00%
2023-07-14	0	0.650	0.600	0.660	0.580	0.650	270,000	161,020	0.5964	0.547	0.505	0.555	0.488	0.547	321,020	0.5016	0.00%
2023-07-13	0	0.650	0.590	0.650	-	-	0	0	-	0.547	0.496	0.547	-	-	0	-	0.00%
2023-07-12	0	0.650	0.580	0.650	-	-	0	0	-	0.547	0.488	0.547	-	-	0	-	0.00%
2023-07-11	0	0.650	0.580	0.650	-	-	0	0	-	0.547	0.488	0.547	-	-	0	-	0.00%
2023-07-10	0	0.650	0.580	0.650	-	-	0	0	-	0.547	0.488	0.547	-	-	0	-	0.00%
2023-07-07	0	0.650	0.580	0.650	-	-	0	0	-	0.547	0.488	0.547	-	-	0	-	0.00%
2023-07-06	0	0.650	0.580	0.650	-	-	0	0	-	0.547	0.488	0.547	-	-	0	-	0.00%
2023-07-05	0	0.650	0.580	0.650	-	-	0	0	-	0.547	0.488	0.547	-	-	0	-	-1.52%
2023-07-04	0	0.660	0.580	0.660	-	-	0	0	-	0.555	0.488	0.555	-	-	0	-	0.00%
2023-07-03	0	0.660	0.570	0.660	-	-	0	0	-	0.555	0.479	0.555	-	-	0	-	0.00%
2023-06-30	0	0.660	0.580	0.660	-	-	0	0	-	0.555	0.488	0.555	-	-	0	-	0.00%
2023-06-29	0	0.660	0.580	0.660	-	-	0	0	-	0.555	0.488	0.555	-	-	0	-	0.00%
2023-06-28	0	0.660	0.580	0.700	-	-	0	0	-	0.555	0.488	0.589	-	-	0	-	0.00%
2023-06-27	0	0.660	0.580	0.700	-	-	0	0	-	0.555	0.488	0.589	-	-	0	-	0.00%
2023-06-26	0	0.660	0.580	0.680	-	-	0	0	-	0.555	0.488	0.572	-	-	0	-	0.00%
2023-06-23	0	0.660	0.580	0.690	-	-	0	0	-	0.555	0.488	0.580	-	-	0	-	0.00%
2023-06-21	0	0.660	0.600	0.730	-	-	0	0	-	0.555	0.505	0.614	-	-	0	-	0.00%
2023-06-20	0	0.660	0.580	0.750	-	-	0	0	-	0.555	0.488	0.631	-	-	0	-	0.00%
2023-06-19	0	0.660	0.590	0.750	-	-	0	0	-	0.555	0.496	0.631	-	-	0	-	0.00%
2023-06-16	0	0.660	0.570	0.750	-	-	0	0	-	0.555	0.479	0.631	-	-	0	-	0.00%
2023-06-15	0	0.660	0.570	0.750	-	-	0	0	-	0.555	0.479	0.631	-	-	0	-	0.00%
2023-06-14	0	0.660	0.580	0.740	-	-	0	0	-	0.555	0.488	0.622	-	-	0	-	0.00%
2023-06-13	0	0.660	0.580	0.750	-	-	0	0	-	0.555	0.488	0.631	-	-	0	-	0.00%
2023-06-12	0	0.660	0.570	0.750	-	-	0	0	-	0.555	0.479	0.631	-	-	0	-	0.00%
2023-06-09	0	0.660	0.570	0.750	-	-	0	0	-	0.555	0.479	0.631	-	-	0	-	0.00%
2023-06-08	0	0.660	0.580	0.720	-	-	0	0	-	0.555	0.488	0.606	-	-	0	-	0.00%
2023-06-07	0	0.660	0.600	0.750	-	-	0	0	-	0.555	0.505	0.631	-	-	0	-	0.00%
2023-06-06	0	0.660	0.600	0.750	-	-	0	0	-	0.555	0.505	0.631	-	-	0	-	0.00%
2023-06-05	0	0.660	0.600	0.730	-	-	0	0	-	0.555	0.505	0.614	-	-	0	-	0.00%
2023-06-02	0	0.660	0.660	0.680	0.650	0.660	44,000	29,020	0.6595	0.555	0.555	0.572	0.547	0.555	52,314	0.5547	0.00%
2023-06-01	0	0.660	0.570	0.750	-	-	0	0	-	0.555	0.479	0.631	-	-	0	-	0.00%
2023-05-31	0	0.660	0.570	0.750	-	-	0	0	-	0.555	0.479	0.631	-	-	0	-	0.00%
2023-05-30	0	0.660	0.570	0.740	-	-	0	0	-	0.555	0.479	0.622	-	-	0	-	0.00%
2023-05-29	0	0.660	0.570	0.690	-	-	0	0	-	0.555	0.479	0.580	-	-	0	-	0.00%
2023-05-25	0	0.690	0.600	0.690	0.590	0.690	10,000	6,140	0.6140	0.555	0.483	0.555	0.475	0.555	12,430	0.4940	7.81%
2023-05-24	0	0.640	0.580	0.800	-	-	0	0	-	0.515	0.467	0.644	-	-	0	-	0.00%
2023-05-23	0	0.640	0.580	0.690	-	-	0	0	-	0.515	0.467	0.555	-	-	0	-	0.00%
2023-05-22	0	0.640	0.580	0.700	-	-	0	0	-	0.515	0.467	0.563	-	-	0	-	0.00%
2023-05-19	0	0.640	0.600	0.740	-	-	0	0	-	0.515	0.483	0.595	-	-	0	-	0.00%
2023-05-18	0	0.640	0.620	0.700	0.600	0.640	18,000	11,020	0.6122	0.515	0.499	0.563	0.483	0.515	22,374	0.4925	-4.48%
2023-05-17	0	0.670	0.580	0.670	-	-	0	0	-	0.539	0.467	0.539	-	-	0	-	0.00%
2023-05-16	0	0.670	0.590	0.700	-	-	0	0	-	0.539	0.475	0.563	-	-	0	-	0.00%
2023-05-15	0	0.670	0.630	0.670	0.530	0.670	20,000	12,000	0.6000	0.539	0.507	0.539	0.426	0.539	24,860	0.4827	-2.90%
2023-05-12	0	0.690	0.610	0.690	0.610	0.700	118,000	77,000	0.6525	0.555	0.491	0.555	0.491	0.563	146,675	0.5250	2.99%
2023-05-11	0	0.670	0.570	0.750	-	-	0	0	-	0.539	0.459	0.603	-	-	0	-	0.00%
2023-05-10	0	0.670	0.570	0.750	-	-	0	0	-	0.539	0.459	0.603	-	-	0	-	0.00%
2023-05-09	0	0.670	0.570	0.750	-	-	0	0	-	0.539	0.459	0.603	-	-	0	-	0.00%
2023-05-08	0	0.670	0.570	0.750	-	-	0	0	-	0.539	0.459	0.603	-	-	0	-	0.00%
2023-05-05	0	0.670	0.600	0.700	-	-	0	0	-	0.539	0.483	0.563	-	-	0	-	0.00%
2023-05-04	0	0.670	0.580	0.750	-	-	0	0	-	0.539	0.467	0.603	-	-	0	-	0.00%
2023-05-03	0	0.670	0.580	0.750	-	-	0	0	-	0.539	0.467	0.603	-	-	0	-	0.00%
2023-05-02	0	0.670	0.580	0.750	-	-	0	0	-	0.539	0.467	0.603	-	-	0	-	0.00%
2023-04-28	0	0.670	0.580	0.750	-	-	0	0	-	0.539	0.467	0.603	-	-	0	-	0.00%
2023-04-27	0	0.670	0.580	0.730	-	-	0	0	-	0.539	0.467	0.587	-	-	0	-	0.00%
2023-04-26	0	0.670	0.580	0.750	-	-	0	0	-	0.539	0.467	0.603	-	-	0	-	0.00%
2023-04-25	0	0.670	0.580	0.740	-	-	0	0	-	0.539	0.467	0.595	-	-	0	-	0.00%
2023-04-24	0	0.670	0.570	0.730	-	-	0	0	-	0.539	0.459	0.587	-	-	0	-	0.00%
2023-04-21	0	0.670	0.550	0.760	-	-	0	0	-	0.539	0.442	0.611	-	-	0	-	0.00%
2023-04-20	0	0.670	0.580	0.680	0.570	0.770	62,000	39,560	0.6381	0.539	0.467	0.547	0.459	0.619	77,066	0.5133	4.69%
2023-04-19	0	0.640	0.560	0.670	-	-	0	0	-	0.515	0.451	0.539	-	-	0	-	0.00%
2023-04-18	0	0.640	0.580	0.650	0.570	0.640	310,000	180,220	0.5814	0.515	0.467	0.523	0.459	0.515	385,332	0.4677	-1.54%
2023-04-17	0	0.650	0.600	0.800	-	-	0	0	-	0.523	0.483	0.644	-	-	0	-	0.00%
2023-04-14	0	0.650	0.610	0.800	-	-	0	0	-	0.523	0.491	0.644	-	-	0	-	0.00%
2023-04-13	0	0.650	0.630	0.660	0.620	0.630	14,000	8,800	0.6286	0.523	0.507	0.531	0.499	0.507	17,402	0.5057	-1.52%
2023-04-12	0	0.660	0.610	0.800	-	-	0	0	-	0.531	0.491	0.644	-	-	0	-	0.00%
2023-04-11	0	0.660	0.620	0.790	-	-	0	0	-	0.531	0.499	0.636	-	-	0	-	0.00%
2023-04-06	0	0.660	0.620	0.800	-	-	0	0	-	0.531	0.499	0.644	-	-	0	-	0.00%
2023-04-04	0	0.660	0.630	0.790	-	-	0	0	-	0.531	0.507	0.636	-	-	0	-	0.00%
2023-04-03	0	0.660	0.630	0.810	0.620	0.630	42,000	26,820	0.6386	0.531	0.507	0.652	0.499	0.507	52,206	0.5137	1.54%
2023-03-31	0	0.650	0.620	0.760	0.600	0.800	100,000	69,800	0.6980	0.523	0.499	0.611	0.483	0.644	124,301	0.5615	-1.52%
2023-03-30	0	0.660	0.660	0.750	0.650	0.830	182,000	133,420	0.7331	0.531	0.531	0.603	0.523	0.668	226,227	0.5898	1.54%
2023-03-29	0	0.650	0.600	0.840	-	-	0	0	-	0.523	0.483	0.676	-	-	0	-	0.00%
2023-03-28	0	0.650	0.600	0.840	-	-	0	0	-	0.523	0.483	0.676	-	-	0	-	0.00%
2023-03-27	0	0.650	0.600	0.840	-	-	0	0	-	0.523	0.483	0.676	-	-	0	-	0.00%
2023-03-24	0	0.650	0.600	0.840	-	-	0	0	-	0.523	0.483	0.676	-	-	0	-	0.00%
2023-03-23	0	0.650	0.600	0.840	-	-	0	0	-	0.523	0.483	0.676	-	-	0	-	0.00%
2023-03-22	0	0.650	0.600	0.840	-	-	0	0	-	0.523	0.483	0.676	-	-	0	-	0.00%
2023-03-21	0	0.650	0.600	0.790	-	-	0	0	-	0.523	0.483	0.636	-	-	0	-	0.00%
2023-03-20	0	0.650	0.600	0.830	-	-	0	0	-	0.523	0.483	0.668	-	-	0	-	0.00%
2023-03-17	0	0.650	0.600	0.840	-	-	0	0	-	0.523	0.483	0.676	-	-	0	-	3.17%
2023-03-16	0	0.630	0.600	0.730	-	-	0	0	-	0.507	0.483	0.587	-	-	0	-	3.28%
2023-03-15	0	0.610	0.600	0.730	-	-	0	0	-	0.491	0.483	0.587	-	-	0	-	0.00%
2023-03-14	0	0.610	0.590	0.720	-	-	0	0	-	0.491	0.475	0.579	-	-	0	-	1.67%
2023-03-13	0	0.600	0.590	0.720	-	-	0	0	-	0.483	0.475	0.579	-	-	0	-	0.00%
2023-03-10	0	0.600	0.590	0.600	0.600	0.600	2,000	1,200	0.6000	0.483	0.475	0.483	0.483	0.483	2,486	0.4827	-3.23%
2023-03-09	0	0.620	0.600	0.710	-	-	0	0	-	0.499	0.483	0.571	-	-	0	-	0.00%
2023-03-08	0	0.620	0.600	0.720	-	-	0	0	-	0.499	0.483	0.579	-	-	0	-	0.00%
2023-03-07	0	0.620	0.610	0.720	-	-	0	0	-	0.499	0.491	0.579	-	-	0	-	0.00%
2023-03-06	0	0.620	0.590	0.720	-	-	0	0	-	0.499	0.475	0.579	-	-	0	-	0.00%
2023-03-03	0	0.620	0.590	0.720	-	-	0	0	-	0.499	0.475	0.579	-	-	0	-	0.00%
2023-03-02	0	0.620	0.600	0.720	-	-	0	0	-	0.499	0.483	0.579	-	-	0	-	0.00%
2023-03-01	0	0.620	0.600	0.710	-	-	0	0	-	0.499	0.483	0.571	-	-	0	-	0.00%
2023-02-28	0	0.620	0.590	0.710	-	-	0	0	-	0.499	0.475	0.571	-	-	0	-	0.00%
2023-02-27	0	0.620	0.590	0.710	-	-	0	0	-	0.499	0.475	0.571	-	-	0	-	0.00%
2023-02-24	0	0.620	0.620	0.650	0.600	0.600	2,000	1,200	0.6000	0.499	0.499	0.523	0.483	0.483	2,486	0.4827	-8.82%
2023-02-23	0	0.680	0.590	0.680	-	-	0	0	-	0.547	0.475	0.547	-	-	0	-	0.00%
2023-02-22	0	0.680	0.610	0.780	-	-	0	0	-	0.547	0.491	0.628	-	-	0	-	0.00%
2023-02-21	0	0.680	0.590	0.710	0.600	0.680	6,000	3,860	0.6433	0.547	0.475	0.571	0.483	0.547	7,458	0.5176	11.48%
2023-02-20	0	0.610	0.520	0.650	-	-	0	0	-	0.491	0.418	0.523	-	-	0	-	0.00%
2023-02-17	0	0.610	0.560	0.610	-	-	0	0	-	0.491	0.451	0.491	-	-	0	-	0.00%
2023-02-16	0	0.610	0.550	0.650	-	-	0	0	-	0.491	0.442	0.523	-	-	0	-	0.00%
2023-02-15	0	0.610	0.530	0.650	-	-	0	0	-	0.491	0.426	0.523	-	-	0	-	0.00%
2023-02-14	0	0.610	0.540	0.650	-	-	0	0	-	0.491	0.434	0.523	-	-	0	-	0.00%
2023-02-13	0	0.610	0.520	0.650	-	-	0	0	-	0.491	0.418	0.523	-	-	0	-	0.00%
2023-02-10	0	0.610	0.540	0.650	-	-	0	0	-	0.491	0.434	0.523	-	-	0	-	0.00%
2023-02-09	0	0.610	0.540	0.650	-	-	0	0	-	0.491	0.434	0.523	-	-	0	-	0.00%
2023-02-08	0	0.610	0.540	0.650	-	-	0	0	-	0.491	0.434	0.523	-	-	0	-	0.00%
2023-02-07	0	0.610	0.520	0.650	-	-	0	0	-	0.491	0.418	0.523	-	-	0	-	0.00%
2023-02-06	0	0.610	0.530	0.650	-	-	0	0	-	0.491	0.426	0.523	-	-	0	-	0.00%
2023-02-03	0	0.610	0.540	0.650	-	-	0	0	-	0.491	0.434	0.523	-	-	0	-	0.00%
2023-02-02	0	0.610	0.530	0.650	-	-	0	0	-	0.491	0.426	0.523	-	-	0	-	0.00%
2023-02-01	0	0.610	0.560	0.650	-	-	0	0	-	0.491	0.451	0.523	-	-	0	-	0.00%
2023-01-31	0	0.610	0.530	0.650	-	-	0	0	-	0.491	0.426	0.523	-	-	0	-	0.00%
2023-01-30	0	0.610	0.540	0.650	-	-	0	0	-	0.491	0.434	0.523	-	-	0	-	0.00%
2023-01-27	0	0.610	0.530	0.640	-	-	0	0	-	0.491	0.426	0.515	-	-	0	-	0.00%
2023-01-26	0	0.610	0.530	0.640	-	-	0	0	-	0.491	0.426	0.515	-	-	0	-	0.00%
2023-01-20	0	0.610	0.520	0.640	-	-	0	0	-	0.491	0.418	0.515	-	-	0	-	0.00%
2023-01-19	0	0.610	0.530	0.650	-	-	0	0	-	0.491	0.426	0.523	-	-	0	-	0.00%
2023-01-18	0	0.610	0.500	0.650	-	-	0	0	-	0.491	0.402	0.523	-	-	0	-	3.39%
2023-01-17	0	0.590	0.510	0.650	-	-	0	0	-	0.475	0.410	0.523	-	-	0	-	0.00%
2023-01-16	0	0.590	0.520	0.650	-	-	0	0	-	0.475	0.418	0.523	-	-	0	-	0.00%
2023-01-13	0	0.590	0.530	0.650	-	-	0	0	-	0.475	0.426	0.523	-	-	0	-	0.00%
2023-01-12	0	0.590	0.580	0.650	-	-	0	0	-	0.475	0.467	0.523	-	-	0	-	1.72%
2023-01-11	0	0.580	0.600	0.640	0.540	0.580	16,000	8,900	0.5563	0.467	0.483	0.515	0.434	0.467	19,888	0.4475	-14.71%
2023-01-10	0	0.680	0.580	0.690	-	-	0	0	-	0.547	0.467	0.555	-	-	0	-	0.00%
2023-01-09	0	0.680	0.540	0.700	-	-	0	0	-	0.547	0.434	0.563	-	-	0	-	0.00%
2023-01-06	0	0.680	0.570	0.700	0.550	0.680	10,000	6,020	0.6020	0.547	0.459	0.563	0.442	0.547	12,430	0.4843	4.62%
2023-01-05	0	0.650	0.540	0.700	-	-	0	0	-	0.523	0.434	0.563	-	-	0	-	0.00%
2023-01-04	0	0.650	0.600	0.680	-	-	0	0	-	0.523	0.483	0.547	-	-	0	-	0.00%
2023-01-03	0	0.650	0.550	0.700	-	-	0	0	-	0.523	0.442	0.563	-	-	0	-	0.00%
2022-12-30	0	0.650	0.580	0.650	0.580	0.650	8,000	4,780	0.5975	0.523	0.467	0.523	0.467	0.523	9,944	0.4807	1.56%
2022-12-29	0	0.640	0.550	0.690	-	-	0	0	-	0.515	0.442	0.555	-	-	0	-	0.00%
2022-12-28	0	0.640	0.540	0.690	-	-	0	0	-	0.515	0.434	0.555	-	-	0	-	0.00%
2022-12-23	0	0.640	0.550	0.690	-	-	0	0	-	0.515	0.442	0.555	-	-	0	-	0.00%
2022-12-22	0	0.640	0.550	0.700	-	-	0	0	-	0.515	0.442	0.563	-	-	0	-	0.00%
2022-12-21	0	0.640	0.550	0.680	-	-	0	0	-	0.515	0.442	0.547	-	-	0	-	0.00%
2022-12-20	0	0.640	0.540	0.690	-	-	0	0	-	0.515	0.434	0.555	-	-	0	-	0.00%
2022-12-19	0	0.640	0.580	0.690	-	-	0	0	-	0.515	0.467	0.555	-	-	0	-	0.00%
2022-12-16	0	0.640	0.620	0.690	0.580	0.670	228,000	140,260	0.6152	0.515	0.499	0.555	0.467	0.539	283,406	0.4949	-18.99%
2022-12-15	0	0.790	0.670	0.790	0.800	0.800	4,000	3,200	0.8000	0.636	0.539	0.636	0.644	0.644	4,972	0.6436	0.00%
2022-12-14	0	0.790	0.680	0.790	-	-	0	0	-	0.636	0.547	0.636	-	-	0	-	-1.25%
2022-12-13	0	0.800	0.680	0.800	-	-	0	0	-	0.644	0.547	0.644	-	-	0	-	0.00%
2022-12-12	0	0.800	0.680	0.810	-	-	0	0	-	0.644	0.547	0.652	-	-	0	-	0.00%
2022-12-09	0	0.800	0.680	0.800	0.700	0.800	12,000	8,600	0.7167	0.644	0.547	0.644	0.563	0.644	14,916	0.5766	8.11%
2022-12-08	0	0.740	0.680	0.800	-	-	0	0	-	0.595	0.547	0.644	-	-	0	-	0.00%
2022-12-07	0	0.740	0.680	0.800	-	-	0	0	-	0.595	0.547	0.644	-	-	0	-	0.00%
2022-12-06	0	0.740	0.680	0.740	-	-	0	0	-	0.595	0.547	0.595	-	-	0	-	0.00%
2022-12-05	0	0.740	0.680	0.800	0.740	0.740	4,000	2,960	0.7400	0.595	0.547	0.644	0.595	0.595	4,972	0.5953	0.00%
2022-12-02	0	0.740	0.680	0.800	-	-	0	0	-	0.595	0.547	0.644	-	-	0	-	0.00%
2022-12-01	0	0.740	0.680	0.790	-	-	0	0	-	0.595	0.547	0.636	-	-	0	-	0.00%
2022-11-30	0	0.740	0.680	0.780	0.740	0.740	4,000	2,960	0.7400	0.595	0.547	0.628	0.595	0.595	4,972	0.5953	-8.64%
2022-11-29	0	0.810	0.740	0.810	-	-	0	0	-	0.652	0.595	0.652	-	-	0	-	0.00%
2022-11-28	0	0.810	0.700	0.810	0.850	0.850	2,000	1,700	0.8500	0.652	0.563	0.652	0.684	0.684	2,486	0.6838	5.19%
2022-11-25	0	0.770	0.680	0.850	-	-	0	0	-	0.619	0.547	0.684	-	-	0	-	0.00%
2022-11-24	0	0.770	0.650	0.770	0.790	0.790	2,000	1,580	0.7900	0.619	0.523	0.619	0.636	0.636	2,486	0.6356	13.24%
2022-11-23	0	0.680	0.630	0.800	-	-	0	0	-	0.547	0.507	0.644	-	-	0	-	0.00%
2022-11-22	0	0.680	0.630	0.800	-	-	0	0	-	0.547	0.507	0.644	-	-	0	-	0.00%
2022-11-21	0	0.680	0.630	0.800	-	-	0	0	-	0.547	0.507	0.644	-	-	0	-	0.00%
2022-11-18	0	0.680	0.630	0.750	-	-	0	0	-	0.547	0.507	0.603	-	-	0	-	0.00%
2022-11-17	0	0.680	0.630	0.750	-	-	0	0	-	0.547	0.507	0.603	-	-	0	-	0.00%
2022-11-16	0	0.680	0.630	0.800	-	-	0	0	-	0.547	0.507	0.644	-	-	0	-	0.00%
2022-11-15	0	0.680	0.630	0.800	-	-	0	0	-	0.547	0.507	0.644	-	-	0	-	0.00%
2022-11-14	0	0.680	0.630	0.800	-	-	0	0	-	0.547	0.507	0.644	-	-	0	-	0.00%
2022-11-11	0	0.680	0.630	0.680	-	-	0	0	-	0.547	0.507	0.547	-	-	0	-	0.00%
2022-11-10	0	0.680	0.630	0.690	-	-	0	0	-	0.547	0.507	0.555	-	-	0	-	0.00%
2022-11-09	0	0.680	0.600	0.690	-	-	0	0	-	0.547	0.483	0.555	-	-	0	-	0.00%
2022-11-08	0	0.680	0.600	0.690	-	-	0	0	-	0.547	0.483	0.555	-	-	0	-	0.00%
2022-11-07	0	0.680	0.600	0.690	-	-	0	0	-	0.547	0.483	0.555	-	-	0	-	0.00%
2022-11-04	0	0.680	0.600	0.690	-	-	0	0	-	0.547	0.483	0.555	-	-	0	-	0.00%
2022-11-03	0	0.680	0.600	0.800	-	-	0	0	-	0.547	0.483	0.644	-	-	0	-	0.00%
2022-11-02	0	0.680	0.600	0.690	-	-	0	0	-	0.547	0.483	0.555	-	-	0	-	0.00%
2022-11-01	0	0.680	0.600	0.690	-	-	0	0	-	0.547	0.483	0.555	-	-	0	-	0.00%
2022-10-31	0	0.680	0.600	0.680	-	-	0	0	-	0.547	0.483	0.547	-	-	0	-	0.00%
2022-10-28	0	0.680	0.600	0.680	-	-	0	0	-	0.547	0.483	0.547	-	-	0	-	0.00%
2022-10-27	0	0.680	0.600	0.680	-	-	0	0	-	0.547	0.483	0.547	-	-	0	-	0.00%
2022-10-26	0	0.680	0.620	0.680	-	-	0	0	-	0.547	0.499	0.547	-	-	0	-	-2.86%
2022-10-25	0	0.700	0.620	0.700	-	-	0	0	-	0.563	0.499	0.563	-	-	0	-	-2.78%
2022-10-24	0	0.720	0.650	0.890	-	-	0	0	-	0.579	0.523	0.716	-	-	0	-	0.00%
2022-10-21	0	0.720	0.630	0.790	-	-	0	0	-	0.579	0.507	0.636	-	-	0	-	0.00%
2022-10-20	0	0.720	0.620	0.720	-	-	0	0	-	0.579	0.499	0.579	-	-	0	-	-1.37%
2022-10-19	0	0.730	0.620	0.790	-	-	0	0	-	0.587	0.499	0.636	-	-	0	-	0.00%
2022-10-18	0	0.730	0.600	0.760	-	-	0	0	-	0.587	0.483	0.611	-	-	0	-	0.00%
2022-10-17	0	0.730	0.610	0.800	-	-	0	0	-	0.587	0.491	0.644	-	-	0	-	0.00%
2022-10-14	0	0.730	0.600	0.760	0.600	0.730	26,000	15,980	0.6146	0.587	0.483	0.611	0.483	0.587	32,318	0.4945	12.31%
2022-10-13	0	0.650	0.630	0.790	-	-	0	0	-	0.523	0.507	0.636	-	-	0	-	0.00%
2022-10-12	0	0.650	0.630	0.790	-	-	0	0	-	0.523	0.507	0.636	-	-	0	-	0.00%
2022-10-11	0	0.650	0.630	0.790	-	-	0	0	-	0.523	0.507	0.636	-	-	0	-	0.00%
2022-10-10	0	0.650	0.630	0.790	-	-	0	0	-	0.523	0.507	0.636	-	-	0	-	0.00%
2022-10-07	0	0.650	0.630	0.790	-	-	0	0	-	0.523	0.507	0.636	-	-	0	-	0.00%
2022-10-06	0	0.650	0.630	0.790	-	-	0	0	-	0.523	0.507	0.636	-	-	0	-	0.00%
2022-10-05	0	0.650	0.620	0.790	-	-	0	0	-	0.523	0.499	0.636	-	-	0	-	0.00%
2022-10-03	0	0.650	0.630	0.790	-	-	0	0	-	0.523	0.507	0.636	-	-	0	-	3.17%
2022-09-30	0	0.630	0.630	0.660	0.600	0.620	22,000	13,520	0.6145	0.507	0.507	0.531	0.483	0.499	27,346	0.4944	-13.70%
2022-09-29	0	0.730	0.600	0.840	-	-	0	0	-	0.587	0.483	0.676	-	-	0	-	0.00%
2022-09-28	0	0.730	0.620	0.730	-	-	0	0	-	0.587	0.499	0.587	-	-	0	-	-2.67%
2022-09-27	0	0.750	0.620	0.850	-	-	0	0	-	0.603	0.499	0.684	-	-	0	-	0.00%
2022-09-26	0	0.750	0.620	0.750	-	-	0	0	-	0.603	0.499	0.603	-	-	0	-	0.00%
2022-09-23	0	0.750	0.620	0.810	-	-	0	0	-	0.603	0.499	0.652	-	-	0	-	0.00%
2022-09-22	0	0.750	0.620	0.850	-	-	0	0	-	0.603	0.499	0.684	-	-	0	-	0.00%
2022-09-21	0	0.750	0.620	0.850	-	-	0	0	-	0.603	0.499	0.684	-	-	0	-	0.00%
2022-09-20	0	0.750	0.630	0.800	-	-	0	0	-	0.603	0.507	0.644	-	-	0	-	0.00%
2022-09-19	0	0.750	0.620	0.850	-	-	0	0	-	0.603	0.499	0.684	-	-	0	-	0.00%
2022-09-16	0	0.750	0.620	0.850	-	-	0	0	-	0.603	0.499	0.684	-	-	0	-	0.00%
2022-09-15	0	0.750	0.620	0.850	-	-	0	0	-	0.603	0.499	0.684	-	-	0	-	0.00%
2022-09-14	0	0.750	0.620	0.850	-	-	0	0	-	0.603	0.499	0.684	-	-	0	-	0.00%
2022-09-13	0	0.750	0.620	0.850	-	-	0	0	-	0.603	0.499	0.684	-	-	0	-	0.00%
2022-09-09	0	0.750	0.690	0.850	-	-	0	0	-	0.603	0.555	0.684	-	-	0	-	0.00%
2022-09-08	0	0.750	0.680	0.850	-	-	0	0	-	0.603	0.547	0.684	-	-	0	-	0.00%
2022-09-07	0	0.750	0.680	0.850	-	-	0	0	-	0.603	0.547	0.684	-	-	0	-	0.00%
2022-09-06	0	0.750	0.680	0.750	-	-	0	0	-	0.603	0.547	0.603	-	-	0	-	0.00%
2022-09-05	0	0.750	0.680	0.850	-	-	0	0	-	0.603	0.547	0.684	-	-	0	-	0.00%
2022-09-02	0	0.750	0.680	0.850	-	-	0	0	-	0.603	0.547	0.684	-	-	0	-	0.00%
2022-09-01	0	0.750	0.680	0.850	-	-	0	0	-	0.603	0.547	0.684	-	-	0	-	0.00%
2022-08-31	0	0.750	0.680	0.750	-	-	0	0	-	0.603	0.547	0.603	-	-	0	-	0.00%
2022-08-30	0	0.750	0.680	0.830	-	-	0	0	-	0.603	0.547	0.668	-	-	0	-	0.00%
2022-08-29	0	0.750	0.680	0.820	-	-	0	0	-	0.603	0.547	0.660	-	-	0	-	0.00%
2022-08-26	0	0.750	0.680	0.850	-	-	0	0	-	0.603	0.547	0.684	-	-	0	-	0.00%
2022-08-25	0	0.750	0.680	0.750	-	-	0	0	-	0.603	0.547	0.603	-	-	0	-	-2.60%
2022-08-24	0	0.770	0.700	0.810	-	-	0	0	-	0.619	0.563	0.652	-	-	0	-	0.00%
2022-08-23	0	0.770	0.680	0.800	-	-	0	0	-	0.619	0.547	0.644	-	-	0	-	0.00%
2022-08-22	0	0.770	0.680	0.850	-	-	0	0	-	0.619	0.547	0.684	-	-	0	-	0.00%
2022-08-19	0	0.770	0.680	0.770	-	-	0	0	-	0.619	0.547	0.619	-	-	0	-	0.00%
2022-08-18	0	0.770	0.680	0.770	-	-	0	0	-	0.619	0.547	0.619	-	-	0	-	0.00%
2022-08-17	0	0.770	0.680	0.770	-	-	0	0	-	0.619	0.547	0.619	-	-	0	-	0.00%
2022-08-16	0	0.770	0.680	0.770	-	-	0	0	-	0.619	0.547	0.619	-	-	0	-	0.00%
2022-08-15	0	0.770	0.680	0.770	-	-	0	0	-	0.619	0.547	0.619	-	-	0	-	0.00%
2022-08-12	0	0.770	0.680	0.780	-	-	0	0	-	0.619	0.547	0.628	-	-	0	-	0.00%
2022-08-11	0	0.770	0.680	0.770	-	-	0	0	-	0.619	0.547	0.619	-	-	0	-	0.00%
2022-08-10	0	0.770	0.680	0.800	-	-	0	0	-	0.619	0.547	0.644	-	-	0	-	0.00%
2022-08-09	0	0.770	0.680	0.790	-	-	0	0	-	0.619	0.547	0.636	-	-	0	-	0.00%
2022-08-08	0	0.770	0.680	0.790	-	-	0	0	-	0.619	0.547	0.636	-	-	0	-	0.00%
2022-08-05	0	0.770	0.680	0.800	-	-	0	0	-	0.619	0.547	0.644	-	-	0	-	0.00%
2022-08-04	0	0.770	0.700	0.850	-	-	0	0	-	0.619	0.563	0.684	-	-	0	-	0.00%
2022-08-03	0	0.770	0.690	0.790	-	-	0	0	-	0.619	0.555	0.636	-	-	0	-	0.00%
2022-08-02	0	0.770	0.690	0.790	-	-	0	0	-	0.619	0.555	0.636	-	-	0	-	0.00%
2022-08-01	0	0.770	0.680	0.850	-	-	0	0	-	0.619	0.547	0.684	-	-	0	-	0.00%
2022-07-29	0	0.770	0.680	0.770	-	-	0	0	-	0.619	0.547	0.619	-	-	0	-	0.00%
2022-07-28	0	0.770	0.670	0.820	-	-	0	0	-	0.619	0.539	0.660	-	-	0	-	0.00%
2022-07-27	0	0.770	0.670	0.790	-	-	0	0	-	0.619	0.539	0.636	-	-	0	-	0.00%
2022-07-26	0	0.770	0.680	0.770	0.700	0.770	14,000	9,940	0.7100	0.619	0.547	0.619	0.563	0.619	17,402	0.5712	10.00%
2022-07-25	0	0.700	0.670	0.770	-	-	0	0	-	0.563	0.539	0.619	-	-	0	-	0.00%
2022-07-22	0	0.700	0.670	0.750	-	-	0	0	-	0.563	0.539	0.603	-	-	0	-	0.00%
2022-07-21	0	0.700	0.670	0.770	-	-	0	0	-	0.563	0.539	0.619	-	-	0	-	0.00%
2022-07-20	0	0.700	0.670	0.770	-	-	0	0	-	0.563	0.539	0.619	-	-	0	-	0.00%
2022-07-19	0	0.700	0.670	0.750	-	-	0	0	-	0.563	0.539	0.603	-	-	0	-	0.00%
2022-07-18	0	0.700	0.670	0.760	-	-	0	0	-	0.563	0.539	0.611	-	-	0	-	0.00%
2022-07-15	0	0.700	0.670	0.760	-	-	0	0	-	0.563	0.539	0.611	-	-	0	-	0.00%
2022-07-14	0	0.700	0.670	0.770	-	-	0	0	-	0.563	0.539	0.619	-	-	0	-	0.00%
2022-07-13	0	0.700	0.670	0.770	-	-	0	0	-	0.563	0.539	0.619	-	-	0	-	0.00%
2022-07-12	0	0.700	0.670	0.760	-	-	0	0	-	0.563	0.539	0.611	-	-	0	-	0.00%
2022-07-11	0	0.700	0.670	0.770	-	-	0	0	-	0.563	0.539	0.619	-	-	0	-	0.00%
2022-07-08	0	0.700	0.670	0.770	-	-	0	0	-	0.563	0.539	0.619	-	-	0	-	0.00%
2022-07-07	0	0.700	0.670	0.770	-	-	0	0	-	0.563	0.539	0.619	-	-	0	-	0.00%
2022-07-06	0	0.700	0.670	0.750	-	-	0	0	-	0.563	0.539	0.603	-	-	0	-	2.94%
2022-07-05	0	0.680	0.680	0.850	0.680	0.680	2,691	1,802	0.6696	0.547	0.547	0.684	0.547	0.547	3,345	0.5387	-9.33%
2022-07-04	0	0.750	0.660	0.850	-	-	0	0	-	0.603	0.531	0.684	-	-	0	-	0.00%
2022-06-30	0	0.750	0.660	0.800	-	-	0	0	-	0.603	0.531	0.644	-	-	0	-	0.00%
2022-06-29	0	0.750	0.710	0.750	-	-	0	0	-	0.603	0.571	0.603	-	-	0	-	0.00%
2022-06-28	0	0.750	0.660	0.800	-	-	0	0	-	0.603	0.531	0.644	-	-	0	-	0.00%
2022-06-27	0	0.750	0.680	0.800	-	-	0	0	-	0.603	0.547	0.644	-	-	0	-	0.00%
2022-06-24	0	0.750	0.700	0.800	-	-	0	0	-	0.603	0.563	0.644	-	-	0	-	0.00%
2022-06-23	0	0.750	0.650	0.750	-	-	0	0	-	0.603	0.523	0.603	-	-	0	-	0.00%
2022-06-22	0	0.750	0.650	0.750	-	-	0	0	-	0.603	0.523	0.603	-	-	0	-	0.00%
2022-06-21	0	0.750	0.710	0.750	-	-	0	0	-	0.603	0.571	0.603	-	-	0	-	0.00%
2022-06-20	0	0.750	0.700	0.780	-	-	0	0	-	0.603	0.563	0.628	-	-	0	-	0.00%
2022-06-17	0	0.750	0.620	0.780	-	-	0	0	-	0.603	0.499	0.628	-	-	0	-	0.00%
2022-06-16	0	0.750	0.620	0.780	0.620	0.750	4,000	2,740	0.6850	0.603	0.499	0.628	0.499	0.603	4,972	0.5511	7.14%
2022-06-15	0	0.700	0.680	0.700	-	-	0	0	-	0.563	0.547	0.563	-	-	0	-	-2.78%
2022-06-14	0	0.720	0.700	0.750	0.670	0.680	60,000	40,220	0.6703	0.579	0.563	0.603	0.539	0.547	74,580	0.5393	-6.49%
2022-06-13	0	0.770	0.660	0.770	-	-	0	0	-	0.619	0.531	0.619	-	-	0	-	0.00%
2022-06-10	0	0.770	0.660	0.900	-	-	0	0	-	0.619	0.531	0.724	-	-	0	-	0.00%
2022-06-09	0	0.770	0.660	0.890	-	-	0	0	-	0.619	0.531	0.716	-	-	0	-	0.00%
2022-06-08	0	0.770	-	0.910	-	-	0	0	-	0.619	-	0.732	-	-	0	-	0.00%
2022-06-07	0	0.770	-	0.910	-	-	0	0	-	0.619	-	0.732	-	-	0	-	0.00%
2022-06-06	0	0.770	-	0.920	-	-	0	0	-	0.619	-	0.740	-	-	0	-	0.00%
2022-06-02	0	0.770	-	0.920	-	-	0	0	-	0.619	-	0.740	-	-	0	-	0.00%
2022-06-01	0	0.770	-	0.910	-	-	0	0	-	0.619	-	0.732	-	-	0	-	0.00%
2022-05-31	0	0.770	0.510	0.910	-	-	0	0	-	0.619	0.410	0.732	-	-	0	-	0.00%
2022-05-30	0	0.770	-	0.920	-	-	0	0	-	0.619	-	0.740	-	-	0	-	-0.00%
2022-05-27	0	0.790	0.640	0.920	-	-	0	0	-	0.619	0.502	0.721	-	-	0	-	0.00%
2022-05-26	0	0.790	0.640	0.920	-	-	0	0	-	0.619	0.502	0.721	-	-	0	-	0.00%
2022-05-25	0	0.790	0.640	0.820	-	-	0	0	-	0.619	0.502	0.643	-	-	0	-	0.00%
2022-05-24	0	0.790	0.640	0.910	-	-	0	0	-	0.619	0.502	0.714	-	-	0	-	0.00%
2022-05-23	0	0.790	0.640	0.790	-	-	0	0	-	0.619	0.502	0.619	-	-	0	-	-1.25%
2022-05-20	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-05-19	0	0.800	0.640	0.810	-	-	0	0	-	0.627	0.502	0.635	-	-	0	-	0.00%
2022-05-18	0	0.800	0.640	0.800	0.800	0.800	22,000	17,600	0.8000	0.627	0.502	0.627	0.627	0.627	28,056	0.6273	0.00%
2022-05-17	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-05-16	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-05-13	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-05-12	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-05-11	0	0.800	0.640	0.890	-	-	0	0	-	0.627	0.502	0.698	-	-	0	-	0.00%
2022-05-10	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-05-06	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-05-05	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-05-04	0	0.800	0.650	0.840	-	-	0	0	-	0.627	0.510	0.659	-	-	0	-	0.00%
2022-05-03	0	0.800	0.670	0.800	-	-	0	0	-	0.627	0.525	0.627	-	-	0	-	0.00%
2022-04-29	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-04-28	0	0.800	0.640	0.800	-	-	0	0	-	0.627	0.502	0.627	-	-	0	-	0.00%
2022-04-27	0	0.800	0.650	0.800	-	-	0	0	-	0.627	0.510	0.627	-	-	0	-	0.00%
2022-04-26	0	0.800	0.610	0.800	0.600	0.800	26,000	16,400	0.6308	0.627	0.478	0.627	0.470	0.627	33,158	0.4946	17.65%
2022-04-25	0	0.680	0.570	0.800	-	-	0	0	-	0.533	0.447	0.627	-	-	0	-	0.00%
2022-04-22	0	0.680	0.570	0.770	-	-	0	0	-	0.533	0.447	0.604	-	-	0	-	0.00%
2022-04-21	0	0.680	0.610	0.780	-	-	0	0	-	0.533	0.478	0.612	-	-	0	-	0.00%
2022-04-20	0	0.680	0.580	0.780	-	-	0	0	-	0.533	0.455	0.612	-	-	0	-	0.00%
2022-04-19	0	0.680	0.670	0.710	0.670	0.670	2,000	1,340	0.6700	0.533	0.525	0.557	0.525	0.525	2,551	0.5254	-13.92%
2022-04-14	0	0.790	0.660	0.790	-	-	0	0	-	0.619	0.518	0.619	-	-	0	-	0.00%
2022-04-13	0	0.790	0.660	0.920	-	-	0	0	-	0.619	0.518	0.721	-	-	0	-	0.00%
2022-04-12	0	0.790	0.660	0.790	-	-	0	0	-	0.619	0.518	0.619	-	-	0	-	0.00%
2022-04-11	0	0.790	0.660	0.790	-	-	0	0	-	0.619	0.518	0.619	-	-	0	-	0.00%
2022-04-08	0	0.790	0.660	0.910	-	-	0	0	-	0.619	0.518	0.714	-	-	0	-	0.00%
2022-04-07	0	0.790	0.670	0.790	-	-	0	0	-	0.619	0.525	0.619	-	-	0	-	0.00%
2022-04-06	0	0.790	0.670	0.850	0.660	0.790	12,000	8,200	0.6833	0.619	0.525	0.667	0.518	0.619	15,304	0.5358	8.22%
2022-04-04	0	0.730	0.660	0.850	-	-	0	0	-	0.572	0.518	0.667	-	-	0	-	0.00%
2022-04-01	0	0.730	0.660	0.730	-	-	0	0	-	0.572	0.518	0.572	-	-	0	-	0.00%
2022-03-31	0	0.730	0.660	0.850	-	-	0	0	-	0.572	0.518	0.667	-	-	0	-	0.00%
2022-03-30	0	0.730	0.660	0.810	-	-	0	0	-	0.572	0.518	0.635	-	-	0	-	0.00%
2022-03-29	0	0.730	0.660	0.830	-	-	0	0	-	0.572	0.518	0.651	-	-	0	-	0.00%
2022-03-28	0	0.730	0.640	0.730	0.620	0.730	8,000	5,460	0.6825	0.572	0.502	0.572	0.486	0.572	10,202	0.5352	7.35%
2022-03-25	0	0.680	0.590	0.790	0.680	0.680	6,000	4,080	0.6800	0.533	0.463	0.619	0.533	0.533	7,652	0.5332	0.00%
2022-03-24	0	0.680	0.640	0.740	-	-	0	0	-	0.533	0.502	0.580	-	-	0	-	0.00%
2022-03-23	0	0.680	0.540	0.750	-	-	0	0	-	0.533	0.423	0.588	-	-	0	-	0.00%
2022-03-22	0	0.680	0.530	0.780	-	-	0	0	-	0.533	0.416	0.612	-	-	0	-	0.00%
2022-03-21	0	0.680	0.680	0.710	0.570	0.570	4,000	2,280	0.5700	0.533	0.533	0.557	0.447	0.447	5,101	0.4470	-5.56%
2022-03-18	0	0.720	0.720	0.750	0.720	0.750	80,000	58,040	0.7255	0.565	0.565	0.588	0.565	0.588	102,023	0.5689	-16.28%
2022-03-17	0	0.860	0.660	0.870	0.610	0.860	8,000	5,380	0.6725	0.674	0.518	0.682	0.478	0.674	10,202	0.5273	22.86%
2022-03-16	0	0.700	0.610	0.870	-	-	0	0	-	0.549	0.478	0.682	-	-	0	-	0.00%
2022-03-15	0	0.700	0.610	0.870	-	-	0	0	-	0.549	0.478	0.682	-	-	0	-	0.00%
2022-03-14	0	0.700	0.700	0.870	0.690	0.700	50,000	34,520	0.6904	0.549	0.549	0.682	0.541	0.549	63,765	0.5414	0.00%
2022-03-11	0	0.700	0.690	0.870	-	-	0	0	-	0.549	0.541	0.682	-	-	0	-	0.00%
2022-03-10	0	0.700	0.700	0.880	0.690	0.690	2,000	1,380	0.6900	0.549	0.549	0.690	0.541	0.541	2,551	0.5411	-1.41%
2022-03-09	0	0.710	0.690	0.870	-	-	0	0	-	0.557	0.541	0.682	-	-	0	-	0.00%
2022-03-08	0	0.710	0.690	0.870	0.710	0.710	2,000	1,420	0.7100	0.557	0.541	0.682	0.557	0.557	2,551	0.5567	1.43%
2022-03-07	0	0.700	0.700	0.870	0.690	0.700	10,000	6,920	0.6920	0.549	0.549	0.682	0.541	0.549	12,753	0.5426	-1.41%
2022-03-04	0	0.710	0.700	0.880	-	-	0	0	-	0.557	0.549	0.690	-	-	0	-	0.00%
2022-03-03	0	0.710	0.700	0.880	-	-	0	0	-	0.557	0.549	0.690	-	-	0	-	0.00%
2022-03-02	0	0.710	0.690	0.880	-	-	0	0	-	0.557	0.541	0.690	-	-	0	-	0.00%
2022-03-01	0	0.710	0.690	0.880	-	-	0	0	-	0.557	0.541	0.690	-	-	0	-	0.00%
2022-02-28	0	0.710	0.690	0.880	-	-	0	0	-	0.557	0.541	0.690	-	-	0	-	0.00%
2022-02-25	0	0.710	0.690	0.880	-	-	0	0	-	0.557	0.541	0.690	-	-	0	-	0.00%
2022-02-24	0	0.710	0.690	0.880	0.710	0.720	78,000	55,580	0.7126	0.557	0.541	0.690	0.557	0.565	99,473	0.5587	-4.05%
2022-02-23	0	0.740	0.710	0.880	-	-	0	0	-	0.580	0.557	0.690	-	-	0	-	0.00%
2022-02-22	0	0.740	0.720	0.880	-	-	0	0	-	0.580	0.565	0.690	-	-	0	-	0.00%
2022-02-21	0	0.740	0.710	0.880	-	-	0	0	-	0.580	0.557	0.690	-	-	0	-	0.00%
2022-02-18	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-02-17	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-02-16	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-02-15	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-02-14	0	0.740	0.700	0.800	-	-	0	0	-	0.580	0.549	0.627	-	-	0	-	0.00%
2022-02-11	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-02-10	0	0.740	0.690	1.080	-	-	0	0	-	0.580	0.541	0.847	-	-	0	-	0.00%
2022-02-09	0	0.740	0.690	0.880	-	-	0	0	-	0.580	0.541	0.690	-	-	0	-	0.00%
2022-02-08	0	0.740	0.690	0.880	-	-	0	0	-	0.580	0.541	0.690	-	-	0	-	0.00%
2022-02-07	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-02-04	0	0.740	0.710	0.880	-	-	0	0	-	0.580	0.557	0.690	-	-	0	-	0.00%
2022-01-31	0	0.740	0.710	0.880	-	-	0	0	-	0.580	0.557	0.690	-	-	0	-	0.00%
2022-01-28	0	0.740	0.710	0.880	-	-	0	0	-	0.580	0.557	0.690	-	-	0	-	0.00%
2022-01-27	0	0.740	0.710	0.880	-	-	0	0	-	0.580	0.557	0.690	-	-	0	-	0.00%
2022-01-26	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-01-25	0	0.740	0.710	0.880	-	-	0	0	-	0.580	0.557	0.690	-	-	0	-	0.00%
2022-01-24	0	0.740	0.690	0.880	-	-	0	0	-	0.580	0.541	0.690	-	-	0	-	0.00%
2022-01-21	0	0.740	0.690	0.880	-	-	0	0	-	0.580	0.541	0.690	-	-	0	-	0.00%
2022-01-20	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-01-19	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-01-18	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-01-17	0	0.740	0.700	0.880	-	-	0	0	-	0.580	0.549	0.690	-	-	0	-	0.00%
2022-01-14	0	0.740	0.700	0.940	0.680	0.750	20,000	14,460	0.7230	0.580	0.549	0.737	0.533	0.588	25,506	0.5669	-1.33%
2022-01-13	0	0.750	0.750	0.770	0.750	0.760	28,000	21,040	0.7514	0.588	0.588	0.604	0.588	0.596	35,708	0.5892	-6.25%
2022-01-12	0	0.800	0.770	0.810	0.780	1.020	218,000	200,720	0.9207	0.627	0.604	0.635	0.612	0.800	278,014	0.7220	-5.88%
2022-01-11	0	0.850	0.800	0.850	0.760	0.850	52,000	43,180	0.8304	0.667	0.627	0.667	0.596	0.667	66,315	0.6511	8.97%
2022-01-10	0	0.780	0.760	0.930	0.750	0.780	154,000	117,120	0.7605	0.612	0.596	0.729	0.588	0.612	196,395	0.5963	4.00%
2022-01-07	0	0.750	0.750	0.930	-	-	0	0	-	0.588	0.588	0.729	-	-	0	-	0.00%
2022-01-06	0	0.750	0.750	0.830	0.750	0.750	2,000	1,500	0.7500	0.588	0.588	0.651	0.588	0.588	2,551	0.5881	-5.06%
2022-01-05	0	0.790	0.760	0.790	-	-	0	0	-	0.619	0.596	0.619	-	-	0	-	-3.66%
2022-01-04	0	0.820	0.750	0.820	-	-	0	0	-	0.643	0.588	0.643	-	-	0	-	0.00%
2022-01-03	0	0.820	0.750	0.820	0.820	0.820	14,000	11,480	0.8200	0.643	0.588	0.643	0.643	0.643	17,854	0.6430	2.50%
2021-12-31	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-30	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-29	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-28	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-24	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-23	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-22	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-21	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-20	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-17	0	0.800	0.800	0.960	0.800	0.800	88,000	70,400	0.8000	0.627	0.627	0.753	0.627	0.627	112,226	0.6273	0.00%
2021-12-16	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-15	0	0.800	0.750	0.960	-	-	0	0	-	0.627	0.588	0.753	-	-	0	-	0.00%
2021-12-14	0	0.800	0.750	0.960	0.800	0.800	14,000	11,200	0.8000	0.627	0.588	0.753	0.627	0.627	17,854	0.6273	0.00%
2021-12-13	0	0.800	0.780	0.960	-	-	0	0	-	0.627	0.612	0.753	-	-	0	-	0.00%
2021-12-10	0	0.800	0.800	0.960	-	-	0	0	-	0.627	0.627	0.753	-	-	0	-	0.00%
2021-12-09	0	0.800	0.800	0.950	-	-	0	0	-	0.627	0.627	0.745	-	-	0	-	1.27%
2021-12-08	0	0.790	0.790	0.950	0.790	0.790	32,000	25,280	0.7900	0.619	0.619	0.745	0.619	0.619	40,809	0.6195	0.00%
2021-12-07	0	0.790	0.790	0.950	-	-	0	0	-	0.619	0.619	0.745	-	-	0	-	0.00%
2021-12-06	0	0.790	0.790	0.900	0.790	0.790	22,000	17,380	0.7900	0.619	0.619	0.706	0.619	0.619	28,056	0.6195	0.00%
2021-12-03	0	0.790	0.790	0.950	-	-	0	0	-	0.619	0.619	0.745	-	-	0	-	0.00%
2021-12-02	0	0.790	0.790	0.950	-	-	0	0	-	0.619	0.619	0.745	-	-	0	-	0.00%
2021-12-01	0	0.790	0.790	0.950	-	-	0	0	-	0.619	0.619	0.745	-	-	0	-	0.00%
2021-11-30	0	0.790	0.790	0.950	0.790	0.790	126,000	99,540	0.7900	0.619	0.619	0.745	0.619	0.619	160,687	0.6195	-1.25%
2021-11-29	0	0.800	0.790	0.950	-	-	0	0	-	0.627	0.619	0.745	-	-	0	-	0.00%
2021-11-26	0	0.800	0.790	0.950	-	-	0	0	-	0.627	0.619	0.745	-	-	0	-	0.00%
2021-11-25	0	0.800	0.790	0.950	-	-	0	0	-	0.627	0.619	0.745	-	-	0	-	0.00%
2021-11-24	0	0.800	0.790	0.950	0.790	0.800	8,000	6,360	0.7950	0.627	0.619	0.745	0.619	0.627	10,202	0.6234	0.00%
2021-11-23	0	0.800	0.790	0.950	0.790	0.800	12,000	9,580	0.7983	0.627	0.619	0.745	0.619	0.627	15,304	0.6260	-11.11%
2021-11-22	0	0.900	0.790	0.940	-	-	0	0	-	0.706	0.619	0.737	-	-	0	-	0.00%
2021-11-19	0	0.900	0.790	0.940	-	-	0	0	-	0.706	0.619	0.737	-	-	0	-	0.00%
2021-11-18	0	0.900	0.810	0.950	-	-	0	0	-	0.706	0.635	0.745	-	-	0	-	0.00%
2021-11-17	0	0.900	0.810	0.950	-	-	0	0	-	0.706	0.635	0.745	-	-	0	-	0.00%
2021-11-16	0	0.900	0.800	0.940	-	-	0	0	-	0.706	0.627	0.737	-	-	0	-	0.00%
2021-11-15	0	0.900	0.800	0.950	-	-	9	9	1.0000	0.706	0.627	0.745	-	-	11	0.7841	0.00%
2021-11-12	0	0.900	0.750	1.070	-	-	0	0	-	0.706	0.588	0.839	-	-	0	-	0.00%
2021-11-11	0	0.900	0.780	1.070	-	-	0	0	-	0.706	0.612	0.839	-	-	0	-	0.00%
2021-11-10	0	0.900	0.680	1.070	-	-	0	0	-	0.706	0.533	0.839	-	-	0	-	0.00%
2021-11-09	0	0.900	0.900	1.070	-	-	0	0	-	0.706	0.706	0.839	-	-	0	-	3.45%
2021-11-08	0	0.870	0.680	1.070	0.870	0.870	4,000	3,480	0.8700	0.682	0.533	0.839	0.682	0.682	5,101	0.6822	0.00%
2021-11-05	0	0.870	0.770	0.890	0.700	0.870	14,000	10,380	0.7414	0.682	0.604	0.698	0.549	0.682	17,854	0.5814	3.57%
2021-11-04	0	0.840	0.840	0.910	-	-	0	0	-	0.659	0.659	0.714	-	-	0	-	1.20%
2021-11-03	0	0.830	0.700	1.030	-	-	0	0	-	0.651	0.549	0.808	-	-	0	-	0.00%
2021-11-02	0	0.830	0.700	0.910	-	-	0	0	-	0.651	0.549	0.714	-	-	0	-	0.00%
2021-11-01	0	0.830	0.750	0.910	-	-	0	0	-	0.651	0.588	0.714	-	-	0	-	0.00%
2021-10-29	0	0.830	0.710	0.920	-	-	0	0	-	0.651	0.557	0.721	-	-	0	-	0.00%
2021-10-28	0	0.830	0.710	1.030	0.830	0.840	8,000	6,680	0.8350	0.651	0.557	0.808	0.651	0.659	10,202	0.6548	0.00%
2021-10-27	0	0.830	0.830	1.020	-	-	0	0	-	0.651	0.651	0.800	-	-	0	-	1.22%
2021-10-26	0	0.820	0.860	1.050	0.810	0.840	50,000	40,820	0.8164	0.643	0.674	0.823	0.635	0.659	63,765	0.6402	-8.89%
2021-10-25	0	0.900	0.760	0.900	-	-	0	0	-	0.706	0.596	0.706	-	-	0	-	0.00%
2021-10-22	0	0.900	0.900	1.050	0.900	0.900	2,000	1,800	0.9000	0.706	0.706	0.823	0.706	0.706	2,551	0.7057	-8.16%
2021-10-21	0	0.980	0.850	0.980	-	-	0	0	-	0.768	0.667	0.768	-	-	0	-	0.00%
2021-10-20	0	0.980	0.970	1.170	-	-	0	0	-	0.768	0.761	0.917	-	-	0	-	0.00%
2021-10-19	0	0.980	0.780	0.980	-	-	0	0	-	0.768	0.612	0.768	-	-	0	-	0.00%
2021-10-18	0	0.980	0.780	0.980	0.980	0.980	4,000	3,920	0.9800	0.768	0.612	0.768	0.768	0.768	5,101	0.7685	0.00%
2021-10-15	0	0.980	0.980	1.170	-	-	0	0	-	0.768	0.768	0.917	-	-	0	-	0.00%
2021-10-12	0	0.980	0.980	1.150	-	-	0	0	-	0.768	0.768	0.902	-	-	0	-	1.03%
2021-10-11	0	0.970	0.780	1.170	-	-	0	0	-	0.761	0.612	0.917	-	-	0	-	0.00%
2021-10-08	0	0.970	0.900	1.170	-	-	0	0	-	0.761	0.706	0.917	-	-	0	-	0.00%
2021-10-07	0	0.970	0.920	1.170	-	-	0	0	-	0.761	0.721	0.917	-	-	0	-	0.00%
2021-10-06	0	0.970	0.870	1.170	-	-	0	0	-	0.761	0.682	0.917	-	-	0	-	0.00%
2021-10-05	0	0.970	0.780	1.170	-	-	0	0	-	0.761	0.612	0.917	-	-	0	-	0.00%
2021-10-04	0	0.970	0.770	1.170	-	-	0	0	-	0.761	0.604	0.917	-	-	0	-	0.00%
2021-09-30	0	0.970	0.950	1.120	0.970	0.970	40,000	38,800	0.9700	0.761	0.745	0.878	0.761	0.761	51,012	0.7606	-13.39%
2021-09-29	0	1.120	0.970	1.200	-	-	0	0	-	0.878	0.761	0.941	-	-	0	-	0.00%
2021-09-28	0	1.120	1.020	1.200	-	-	0	0	-	0.878	0.800	0.941	-	-	0	-	0.00%
2021-09-27	0	1.120	0.980	1.200	-	-	0	0	-	0.878	0.768	0.941	-	-	0	-	0.00%
2021-09-24	0	1.120	1.060	1.130	-	-	0	0	-	0.878	0.831	0.886	-	-	0	-	-0.88%
2021-09-23	0	1.130	0.970	1.200	-	-	0	0	-	0.886	0.761	0.941	-	-	0	-	0.00%
2021-09-21	0	1.130	0.970	1.180	-	-	0	0	-	0.886	0.761	0.925	-	-	0	-	0.00%
2021-09-20	0	1.130	0.970	1.200	-	-	0	0	-	0.886	0.761	0.941	-	-	0	-	0.00%
2021-09-17	0	1.130	0.970	1.180	-	-	0	0	-	0.886	0.761	0.925	-	-	0	-	-1.74%
2021-09-16	0	1.150	0.970	1.200	-	-	0	0	-	0.902	0.761	0.941	-	-	0	-	0.00%
2021-09-15	0	1.150	0.970	1.210	-	-	0	0	-	0.902	0.761	0.949	-	-	0	-	0.00%
2021-09-14	0	1.150	1.000	1.200	1.150	1.150	20,000	23,000	1.1500	0.902	0.784	0.941	0.902	0.902	25,506	0.9018	0.88%
2021-09-13	0	1.140	0.970	1.200	-	-	0	0	-	0.894	0.761	0.941	-	-	0	-	0.00%
2021-09-10	0	1.140	1.050	1.160	1.160	1.160	4,000	4,740	1.1850	0.894	0.823	0.910	0.910	0.910	5,101	0.9292	-2.56%
2021-09-09	0	1.170	1.020	1.220	-	-	0	0	-	0.917	0.800	0.957	-	-	0	-	-0.85%
2021-09-08	0	1.180	1.100	1.200	1.100	1.200	8,000	9,000	1.1250	0.925	0.863	0.941	0.863	0.941	10,202	0.8821	5.36%
2021-09-07	0	1.120	1.060	1.170	1.120	1.130	24,000	26,920	1.1217	0.878	0.831	0.917	0.878	0.886	30,607	0.8795	1.82%
2021-09-06	0	1.100	1.080	1.220	-	-	0	0	-	0.863	0.847	0.957	-	-	0	-	0.00%
2021-09-03	0	1.100	0.970	1.220	1.100	1.100	10,000	11,000	1.1000	0.863	0.761	0.957	0.863	0.863	12,753	0.8625	1.85%
2021-09-02	0	1.080	1.080	1.220	-	-	0	0	-	0.847	0.847	0.957	-	-	0	-	0.00%
2021-09-01	0	1.080	1.000	1.120	1.070	1.080	50,000	53,800	1.0760	0.847	0.784	0.878	0.839	0.847	63,765	0.8437	5.88%
2021-08-31	0	1.020	0.990	1.070	-	-	0	0	-	0.800	0.776	0.839	-	-	0	-	0.00%
2021-08-30	0	1.020	1.000	1.100	0.900	1.020	224,000	226,920	1.0130	0.800	0.784	0.863	0.706	0.800	285,666	0.7944	5.15%
2021-08-27	0	0.970	0.970	1.000	0.970	0.970	8,000	7,760	0.9700	0.761	0.761	0.784	0.761	0.761	10,202	0.7606	0.00%
2021-08-26	0	0.970	0.970	1.020	-	-	0	0	-	0.761	0.761	0.800	-	-	0	-	1.04%
2021-08-25	0	0.960	0.760	1.020	-	-	0	0	-	0.753	0.596	0.800	-	-	0	-	-1.03%
2021-08-24	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	-2.02%
2021-08-23	0	0.990	0.820	1.020	-	-	0	0	-	0.776	0.643	0.800	-	-	0	-	-1.98%
2021-08-20	0	1.010	0.970	1.020	1.010	1.020	54,000	54,740	1.0137	0.792	0.761	0.800	0.792	0.800	68,866	0.7949	1.00%
2021-08-19	0	1.000	0.920	1.020	0.970	1.000	70,000	68,080	0.9726	0.784	0.721	0.800	0.761	0.784	89,271	0.7626	-4.76%
2021-08-18	0	1.050	1.000	1.200	-	-	0	0	-	0.823	0.784	0.941	-	-	0	-	0.00%
2021-08-17	0	1.050	1.000	1.100	1.000	1.050	80,000	82,100	1.0263	0.823	0.784	0.863	0.784	0.823	102,023	0.8047	0.00%
2021-08-16	0	1.050	1.000	1.100	-	-	0	0	-	0.823	0.784	0.863	-	-	0	-	0.00%
2021-08-13	0	1.050	0.980	1.050	1.050	1.050	50,000	52,500	1.0500	0.823	0.768	0.823	0.823	0.823	63,765	0.8233	-4.55%
2021-08-12	0	1.100	1.020	1.100	1.050	1.130	168,000	185,640	1.1050	0.863	0.800	0.863	0.823	0.886	214,249	0.8665	4.76%
2021-08-11	0	1.050	1.050	1.100	1.020	1.050	172,000	179,040	1.0409	0.823	0.823	0.863	0.800	0.823	219,350	0.8162	9.37%
2021-08-10	0	0.960	0.820	1.120	-	-	0	0	-	0.753	0.643	0.878	-	-	0	-	0.00%
2021-08-09	0	0.960	0.820	1.120	-	-	0	0	-	0.753	0.643	0.878	-	-	0	-	0.00%
2021-08-06	0	0.960	0.820	1.120	-	-	0	0	-	0.753	0.643	0.878	-	-	0	-	0.00%
2021-08-05	0	0.960	0.920	0.990	-	-	0	0	-	0.753	0.721	0.776	-	-	0	-	0.00%
2021-08-04	0	0.960	0.920	1.110	0.960	0.960	40,000	38,400	0.9600	0.753	0.721	0.870	0.753	0.753	51,012	0.7528	0.00%
2021-08-03	0	0.960	0.830	0.970	0.960	0.960	4,000	3,840	0.9600	0.753	0.651	0.761	0.753	0.753	5,101	0.7528	-1.03%
2021-08-02	0	0.970	0.870	1.000	0.930	0.970	42,000	39,140	0.9319	0.761	0.682	0.784	0.729	0.761	53,562	0.7307	4.30%
2021-07-30	0	0.930	0.830	1.060	-	-	0	0	-	0.729	0.651	0.831	-	-	0	-	0.00%
2021-07-29	0	0.930	0.920	1.050	0.930	0.950	50,000	46,900	0.9380	0.729	0.721	0.823	0.729	0.745	63,765	0.7355	-2.11%
2021-07-28	0	0.950	0.890	0.970	0.970	1.000	26,000	25,580	0.9838	0.745	0.698	0.761	0.761	0.784	33,158	0.7715	-5.00%
2021-07-27	0	1.000	1.000	1.080	1.000	1.020	52,000	52,600	1.0115	0.784	0.784	0.847	0.784	0.800	66,315	0.7932	-4.76%
2021-07-26	0	1.050	1.030	1.080	1.050	1.060	70,000	73,800	1.0543	0.823	0.808	0.847	0.823	0.831	89,271	0.8267	-2.78%
2021-07-23	0	1.080	1.080	1.110	-	-	0	0	-	0.847	0.847	0.870	-	-	0	-	0.00%
2021-07-22	0	1.080	1.020	1.120	1.080	1.080	50,000	54,000	1.0800	0.847	0.800	0.878	0.847	0.847	63,765	0.8469	0.00%
2021-07-21	0	1.080	1.050	1.110	1.080	1.080	50,000	54,000	1.0800	0.847	0.823	0.870	0.847	0.847	63,765	0.8469	2.86%
2021-07-20	0	1.050	1.020	1.080	1.050	1.050	62,000	65,100	1.0500	0.823	0.800	0.847	0.823	0.823	79,068	0.8233	-2.78%
2021-07-19	0	1.080	1.030	1.080	1.020	1.080	82,000	85,560	1.0434	0.847	0.808	0.847	0.800	0.847	104,574	0.8182	1.89%
2021-07-16	0	1.060	1.000	1.060	1.050	1.080	160,000	170,000	1.0625	0.831	0.784	0.831	0.823	0.847	204,047	0.8331	-0.93%
2021-07-15	0	1.070	1.010	1.070	1.000	1.080	100,000	103,600	1.0360	0.839	0.792	0.839	0.784	0.847	127,529	0.8124	1.90%
2021-07-14	0	1.050	0.980	1.050	1.000	1.090	338,000	360,220	1.0657	0.823	0.768	0.823	0.784	0.855	431,049	0.8357	9.37%
2021-07-13	0	0.960	0.900	1.090	-	-	0	0	-	0.753	0.706	0.855	-	-	0	-	0.00%
2021-07-12	0	0.960	0.800	-	-	-	0	0	-	0.753	0.627	-	-	-	0	-	0.00%
2021-07-09	0	0.960	0.890	1.030	0.960	0.960	28,000	26,880	0.9600	0.753	0.698	0.808	0.753	0.753	35,708	0.7528	0.00%
2021-07-08	0	0.960	0.850	1.030	-	-	0	0	-	0.753	0.667	0.808	-	-	0	-	0.00%
2021-07-07	0	0.960	0.870	1.000	-	-	0	0	-	0.753	0.682	0.784	-	-	0	-	0.00%
2021-07-06	0	0.960	0.810	1.040	-	-	0	0	-	0.753	0.635	0.815	-	-	0	-	0.00%
2021-07-05	0	0.960	0.910	0.960	0.900	0.990	142,000	137,780	0.9703	0.753	0.714	0.753	0.706	0.776	181,092	0.7608	20.00%
2021-07-02	0	0.800	0.800	0.900	0.800	0.800	40,000	32,000	0.8000	0.627	0.627	0.706	0.627	0.627	51,012	0.6273	1.27%
2021-06-30	0	0.790	0.790	0.900	-	-	0	0	-	0.619	0.619	0.706	-	-	0	-	0.00%
2021-06-29	0	0.790	0.690	0.900	-	-	0	0	-	0.619	0.541	0.706	-	-	0	-	0.00%
2021-06-28	0	0.790	0.660	0.980	-	-	0	0	-	0.619	0.518	0.768	-	-	0	-	0.00%
2021-06-25	0	0.790	0.700	0.900	-	-	0	0	-	0.619	0.549	0.706	-	-	0	-	0.00%
2021-06-24	0	0.790	0.820	0.900	0.650	0.870	110,000	80,180	0.7289	0.619	0.643	0.706	0.510	0.682	140,282	0.5716	-1.25%
2021-06-23	0	0.800	0.690	0.910	-	-	0	0	-	0.627	0.541	0.714	-	-	0	-	0.00%
2021-06-22	0	0.800	0.690	0.910	-	-	0	0	-	0.627	0.541	0.714	-	-	0	-	0.00%
2021-06-21	0	0.800	0.690	0.910	-	-	0	0	-	0.627	0.541	0.714	-	-	0	-	0.00%
2021-06-18	0	0.800	0.690	0.910	-	-	0	0	-	0.627	0.541	0.714	-	-	0	-	0.00%
2021-06-17	0	0.800	0.780	0.910	0.800	0.800	6,000	4,800	0.8000	0.627	0.612	0.714	0.627	0.627	7,652	0.6273	0.00%
2021-06-16	0	0.800	0.690	0.910	-	-	0	0	-	0.627	0.541	0.714	-	-	0	-	0.00%
2021-06-15	0	0.800	0.510	1.020	-	-	0	0	-	0.627	0.400	0.800	-	-	0	-	0.00%
2021-06-11	0	0.800	0.690	0.910	-	-	0	0	-	0.627	0.541	0.714	-	-	0	-	0.00%
2021-06-10	0	0.800	0.790	0.910	-	-	0	0	-	0.627	0.619	0.714	-	-	0	-	0.00%
2021-06-09	0	0.800	0.750	0.850	0.800	0.800	174,000	139,200	0.8000	0.627	0.588	0.667	0.627	0.627	221,901	0.6273	0.00%
2021-06-08	0	0.800	0.710	0.800	-	-	0	0	-	0.627	0.557	0.627	-	-	0	-	0.00%
2021-06-07	0	0.800	0.720	0.800	-	-	0	0	-	0.627	0.565	0.627	-	-	0	-	0.00%
2021-06-04	0	0.800	0.750	0.800	-	-	0	0	-	0.627	0.588	0.627	-	-	0	-	0.00%
2021-06-03	0	0.800	0.750	0.800	0.800	0.800	14,000	11,200	0.8000	0.627	0.588	0.627	0.627	0.627	17,854	0.6273	0.00%
2021-06-02	0	0.800	0.750	0.800	0.800	0.800	24,000	19,200	0.8000	0.627	0.588	0.627	0.627	0.627	30,607	0.6273	0.00%
2021-06-01	0	0.800	0.750	0.800	0.750	0.800	68,000	51,100	0.7515	0.627	0.588	0.627	0.588	0.627	86,720	0.5893	0.00%
2021-05-31	0	0.800	0.750	0.800	0.800	0.800	22,000	17,600	0.8000	0.627	0.588	0.627	0.627	0.627	28,056	0.6273	0.00%
2021-05-28	0	0.800	0.750	0.800	0.800	0.800	40,000	32,000	0.8000	0.627	0.588	0.627	0.627	0.627	51,012	0.6273	0.00%
2021-05-27	0	0.800	0.710	0.800	0.800	0.800	66,000	52,800	0.8000	0.627	0.557	0.627	0.627	0.627	84,169	0.6273	0.00%
2021-05-26	0	0.800	0.710	0.800	0.800	0.800	48,000	38,400	0.8000	0.627	0.557	0.627	0.627	0.627	61,214	0.6273	0.00%
2021-05-25	0	0.800	0.700	0.800	0.800	0.800	20,000	16,000	0.8000	0.627	0.549	0.627	0.627	0.627	25,506	0.6273	0.00%
2021-05-24	0	0.800	0.730	0.800	0.780	0.800	72,000	56,600	0.7861	0.627	0.572	0.627	0.612	0.627	91,821	0.6164	0.00%
2021-05-21	0	0.800	0.700	0.800	-	-	0	0	-	0.627	0.549	0.627	-	-	0	-	0.00%
2021-05-20	0	0.800	0.700	0.800	0.800	0.800	2,000	1,600	0.8000	0.627	0.549	0.627	0.627	0.627	2,551	0.6273	0.00%
2021-05-18	0	0.800	0.700	0.800	-	-	0	0	-	0.627	0.549	0.627	-	-	0	-	0.00%
2021-05-17	0	0.800	0.730	0.800	-	-	0	0	-	0.627	0.572	0.627	-	-	0	-	0.00%
2021-05-14	0	0.800	0.700	0.800	-	-	0	0	-	0.627	0.549	0.627	-	-	0	-	0.00%
2021-05-13	0	0.800	0.740	0.800	-	-	0	0	-	0.627	0.580	0.627	-	-	0	-	0.00%
2021-05-12	0	0.800	0.700	0.800	-	-	0	0	-	0.627	0.549	0.627	-	-	0	-	0.00%
2021-05-11	0	0.800	0.720	0.800	0.800	0.800	550,000	440,000	0.8000	0.627	0.565	0.627	0.627	0.627	701,411	0.6273	-2.44%
2021-05-10	0	0.820	0.740	0.920	-	-	0	0	-	0.643	0.580	0.721	-	-	0	-	0.00%
2021-05-07	0	0.820	0.730	0.900	-	-	0	0	-	0.643	0.572	0.706	-	-	0	-	0.00%
2021-05-06	0	0.820	0.740	0.920	-	-	0	0	-	0.643	0.580	0.721	-	-	0	-	0.00%
2021-05-05	0	0.820	0.750	0.920	-	-	10,000	8,000	0.8000	0.643	0.588	0.721	-	-	12,753	0.6273	0.00%
2021-05-04	0	0.820	0.710	0.820	-	-	0	0	-	0.643	0.557	0.643	-	-	0	-	0.00%
2021-05-03	0	0.820	0.710	0.850	-	-	0	0	-	0.643	0.557	0.667	-	-	0	-	0.00%
2021-04-30	0	0.820	0.730	0.850	-	-	0	0	-	0.643	0.572	0.667	-	-	0	-	0.00%
2021-04-29	0	0.820	0.710	0.870	-	-	0	0	-	0.643	0.557	0.682	-	-	0	-	0.00%
2021-04-28	0	0.820	0.710	0.880	-	-	0	0	-	0.643	0.557	0.690	-	-	0	-	0.00%
2021-04-27	0	0.820	0.710	0.840	-	-	0	0	-	0.643	0.557	0.659	-	-	0	-	0.00%
2021-04-26	0	0.820	0.730	0.840	-	-	0	0	-	0.643	0.572	0.659	-	-	0	-	0.00%
2021-04-23	0	0.820	0.730	0.840	-	-	0	0	-	0.643	0.572	0.659	-	-	0	-	0.00%
2021-04-22	0	0.820	0.710	0.860	-	-	0	0	-	0.643	0.557	0.674	-	-	0	-	0.00%
2021-04-21	0	0.820	0.710	0.860	-	-	0	0	-	0.643	0.557	0.674	-	-	0	-	0.00%
2021-04-20	0	0.820	0.710	0.860	-	-	0	0	-	0.643	0.557	0.674	-	-	0	-	0.00%
2021-04-19	0	0.820	0.710	0.840	-	-	0	0	-	0.643	0.557	0.659	-	-	0	-	0.00%
2021-04-16	0	0.820	0.710	0.830	-	-	0	0	-	0.643	0.557	0.651	-	-	0	-	0.00%
2021-04-15	0	0.820	0.710	0.830	-	-	0	0	-	0.643	0.557	0.651	-	-	0	-	0.00%
2021-04-14	0	0.820	0.770	0.910	0.820	0.820	52,000	42,640	0.8200	0.643	0.604	0.714	0.643	0.643	66,315	0.6430	2.50%
2021-04-13	0	0.800	0.690	0.820	-	-	0	0	-	0.627	0.541	0.643	-	-	0	-	0.00%
2021-04-12	0	0.800	0.760	0.820	0.760	0.800	130,300	103,040	0.7908	0.627	0.596	0.643	0.596	0.627	166,171	0.6201	1.27%
2021-04-09	0	0.790	0.660	0.800	0.790	0.790	18,000	14,220	0.7900	0.619	0.518	0.627	0.619	0.619	22,955	0.6195	2.60%
2021-04-08	0	0.770	0.770	0.800	0.770	0.770	20,000	15,400	0.7700	0.604	0.604	0.627	0.604	0.604	25,506	0.6038	2.67%
2021-04-07	0	0.750	0.680	0.800	-	-	0	0	-	0.588	0.533	0.627	-	-	0	-	0.00%
2021-04-01	0	0.750	0.660	0.800	-	-	0	0	-	0.588	0.518	0.627	-	-	0	-	0.00%
2021-03-31	0	0.750	0.660	0.800	-	-	0	0	-	0.588	0.518	0.627	-	-	0	-	0.00%
2021-03-30	0	0.750	0.660	0.800	-	-	0	0	-	0.588	0.518	0.627	-	-	0	-	0.00%
2021-03-29	0	0.750	0.650	0.800	-	-	0	0	-	0.588	0.510	0.627	-	-	0	-	0.00%
2021-03-26	0	0.750	0.660	0.800	-	-	0	0	-	0.588	0.518	0.627	-	-	0	-	0.00%
2021-03-25	0	0.750	0.660	0.830	-	-	0	0	-	0.588	0.518	0.651	-	-	0	-	0.00%
2021-03-24	0	0.750	0.650	0.830	-	-	0	0	-	0.588	0.510	0.651	-	-	0	-	0.00%
2021-03-23	0	0.750	0.700	0.840	-	-	0	0	-	0.588	0.549	0.659	-	-	0	-	0.00%
2021-03-22	0	0.750	0.660	0.840	-	-	0	0	-	0.588	0.518	0.659	-	-	0	-	0.00%
2021-03-19	0	0.750	0.710	0.820	0.700	0.750	62,000	43,700	0.7048	0.588	0.557	0.643	0.549	0.588	79,068	0.5527	0.00%
2021-03-18	0	0.750	0.750	0.830	-	-	0	0	-	0.588	0.588	0.651	-	-	0	-	0.00%
2021-03-17	0	0.750	0.750	0.860	-	-	0	0	-	0.588	0.588	0.674	-	-	0	-	0.00%
2021-03-16	0	0.750	0.750	0.870	-	-	0	0	-	0.588	0.588	0.682	-	-	0	-	0.00%
2021-03-15	0	0.750	0.700	0.890	-	-	0	0	-	0.588	0.549	0.698	-	-	0	-	0.00%
2021-03-12	0	0.750	0.750	0.880	0.750	0.750	80,000	60,000	0.7500	0.588	0.588	0.690	0.588	0.588	102,023	0.5881	0.00%
2021-03-11	0	0.750	0.750	0.900	-	-	0	0	-	0.588	0.588	0.706	-	-	0	-	0.00%
2021-03-10	0	0.750	0.740	0.880	0.700	0.750	36,000	25,780	0.7161	0.588	0.580	0.690	0.549	0.588	45,911	0.5615	-9.64%
2021-03-09	0	0.830	0.710	0.900	-	-	0	0	-	0.651	0.557	0.706	-	-	0	-	0.00%
2021-03-08	0	0.830	0.710	0.830	-	-	0	0	-	0.651	0.557	0.651	-	-	0	-	0.00%
2021-03-05	0	0.830	0.710	0.940	-	-	0	0	-	0.651	0.557	0.737	-	-	0	-	0.00%
2021-03-04	0	0.830	0.710	0.830	-	-	0	0	-	0.651	0.557	0.651	-	-	0	-	6.41%
2021-03-03	0	0.780	0.780	0.880	0.780	0.780	2,000	1,560	0.7800	0.612	0.612	0.690	0.612	0.612	2,551	0.6116	-3.70%
2021-03-02	0	0.810	0.700	0.820	0.780	0.810	38,000	30,280	0.7968	0.635	0.549	0.643	0.612	0.635	48,461	0.6248	3.85%
2021-03-01	0	0.780	0.780	0.850	-	-	0	0	-	0.612	0.612	0.667	-	-	0	-	0.00%
2021-02-26	0	0.780	0.780	0.900	0.780	0.780	4,000	3,120	0.7800	0.612	0.612	0.706	0.612	0.612	5,101	0.6116	-3.70%
2021-02-25	0	0.810	0.810	0.900	0.800	0.830	130,000	104,660	0.8051	0.635	0.635	0.706	0.627	0.651	165,788	0.6313	-4.71%
2021-02-24	0	0.850	0.800	0.850	-	-	2,000	1,740	0.8700	0.667	0.627	0.667	-	-	2,551	0.6822	-3.41%
2021-02-23	0	0.880	0.880	1.000	-	-	0	0	-	0.690	0.690	0.784	-	-	0	-	0.00%
2021-02-22	0	0.880	0.870	0.880	-	-	0	0	-	0.690	0.682	0.690	-	-	0	-	0.00%
2021-02-19	0	0.880	0.870	0.880	-	-	0	0	-	0.690	0.682	0.690	-	-	0	-	0.00%
2021-02-18	0	0.880	0.870	1.050	0.870	0.910	184,000	163,020	0.8860	0.690	0.682	0.823	0.682	0.714	234,654	0.6947	-8.33%
2021-02-17	0	0.960	0.960	1.050	0.960	0.960	80,000	76,800	0.9600	0.753	0.753	0.823	0.753	0.753	102,023	0.7528	-2.04%
2021-02-16	0	0.980	0.900	1.050	-	-	0	0	-	0.768	0.706	0.823	-	-	0	-	0.00%
2021-02-11	0	0.980	0.950	1.050	0.980	0.980	14,000	13,720	0.9800	0.768	0.745	0.823	0.768	0.768	17,854	0.7685	-5.77%
2021-02-10	0	1.040	1.010	1.070	0.960	1.070	22,000	22,140	1.0064	0.815	0.792	0.839	0.753	0.839	28,056	0.7891	1.96%
2021-02-09	0	1.020	0.950	1.020	1.020	1.050	16,000	16,740	1.0463	0.800	0.745	0.800	0.800	0.823	20,405	0.8204	-1.92%
2021-02-08	0	1.040	0.920	1.040	-	-	0	0	-	0.815	0.721	0.815	-	-	0	-	-2.80%
2021-02-05	0	1.070	0.980	1.070	0.980	1.090	80,000	84,780	1.0598	0.839	0.768	0.839	0.768	0.855	102,023	0.8310	-0.93%
2021-02-04	0	1.080	0.920	1.080	0.900	1.080	108,000	98,240	0.9096	0.847	0.721	0.847	0.706	0.847	137,732	0.7133	5.88%
2021-02-03	0	1.020	1.000	1.020	1.020	1.050	52,000	53,740	1.0335	0.800	0.784	0.800	0.800	0.823	66,315	0.8104	6.25%
2021-02-02	0	0.960	0.950	1.020	0.960	0.990	100,000	97,500	0.9750	0.753	0.745	0.800	0.753	0.776	127,529	0.7645	2.13%
2021-02-01	0	0.940	0.910	0.940	0.890	0.940	16,000	14,540	0.9088	0.737	0.714	0.737	0.698	0.737	20,405	0.7126	-1.05%
2021-01-29	0	0.950	0.930	1.070	0.920	1.100	64,000	61,780	0.9653	0.745	0.729	0.839	0.721	0.863	81,619	0.7569	-12.04%
2021-01-28	0	1.080	0.970	1.090	0.950	1.080	182,000	184,500	1.0137	0.847	0.761	0.855	0.745	0.847	232,103	0.7949	1.89%
2021-01-27	0	1.060	0.990	1.060	0.910	1.060	398,000	388,020	0.9749	0.831	0.776	0.831	0.714	0.831	507,567	0.7645	19.10%
2021-01-26	0	0.890	0.780	0.890	0.860	0.890	20,000	17,380	0.8690	0.698	0.612	0.698	0.674	0.698	25,506	0.6814	4.71%
2021-01-25	0	0.850	0.780	0.860	0.850	0.850	48,000	40,800	0.8500	0.667	0.612	0.674	0.667	0.667	61,214	0.6665	6.25%
2021-01-22	0	0.800	0.760	0.850	-	-	12,000	9,360	0.7800	0.627	0.596	0.667	-	-	15,304	0.6116	0.00%
2021-01-21	0	0.800	0.770	0.850	0.790	0.800	20,000	15,840	0.7920	0.627	0.604	0.667	0.619	0.627	25,506	0.6210	1.27%
2021-01-20	0	0.790	0.790	0.860	0.780	0.820	92,000	74,260	0.8072	0.619	0.619	0.674	0.612	0.643	117,327	0.6329	-8.14%
2021-01-19	0	0.860	0.820	0.860	0.760	0.860	366,000	290,920	0.7949	0.674	0.643	0.674	0.596	0.674	466,757	0.6233	0.00%
2021-01-18	0	0.860	0.830	0.860	0.790	0.860	198,000	161,860	0.8175	0.674	0.651	0.674	0.619	0.674	252,508	0.6410	3.61%
2021-01-15	0	0.830	0.790	0.830	0.750	0.830	204,000	160,660	0.7875	0.651	0.619	0.651	0.588	0.651	260,160	0.6175	5.06%
2021-01-14	0	0.790	0.770	0.810	0.790	0.790	20,000	15,800	0.7900	0.619	0.604	0.635	0.619	0.619	25,506	0.6195	0.00%
2021-01-13	0	0.790	0.770	0.840	0.680	0.890	1,266,000	1,015,820	0.8024	0.619	0.604	0.659	0.533	0.698	1,614,522	0.6292	17.91%
2021-01-12	0	0.670	0.630	0.680	0.670	0.670	30,000	20,100	0.6700	0.525	0.494	0.533	0.525	0.525	38,259	0.5254	1.52%
2021-01-11	0	0.660	0.600	0.670	-	-	0	0	-	0.518	0.470	0.525	-	-	0	-	0.00%
2021-01-08	0	0.660	0.590	0.660	-	-	0	0	-	0.518	0.463	0.518	-	-	0	-	0.00%
2021-01-07	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	0.00%
2021-01-06	0	0.660	0.600	0.660	0.640	0.660	62,000	40,540	0.6539	0.518	0.470	0.518	0.502	0.518	79,068	0.5127	6.45%
2021-01-05	0	0.620	0.590	0.640	0.580	0.630	110,000	68,240	0.6204	0.486	0.463	0.502	0.455	0.494	140,282	0.4864	0.00%
2021-01-04	0	0.620	0.580	0.670	0.620	0.620	4,000	2,480	0.6200	0.486	0.455	0.525	0.486	0.486	5,101	0.4862	0.00%
2020-12-31	0	0.620	0.580	0.640	-	-	0	0	-	0.486	0.455	0.502	-	-	0	-	0.00%
2020-12-30	0	0.620	0.580	0.640	0.620	0.620	30,000	18,600	0.6200	0.486	0.455	0.502	0.486	0.486	38,259	0.4862	-1.59%
2020-12-29	0	0.630	0.580	0.630	0.630	0.630	2,000	1,260	0.6300	0.494	0.455	0.494	0.494	0.494	2,551	0.4940	5.00%
2020-12-28	0	0.600	0.560	0.630	0.600	0.600	4,000	2,400	0.6000	0.470	0.439	0.494	0.470	0.470	5,101	0.4705	0.00%
2020-12-24	0	0.600	0.560	0.600	-	-	0	0	-	0.470	0.439	0.470	-	-	0	-	0.00%
2020-12-23	0	0.600	0.550	0.600	0.550	0.620	50,000	28,120	0.5624	0.470	0.431	0.470	0.431	0.486	63,765	0.4410	-4.76%
2020-12-22	0	0.630	0.570	0.630	0.550	0.630	72,000	41,360	0.5744	0.494	0.447	0.494	0.431	0.494	91,821	0.4504	5.00%
2020-12-21	0	0.600	0.550	0.640	-	-	0	0	-	0.470	0.431	0.502	-	-	0	-	0.00%
2020-12-18	0	0.600	0.570	0.640	-	-	0	0	-	0.470	0.447	0.502	-	-	0	-	0.00%
2020-12-17	0	0.600	0.570	0.640	0.600	0.600	10,000	6,000	0.6000	0.470	0.447	0.502	0.470	0.470	12,753	0.4705	-3.23%
2020-12-16	0	0.620	0.550	0.620	0.620	0.620	20,000	12,400	0.6200	0.486	0.431	0.486	0.486	0.486	25,506	0.4862	3.33%
2020-12-15	0	0.600	0.570	0.640	-	-	0	0	-	0.470	0.447	0.502	-	-	0	-	0.00%
2020-12-14	0	0.600	0.550	0.670	-	-	0	0	-	0.470	0.431	0.525	-	-	0	-	0.00%
2020-12-11	0	0.600	0.530	0.600	-	-	0	0	-	0.470	0.416	0.470	-	-	0	-	0.00%
2020-12-10	0	0.600	0.520	0.610	-	-	0	0	-	0.470	0.408	0.478	-	-	0	-	0.00%
2020-12-09	0	0.600	0.580	0.600	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	0.00%
2020-12-08	0	0.600	0.560	0.600	0.570	0.600	254,000	148,360	0.5841	0.470	0.439	0.470	0.447	0.470	323,925	0.4580	1.69%
2020-12-07	0	0.590	0.510	0.590	0.580	0.590	82,000	47,780	0.5827	0.463	0.400	0.463	0.455	0.463	104,574	0.4569	0.00%
2020-12-04	0	0.590	0.590	0.610	0.590	0.590	46,000	27,140	0.5900	0.463	0.463	0.478	0.463	0.463	58,664	0.4626	1.72%
2020-12-03	0	0.580	0.580	0.610	0.560	0.620	428,000	248,160	0.5798	0.455	0.455	0.478	0.439	0.486	545,826	0.4547	-13.43%
2020-12-02	0	0.670	0.610	0.680	-	-	0	0	-	0.525	0.478	0.533	-	-	0	-	0.00%
2020-12-01	0	0.670	0.610	0.710	-	-	0	0	-	0.525	0.478	0.557	-	-	0	-	0.00%
2020-11-30	0	0.670	0.610	0.670	0.630	0.670	20,000	13,260	0.6630	0.525	0.478	0.525	0.494	0.525	25,506	0.5199	6.35%
2020-11-27	0	0.630	0.600	0.630	0.630	0.630	54,000	34,020	0.6300	0.494	0.470	0.494	0.494	0.494	68,866	0.4940	0.00%
2020-11-26	0	0.630	0.610	0.650	-	-	0	0	-	0.494	0.478	0.510	-	-	0	-	0.00%
2020-11-25	0	0.630	0.580	0.630	0.560	0.630	120,000	69,600	0.5800	0.494	0.455	0.494	0.439	0.494	153,035	0.4548	-3.08%
2020-11-24	0	0.650	0.640	0.690	0.650	0.650	170,000	110,500	0.6500	0.510	0.502	0.541	0.510	0.510	216,800	0.5097	-5.80%
2020-11-23	0	0.690	0.660	0.770	-	-	0	0	-	0.541	0.518	0.604	-	-	0	-	0.00%
2020-11-20	0	0.690	0.650	0.720	0.620	0.690	314,000	203,000	0.6465	0.541	0.510	0.565	0.486	0.541	400,442	0.5069	13.11%
2020-11-19	0	0.610	0.530	0.620	0.610	0.610	10,000	6,100	0.6100	0.478	0.416	0.486	0.478	0.478	12,753	0.4783	1.67%
2020-11-18	0	0.600	0.530	0.610	-	-	0	0	-	0.470	0.416	0.478	-	-	0	-	0.00%
2020-11-17	0	0.600	0.530	0.620	-	-	0	0	-	0.470	0.416	0.486	-	-	0	-	0.00%
2020-11-16	0	0.600	0.540	0.620	-	-	0	0	-	0.470	0.423	0.486	-	-	0	-	0.00%
2020-11-13	0	0.600	0.530	0.600	-	-	0	0	-	0.470	0.416	0.470	-	-	0	-	0.00%
2020-11-12	0	0.600	0.580	0.600	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	-1.64%
2020-11-11	0	0.610	0.560	0.620	-	-	0	0	-	0.478	0.439	0.486	-	-	0	-	0.00%
2020-11-10	0	0.610	0.560	0.620	-	-	0	0	-	0.478	0.439	0.486	-	-	0	-	0.00%
2020-11-09	0	0.610	0.560	0.610	-	-	0	0	-	0.478	0.439	0.478	-	-	0	-	0.00%
2020-11-06	0	0.610	0.570	0.610	-	-	0	0	-	0.478	0.447	0.478	-	-	0	-	-1.61%
2020-11-05	0	0.620	0.570	0.630	-	-	0	0	-	0.486	0.447	0.494	-	-	0	-	0.00%
2020-11-04	0	0.620	0.580	0.620	-	-	0	0	-	0.486	0.455	0.486	-	-	0	-	0.00%
2020-11-03	0	0.620	0.580	0.620	0.550	0.620	34,000	19,960	0.5871	0.486	0.455	0.486	0.431	0.486	43,360	0.4603	5.08%
2020-11-02	0	0.590	0.590	0.610	0.590	0.590	4,000	2,360	0.5900	0.463	0.463	0.478	0.463	0.463	5,101	0.4626	-1.67%
2020-10-30	0	0.600	0.590	0.610	0.600	0.600	42,000	25,200	0.6000	0.470	0.463	0.478	0.470	0.470	53,562	0.4705	-1.64%
2020-10-29	0	0.610	0.590	0.610	-	-	0	0	-	0.478	0.463	0.478	-	-	0	-	0.00%
2020-10-28	0	0.610	0.590	0.620	-	-	0	0	-	0.478	0.463	0.486	-	-	0	-	0.00%
2020-10-27	0	0.610	0.590	0.620	0.610	0.610	200,000	122,000	0.6100	0.478	0.463	0.486	0.478	0.478	255,059	0.4783	0.00%
2020-10-23	0	0.610	0.590	0.610	0.610	0.610	4,000	2,440	0.6100	0.478	0.463	0.478	0.478	0.478	5,101	0.4783	-1.61%
2020-10-22	0	0.620	0.600	0.620	0.620	0.620	100,000	62,000	0.6200	0.486	0.470	0.486	0.486	0.486	127,529	0.4862	-1.59%
2020-10-21	0	0.630	0.610	0.630	-	-	0	0	-	0.494	0.478	0.494	-	-	0	-	0.00%
2020-10-20	0	0.630	0.610	0.640	-	-	0	0	-	0.494	0.478	0.502	-	-	0	-	0.00%
2020-10-19	0	0.630	0.600	0.640	0.590	0.640	62,000	37,680	0.6077	0.494	0.470	0.502	0.463	0.502	79,068	0.4766	5.00%
2020-10-16	0	0.600	0.590	0.640	0.600	0.600	20,000	12,000	0.6000	0.470	0.463	0.502	0.470	0.470	25,506	0.4705	-6.25%
2020-10-15	0	0.640	0.590	0.640	-	-	106,000	64,660	0.6100	0.502	0.463	0.502	-	-	135,181	0.4783	0.00%
2020-10-14	0	0.640	0.590	0.640	0.640	0.640	12,000	7,680	0.6400	0.502	0.463	0.502	0.502	0.502	15,304	0.5018	0.00%
2020-10-12	0	0.640	0.570	0.640	0.590	0.640	98,000	59,740	0.6096	0.502	0.447	0.502	0.463	0.502	124,979	0.4780	0.00%
2020-10-09	0	0.640	0.590	0.640	-	-	0	0	-	0.502	0.463	0.502	-	-	0	-	0.00%
2020-10-08	0	0.640	0.600	0.640	-	-	0	0	-	0.502	0.470	0.502	-	-	0	-	-1.54%
2020-10-07	0	0.650	0.600	0.660	-	-	0	0	-	0.510	0.470	0.518	-	-	0	-	0.00%
2020-10-06	0	0.650	0.600	0.650	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2020-10-05	0	0.650	0.600	0.650	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2020-09-30	0	0.650	0.600	0.650	0.650	0.660	50,000	32,980	0.6596	0.510	0.470	0.510	0.510	0.518	63,765	0.5172	0.00%
2020-09-29	0	0.650	0.580	0.650	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	0.00%
2020-09-28	0	0.650	0.580	0.650	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	0.00%
2020-09-25	0	0.650	0.600	0.650	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2020-09-24	0	0.650	0.600	0.650	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	-1.52%
2020-09-23	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	0.00%
2020-09-22	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	0.00%
2020-09-21	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	0.00%
2020-09-18	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	0.00%
2020-09-17	0	0.660	0.610	0.660	-	-	0	0	-	0.518	0.478	0.518	-	-	0	-	0.00%
2020-09-16	0	0.660	0.600	0.660	0.660	0.660	100,000	66,000	0.6600	0.518	0.470	0.518	0.518	0.518	127,529	0.5175	0.00%
2020-09-15	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	0.00%
2020-09-14	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	0.00%
2020-09-11	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	0.00%
2020-09-10	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	0.00%
2020-09-09	0	0.660	0.610	0.660	0.600	0.660	48,000	28,920	0.6025	0.518	0.478	0.518	0.470	0.518	61,214	0.4724	10.00%
2020-09-08	0	0.600	0.590	0.660	0.600	0.610	38,000	23,000	0.6053	0.470	0.463	0.518	0.470	0.478	48,461	0.4746	-3.23%
2020-09-07	0	0.620	0.620	0.680	0.620	0.640	146,000	92,520	0.6337	0.486	0.486	0.533	0.486	0.502	186,193	0.4969	-6.06%
2020-09-04	0	0.660	0.600	0.680	0.600	0.660	14,000	8,520	0.6086	0.518	0.470	0.533	0.470	0.518	17,854	0.4772	10.00%
2020-09-03	0	0.600	0.590	0.620	0.620	0.620	292,000	180,840	0.6193	0.470	0.463	0.486	0.486	0.486	372,386	0.4856	-13.04%
2020-09-02	0	0.690	0.620	0.700	-	-	0	0	-	0.541	0.486	0.549	-	-	0	-	0.00%
2020-09-01	0	0.690	0.620	0.700	-	-	0	0	-	0.541	0.486	0.549	-	-	0	-	0.00%
2020-08-31	0	0.690	0.580	0.690	0.620	0.690	90,000	57,200	0.6356	0.541	0.455	0.541	0.486	0.541	114,776	0.4984	4.55%
2020-08-28	0	0.660	0.600	0.660	-	-	0	0	-	0.518	0.470	0.518	-	-	0	-	-2.94%
2020-08-27	0	0.680	0.600	0.680	-	-	0	0	-	0.533	0.470	0.533	-	-	0	-	0.00%
2020-08-26	0	0.680	0.580	0.810	-	-	0	0	-	0.533	0.455	0.635	-	-	0	-	0.00%
2020-08-25	0	0.680	0.610	0.810	-	-	0	0	-	0.533	0.478	0.635	-	-	0	-	0.00%
2020-08-24	0	0.680	0.580	0.680	-	-	0	0	-	0.533	0.455	0.533	-	-	0	-	0.00%
2020-08-21	0	0.680	0.570	0.870	0.560	0.680	280,000	159,420	0.5694	0.533	0.447	0.682	0.439	0.533	357,082	0.4465	19.30%
2020-08-20	0	0.570	0.570	0.600	0.570	0.590	20,000	11,440	0.5720	0.447	0.447	0.470	0.447	0.463	25,506	0.4485	-6.56%
2020-08-19	0	0.610	0.570	0.640	-	-	0	0	-	0.478	0.447	0.502	-	-	0	-	0.00%
2020-08-18	0	0.610	0.580	0.630	-	-	0	0	-	0.478	0.455	0.494	-	-	0	-	0.00%
2020-08-17	0	0.610	0.580	0.640	-	-	0	0	-	0.478	0.455	0.502	-	-	0	-	-4.69%
2020-08-14	0	0.640	0.620	0.640	0.560	0.640	28,000	16,660	0.5950	0.502	0.486	0.502	0.439	0.502	35,708	0.4666	-1.54%
2020-08-13	0	0.650	0.610	0.650	0.530	0.660	36,000	21,280	0.5911	0.510	0.478	0.510	0.416	0.518	45,911	0.4635	-4.41%
2020-08-12	0	0.680	0.600	0.680	-	-	0	0	-	0.533	0.470	0.533	-	-	0	-	0.00%
2020-08-11	0	0.680	0.600	0.680	-	-	0	0	-	0.533	0.470	0.533	-	-	0	-	0.00%
2020-08-10	0	0.680	0.570	0.680	0.680	0.680	2,000	1,360	0.6800	0.533	0.447	0.533	0.533	0.533	2,551	0.5332	6.25%
2020-08-07	0	0.640	0.590	0.680	-	-	0	0	-	0.502	0.463	0.533	-	-	0	-	0.00%
2020-08-06	0	0.640	0.640	0.690	0.590	0.650	44,000	27,820	0.6323	0.502	0.502	0.541	0.463	0.510	56,113	0.4958	-14.67%
2020-08-05	0	0.750	0.620	0.780	-	-	0	0	-	0.588	0.486	0.612	-	-	0	-	0.00%
2020-08-04	0	0.750	0.590	0.800	-	-	0	0	-	0.588	0.463	0.627	-	-	0	-	0.00%
2020-08-03	0	0.750	0.590	0.750	-	-	0	0	-	0.588	0.463	0.588	-	-	0	-	0.00%
2020-07-31	0	0.750	0.600	0.750	-	-	0	0	-	0.588	0.470	0.588	-	-	0	-	0.00%
2020-07-30	0	0.750	0.610	0.750	-	-	0	0	-	0.588	0.478	0.588	-	-	0	-	0.00%
2020-07-29	0	0.750	0.600	0.750	-	-	0	0	-	0.588	0.470	0.588	-	-	0	-	-2.60%
2020-07-28	0	0.770	0.600	0.800	-	-	0	0	-	0.604	0.470	0.627	-	-	0	-	0.00%
2020-07-27	0	0.770	0.600	0.790	-	-	0	0	-	0.604	0.470	0.619	-	-	0	-	0.00%
2020-07-24	0	0.770	0.580	0.770	0.800	0.800	2,000	1,600	0.8000	0.604	0.455	0.604	0.627	0.627	2,551	0.6273	10.00%
2020-07-23	0	0.700	0.600	0.700	0.510	0.700	42,000	23,400	0.5571	0.549	0.470	0.549	0.400	0.549	53,562	0.4369	16.67%
2020-07-22	0	0.600	0.530	0.720	-	-	0	0	-	0.470	0.416	0.565	-	-	0	-	0.00%
2020-07-21	0	0.600	0.530	0.600	-	-	0	0	-	0.470	0.416	0.470	-	-	0	-	0.00%
2020-07-20	0	0.600	0.600	0.720	-	-	0	0	-	0.470	0.470	0.565	-	-	0	-	0.00%
2020-07-17	0	0.600	0.560	0.720	-	-	0	0	-	0.470	0.439	0.565	-	-	0	-	0.00%
2020-07-16	0	0.600	0.530	0.720	-	-	0	0	-	0.470	0.416	0.565	-	-	0	-	0.00%
2020-07-15	0	0.600	0.510	0.720	-	-	0	0	-	0.470	0.400	0.565	-	-	0	-	0.00%
2020-07-14	0	0.600	0.540	0.720	-	-	0	0	-	0.470	0.423	0.565	-	-	0	-	0.00%
2020-07-13	0	0.600	0.540	0.720	-	-	0	0	-	0.470	0.423	0.565	-	-	0	-	0.00%
2020-07-10	0	0.600	0.550	0.720	-	-	0	0	-	0.470	0.431	0.565	-	-	0	-	0.00%
2020-07-09	0	0.600	0.550	0.650	-	-	0	0	-	0.470	0.431	0.510	-	-	0	-	0.00%
2020-07-08	0	0.600	0.580	0.720	-	-	0	0	-	0.470	0.455	0.565	-	-	0	-	0.00%
2020-07-07	0	0.600	0.530	0.720	-	-	0	0	-	0.470	0.416	0.565	-	-	0	-	0.00%
2020-07-06	0	0.600	0.550	0.720	-	-	0	0	-	0.470	0.431	0.565	-	-	0	-	0.00%
2020-07-03	0	0.600	0.560	0.720	0.600	0.600	32,000	19,200	0.6000	0.470	0.439	0.565	0.470	0.470	40,809	0.4705	0.00%
2020-07-02	0	0.600	0.540	0.600	-	-	0	0	-	0.470	0.423	0.470	-	-	0	-	-1.64%
2020-06-30	0	0.610	0.550	0.720	-	-	0	0	-	0.478	0.431	0.565	-	-	0	-	0.00%
2020-06-29	0	0.610	0.520	0.720	-	-	0	0	-	0.478	0.408	0.565	-	-	0	-	0.00%
2020-06-26	0	0.610	0.540	0.610	-	-	0	0	-	0.478	0.423	0.478	-	-	0	-	0.00%
2020-06-24	0	0.610	0.520	0.710	-	-	0	0	-	0.478	0.408	0.557	-	-	0	-	0.00%
2020-06-23	0	0.610	0.520	0.710	-	-	0	0	-	0.478	0.408	0.557	-	-	0	-	0.00%
2020-06-22	0	0.610	0.520	0.710	-	-	0	0	-	0.478	0.408	0.557	-	-	0	-	0.00%
2020-06-19	0	0.610	0.600	0.610	0.550	0.610	28,000	16,800	0.6000	0.478	0.470	0.478	0.431	0.478	35,708	0.4705	0.00%
2020-06-18	0	0.610	0.600	0.610	0.550	0.610	26,000	15,560	0.5985	0.478	0.470	0.478	0.431	0.478	33,158	0.4693	-4.69%
2020-06-17	0	0.640	0.550	0.710	-	-	0	0	-	0.502	0.431	0.557	-	-	0	-	0.00%
2020-06-16	0	0.640	0.550	0.710	-	-	0	0	-	0.502	0.431	0.557	-	-	0	-	0.00%
2020-06-15	0	0.640	0.550	0.700	-	-	0	0	-	0.502	0.431	0.549	-	-	0	-	0.00%
2020-06-12	0	0.640	0.550	0.700	0.570	0.640	24,000	13,820	0.5758	0.502	0.431	0.549	0.447	0.502	30,607	0.4515	6.67%
2020-06-11	0	0.600	0.480	0.710	-	-	0	0	-	0.470	0.376	0.557	-	-	0	-	0.00%
2020-06-10	0	0.600	0.520	0.710	-	-	0	0	-	0.470	0.408	0.557	-	-	0	-	0.00%
2020-06-09	0	0.600	0.485	0.600	-	-	0	0	-	0.470	0.380	0.470	-	-	0	-	0.00%
2020-06-08	0	0.600	0.520	0.600	-	-	0	0	-	0.470	0.408	0.470	-	-	0	-	0.00%
2020-06-05	0	0.600	0.475	0.710	-	-	0	0	-	0.470	0.372	0.557	-	-	0	-	0.00%
2020-06-04	0	0.600	0.510	0.600	-	-	0	0	-	0.470	0.400	0.470	-	-	0	-	0.00%
2020-06-03	0	0.600	0.480	0.600	-	-	0	0	-	0.470	0.376	0.470	-	-	0	-	0.00%
2020-06-02	0	0.600	0.470	0.600	-	-	0	0	-	0.470	0.369	0.470	-	-	0	-	0.00%
2020-06-01	0	0.600	0.510	0.600	-	-	0	0	-	0.470	0.400	0.470	-	-	0	-	0.00%
2020-05-29	0	0.600	0.550	0.600	0.500	0.610	70,000	39,800	0.5686	0.470	0.431	0.470	0.392	0.478	89,271	0.4458	0.00%
2020-05-28	0	0.600	0.495	0.610	-	-	0	0	-	0.470	0.388	0.478	-	-	0	-	0.00%
2020-05-27	0	0.600	0.495	0.600	-	-	0	0	-	0.470	0.388	0.470	-	-	0	-	0.00%
2020-05-26	0	0.600	0.520	0.600	-	-	0	0	-	0.470	0.408	0.470	-	-	0	-	0.00%
2020-05-25	0	0.600	0.520	0.600	-	-	0	0	-	0.470	0.408	0.470	-	-	0	-	-1.64%
2020-05-22	0	0.610	0.540	0.610	-	-	0	0	-	0.478	0.423	0.478	-	-	0	-	0.00%
2020-05-21	0	0.610	0.520	0.610	-	-	0	0	-	0.478	0.408	0.478	-	-	0	-	0.00%
2020-05-20	0	0.610	0.500	0.610	-	-	0	0	-	0.478	0.392	0.478	-	-	0	-	0.00%
2020-05-19	0	0.610	0.520	0.730	-	-	0	0	-	0.478	0.408	0.572	-	-	0	-	0.00%
2020-05-18	0	0.610	0.520	0.750	-	-	0	0	-	0.478	0.408	0.588	-	-	0	-	0.00%
2020-05-15	0	0.610	0.530	0.610	0.580	0.610	112,000	65,020	0.5805	0.478	0.416	0.478	0.455	0.478	142,833	0.4552	0.00%
2020-05-14	0	0.610	0.520	0.610	-	-	0	0	-	0.478	0.408	0.478	-	-	0	-	0.00%
2020-05-13	0	0.610	0.520	0.610	-	-	0	0	-	0.478	0.408	0.478	-	-	0	-	0.00%
2020-05-12	0	0.610	0.510	0.610	-	-	0	0	-	0.478	0.400	0.478	-	-	0	-	0.00%
2020-05-11	0	0.610	0.520	0.610	-	-	0	0	-	0.478	0.408	0.478	-	-	0	-	0.00%
2020-05-08	0	0.610	0.485	0.610	-	-	0	0	-	0.478	0.380	0.478	-	-	0	-	0.00%
2020-05-07	0	0.610	0.510	0.610	-	-	0	0	-	0.478	0.400	0.478	-	-	0	-	0.00%
2020-05-06	0	0.610	0.540	0.610	0.560	0.610	38,000	21,680	0.5705	0.478	0.423	0.478	0.439	0.478	48,461	0.4474	0.00%
2020-05-05	0	0.610	0.500	0.610	-	-	0	0	-	0.478	0.392	0.478	-	-	0	-	0.00%
2020-05-04	0	0.610	0.510	0.640	-	-	0	0	-	0.478	0.400	0.502	-	-	0	-	0.00%
2020-04-29	0	0.610	0.490	0.640	-	-	0	0	-	0.478	0.384	0.502	-	-	0	-	0.00%
2020-04-28	0	0.610	0.580	0.630	0.580	0.610	52,000	30,520	0.5869	0.478	0.455	0.494	0.455	0.478	66,315	0.4602	3.39%
2020-04-27	0	0.590	0.520	0.590	-	-	0	0	-	0.463	0.408	0.463	-	-	0	-	-1.67%
2020-04-24	0	0.600	0.530	0.610	-	-	0	0	-	0.470	0.416	0.478	-	-	0	-	0.00%
2020-04-23	0	0.600	0.470	0.610	-	-	0	0	-	0.470	0.369	0.478	-	-	0	-	0.00%
2020-04-22	0	0.600	0.490	0.630	-	-	0	0	-	0.470	0.384	0.494	-	-	0	-	0.00%
2020-04-21	0	0.600	0.480	0.630	-	-	0	0	-	0.470	0.376	0.494	-	-	0	-	0.00%
2020-04-20	0	0.600	0.475	0.630	-	-	0	0	-	0.470	0.372	0.494	-	-	0	-	0.00%
2020-04-17	0	0.600	0.475	0.630	-	-	0	0	-	0.470	0.372	0.494	-	-	0	-	0.00%
2020-04-16	0	0.600	0.495	0.620	-	-	0	0	-	0.470	0.388	0.486	-	-	0	-	0.00%
2020-04-15	0	0.600	0.510	0.630	-	-	0	0	-	0.470	0.400	0.494	-	-	0	-	0.00%
2020-04-14	0	0.600	0.500	0.600	-	-	0	0	-	0.470	0.392	0.470	-	-	0	-	0.00%
2020-04-09	0	0.600	0.510	0.630	-	-	0	0	-	0.470	0.400	0.494	-	-	0	-	0.00%
2020-04-08	0	0.600	0.570	0.620	0.550	0.600	208,000	115,820	0.5568	0.470	0.447	0.486	0.431	0.470	265,261	0.4366	-4.76%
2020-04-07	0	0.630	0.520	0.630	-	-	0	0	-	0.494	0.408	0.494	-	-	0	-	0.00%
2020-04-06	0	0.630	0.530	0.630	-	-	0	0	-	0.494	0.416	0.494	-	-	0	-	0.00%
2020-04-03	0	0.630	0.530	0.630	-	-	0	0	-	0.494	0.416	0.494	-	-	0	-	-3.08%
2020-04-02	0	0.650	0.550	0.680	0.480	0.680	42,000	23,580	0.5614	0.510	0.431	0.533	0.376	0.533	53,562	0.4402	6.56%
2020-04-01	0	0.610	0.480	0.610	-	-	0	0	-	0.478	0.376	0.478	-	-	0	-	0.00%
2020-03-31	0	0.610	0.510	0.730	0.465	0.610	314,000	163,190	0.5197	0.478	0.400	0.572	0.365	0.478	400,442	0.4075	1.67%
2020-03-30	0	0.600	0.465	0.690	-	-	0	0	-	0.470	0.365	0.541	-	-	0	-	0.00%
2020-03-27	0	0.600	0.465	0.600	-	-	0	0	-	0.470	0.365	0.470	-	-	0	-	0.00%
2020-03-26	0	0.600	0.455	0.710	-	-	0	0	-	0.470	0.357	0.557	-	-	0	-	3.45%
2020-03-25	0	0.580	0.465	0.640	0.580	0.590	40,000	23,320	0.5830	0.455	0.365	0.502	0.455	0.463	51,012	0.4571	-1.69%
2020-03-24	0	0.590	0.580	0.590	-	-	0	0	-	0.463	0.455	0.463	-	-	0	-	0.00%
2020-03-23	0	0.590	0.465	0.730	-	-	0	0	-	0.463	0.365	0.572	-	-	0	-	0.00%
2020-03-20	0	0.590	0.475	0.590	-	-	0	0	-	0.463	0.372	0.463	-	-	0	-	-1.67%
2020-03-19	0	0.600	0.520	0.600	-	-	0	0	-	0.470	0.408	0.470	-	-	0	-	-7.69%
2020-03-18	0	0.650	0.495	0.650	-	-	0	0	-	0.510	0.388	0.510	-	-	0	-	0.00%
2020-03-17	0	0.650	0.500	0.650	-	-	0	0	-	0.510	0.392	0.510	-	-	0	-	0.00%
2020-03-16	0	0.650	0.520	0.650	-	-	0	0	-	0.510	0.408	0.510	-	-	0	-	0.00%
2020-03-13	0	0.650	0.610	0.650	0.580	0.650	54,000	33,700	0.6241	0.510	0.478	0.510	0.455	0.510	68,866	0.4894	0.00%
2020-03-12	0	0.650	0.540	0.680	-	-	0	0	-	0.510	0.423	0.533	-	-	0	-	-4.41%
2020-03-11	0	0.680	0.530	0.680	-	-	0	0	-	0.533	0.416	0.533	-	-	0	-	0.00%
2020-03-10	0	0.680	0.485	0.680	-	-	0	0	-	0.533	0.380	0.533	-	-	0	-	0.00%
2020-03-09	0	0.680	0.475	0.700	-	-	0	0	-	0.533	0.372	0.549	-	-	0	-	0.00%
2020-03-06	0	0.680	0.550	0.680	-	-	0	0	-	0.533	0.431	0.533	-	-	0	-	0.00%
2020-03-05	0	0.680	0.550	0.770	-	-	0	0	-	0.533	0.431	0.604	-	-	0	-	0.00%
2020-03-04	0	0.680	0.550	0.700	-	-	0	0	-	0.533	0.431	0.549	-	-	0	-	0.00%
2020-03-03	0	0.680	0.560	0.680	-	-	0	0	-	0.533	0.439	0.533	-	-	0	-	-2.86%
2020-03-02	0	0.700	0.560	0.770	-	-	0	0	-	0.549	0.439	0.604	-	-	0	-	0.00%
2020-02-28	0	0.700	0.580	0.700	-	-	0	0	-	0.549	0.455	0.549	-	-	0	-	0.00%
2020-02-27	0	0.700	0.610	0.700	-	-	0	0	-	0.549	0.478	0.549	-	-	0	-	0.00%
2020-02-26	0	0.700	0.630	0.780	0.580	0.580	20,000	11,600	0.5800	0.549	0.494	0.612	0.455	0.455	25,506	0.4548	6.06%
2020-02-25	0	0.660	0.560	0.780	-	-	0	0	-	0.518	0.439	0.612	-	-	0	-	0.00%
2020-02-24	0	0.660	0.560	0.790	-	-	0	0	-	0.518	0.439	0.619	-	-	0	-	0.00%
2020-02-21	0	0.660	0.640	0.690	-	-	0	0	-	0.518	0.502	0.541	-	-	0	-	0.00%
2020-02-20	0	0.660	0.640	0.800	-	-	0	0	-	0.518	0.502	0.627	-	-	0	-	0.00%
2020-02-19	0	0.660	0.630	0.800	-	-	0	0	-	0.518	0.494	0.627	-	-	0	-	0.00%
2020-02-18	0	0.660	0.650	0.740	0.660	0.740	144,000	98,280	0.6825	0.518	0.510	0.580	0.518	0.580	183,642	0.5352	0.00%
2020-02-17	0	0.660	0.650	0.680	-	-	0	0	-	0.518	0.510	0.533	-	-	0	-	0.00%
2020-02-14	0	0.660	0.650	0.680	0.630	0.680	202,000	129,780	0.6425	0.518	0.510	0.533	0.494	0.533	257,609	0.5038	0.00%
2020-02-13	0	0.660	0.600	0.680	0.660	0.660	52,000	34,320	0.6600	0.518	0.470	0.533	0.518	0.518	66,315	0.5175	-1.49%
2020-02-12	0	0.670	0.600	0.670	-	-	0	0	-	0.525	0.470	0.525	-	-	0	-	0.00%
2020-02-11	0	0.670	0.610	0.720	-	-	0	0	-	0.525	0.478	0.565	-	-	0	-	0.00%
2020-02-10	0	0.670	0.610	0.790	-	-	0	0	-	0.525	0.478	0.619	-	-	0	-	0.00%
2020-02-07	0	0.670	0.650	0.800	-	-	0	0	-	0.525	0.510	0.627	-	-	0	-	1.52%
2020-02-06	0	0.660	0.650	0.790	-	-	0	0	-	0.518	0.510	0.619	-	-	0	-	0.00%
2020-02-05	0	0.660	0.650	0.790	-	-	0	0	-	0.518	0.510	0.619	-	-	0	-	0.00%
2020-02-04	0	0.660	0.650	0.790	-	-	0	0	-	0.518	0.510	0.619	-	-	0	-	0.00%
2020-02-03	0	0.660	0.650	0.800	-	-	0	0	-	0.518	0.510	0.627	-	-	0	-	0.00%
2020-01-31	0	0.660	0.650	0.800	0.660	0.660	52,000	34,320	0.6600	0.518	0.510	0.627	0.518	0.518	66,315	0.5175	1.54%
2020-01-30	0	0.650	0.640	0.660	0.640	0.660	264,000	170,060	0.6442	0.510	0.502	0.518	0.502	0.518	336,678	0.5051	-5.80%
2020-01-29	0	0.690	0.640	0.700	0.640	0.690	298,000	192,020	0.6444	0.541	0.502	0.549	0.502	0.541	380,037	0.5053	6.15%
2020-01-24	0	0.650	0.650	0.690	-	-	0	0	-	0.510	0.510	0.541	-	-	0	-	0.00%
2020-01-23	0	0.650	0.650	0.690	0.650	0.650	40,000	26,000	0.6500	0.510	0.510	0.541	0.510	0.510	51,012	0.5097	-1.52%
2020-01-22	0	0.660	0.650	0.690	-	-	0	0	-	0.518	0.510	0.541	-	-	0	-	1.54%
2020-01-21	0	0.650	0.650	0.690	0.650	0.650	10,000	6,500	0.6500	0.510	0.510	0.541	0.510	0.510	12,753	0.5097	0.00%
2020-01-20	0	0.650	0.650	0.790	0.650	0.650	120,000	78,000	0.6500	0.510	0.510	0.619	0.510	0.510	153,035	0.5097	0.00%
2020-01-17	0	0.650	0.650	0.690	0.650	0.650	220,000	143,000	0.6500	0.510	0.510	0.541	0.510	0.510	280,565	0.5097	0.00%
2020-01-16	0	0.650	0.650	0.690	0.650	0.650	496,000	322,400	0.6500	0.510	0.510	0.541	0.510	0.510	632,546	0.5097	0.00%
2020-01-15	0	0.650	0.650	0.690	0.640	0.650	70,000	45,200	0.6457	0.510	0.510	0.541	0.502	0.510	89,271	0.5063	0.00%
2020-01-14	0	0.650	0.650	0.690	0.650	0.650	20,000	13,000	0.6500	0.510	0.510	0.541	0.510	0.510	25,506	0.5097	0.00%
2020-01-13	0	0.650	0.650	0.780	0.640	0.650	18,000	11,560	0.6422	0.510	0.510	0.612	0.502	0.510	22,955	0.5036	1.56%
2020-01-10	0	0.640	0.640	0.690	-	-	0	0	-	0.502	0.502	0.541	-	-	0	-	0.00%
2020-01-09	0	0.640	0.620	0.690	-	-	0	0	-	0.502	0.486	0.541	-	-	0	-	0.00%
2020-01-08	0	0.640	0.630	0.690	0.640	0.640	66,000	42,240	0.6400	0.502	0.494	0.541	0.502	0.502	84,169	0.5018	1.59%
2020-01-07	0	0.630	0.620	0.770	-	-	0	0	-	0.494	0.486	0.604	-	-	0	-	0.00%
2020-01-06	0	0.630	0.620	0.770	-	-	0	0	-	0.494	0.486	0.604	-	-	0	-	0.00%
2020-01-03	0	0.630	0.620	0.770	-	-	0	0	-	0.494	0.486	0.604	-	-	0	-	0.00%
2020-01-02	0	0.630	0.620	0.770	-	-	0	0	-	0.494	0.486	0.604	-	-	0	-	0.00%
2019-12-31	0	0.630	0.620	0.760	-	-	0	0	-	0.494	0.486	0.596	-	-	0	-	1.61%
2019-12-30	0	0.620	0.620	0.760	0.620	0.620	4,000	2,480	0.6200	0.486	0.486	0.596	0.486	0.486	5,101	0.4862	0.00%
2019-12-27	0	0.620	0.620	0.760	-	-	0	0	-	0.486	0.486	0.596	-	-	0	-	0.00%
2019-12-24	0	0.620	0.620	0.760	-	-	0	0	-	0.486	0.486	0.596	-	-	0	-	0.00%
2019-12-23	0	0.620	0.620	0.770	0.610	0.620	26,000	16,060	0.6177	0.486	0.486	0.604	0.478	0.486	33,158	0.4844	-1.59%
2019-12-20	0	0.630	0.630	0.690	0.630	0.630	2,000	1,260	0.6300	0.494	0.494	0.541	0.494	0.494	2,551	0.4940	-4.55%
2019-12-19	0	0.660	0.620	0.690	-	-	0	0	-	0.518	0.486	0.541	-	-	0	-	0.00%
2019-12-18	0	0.660	0.620	0.680	-	-	0	0	-	0.518	0.486	0.533	-	-	0	-	0.00%
2019-12-17	0	0.660	0.620	0.690	-	-	0	0	-	0.518	0.486	0.541	-	-	0	-	0.00%
2019-12-16	0	0.660	0.620	0.790	-	-	0	0	-	0.518	0.486	0.619	-	-	0	-	0.00%
2019-12-13	0	0.660	0.620	0.690	0.650	0.660	24,000	15,820	0.6592	0.518	0.486	0.541	0.510	0.518	30,607	0.5169	1.54%
2019-12-12	0	0.650	0.630	0.690	-	-	0	0	-	0.510	0.494	0.541	-	-	0	-	0.00%
2019-12-11	0	0.650	0.630	0.690	-	-	0	0	-	0.510	0.494	0.541	-	-	0	-	0.00%
2019-12-10	0	0.650	0.630	0.690	-	-	0	0	-	0.510	0.494	0.541	-	-	0	-	0.00%
2019-12-09	0	0.650	0.620	0.650	-	-	0	0	-	0.510	0.486	0.510	-	-	0	-	0.00%
2019-12-06	0	0.650	0.650	0.690	0.650	0.650	28,000	18,200	0.6500	0.510	0.510	0.541	0.510	0.510	35,708	0.5097	0.00%
2019-12-05	0	0.650	0.610	0.690	0.650	0.650	10,000	6,500	0.6500	0.510	0.478	0.541	0.510	0.510	12,753	0.5097	-5.80%
2019-12-04	0	0.690	0.620	0.690	0.690	0.690	60,000	41,400	0.6900	0.541	0.486	0.541	0.541	0.541	76,518	0.5411	-2.82%
2019-12-03	0	0.710	0.620	0.800	-	-	0	0	-	0.557	0.486	0.627	-	-	0	-	0.00%
2019-12-02	0	0.710	0.620	0.750	0.710	0.710	2,000	1,420	0.7100	0.557	0.486	0.588	0.557	0.557	2,551	0.5567	5.97%
2019-11-29	0	0.670	0.620	0.670	-	-	0	0	-	0.525	0.486	0.525	-	-	0	-	0.00%
2019-11-28	0	0.670	0.620	0.680	0.620	0.740	94,000	59,020	0.6279	0.525	0.486	0.533	0.486	0.580	119,878	0.4923	3.08%
2019-11-27	0	0.650	0.620	0.750	0.650	0.650	60,000	39,000	0.6500	0.510	0.486	0.588	0.510	0.510	76,518	0.5097	0.00%
2019-11-26	0	0.650	0.610	0.650	0.650	0.650	60,000	39,000	0.6500	0.510	0.478	0.510	0.510	0.510	76,518	0.5097	0.00%
2019-11-25	0	0.650	0.610	0.750	-	-	0	0	-	0.510	0.478	0.588	-	-	0	-	0.00%
2019-11-22	0	0.650	0.610	0.650	-	-	0	0	-	0.510	0.478	0.510	-	-	0	-	0.00%
2019-11-21	0	0.650	0.610	0.750	-	-	0	0	-	0.510	0.478	0.588	-	-	0	-	0.00%
2019-11-20	0	0.650	0.610	0.700	-	-	0	0	-	0.510	0.478	0.549	-	-	0	-	0.00%
2019-11-19	0	0.650	0.610	0.700	0.610	0.650	70,000	44,400	0.6343	0.510	0.478	0.549	0.478	0.510	89,271	0.4974	6.56%
2019-11-18	0	0.610	0.610	0.700	-	-	0	0	-	0.478	0.478	0.549	-	-	0	-	0.00%
2019-11-15	0	0.610	0.610	0.690	-	-	0	0	-	0.478	0.478	0.541	-	-	0	-	0.00%
2019-11-14	0	0.610	0.610	0.700	-	-	2,000	1,220	0.6100	0.478	0.478	0.549	-	-	2,551	0.4783	0.00%
2019-11-13	0	0.610	0.610	0.740	0.600	0.610	120,000	72,040	0.6003	0.478	0.478	0.580	0.470	0.478	153,035	0.4707	-1.61%
2019-11-12	0	0.620	0.600	0.760	-	-	0	0	-	0.486	0.470	0.596	-	-	0	-	0.00%
2019-11-11	0	0.620	0.610	0.760	-	-	0	0	-	0.486	0.478	0.596	-	-	0	-	0.00%
2019-11-08	0	0.620	0.610	0.760	-	-	0	0	-	0.486	0.478	0.596	-	-	0	-	0.00%
2019-11-07	0	0.620	0.620	0.700	-	-	0	0	-	0.486	0.486	0.549	-	-	0	-	1.64%
2019-11-06	0	0.610	0.600	0.700	0.610	0.620	134,000	82,080	0.6125	0.478	0.470	0.549	0.478	0.486	170,889	0.4803	-1.61%
2019-11-05	0	0.620	0.620	0.680	0.620	0.620	22,000	13,640	0.6200	0.486	0.486	0.533	0.486	0.486	28,056	0.4862	5.08%
2019-11-04	0	0.590	0.610	0.670	0.590	0.610	76,000	46,220	0.6082	0.463	0.478	0.525	0.463	0.478	96,922	0.4769	0.00%
2019-11-01	0	0.590	0.530	0.700	-	-	0	0	-	0.463	0.416	0.549	-	-	0	-	0.00%
2019-10-31	0	0.590	0.520	0.700	-	-	0	0	-	0.463	0.408	0.549	-	-	0	-	0.00%
2019-10-30	0	0.590	0.580	0.700	-	-	0	0	-	0.463	0.455	0.549	-	-	0	-	0.00%
2019-10-29	0	0.590	0.590	0.700	-	-	0	0	-	0.463	0.463	0.549	-	-	0	-	0.00%
2019-10-28	0	0.590	0.590	0.740	0.590	0.590	10,000	5,900	0.5900	0.463	0.463	0.580	0.463	0.463	12,753	0.4626	-9.23%
2019-10-25	0	0.650	0.580	0.700	-	-	0	0	-	0.510	0.455	0.549	-	-	0	-	0.00%
2019-10-24	0	0.650	0.600	0.740	-	-	0	0	-	0.510	0.470	0.580	-	-	0	-	0.00%
2019-10-23	0	0.650	0.580	0.740	-	-	0	0	-	0.510	0.455	0.580	-	-	0	-	0.00%
2019-10-22	0	0.650	0.580	0.740	-	-	0	0	-	0.510	0.455	0.580	-	-	0	-	0.00%
2019-10-21	0	0.650	0.620	0.740	-	-	0	0	-	0.510	0.486	0.580	-	-	0	-	0.00%
2019-10-18	0	0.650	0.650	0.680	0.580	0.650	330,000	205,260	0.6220	0.510	0.510	0.533	0.455	0.510	420,847	0.4877	4.84%
2019-10-17	0	0.620	0.580	0.680	-	-	0	0	-	0.486	0.455	0.533	-	-	0	-	0.00%
2019-10-16	0	0.620	0.610	0.670	0.610	0.630	58,000	36,320	0.6262	0.486	0.478	0.525	0.478	0.494	73,967	0.4910	1.64%
2019-10-15	0	0.610	0.610	0.650	0.590	0.630	174,000	106,060	0.6095	0.478	0.478	0.510	0.463	0.494	221,901	0.4780	-3.17%
2019-10-14	0	0.630	0.630	0.680	0.630	0.650	98,000	62,540	0.6382	0.494	0.494	0.533	0.494	0.510	124,979	0.5004	1.61%
2019-10-11	0	0.620	0.610	0.670	0.620	0.620	88,000	54,760	0.6223	0.486	0.478	0.525	0.486	0.486	112,226	0.4879	-3.12%
2019-10-10	0	0.640	0.640	0.670	0.620	0.640	286,000	181,040	0.6330	0.502	0.502	0.525	0.486	0.502	364,734	0.4964	-7.25%
2019-10-09	0	0.690	0.620	0.740	-	-	0	0	-	0.541	0.486	0.580	-	-	0	-	-2.82%
2019-10-08	0	0.710	0.690	0.750	0.710	0.710	80,000	56,800	0.7100	0.557	0.541	0.588	0.557	0.557	102,023	0.5567	-8.97%
2019-10-04	0	0.780	0.710	0.780	0.640	0.790	20,000	14,800	0.7400	0.612	0.557	0.612	0.502	0.619	25,506	0.5803	-2.50%
2019-10-03	0	0.800	0.790	0.800	0.720	0.800	82,000	64,500	0.7866	0.627	0.619	0.627	0.565	0.627	104,574	0.6168	-11.11%
2019-10-02	0	0.900	0.720	0.900	-	-	0	0	-	0.706	0.565	0.706	-	-	0	-	0.00%
2019-09-30	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-27	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-26	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-25	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-24	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-23	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-20	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-19	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-18	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-17	0	0.900	0.720	0.900	-	-	0	0	-	0.706	0.565	0.706	-	-	0	-	0.00%
2019-09-16	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-13	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-12	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-11	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-09-10	0	0.900	0.650	0.920	-	-	0	0	-	0.706	0.510	0.721	-	-	0	-	0.00%
2019-09-09	0	0.900	0.720	0.930	-	-	0	0	-	0.706	0.565	0.729	-	-	0	-	0.00%
2019-09-06	0	0.900	0.720	0.900	-	-	0	0	-	0.706	0.565	0.706	-	-	0	-	0.00%
2019-09-05	0	0.900	0.730	0.900	-	-	0	0	-	0.706	0.572	0.706	-	-	0	-	0.00%
2019-09-04	0	0.900	0.610	0.900	-	-	0	0	-	0.706	0.478	0.706	-	-	0	-	0.00%
2019-09-03	0	0.900	0.720	0.900	-	-	0	0	-	0.706	0.565	0.706	-	-	0	-	0.00%
2019-09-02	0	0.900	0.720	0.900	-	-	0	0	-	0.706	0.565	0.706	-	-	0	-	0.00%
2019-08-30	0	0.900	0.720	0.920	-	-	0	0	-	0.706	0.565	0.721	-	-	0	-	0.00%
2019-08-29	0	0.900	0.720	0.920	-	-	0	0	-	0.706	0.565	0.721	-	-	0	-	0.00%
2019-08-28	0	0.900	0.720	0.900	-	-	0	0	-	0.706	0.565	0.706	-	-	0	-	0.00%
2019-08-27	0	0.900	0.720	0.910	-	-	0	0	-	0.706	0.565	0.714	-	-	0	-	0.00%
2019-08-26	0	0.900	0.720	0.920	-	-	0	0	-	0.706	0.565	0.721	-	-	0	-	0.00%
2019-08-23	0	0.900	0.850	0.900	-	-	0	0	-	0.706	0.667	0.706	-	-	0	-	-5.26%
2019-08-22	0	0.950	0.820	0.950	0.950	0.960	66,000	62,720	0.9503	0.745	0.643	0.745	0.745	0.753	84,169	0.7452	9.20%
2019-08-21	0	0.870	0.760	0.960	-	-	0	0	-	0.682	0.596	0.753	-	-	0	-	0.00%
2019-08-20	0	0.870	0.760	0.980	-	-	0	0	-	0.682	0.596	0.768	-	-	0	-	0.00%
2019-08-19	0	0.870	0.770	0.920	-	-	0	0	-	0.682	0.604	0.721	-	-	0	-	0.00%
2019-08-16	0	0.870	0.800	0.910	0.870	0.870	10,000	8,700	0.8700	0.682	0.627	0.714	0.682	0.682	12,753	0.6822	-4.40%
2019-08-15	0	0.910	0.820	0.970	0.910	0.910	24,000	20,240	0.8433	0.714	0.643	0.761	0.714	0.714	30,607	0.6613	-3.19%
2019-08-14	0	0.940	0.820	1.000	-	-	0	0	-	0.737	0.643	0.784	-	-	0	-	0.00%
2019-08-13	0	0.940	0.820	1.000	-	-	0	0	-	0.737	0.643	0.784	-	-	0	-	0.00%
2019-08-12	0	0.940	0.620	1.000	-	-	0	0	-	0.737	0.486	0.784	-	-	0	-	-2.08%
2019-08-09	0	0.960	0.840	0.970	-	-	0	0	-	0.753	0.659	0.761	-	-	0	-	0.00%
2019-08-08	0	0.960	0.840	0.970	-	-	0	0	-	0.753	0.659	0.761	-	-	0	-	0.00%
2019-08-07	0	0.960	0.840	0.990	-	-	0	0	-	0.753	0.659	0.776	-	-	0	-	0.00%
2019-08-06	0	0.960	0.850	0.970	0.960	0.980	84,000	81,520	0.9705	0.753	0.667	0.761	0.753	0.768	107,125	0.7610	-1.03%
2019-08-05	0	0.970	0.970	1.000	0.970	0.970	714,000	692,580	0.9700	0.761	0.761	0.784	0.761	0.761	910,560	0.7606	-3.96%
2019-08-02	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-08-01	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-31	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-30	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-29	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-26	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-25	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-24	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-23	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-22	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-19	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-18	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-17	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-16	0	1.010	0.970	1.010	-	-	0	0	-	0.792	0.761	0.792	-	-	0	-	0.00%
2019-07-15	0	1.010	0.970	1.010	1.010	1.010	6,000	6,060	1.0100	0.792	0.761	0.792	0.792	0.792	7,652	0.7920	2.02%
2019-07-12	0	0.990	0.970	1.010	-	-	0	0	-	0.776	0.761	0.792	-	-	0	-	0.00%
2019-07-11	0	0.990	0.990	1.010	0.990	0.990	92,000	91,080	0.9900	0.776	0.776	0.792	0.776	0.776	117,327	0.7763	0.00%
2019-07-10	0	0.990	0.990	1.010	0.990	0.990	20,000	19,800	0.9900	0.776	0.776	0.792	0.776	0.776	25,506	0.7763	0.00%
2019-07-09	0	0.990	0.970	1.060	-	-	0	0	-	0.776	0.761	0.831	-	-	0	-	0.00%
2019-07-08	0	0.990	0.990	1.050	0.990	0.990	96,000	95,040	0.9900	0.776	0.776	0.823	0.776	0.776	122,428	0.7763	0.00%
2019-07-05	0	0.990	0.990	1.010	0.990	1.010	84,000	83,240	0.9910	0.776	0.776	0.792	0.776	0.792	107,125	0.7770	-1.98%
2019-07-04	0	1.010	0.970	1.010	0.990	1.010	30,000	29,860	0.9953	0.792	0.761	0.792	0.776	0.792	38,259	0.7805	1.00%
2019-07-03	0	1.000	0.970	1.010	-	-	0	0	-	0.784	0.761	0.792	-	-	0	-	0.00%
2019-07-02	0	1.000	0.970	1.000	0.970	1.000	70,000	67,960	0.9709	0.784	0.761	0.784	0.761	0.784	89,271	0.7613	-1.96%
2019-06-28	0	1.020	0.970	1.020	0.970	1.020	24,000	23,440	0.9767	0.800	0.761	0.800	0.761	0.800	30,607	0.7658	-0.97%
2019-06-27	0	1.030	0.970	1.030	-	-	0	0	-	0.808	0.761	0.808	-	-	0	-	0.00%
2019-06-26	0	1.030	0.970	1.030	-	-	0	0	-	0.808	0.761	0.808	-	-	0	-	0.00%
2019-06-25	0	1.030	0.970	1.030	1.030	1.030	50,000	51,500	1.0300	0.808	0.761	0.808	0.808	0.808	63,765	0.8077	-0.96%
2019-06-24	0	1.040	0.970	1.060	-	-	0	0	-	0.815	0.761	0.831	-	-	0	-	0.00%
2019-06-21	0	1.040	0.980	1.100	0.980	1.040	56,000	55,000	0.9821	0.815	0.768	0.863	0.768	0.815	71,416	0.7701	6.12%
2019-06-20	0	0.980	0.980	1.040	0.970	0.970	26,000	25,220	0.9700	0.768	0.768	0.815	0.761	0.761	33,158	0.7606	-5.77%
2019-06-19	0	1.040	0.970	1.040	-	-	0	0	-	0.815	0.761	0.815	-	-	0	-	-0.95%
2019-06-18	0	1.050	0.970	1.050	-	-	0	0	-	0.823	0.761	0.823	-	-	0	-	0.00%
2019-06-17	0	1.050	0.970	1.050	-	-	0	0	-	0.823	0.761	0.823	-	-	0	-	0.00%
2019-06-14	0	1.050	0.970	1.050	-	-	0	0	-	0.823	0.761	0.823	-	-	0	-	0.00%
2019-06-13	0	1.050	0.970	1.050	-	-	0	0	-	0.823	0.761	0.823	-	-	0	-	0.00%
2019-06-12	0	1.050	0.970	1.050	-	-	0	0	-	0.823	0.761	0.823	-	-	0	-	0.00%
2019-06-11	0	1.050	0.970	1.070	-	-	0	0	-	0.823	0.761	0.839	-	-	0	-	0.00%
2019-06-10	0	1.050	0.970	1.090	-	-	0	0	-	0.823	0.761	0.855	-	-	0	-	0.00%
2019-06-06	0	1.050	0.970	1.050	-	-	0	0	-	0.823	0.761	0.823	-	-	0	-	0.00%
2019-06-05	0	1.050	0.970	1.100	-	-	0	0	-	0.823	0.761	0.863	-	-	0	-	0.00%
2019-06-04	0	1.050	0.970	1.100	-	-	0	0	-	0.823	0.761	0.863	-	-	0	-	0.00%
2019-06-03	0	1.050	0.970	1.100	-	-	0	0	-	0.823	0.761	0.863	-	-	0	-	0.00%
2019-05-31	0	1.050	0.970	1.070	-	-	0	0	-	0.823	0.761	0.839	-	-	0	-	0.00%
2019-05-30	0	1.050	0.970	1.050	-	-	0	0	-	0.823	0.761	0.823	-	-	0	-	-1.87%
2019-05-29	0	1.070	0.970	1.070	-	-	0	0	-	0.839	0.761	0.839	-	-	0	-	0.00%
2019-05-28	0	1.070	0.970	1.070	-	-	0	0	-	0.839	0.761	0.839	-	-	0	-	0.00%
2019-05-27	0	1.070	1.070	1.100	-	-	0	0	-	0.839	0.839	0.863	-	-	0	-	1.90%
2019-05-24	0	1.050	0.970	1.070	-	-	0	0	-	0.823	0.761	0.839	-	-	0	-	0.00%
2019-05-23	0	1.050	0.970	1.100	-	-	0	0	-	0.823	0.761	0.863	-	-	0	-	0.00%
2019-05-22	0	1.050	0.970	1.100	-	-	0	0	-	0.823	0.761	0.863	-	-	0	-	0.00%
2019-05-21	0	1.050	0.970	1.050	0.970	1.050	14,000	13,740	0.9814	0.823	0.761	0.823	0.761	0.823	17,854	0.7696	-0.94%
2019-05-20	0	1.060	0.880	1.060	-	-	0	0	-	0.831	0.690	0.831	-	-	0	-	0.00%
2019-05-17	0	1.060	1.060	1.080	-	-	0	0	-	0.831	0.831	0.847	-	-	0	-	2.91%
2019-05-16	0	1.030	0.970	1.030	-	-	0	0	-	0.808	0.761	0.808	-	-	0	-	0.00%
2019-05-15	0	1.030	0.980	1.100	1.030	1.030	26,000	26,780	1.0300	0.808	0.768	0.863	0.808	0.808	33,158	0.8077	0.00%
2019-05-14	0	1.030	0.970	1.030	-	-	0	0	-	0.808	0.761	0.808	-	-	0	-	0.00%
2019-05-10	0	1.030	0.970	1.030	1.030	1.030	14,000	14,420	1.0300	0.808	0.761	0.808	0.808	0.808	17,854	0.8077	0.00%
2019-05-09	0	1.030	0.970	1.030	-	-	0	0	-	0.808	0.761	0.808	-	-	0	-	0.00%
2019-05-08	0	1.030	0.980	1.030	-	-	0	0	-	0.808	0.768	0.808	-	-	0	-	-0.96%
2019-05-07	0	1.040	0.980	1.040	-	-	0	0	-	0.815	0.768	0.815	-	-	0	-	0.00%
2019-05-06	0	1.040	0.980	1.040	-	-	10,000	10,400	1.0400	0.815	0.768	0.815	-	-	12,753	0.8155	0.00%
2019-05-03	0	1.040	0.980	1.040	-	-	0	0	-	0.815	0.768	0.815	-	-	0	-	0.00%
2019-05-02	0	1.040	1.020	1.040	1.000	1.050	94,000	97,380	1.0360	0.815	0.800	0.815	0.784	0.823	119,878	0.8123	0.97%
2019-04-30	0	1.030	1.000	1.030	1.000	1.030	192,000	192,120	1.0006	0.808	0.784	0.808	0.784	0.808	244,856	0.7846	-1.90%
2019-04-29	0	1.050	1.010	1.100	-	-	0	0	-	0.823	0.792	0.863	-	-	0	-	0.00%
2019-04-26	0	1.050	1.020	1.050	1.050	1.050	110,000	115,500	1.0500	0.823	0.800	0.823	0.823	0.823	140,282	0.8233	0.00%
2019-04-25	0	1.050	1.000	1.100	-	-	0	0	-	0.823	0.784	0.863	-	-	0	-	0.00%
2019-04-24	0	1.050	1.000	1.090	1.050	1.050	100,000	105,000	1.0500	0.823	0.784	0.855	0.823	0.823	127,529	0.8233	0.00%
2019-04-23	0	1.050	1.000	1.100	-	-	0	0	-	0.823	0.784	0.863	-	-	0	-	0.00%
2019-04-18	0	1.050	0.990	1.100	-	-	0	0	-	0.823	0.776	0.863	-	-	0	-	0.00%
2019-04-17	0	1.050	1.010	1.050	-	-	0	0	-	0.823	0.792	0.823	-	-	0	-	0.00%
2019-04-16	0	1.050	1.010	1.070	1.000	1.050	236,000	245,000	1.0381	0.823	0.792	0.839	0.784	0.823	300,969	0.8140	5.00%
2019-04-15	0	1.000	1.000	1.040	-	-	0	0	-	0.784	0.784	0.815	-	-	0	-	3.09%
2019-04-12	0	0.970	1.000	1.040	0.950	0.970	30,000	28,900	0.9633	0.761	0.784	0.815	0.745	0.761	38,259	0.7554	-8.49%
2019-04-11	0	1.060	0.970	1.060	-	-	0	0	-	0.831	0.761	0.831	-	-	0	-	0.00%
2019-04-10	0	1.060	0.970	1.060	-	-	0	0	-	0.831	0.761	0.831	-	-	0	-	0.00%
2019-04-09	0	1.060	0.970	1.060	0.960	1.060	32,000	31,320	0.9788	0.831	0.761	0.831	0.753	0.831	40,809	0.7675	0.00%
2019-04-08	0	1.060	0.970	1.060	-	-	0	0	-	0.831	0.761	0.831	-	-	0	-	0.00%
2019-04-04	0	1.060	0.970	1.060	-	-	0	0	-	0.831	0.761	0.831	-	-	0	-	0.00%
2019-04-03	0	1.060	0.970	1.060	-	-	0	0	-	0.831	0.761	0.831	-	-	0	-	0.00%
2019-04-02	0	1.060	0.970	1.060	-	-	0	0	-	0.831	0.761	0.831	-	-	0	-	0.00%
2019-04-01	0	1.060	0.970	1.100	-	-	0	0	-	0.831	0.761	0.863	-	-	0	-	0.00%
2019-03-29	0	1.060	0.970	1.090	-	-	0	0	-	0.831	0.761	0.855	-	-	0	-	0.00%
2019-03-28	0	1.060	0.970	1.100	-	-	0	0	-	0.831	0.761	0.863	-	-	0	-	0.00%
2019-03-27	0	1.060	0.970	1.100	-	-	0	0	-	0.831	0.761	0.863	-	-	0	-	0.00%
2019-03-26	0	1.060	0.970	1.100	-	-	0	0	-	0.831	0.761	0.863	-	-	0	-	0.00%
2019-03-25	0	1.060	0.990	1.100	-	-	0	0	-	0.831	0.776	0.863	-	-	0	-	0.00%
2019-03-22	0	1.060	0.970	1.100	-	-	0	0	-	0.831	0.761	0.863	-	-	0	-	0.00%
2019-03-21	0	1.060	0.970	1.140	-	-	0	0	-	0.831	0.761	0.894	-	-	0	-	0.00%
2019-03-20	0	1.060	0.970	1.140	-	-	0	0	-	0.831	0.761	0.894	-	-	0	-	0.00%
2019-03-19	0	1.060	0.970	1.140	-	-	0	0	-	0.831	0.761	0.894	-	-	0	-	0.00%
2019-03-18	0	1.060	0.970	1.100	-	-	0	0	-	0.831	0.761	0.863	-	-	0	-	0.00%
2019-03-15	0	1.060	0.970	1.140	-	-	0	0	-	0.831	0.761	0.894	-	-	0	-	0.00%
2019-03-14	0	1.060	0.970	1.100	-	-	0	0	-	0.831	0.761	0.863	-	-	0	-	0.00%
2019-03-13	0	1.060	0.970	1.140	-	-	0	0	-	0.831	0.761	0.894	-	-	0	-	0.00%
2019-03-12	0	1.060	0.970	1.140	-	-	0	0	-	0.831	0.761	0.894	-	-	0	-	0.00%
2019-03-11	0	1.060	0.970	1.100	-	-	0	0	-	0.831	0.761	0.863	-	-	0	-	0.00%
2019-03-08	0	1.060	0.970	1.140	-	-	0	0	-	0.831	0.761	0.894	-	-	0	-	0.00%
2019-03-07	0	1.060	1.000	1.140	-	-	0	0	-	0.831	0.784	0.894	-	-	0	-	0.00%
2019-03-06	0	1.060	1.060	1.130	-	-	0	0	-	0.831	0.831	0.886	-	-	0	-	0.95%
2019-03-05	0	1.050	1.050	1.130	-	-	0	0	-	0.823	0.823	0.886	-	-	0	-	0.00%
2019-03-04	0	1.050	1.040	1.080	1.050	1.060	40,000	42,100	1.0525	0.823	0.815	0.847	0.823	0.831	51,012	0.8253	5.00%
2019-03-01	0	1.000	0.970	1.050	1.000	1.000	8,000	8,000	1.0000	0.784	0.761	0.823	0.784	0.784	10,202	0.7841	3.09%
2019-02-28	0	0.970	0.970	1.000	0.970	0.970	20,000	19,400	0.9700	0.761	0.761	0.784	0.761	0.761	25,506	0.7606	0.00%
2019-02-27	0	0.970	0.900	1.000	-	-	0	0	-	0.761	0.706	0.784	-	-	0	-	0.00%
2019-02-26	0	0.970	0.900	1.000	-	-	0	0	-	0.761	0.706	0.784	-	-	0	-	0.00%
2019-02-25	0	0.970	0.900	1.000	-	-	0	0	-	0.761	0.706	0.784	-	-	0	-	0.00%
2019-02-22	0	0.970	0.900	1.000	-	-	0	0	-	0.761	0.706	0.784	-	-	0	-	0.00%
2019-02-21	0	0.970	0.900	1.050	-	-	0	0	-	0.761	0.706	0.823	-	-	0	-	0.00%
2019-02-20	0	0.970	0.900	1.040	-	-	0	0	-	0.761	0.706	0.815	-	-	0	-	0.00%
2019-02-19	0	0.970	0.900	1.040	-	-	0	0	-	0.761	0.706	0.815	-	-	0	-	0.00%
2019-02-18	0	0.970	0.900	1.050	-	-	0	0	-	0.761	0.706	0.823	-	-	0	-	0.00%
2019-02-15	0	0.970	0.900	1.050	-	-	0	0	-	0.761	0.706	0.823	-	-	0	-	0.00%
2019-02-14	0	0.970	0.920	1.050	-	-	0	0	-	0.761	0.721	0.823	-	-	0	-	0.00%
2019-02-13	0	0.970	0.910	1.040	-	-	0	0	-	0.761	0.714	0.815	-	-	0	-	0.00%
2019-02-12	0	0.970	0.920	1.050	0.970	0.970	28,000	27,160	0.9700	0.761	0.721	0.823	0.761	0.761	35,708	0.7606	0.00%
2019-02-11	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-02-08	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-02-04	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-02-01	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-01-31	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-01-30	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-01-29	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-01-28	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-01-25	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-01-24	0	0.970	0.910	0.970	-	-	0	0	-	0.761	0.714	0.761	-	-	0	-	0.00%
2019-01-23	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-01-22	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-01-21	0	0.970	0.900	0.970	-	-	0	0	-	0.761	0.706	0.761	-	-	0	-	0.00%
2019-01-18	0	0.970	0.910	0.970	0.930	0.970	38,000	35,420	0.9321	0.761	0.714	0.761	0.729	0.761	48,461	0.7309	4.30%
2019-01-17	0	0.930	0.820	0.930	-	-	0	0	-	0.729	0.643	0.729	-	-	0	-	0.00%
2019-01-16	0	0.930	0.820	0.930	0.910	0.930	36,000	33,140	0.9206	0.729	0.643	0.729	0.714	0.729	45,911	0.7218	2.20%
2019-01-15	0	0.910	0.830	0.930	0.910	0.910	16,000	14,560	0.9100	0.714	0.651	0.729	0.714	0.714	20,405	0.7136	-2.15%
2019-01-14	0	0.930	0.910	0.940	-	-	0	0	-	0.729	0.714	0.737	-	-	0	-	0.00%
2019-01-11	0	0.930	0.810	0.930	0.930	0.930	10,000	9,300	0.9300	0.729	0.635	0.729	0.729	0.729	12,753	0.7292	-1.06%
2019-01-10	0	0.940	0.870	0.950	0.810	0.940	54,000	45,980	0.8515	0.737	0.682	0.745	0.635	0.737	68,866	0.6677	4.44%
2019-01-09	0	0.900	0.800	0.970	-	-	0	0	-	0.706	0.627	0.761	-	-	0	-	0.00%
2019-01-08	0	0.900	0.800	0.970	-	-	0	0	-	0.706	0.627	0.761	-	-	0	-	0.00%
2019-01-07	0	0.900	0.800	0.900	-	-	0	0	-	0.706	0.627	0.706	-	-	0	-	0.00%
2019-01-04	0	0.900	0.820	0.900	0.900	0.900	48,000	43,200	0.9000	0.706	0.643	0.706	0.706	0.706	61,214	0.7057	0.00%
2019-01-03	0	0.900	0.780	0.900	-	-	0	0	-	0.706	0.612	0.706	-	-	0	-	0.00%
2019-01-02	0	0.900	0.780	0.900	-	-	0	0	-	0.706	0.612	0.706	-	-	0	-	0.00%
2018-12-31	0	0.900	0.780	0.920	0.900	0.900	100,000	90,000	0.9000	0.706	0.612	0.721	0.706	0.706	127,529	0.7057	2.27%
2018-12-28	0	0.880	0.780	0.900	-	-	0	0	-	0.690	0.612	0.706	-	-	0	-	0.00%
2018-12-27	0	0.880	0.780	0.900	-	-	0	0	-	0.690	0.612	0.706	-	-	0	-	0.00%
2018-12-24	0	0.880	0.780	0.880	-	-	0	0	-	0.690	0.612	0.690	-	-	0	-	0.00%
2018-12-21	0	0.880	0.830	0.880	-	-	0	0	-	0.690	0.651	0.690	-	-	0	-	0.00%
2018-12-20	0	0.880	0.820	0.900	-	-	0	0	-	0.690	0.643	0.706	-	-	0	-	0.00%
2018-12-19	0	0.880	0.850	0.900	-	-	0	0	-	0.690	0.667	0.706	-	-	0	-	0.00%
2018-12-18	0	0.880	0.870	0.970	0.870	0.880	68,000	59,660	0.8774	0.690	0.682	0.761	0.682	0.690	86,720	0.6880	1.15%
2018-12-17	0	0.870	0.870	0.920	0.870	0.900	54,000	47,100	0.8722	0.682	0.682	0.721	0.682	0.706	68,866	0.6839	-3.33%
2018-12-14	0	0.900	0.830	0.900	-	-	0	0	-	0.706	0.651	0.706	-	-	0	-	0.00%
2018-12-13	0	0.900	0.860	0.900	-	-	0	0	-	0.706	0.674	0.706	-	-	0	-	0.00%
2018-12-12	0	0.900	0.900	0.920	-	-	0	0	-	0.706	0.706	0.721	-	-	0	-	3.45%
2018-12-11	0	0.870	0.860	0.920	0.830	0.900	336,000	292,880	0.8717	0.682	0.674	0.721	0.651	0.706	428,499	0.6835	-3.33%
2018-12-10	0	0.900	0.900	0.960	-	-	0	0	-	0.706	0.706	0.753	-	-	0	-	0.00%
2018-12-07	0	0.900	0.900	1.000	0.890	0.920	54,000	49,080	0.9089	0.706	0.706	0.784	0.698	0.721	68,866	0.7127	0.00%
2018-12-06	0	0.900	0.880	0.920	0.900	0.900	30,000	27,000	0.9000	0.706	0.690	0.721	0.706	0.706	38,259	0.7057	-2.17%
2018-12-05	0	0.920	0.890	0.920	-	-	0	0	-	0.721	0.698	0.721	-	-	0	-	0.00%
2018-12-04	0	0.920	0.890	0.970	-	-	0	0	-	0.721	0.698	0.761	-	-	0	-	0.00%
2018-12-03	0	0.920	0.890	0.950	-	-	0	0	-	0.721	0.698	0.745	-	-	0	-	0.00%
2018-11-30	0	0.920	0.890	0.940	0.920	0.920	14,000	12,880	0.9200	0.721	0.698	0.737	0.721	0.721	17,854	0.7214	0.00%
2018-11-29	0	0.920	0.890	0.950	-	-	0	0	-	0.721	0.698	0.745	-	-	0	-	0.00%
2018-11-28	0	0.920	0.890	0.950	0.920	0.920	4,000	3,680	0.9200	0.721	0.698	0.745	0.721	0.721	5,101	0.7214	2.22%
2018-11-27	0	0.900	0.880	0.950	-	-	0	0	-	0.706	0.690	0.745	-	-	0	-	0.00%
2018-11-26	0	0.900	0.880	0.950	-	-	0	0	-	0.706	0.690	0.745	-	-	0	-	0.00%
2018-11-23	0	0.900	0.880	0.930	-	-	0	0	-	0.706	0.690	0.729	-	-	0	-	0.00%
2018-11-22	0	0.900	0.880	0.950	-	-	0	0	-	0.706	0.690	0.745	-	-	0	-	0.00%
2018-11-21	0	0.900	0.900	0.950	-	-	0	0	-	0.706	0.706	0.745	-	-	0	-	2.27%
2018-11-20	0	0.880	0.880	0.920	-	-	0	0	-	0.690	0.690	0.721	-	-	0	-	0.00%
2018-11-19	0	0.880	0.880	0.920	0.880	0.890	44,000	38,940	0.8850	0.690	0.690	0.721	0.690	0.698	56,113	0.6940	-5.38%
2018-11-16	0	0.930	0.930	0.950	-	-	0	0	-	0.729	0.729	0.745	-	-	0	-	1.09%
2018-11-15	0	0.920	0.920	0.930	-	-	0	0	-	0.721	0.721	0.729	-	-	0	-	4.55%
2018-11-14	0	0.880	0.880	0.910	0.880	0.890	114,000	100,300	0.8798	0.690	0.690	0.714	0.690	0.698	145,383	0.6899	-2.22%
2018-11-13	0	0.900	0.920	0.960	0.850	0.960	630,000	551,560	0.8755	0.706	0.721	0.753	0.667	0.753	803,435	0.6865	-10.00%
2018-11-12	0	1.000	0.900	1.000	1.000	1.000	60,000	60,000	1.0000	0.784	0.706	0.784	0.784	0.784	76,518	0.7841	0.00%
2018-11-09	0	1.000	0.970	1.000	0.860	1.030	130,000	126,660	0.9743	0.784	0.761	0.784	0.674	0.808	165,788	0.7640	-5.66%
2018-11-08	0	1.060	0.900	1.060	1.060	1.060	60,000	63,600	1.0600	0.831	0.706	0.831	0.831	0.831	76,518	0.8312	6.00%
2018-11-07	0	1.000	0.900	1.000	1.000	1.000	50,000	50,000	1.0000	0.784	0.706	0.784	0.784	0.784	63,765	0.7841	-2.91%
2018-11-06	0	1.030	0.910	1.040	-	-	0	0	-	0.808	0.714	0.815	-	-	0	-	0.00%
2018-11-05	0	1.030	0.910	1.030	-	-	0	0	-	0.808	0.714	0.808	-	-	0	-	-0.96%
2018-11-02	0	1.040	0.920	1.040	-	-	0	0	-	0.815	0.721	0.815	-	-	0	-	0.00%
2018-11-01	0	1.040	0.920	1.060	-	-	0	0	-	0.815	0.721	0.831	-	-	0	-	0.00%
2018-10-31	0	1.040	0.900	1.040	-	-	0	0	-	0.815	0.706	0.815	-	-	0	-	0.00%
2018-10-30	0	1.040	0.920	1.040	-	-	0	0	-	0.815	0.721	0.815	-	-	0	-	-1.89%
2018-10-29	0	1.060	0.950	1.060	-	-	0	0	-	0.831	0.745	0.831	-	-	0	-	0.00%
2018-10-26	0	1.060	1.000	1.060	-	-	0	0	-	0.831	0.784	0.831	-	-	0	-	-0.93%
2018-10-25	0	1.070	1.000	1.070	-	-	0	0	-	0.839	0.784	0.839	-	-	0	-	-2.73%
2018-10-24	0	1.100	1.010	1.100	-	-	0	0	-	0.863	0.792	0.863	-	-	0	-	0.00%
2018-10-23	0	1.100	1.080	1.100	-	-	10,000	11,400	1.1400	0.863	0.847	0.863	-	-	12,753	0.8939	-3.51%
2018-10-22	0	1.140	1.110	1.140	1.100	1.140	4,000	4,480	1.1200	0.894	0.870	0.894	0.863	0.894	5,101	0.8782	-0.87%
2018-10-19	0	1.150	1.010	1.150	-	-	0	0	-	0.902	0.792	0.902	-	-	0	-	0.00%
2018-10-18	0	1.150	1.010	1.150	-	-	0	0	-	0.902	0.792	0.902	-	-	0	-	0.00%
2018-10-16	0	1.150	1.150	1.180	1.080	1.080	18,000	19,440	1.0800	0.902	0.902	0.925	0.847	0.847	22,955	0.8469	-1.71%
2018-10-15	0	1.170	1.030	1.170	-	-	0	0	-	0.917	0.808	0.917	-	-	0	-	0.00%
2018-10-12	0	1.170	1.090	1.170	1.040	1.170	4,000	4,420	1.1050	0.917	0.855	0.917	0.815	0.917	5,101	0.8665	-0.85%
2018-10-11	0	1.180	1.080	1.180	-	-	0	0	-	0.925	0.847	0.925	-	-	0	-	0.00%
2018-10-10	0	1.180	1.100	1.190	-	-	0	0	-	0.925	0.863	0.933	-	-	0	-	0.00%
2018-10-09	0	1.180	1.100	1.180	-	-	0	0	-	0.925	0.863	0.925	-	-	0	-	0.00%
2018-10-08	0	1.180	1.100	1.180	-	-	0	0	-	0.925	0.863	0.925	-	-	0	-	0.00%
2018-10-05	0	1.180	1.100	1.180	-	-	0	0	-	0.925	0.863	0.925	-	-	0	-	0.00%
2018-10-04	0	1.180	1.060	1.180	-	-	0	0	-	0.925	0.831	0.925	-	-	0	-	0.00%
2018-10-03	0	1.180	1.050	1.180	-	-	0	0	-	0.925	0.823	0.925	-	-	0	-	0.00%
2018-10-02	0	1.180	1.030	1.180	1.100	1.180	32,000	35,360	1.1050	0.925	0.808	0.925	0.863	0.925	40,809	0.8665	-0.84%
2018-09-28	0	1.190	1.100	1.190	1.200	1.200	28,000	33,600	1.2000	0.933	0.863	0.933	0.941	0.941	35,708	0.9410	-0.83%
2018-09-27	0	1.200	1.100	1.200	-	-	0	0	-	0.941	0.863	0.941	-	-	0	-	0.00%
2018-09-26	0	1.200	1.140	1.200	-	-	50,000	59,500	1.1900	0.941	0.894	0.941	-	-	63,765	0.9331	-0.83%
2018-09-24	0	1.210	1.100	1.220	-	-	0	0	-	0.949	0.863	0.957	-	-	0	-	0.00%
2018-09-21	0	1.210	1.150	1.210	-	-	0	0	-	0.949	0.902	0.949	-	-	0	-	0.00%
2018-09-20	0	1.210	1.100	1.210	1.210	1.210	10,000	12,100	1.2100	0.949	0.863	0.949	0.949	0.949	12,753	0.9488	0.00%
2018-09-19	0	1.210	1.100	1.240	1.210	1.210	16,000	19,360	1.2100	0.949	0.863	0.972	0.949	0.949	20,405	0.9488	-2.42%
2018-09-18	0	1.240	1.100	1.240	-	-	0	0	-	0.972	0.863	0.972	-	-	0	-	0.00%
2018-09-17	0	1.240	1.000	1.240	-	-	0	0	-	0.972	0.784	0.972	-	-	0	-	0.00%
2018-09-14	0	1.240	1.200	1.240	-	-	0	0	-	0.972	0.941	0.972	-	-	0	-	-0.80%
2018-09-13	0	1.250	0.970	1.250	-	-	0	0	-	0.980	0.761	0.980	-	-	0	-	0.00%
2018-09-12	0	1.250	1.100	1.250	-	-	0	0	-	0.980	0.863	0.980	-	-	0	-	0.00%
2018-09-11	0	1.250	0.990	1.250	-	-	0	0	-	0.980	0.776	0.980	-	-	0	-	0.00%
2018-09-10	0	1.250	1.100	1.250	-	-	0	0	-	0.980	0.863	0.980	-	-	0	-	0.00%
2018-09-07	0	1.250	1.100	1.250	-	-	0	0	-	0.980	0.863	0.980	-	-	0	-	-2.34%
2018-09-06	0	1.280	1.120	1.280	-	-	0	0	-	1.004	0.878	1.004	-	-	0	-	-1.54%
2018-09-05	0	1.300	1.110	1.300	-	-	0	0	-	1.019	0.870	1.019	-	-	0	-	0.00%
2018-09-04	0	1.300	1.090	1.300	-	-	0	0	-	1.019	0.855	1.019	-	-	0	-	-0.76%
2018-09-03	0	1.310	1.210	1.310	-	-	0	0	-	1.027	0.949	1.027	-	-	0	-	-0.76%
2018-08-31	0	1.320	1.200	1.320	-	-	0	0	-	1.035	0.941	1.035	-	-	0	-	-0.75%
2018-08-30	0	1.330	1.210	1.330	-	-	0	0	-	1.043	0.949	1.043	-	-	0	-	0.00%
2018-08-29	0	1.330	1.250	1.330	-	-	0	0	-	1.043	0.980	1.043	-	-	0	-	-3.62%
2018-08-28	0	1.380	1.250	1.380	-	-	0	0	-	1.082	0.980	1.082	-	-	0	-	0.00%
2018-08-27	0	1.380	1.250	1.380	-	-	0	0	-	1.082	0.980	1.082	-	-	0	-	-0.72%
2018-08-24	0	1.390	1.250	1.390	1.400	1.400	14,000	19,600	1.4000	1.090	0.980	1.090	1.098	1.098	17,854	1.0978	-0.71%
2018-08-23	0	1.400	1.250	1.440	-	-	0	0	-	1.098	0.980	1.129	-	-	0	-	0.00%
2018-08-22	0	1.400	1.350	1.400	-	-	0	0	-	1.098	1.059	1.098	-	-	0	-	-2.78%
2018-08-21	0	1.440	1.260	1.450	-	-	0	0	-	1.129	0.988	1.137	-	-	0	-	0.00%
2018-08-20	0	1.440	1.300	1.440	-	-	0	0	-	1.129	1.019	1.129	-	-	0	-	-0.69%
2018-08-17	0	1.450	1.260	1.450	-	-	0	0	-	1.137	0.988	1.137	-	-	0	-	0.00%
2018-08-16	0	1.450	1.280	1.450	-	-	0	0	-	1.137	1.004	1.137	-	-	0	-	0.00%
2018-08-15	0	1.450	1.310	1.460	-	-	0	0	-	1.137	1.027	1.145	-	-	0	-	0.00%
2018-08-14	0	1.450	1.370	1.450	-	-	0	0	-	1.137	1.074	1.137	-	-	0	-	0.00%
2018-08-13	0	1.450	1.330	1.450	-	-	0	0	-	1.137	1.043	1.137	-	-	0	-	0.00%
2018-08-10	0	1.450	1.330	1.450	-	-	0	0	-	1.137	1.043	1.137	-	-	0	-	0.00%
2018-08-09	0	1.450	1.330	1.450	1.450	1.450	2,000	2,900	1.4500	1.137	1.043	1.137	1.137	1.137	2,551	1.1370	3.57%
2018-08-08	0	1.400	1.350	1.450	-	-	0	0	-	1.098	1.059	1.137	-	-	0	-	0.00%
2018-08-07	0	1.400	1.350	1.400	1.350	1.400	88,000	123,100	1.3989	1.098	1.059	1.098	1.059	1.098	112,226	1.0969	-1.41%
2018-08-06	0	1.420	1.390	1.450	1.420	1.420	20,000	28,400	1.4200	1.113	1.090	1.137	1.113	1.113	25,506	1.1135	0.00%
2018-08-03	0	1.420	1.350	1.420	1.350	1.450	14,000	19,240	1.3743	1.113	1.059	1.113	1.059	1.137	17,854	1.0776	-2.07%
2018-08-02	0	1.450	1.350	1.450	-	-	0	0	-	1.137	1.059	1.137	-	-	0	-	0.00%
2018-08-01	0	1.450	1.350	1.450	-	-	0	0	-	1.137	1.059	1.137	-	-	0	-	-0.68%
2018-07-31	0	1.460	1.350	1.460	-	-	0	0	-	1.145	1.059	1.145	-	-	0	-	0.00%
2018-07-30	0	1.460	1.350	1.460	-	-	0	0	-	1.145	1.059	1.145	-	-	0	-	0.00%
2018-07-27	0	1.460	1.380	1.470	1.460	1.460	40,000	58,400	1.4600	1.145	1.082	1.153	1.145	1.145	51,012	1.1448	1.39%
2018-07-26	0	1.440	1.380	1.440	1.380	1.440	28,000	39,240	1.4014	1.129	1.082	1.129	1.082	1.129	35,708	1.0989	5.11%
2018-07-25	0	1.370	1.350	1.380	-	-	0	0	-	1.074	1.059	1.082	-	-	0	-	0.00%
2018-07-24	0	1.370	1.330	1.370	-	-	0	0	-	1.074	1.043	1.074	-	-	0	-	-0.72%
2018-07-23	0	1.380	1.350	1.380	-	-	0	0	-	1.082	1.059	1.082	-	-	0	-	0.00%
2018-07-20	0	1.380	1.200	1.380	1.380	1.380	42,000	57,960	1.3800	1.082	0.941	1.082	1.082	1.082	53,562	1.0821	2.22%
2018-07-19	0	1.350	1.200	1.350	1.350	1.350	6,000	8,100	1.3500	1.059	0.941	1.059	1.059	1.059	7,652	1.0586	-1.46%
2018-07-18	0	1.370	1.350	1.410	1.300	1.370	12,000	15,740	1.3117	1.074	1.059	1.106	1.019	1.074	15,304	1.0285	2.24%
2018-07-17	0	1.340	1.280	1.340	1.300	1.350	68,000	89,400	1.3147	1.051	1.004	1.051	1.019	1.059	86,720	1.0309	-1.47%
2018-07-16	0	1.360	1.350	1.460	-	-	0	0	-	1.066	1.059	1.145	-	-	0	-	0.00%
2018-07-13	0	1.360	1.360	1.470	1.300	1.400	20,000	26,760	1.3380	1.066	1.066	1.153	1.019	1.098	25,506	1.0492	-8.72%
2018-07-12	0	1.490	1.330	1.490	-	-	0	0	-	1.168	1.043	1.168	-	-	0	-	0.00%
2018-07-11	0	1.490	1.330	1.490	-	-	0	0	-	1.168	1.043	1.168	-	-	0	-	0.00%
2018-07-10	0	1.490	1.330	1.490	-	-	0	0	-	1.168	1.043	1.168	-	-	0	-	0.00%
2018-07-09	0	1.490	1.330	1.490	-	-	0	0	-	1.168	1.043	1.168	-	-	0	-	0.00%
2018-07-06	0	1.490	1.370	1.490	1.400	1.490	78,000	109,580	1.4049	1.168	1.074	1.168	1.098	1.168	99,473	1.1016	-1.32%
2018-07-05	0	1.510	1.420	1.510	-	-	0	0	-	1.184	1.113	1.184	-	-	0	-	-2.58%
2018-07-04	0	1.550	1.550	1.590	-	-	0	0	-	1.215	1.215	1.247	-	-	0	-	3.33%
2018-07-03	0	1.500	1.410	1.500	-	-	0	0	-	1.176	1.106	1.176	-	-	0	-	-1.32%
2018-06-29	0	1.520	1.410	1.750	-	-	0	0	-	1.192	1.106	1.372	-	-	0	-	0.00%
2018-06-28	0	1.520	1.420	1.520	-	-	0	0	-	1.192	1.113	1.192	-	-	0	-	0.00%
2018-06-27	0	1.520	1.410	1.520	-	-	0	0	-	1.192	1.106	1.192	-	-	0	-	0.00%
2018-06-26	0	1.520	1.420	1.520	1.520	1.520	4,000	6,080	1.5200	1.192	1.113	1.192	1.192	1.192	5,101	1.1919	0.00%
2018-06-25	0	1.520	1.520	1.590	-	-	0	0	-	1.192	1.192	1.247	-	-	0	-	0.00%
2018-06-22	0	1.520	1.410	1.600	-	-	0	0	-	1.192	1.106	1.255	-	-	0	-	0.00%
2018-06-21	0	1.520	1.420	1.590	-	-	0	0	-	1.192	1.113	1.247	-	-	0	-	0.00%
2018-06-20	0	1.520	1.480	1.600	-	-	0	0	-	1.192	1.161	1.255	-	-	0	-	0.00%
2018-06-19	0	1.520	1.470	1.520	-	-	0	0	-	1.192	1.153	1.192	-	-	0	-	-3.80%
2018-06-15	0	1.580	1.480	1.620	-	-	0	0	-	1.239	1.161	1.270	-	-	0	-	0.00%
2018-06-14	0	1.580	1.580	1.620	-	-	0	0	-	1.239	1.239	1.270	-	-	0	-	1.94%
2018-06-13	0	1.550	1.480	1.660	-	-	0	0	-	1.215	1.161	1.302	-	-	0	-	0.00%
2018-06-12	0	1.550	1.490	1.660	1.550	1.550	8,000	12,400	1.5500	1.215	1.168	1.302	1.215	1.215	10,202	1.2154	-0.64%
2018-06-11	0	1.560	1.510	1.600	-	-	0	0	-	1.223	1.184	1.255	-	-	0	-	0.00%
2018-06-08	0	1.560	1.500	1.640	-	-	0	0	-	1.223	1.176	1.286	-	-	0	-	0.00%
2018-06-07	0	1.560	1.540	1.560	1.530	1.560	36,000	55,880	1.5522	1.223	1.208	1.223	1.200	1.223	45,911	1.2171	-3.70%
2018-06-06	0	1.620	1.540	1.620	-	-	0	0	-	1.270	1.208	1.270	-	-	0	-	0.00%
2018-06-05	0	1.620	1.540	1.620	-	-	0	0	-	1.270	1.208	1.270	-	-	0	-	0.00%
2018-06-04	0	1.620	1.540	1.660	-	-	0	0	-	1.270	1.208	1.302	-	-	0	-	0.00%
2018-06-01	0	1.620	1.540	1.640	-	-	0	0	-	1.270	1.208	1.286	-	-	0	-	0.00%
2018-05-31	0	1.620	1.540	1.650	-	-	0	0	-	1.270	1.208	1.294	-	-	0	-	0.00%
2018-05-30	0	1.620	1.540	1.660	-	-	0	0	-	1.270	1.208	1.302	-	-	0	-	0.00%
2018-05-29	0	1.620	1.540	1.670	-	-	0	0	-	1.270	1.208	1.310	-	-	0	-	0.00%
2018-05-28	0	1.620	1.540	1.670	-	-	0	0	-	1.270	1.208	1.310	-	-	0	-	0.00%
2018-05-25	0	1.620	1.540	1.670	-	-	0	0	-	1.270	1.208	1.310	-	-	0	-	0.00%
2018-05-24	0	1.620	1.620	1.670	1.620	1.620	14,000	22,680	1.6200	1.270	1.270	1.310	1.270	1.270	17,854	1.2703	0.00%
2018-05-23	0	1.620	1.540	1.620	-	-	0	0	-	1.270	1.208	1.270	-	-	0	-	0.00%
2018-05-21	0	1.620	1.540	1.620	-	-	0	0	-	1.270	1.208	1.270	-	-	0	-	0.00%
2018-05-18	0	1.620	1.540	1.700	-	-	0	0	-	1.270	1.208	1.333	-	-	0	-	0.00%
2018-05-17	0	1.620	1.540	1.620	-	-	0	0	-	1.270	1.208	1.270	-	-	0	-	0.00%
2018-05-16	0	1.620	1.560	1.660	-	-	0	0	-	1.270	1.223	1.302	-	-	0	-	0.00%
2018-05-15	0	1.620	1.540	1.650	-	-	0	0	-	1.270	1.208	1.294	-	-	0	-	0.00%
2018-05-14	0	1.620	1.540	1.650	-	-	0	0	-	1.270	1.208	1.294	-	-	0	-	0.00%
2018-05-11	0	1.620	1.590	1.620	1.590	1.640	24,000	38,920	1.6217	1.270	1.247	1.270	1.247	1.286	30,607	1.2716	-1.22%
2018-05-10	0	1.640	1.610	1.670	1.640	1.640	20,000	32,800	1.6400	1.286	1.262	1.310	1.286	1.286	25,506	1.2860	0.00%
2018-05-09	0	1.640	1.550	1.650	1.500	1.640	206,000	319,220	1.5496	1.286	1.215	1.294	1.176	1.286	262,710	1.2151	8.61%
2018-05-08	0	1.510	1.400	1.530	-	-	0	0	-	1.184	1.098	1.200	-	-	0	-	0.00%
2018-05-07	0	1.510	1.430	1.510	1.510	1.510	12,000	18,120	1.5100	1.184	1.121	1.184	1.184	1.184	15,304	1.1840	-1.31%
2018-05-04	0	1.530	1.450	1.530	1.420	1.530	28,000	40,160	1.4343	1.200	1.137	1.200	1.113	1.200	35,708	1.1247	-0.65%
2018-05-03	0	1.540	1.430	1.550	1.430	1.540	6,000	8,800	1.4667	1.208	1.121	1.215	1.121	1.208	7,652	1.1501	2.67%
2018-05-02	0	1.500	1.440	1.500	1.500	1.500	70,000	105,000	1.5000	1.176	1.129	1.176	1.176	1.176	89,271	1.1762	-0.66%
2018-04-30	0	1.510	1.430	1.510	1.510	1.510	2,000	3,020	1.5100	1.184	1.121	1.184	1.184	1.184	2,551	1.1840	2.72%
2018-04-27	0	1.470	1.410	1.510	-	-	0	0	-	1.153	1.106	1.184	-	-	0	-	0.00%
2018-04-26	0	1.470	1.440	1.530	-	-	0	0	-	1.153	1.129	1.200	-	-	0	-	0.00%
2018-04-25	0	1.470	1.430	1.470	1.400	1.490	146,000	208,560	1.4285	1.153	1.121	1.153	1.098	1.168	186,193	1.1201	-4.55%
2018-04-24	0	1.540	1.410	1.560	-	-	0	0	-	1.208	1.106	1.223	-	-	0	-	0.00%
2018-04-23	0	1.540	1.410	1.560	-	-	0	0	-	1.208	1.106	1.223	-	-	0	-	0.00%
2018-04-20	0	1.540	1.410	1.560	-	-	0	0	-	1.208	1.106	1.223	-	-	0	-	0.00%
2018-04-19	0	1.540	1.410	1.560	1.540	1.540	26,000	40,040	1.5400	1.208	1.106	1.223	1.208	1.208	33,158	1.2076	0.00%
2018-04-18	0	1.540	1.400	1.550	-	-	0	0	-	1.208	1.098	1.215	-	-	0	-	0.00%
2018-04-17	0	1.540	1.510	1.540	1.460	1.560	96,000	145,340	1.5140	1.208	1.184	1.208	1.145	1.223	122,428	1.1871	1.99%
2018-04-16	0	1.510	1.410	1.510	-	-	0	0	-	1.184	1.106	1.184	-	-	0	-	-1.31%
2018-04-13	0	1.530	1.480	1.530	1.500	1.530	12,000	18,060	1.5050	1.200	1.161	1.200	1.176	1.200	15,304	1.1801	-0.65%
2018-04-12	0	1.540	1.450	1.550	1.500	1.540	50,000	75,540	1.5108	1.208	1.137	1.215	1.176	1.208	63,765	1.1847	-1.91%
2018-04-11	0	1.570	1.520	1.570	-	-	0	0	-	1.231	1.192	1.231	-	-	0	-	0.00%
2018-04-10	0	1.570	1.520	1.570	1.580	1.580	20,000	31,600	1.5800	1.231	1.192	1.231	1.239	1.239	25,506	1.2389	-1.26%
2018-04-09	0	1.590	1.510	1.600	-	-	0	0	-	1.247	1.184	1.255	-	-	0	-	0.00%
2018-04-06	0	1.590	1.520	1.590	1.590	1.590	2,000	3,180	1.5900	1.247	1.192	1.247	1.247	1.247	2,551	1.2468	1.27%
2018-04-04	0	1.570	1.570	1.600	1.520	1.520	22,000	33,440	1.5200	1.231	1.231	1.255	1.192	1.192	28,056	1.1919	-7.10%
2018-04-03	0	1.690	1.520	1.690	1.690	1.690	2,000	3,380	1.6900	1.325	1.192	1.325	1.325	1.325	2,551	1.3252	3.68%
2018-03-29	0	1.630	1.520	1.660	1.630	1.630	2,000	3,260	1.6300	1.278	1.192	1.302	1.278	1.278	2,551	1.2781	1.87%
2018-03-28	0	1.600	1.520	1.640	1.520	1.600	4,000	6,240	1.5600	1.255	1.192	1.286	1.192	1.255	5,101	1.2232	0.00%
2018-03-27	0	1.600	1.590	1.660	1.510	1.670	188,000	296,080	1.5749	1.255	1.247	1.302	1.184	1.310	239,755	1.2349	-8.57%
2018-03-26	0	1.750	1.500	1.750	1.700	1.750	12,000	20,500	1.7083	1.372	1.176	1.372	1.333	1.372	15,304	1.3396	0.57%
2018-03-23	0	1.740	1.500	1.750	-	-	0	0	-	1.364	1.176	1.372	-	-	0	-	0.00%
2018-03-22	0	1.740	1.500	1.740	-	-	0	0	-	1.364	1.176	1.364	-	-	0	-	-0.57%
2018-03-21	0	1.750	1.650	1.750	1.700	1.780	110,000	187,180	1.7016	1.372	1.294	1.372	1.333	1.396	140,282	1.3343	1.74%
2018-03-20	0	1.720	1.500	1.720	1.720	1.720	10,000	17,200	1.7200	1.349	1.176	1.349	1.349	1.349	12,753	1.3487	-1.15%
2018-03-19	0	1.740	1.700	1.740	1.720	1.740	36,000	62,360	1.7322	1.364	1.333	1.364	1.349	1.364	45,911	1.3583	1.16%
2018-03-16	0	1.720	1.700	1.720	1.730	1.730	62,000	107,260	1.7300	1.349	1.333	1.349	1.357	1.357	79,068	1.3566	0.58%
2018-03-15	0	1.710	1.520	1.710	1.720	1.720	14,000	24,080	1.7200	1.341	1.192	1.341	1.349	1.349	17,854	1.3487	0.00%
2018-03-14	0	1.710	1.500	1.710	1.710	1.710	38,000	64,980	1.7100	1.341	1.176	1.341	1.341	1.341	48,461	1.3409	-0.58%
2018-03-13	0	1.720	1.500	1.730	-	-	0	0	-	1.349	1.176	1.357	-	-	0	-	0.00%
2018-03-12	0	1.720	1.500	1.720	-	-	0	0	-	1.349	1.176	1.349	-	-	0	-	0.00%
2018-03-09	0	1.720	1.510	1.720	-	-	0	0	-	1.349	1.184	1.349	-	-	0	-	0.00%
2018-03-08	0	1.720	1.500	1.730	-	-	0	0	-	1.349	1.176	1.357	-	-	0	-	0.00%
2018-03-07	0	1.720	1.500	1.720	-	-	0	0	-	1.349	1.176	1.349	-	-	0	-	-0.58%
2018-03-06	0	1.730	1.480	1.730	-	-	0	0	-	1.357	1.161	1.357	-	-	0	-	0.00%
2018-03-05	0	1.730	1.480	1.730	1.720	1.730	4,000	6,900	1.7250	1.357	1.161	1.357	1.349	1.357	5,101	1.3526	0.00%
2018-03-02	0	1.730	1.470	1.740	1.730	1.730	2,000	3,460	1.7300	1.357	1.153	1.364	1.357	1.357	2,551	1.3566	0.58%
2018-03-01	0	1.720	1.510	1.730	-	-	0	0	-	1.349	1.184	1.357	-	-	0	-	0.00%
2018-02-28	0	1.720	1.510	1.720	-	-	0	0	-	1.349	1.184	1.349	-	-	0	-	0.00%
2018-02-27	0	1.720	1.650	1.730	-	-	0	0	-	1.349	1.294	1.357	-	-	0	-	0.00%
2018-02-26	0	1.720	1.500	1.720	-	-	0	0	-	1.349	1.176	1.349	-	-	0	-	0.00%
2018-02-23	0	1.720	1.620	1.720	-	-	0	0	-	1.349	1.270	1.349	-	-	0	-	0.00%
2018-02-22	0	1.720	1.650	1.720	1.680	1.720	8,000	13,520	1.6900	1.349	1.294	1.349	1.317	1.349	10,202	1.3252	0.00%
2018-02-21	0	1.720	1.620	1.730	-	-	0	0	-	1.349	1.270	1.357	-	-	0	-	0.00%
2018-02-20	0	1.720	1.530	1.730	-	-	0	0	-	1.349	1.200	1.357	-	-	0	-	0.00%
2018-02-15	0	1.720	1.650	1.720	1.600	1.720	20,000	32,240	1.6120	1.349	1.294	1.349	1.255	1.349	25,506	1.2640	-0.58%
2018-02-14	0	1.730	1.670	1.730	1.650	1.730	32,000	53,820	1.6819	1.357	1.310	1.357	1.294	1.357	40,809	1.3188	0.00%
2018-02-13	0	1.730	1.660	1.730	1.660	1.730	18,000	30,020	1.6678	1.357	1.302	1.357	1.302	1.357	22,955	1.3078	2.98%
2018-02-12	0	1.680	1.680	1.700	1.550	1.550	12,000	18,900	1.5750	1.317	1.317	1.333	1.215	1.215	15,304	1.2350	0.00%
2018-02-09	0	1.680	1.440	1.680	-	-	0	0	-	1.317	1.129	1.317	-	-	0	-	0.00%
2018-02-08	0	1.680	1.550	1.680	-	-	0	0	-	1.317	1.215	1.317	-	-	0	-	-1.18%
2018-02-07	0	1.700	1.580	1.700	-	-	0	0	-	1.333	1.239	1.333	-	-	0	-	0.00%
2018-02-06	0	1.700	1.540	1.700	1.570	1.700	16,000	25,380	1.5863	1.333	1.208	1.333	1.231	1.333	20,405	1.2438	-2.30%
2018-02-05	0	1.740	1.650	1.750	-	-	0	0	-	1.364	1.294	1.372	-	-	0	-	0.00%
2018-02-02	0	1.740	1.670	1.750	-	-	0	0	-	1.364	1.310	1.372	-	-	0	-	0.00%
2018-02-01	0	1.740	1.650	1.740	-	-	0	0	-	1.364	1.294	1.364	-	-	0	-	0.00%
2018-01-31	0	1.740	1.670	1.740	1.700	1.740	20,000	34,400	1.7200	1.364	1.310	1.364	1.333	1.364	25,506	1.3487	0.00%
2018-01-30	0	1.740	1.680	1.740	1.670	1.740	48,000	81,260	1.6929	1.364	1.317	1.364	1.310	1.364	61,214	1.3275	-0.57%
2018-01-29	0	1.750	1.670	1.750	-	-	0	0	-	1.372	1.310	1.372	-	-	0	-	0.00%
2018-01-26	0	1.750	1.660	1.750	1.750	1.750	2,000	3,500	1.7500	1.372	1.302	1.372	1.372	1.372	2,551	1.3722	1.16%
2018-01-25	0	1.730	1.670	1.730	-	-	0	0	-	1.357	1.310	1.357	-	-	0	-	0.00%
2018-01-24	0	1.730	1.660	1.730	1.700	1.730	16,000	27,260	1.7038	1.357	1.302	1.357	1.333	1.357	20,405	1.3360	0.00%
2018-01-23	0	1.730	1.680	1.740	1.660	1.740	84,000	140,460	1.6721	1.357	1.317	1.364	1.302	1.364	107,125	1.3112	0.00%
2018-01-22	0	1.730	1.670	1.740	1.670	1.730	18,000	30,180	1.6767	1.357	1.310	1.364	1.310	1.357	22,955	1.3147	-0.57%
2018-01-19	0	1.740	1.680	1.740	-	-	0	0	-	1.364	1.317	1.364	-	-	0	-	0.00%
2018-01-18	0	1.740	1.680	1.740	1.640	1.740	14,000	23,380	1.6700	1.364	1.317	1.364	1.286	1.364	17,854	1.3095	0.00%
2018-01-17	0	1.740	1.700	1.750	1.650	1.750	74,000	123,640	1.6708	1.364	1.333	1.372	1.294	1.372	94,372	1.3101	2.35%
2018-01-16	0	1.700	1.680	1.700	1.680	1.720	54,000	92,200	1.7074	1.333	1.317	1.333	1.317	1.349	68,866	1.3388	-1.16%
2018-01-15	0	1.720	1.680	1.720	1.680	1.720	28,000	47,560	1.6986	1.349	1.317	1.349	1.317	1.349	35,708	1.3319	0.58%
2018-01-12	0	1.710	1.650	1.720	1.690	1.710	6,000	10,180	1.6967	1.341	1.294	1.349	1.325	1.341	7,652	1.3304	1.18%
2018-01-11	0	1.690	1.640	1.690	1.640	1.690	46,000	76,020	1.6526	1.325	1.286	1.325	1.286	1.325	58,664	1.2959	0.00%
2018-01-10	0	1.690	1.630	1.690	1.650	1.700	92,000	154,280	1.6770	1.325	1.278	1.325	1.294	1.333	117,327	1.3150	-0.59%
2018-01-09	0	1.700	1.690	1.720	1.680	1.750	134,000	230,300	1.7187	1.333	1.325	1.349	1.317	1.372	170,889	1.3477	1.19%
2018-01-08	0	1.680	1.640	1.680	1.610	1.690	160,000	265,120	1.6570	1.317	1.286	1.317	1.262	1.325	204,047	1.2993	3.70%
2018-01-05	0	1.620	1.620	1.650	1.570	1.650	350,000	560,840	1.6024	1.270	1.270	1.294	1.231	1.294	446,353	1.2565	6.58%
2018-01-04	0	1.520	1.480	1.520	1.480	1.520	12,000	17,840	1.4867	1.192	1.161	1.192	1.161	1.192	15,304	1.1657	1.33%
2018-01-03	0	1.500	1.400	1.540	1.490	1.500	58,000	86,920	1.4986	1.176	1.098	1.208	1.168	1.176	73,967	1.1751	2.04%
2018-01-02	0	1.470	1.450	1.530	-	-	0	0	-	1.153	1.137	1.200	-	-	0	-	0.00%
2017-12-29	0	1.470	1.470	1.520	1.470	1.470	48,000	70,560	1.4700	1.153	1.153	1.192	1.153	1.153	61,214	1.1527	4.26%
2017-12-28	0	1.410	1.410	1.470	-	-	0	0	-	1.106	1.106	1.153	-	-	0	-	0.71%
2017-12-27	0	1.400	1.400	1.450	1.400	1.400	10,000	14,000	1.4000	1.098	1.098	1.137	1.098	1.098	12,753	1.0978	0.72%
2017-12-22	0	1.390	1.390	1.440	-	-	0	0	-	1.090	1.090	1.129	-	-	0	-	0.00%
2017-12-21	0	1.390	1.390	1.450	1.380	1.380	10,000	13,800	1.3800	1.090	1.090	1.137	1.082	1.082	12,753	1.0821	0.00%
2017-12-20	0	1.390	1.390	1.450	1.380	1.470	60,000	84,800	1.4133	1.090	1.090	1.137	1.082	1.153	76,518	1.1082	1.46%
2017-12-19	0	1.370	1.370	1.390	-	-	0	0	-	1.074	1.074	1.090	-	-	0	-	1.48%
2017-12-18	0	1.350	1.330	1.430	-	-	0	0	-	1.059	1.043	1.121	-	-	0	-	0.00%
2017-12-15	0	1.350	1.280	1.430	-	-	0	0	-	1.059	1.004	1.121	-	-	0	-	0.00%
2017-12-14	0	1.350	1.300	1.430	1.350	1.350	8,000	10,800	1.3500	1.059	1.019	1.121	1.059	1.059	10,202	1.0586	0.00%
2017-12-13	0	1.350	1.270	1.350	-	-	0	0	-	1.059	0.996	1.059	-	-	0	-	0.00%
2017-12-12	0	1.350	1.280	1.430	-	-	0	0	-	1.059	1.004	1.121	-	-	0	-	0.00%
2017-12-11	0	1.350	1.350	1.380	1.340	1.350	44,000	58,980	1.3405	1.059	1.059	1.082	1.051	1.059	56,113	1.0511	3.85%
2017-12-08	0	1.300	1.300	1.340	-	-	0	0	-	1.019	1.019	1.051	-	-	0	-	0.00%
2017-12-07	0	1.300	1.300	1.340	1.300	1.360	382,000	497,420	1.3021	1.019	1.019	1.051	1.019	1.066	487,162	1.0211	-5.11%
2017-12-06	0	1.370	1.330	1.370	1.370	1.370	4,000	5,480	1.3700	1.074	1.043	1.074	1.074	1.074	5,101	1.0743	-0.72%
2017-12-05	0	1.380	1.380	1.400	1.350	1.380	128,000	174,420	1.3627	1.082	1.082	1.098	1.059	1.082	163,238	1.0685	0.00%
2017-12-04	0	1.380	1.380	1.450	1.350	1.360	34,000	46,440	1.3659	1.082	1.082	1.137	1.059	1.066	43,360	1.0710	2.22%
2017-12-01	0	1.350	1.350	1.410	-	-	0	0	-	1.059	1.059	1.106	-	-	0	-	0.00%
2017-11-30	0	1.350	1.350	1.400	1.350	1.350	8,000	10,800	1.3500	1.059	1.059	1.098	1.059	1.059	10,202	1.0586	-0.74%
2017-11-29	0	1.360	1.360	1.420	1.360	1.360	8,000	10,880	1.3600	1.066	1.066	1.113	1.066	1.066	10,202	1.0664	0.74%
2017-11-28	0	1.350	1.330	1.380	1.350	1.400	180,000	250,700	1.3928	1.059	1.043	1.082	1.059	1.098	229,553	1.0921	-2.17%
2017-11-27	0	1.380	1.360	1.400	-	-	0	0	-	1.082	1.066	1.098	-	-	0	-	0.00%
2017-11-24	0	1.380	1.380	1.420	1.350	1.440	50,000	69,620	1.3924	1.082	1.082	1.113	1.059	1.129	63,765	1.0918	-3.50%
2017-11-23	0	1.430	1.350	1.430	-	-	0	0	-	1.121	1.059	1.121	-	-	0	-	-1.38%
2017-11-22	0	1.450	1.380	1.450	1.400	1.470	52,000	73,080	1.4054	1.137	1.082	1.137	1.098	1.153	66,315	1.1020	2.11%
2017-11-21	0	1.420	1.420	1.470	1.400	1.480	176,000	247,700	1.4074	1.113	1.113	1.153	1.098	1.161	224,452	1.1036	0.71%
2017-11-20	0	1.410	1.360	1.520	-	-	0	0	-	1.106	1.066	1.192	-	-	0	-	0.00%
2017-11-17	0	1.410	1.410	1.470	1.400	1.410	312,000	437,400	1.4019	1.106	1.106	1.153	1.098	1.106	397,892	1.0993	-1.40%
2017-11-16	0	1.430	1.400	1.480	1.430	1.430	68,000	97,240	1.4300	1.121	1.098	1.161	1.121	1.121	86,720	1.1213	0.00%
2017-11-15	0	1.430	1.430	1.480	-	-	0	0	-	1.121	1.121	1.161	-	-	0	-	0.00%
2017-11-14	0	1.430	1.420	1.480	-	-	0	0	-	1.121	1.113	1.161	-	-	0	-	0.00%
2017-11-13	0	1.430	1.430	1.500	-	-	0	0	-	1.121	1.121	1.176	-	-	0	-	0.00%
2017-11-10	0	1.430	1.400	1.460	-	-	0	0	-	1.121	1.098	1.145	-	-	0	-	0.00%
2017-11-09	0	1.430	1.430	1.480	1.430	1.430	10,000	14,300	1.4300	1.121	1.121	1.161	1.121	1.121	12,753	1.1213	-1.38%
2017-11-08	0	1.450	1.420	1.480	-	-	0	0	-	1.137	1.113	1.161	-	-	0	-	0.00%
2017-11-07	0	1.450	1.450	1.480	-	-	0	0	-	1.137	1.137	1.161	-	-	0	-	0.00%
2017-11-06	0	1.450	1.400	1.450	-	-	0	0	-	1.137	1.098	1.137	-	-	0	-	0.00%
2017-11-03	0	1.450	1.450	1.540	-	-	0	0	-	1.137	1.137	1.208	-	-	0	-	0.00%
2017-11-02	0	1.450	1.380	1.510	-	-	0	0	-	1.137	1.082	1.184	-	-	0	-	0.00%
2017-11-01	0	1.450	1.420	1.510	-	-	0	0	-	1.137	1.113	1.184	-	-	0	-	0.00%
2017-10-31	0	1.450	1.450	1.510	1.440	1.460	204,000	295,580	1.4489	1.137	1.137	1.184	1.129	1.145	260,160	1.1361	-2.03%
2017-10-30	0	1.480	1.440	1.480	-	-	0	0	-	1.161	1.129	1.161	-	-	0	-	0.00%
2017-10-27	0	1.480	1.450	1.480	-	-	0	0	-	1.161	1.137	1.161	-	-	0	-	0.00%
2017-10-26	0	1.480	1.440	1.500	-	-	0	0	-	1.161	1.129	1.176	-	-	0	-	0.00%
2017-10-25	0	1.480	1.440	1.550	-	-	0	0	-	1.161	1.129	1.215	-	-	0	-	0.00%
2017-10-24	0	1.480	1.450	1.560	1.430	1.480	44,000	63,780	1.4495	1.161	1.137	1.223	1.121	1.161	56,113	1.1366	0.00%
2017-10-23	0	1.480	1.440	1.560	-	-	0	0	-	1.161	1.129	1.223	-	-	0	-	0.00%
2017-10-20	0	1.480	1.480	1.520	1.440	1.440	10,000	14,400	1.4400	1.161	1.161	1.192	1.129	1.129	12,753	1.1292	2.78%
2017-10-19	0	1.440	1.440	1.480	-	-	0	0	-	1.129	1.129	1.161	-	-	0	-	0.00%
2017-10-18	0	1.440	1.440	1.500	1.430	1.440	50,000	71,700	1.4340	1.129	1.129	1.176	1.121	1.129	63,765	1.1244	1.41%
2017-10-17	0	1.420	1.420	1.500	1.420	1.430	60,000	85,340	1.4223	1.113	1.113	1.176	1.113	1.121	76,518	1.1153	0.00%
2017-10-16	0	1.420	1.420	1.500	1.420	1.430	10,000	14,240	1.4240	1.113	1.113	1.176	1.113	1.121	12,753	1.1166	-1.39%
2017-10-13	0	1.440	1.440	1.490	-	-	0	0	-	1.129	1.129	1.168	-	-	0	-	0.00%
2017-10-12	0	1.440	1.440	1.500	-	-	0	0	-	1.129	1.129	1.176	-	-	0	-	0.00%
2017-10-11	0	1.440	1.430	1.490	-	-	0	0	-	1.129	1.121	1.168	-	-	0	-	0.00%
2017-10-10	0	1.440	1.440	1.500	1.440	1.440	24,000	34,560	1.4400	1.129	1.129	1.176	1.129	1.129	30,607	1.1292	-3.36%
2017-10-09	0	1.490	1.430	1.500	1.480	1.490	8,000	11,900	1.4875	1.168	1.121	1.176	1.161	1.168	10,202	1.1664	-0.67%
2017-10-06	0	1.500	1.450	1.550	-	-	0	0	-	1.176	1.137	1.215	-	-	0	-	0.00%
2017-10-04	0	1.500	1.500	1.550	1.420	1.450	500,000	722,480	1.4450	1.176	1.176	1.215	1.113	1.137	637,647	1.1330	0.00%
2017-10-03	0	1.500	1.440	1.500	-	-	0	0	-	1.176	1.129	1.176	-	-	0	-	0.00%
2017-09-29	0	1.500	1.430	1.570	-	-	0	0	-	1.176	1.121	1.231	-	-	0	-	0.00%
2017-09-28	0	1.500	1.430	1.580	-	-	0	0	-	1.176	1.121	1.239	-	-	0	-	0.00%
2017-09-27	0	1.500	1.430	1.500	-	-	0	0	-	1.176	1.121	1.176	-	-	0	-	0.00%
2017-09-26	0	1.500	1.430	1.580	1.500	1.500	22,000	33,000	1.5000	1.176	1.121	1.239	1.176	1.176	28,056	1.1762	0.00%
2017-09-25	0	1.500	1.430	1.500	-	-	0	0	-	1.176	1.121	1.176	-	-	0	-	0.00%
2017-09-22	0	1.500	1.450	1.500	1.500	1.500	6,000	9,000	1.5000	1.176	1.137	1.176	1.176	1.176	7,652	1.1762	1.35%
2017-09-21	0	1.480	1.430	1.500	-	-	0	0	-	1.161	1.121	1.176	-	-	0	-	0.00%
2017-09-20	0	1.480	1.430	1.500	-	-	0	0	-	1.161	1.121	1.176	-	-	0	-	0.00%
2017-09-19	0	1.480	1.400	1.500	-	-	0	0	-	1.161	1.098	1.176	-	-	0	-	0.00%
2017-09-18	0	1.480	1.420	1.580	-	-	0	0	-	1.161	1.113	1.239	-	-	0	-	0.00%
2017-09-15	0	1.480	1.420	1.500	-	-	0	0	-	1.161	1.113	1.176	-	-	0	-	0.00%
2017-09-14	0	1.480	1.430	1.500	-	-	0	0	-	1.161	1.121	1.176	-	-	0	-	0.00%
2017-09-13	0	1.480	1.400	1.500	-	-	0	0	-	1.161	1.098	1.176	-	-	0	-	0.00%
2017-09-12	0	1.480	1.390	1.490	-	-	0	0	-	1.161	1.090	1.168	-	-	0	-	0.00%
2017-09-11	0	1.480	1.410	1.500	1.440	1.480	120,000	174,560	1.4547	1.161	1.106	1.176	1.129	1.161	153,035	1.1407	4.96%
2017-09-08	0	1.410	1.410	1.500	-	-	0	0	-	1.106	1.106	1.176	-	-	0	-	0.00%
2017-09-07	0	1.410	1.380	1.450	-	-	0	0	-	1.106	1.082	1.137	-	-	0	-	0.00%
2017-09-06	0	1.410	1.410	1.480	-	-	0	0	-	1.106	1.106	1.161	-	-	0	-	0.71%
2017-09-05	0	1.400	1.360	1.480	1.400	1.410	100,000	140,400	1.4040	1.098	1.066	1.161	1.098	1.106	127,529	1.1009	-3.45%
2017-09-04	0	1.450	1.400	1.450	-	-	0	0	-	1.137	1.098	1.137	-	-	0	-	-4.61%
2017-09-01	0	1.520	1.400	1.520	1.500	1.520	54,000	81,880	1.5163	1.192	1.098	1.192	1.176	1.192	68,866	1.1890	6.29%
2017-08-31	0	1.430	1.340	1.500	-	-	0	0	-	1.121	1.051	1.176	-	-	0	-	0.00%
2017-08-30	0	1.430	1.400	1.500	1.410	1.430	106,000	149,700	1.4123	1.121	1.098	1.176	1.106	1.121	135,181	1.1074	2.14%
2017-08-29	0	1.400	1.350	1.410	1.400	1.400	38,000	53,200	1.4000	1.098	1.059	1.106	1.098	1.098	48,461	1.0978	0.00%
2017-08-28	0	1.400	1.300	1.450	-	-	0	0	-	1.098	1.019	1.137	-	-	0	-	0.00%
2017-08-25	0	1.400	1.320	1.400	1.400	1.400	50,000	70,000	1.4000	1.098	1.035	1.098	1.098	1.098	63,765	1.0978	0.72%
2017-08-24	0	1.390	1.310	1.390	1.400	1.400	50,000	70,000	1.4000	1.090	1.027	1.090	1.098	1.098	63,765	1.0978	6.92%
2017-08-22	0	1.300	1.280	1.400	-	-	0	0	-	1.019	1.004	1.098	-	-	0	-	0.00%
2017-08-21	0	1.300	1.290	1.310	1.290	1.300	60,000	77,540	1.2923	1.019	1.012	1.027	1.012	1.019	76,518	1.0134	0.78%
2017-08-18	0	1.290	1.210	1.290	-	-	0	0	-	1.012	0.949	1.012	-	-	0	-	0.00%
2017-08-17	0	1.290	1.290	1.300	1.280	1.280	4,000	5,120	1.2800	1.012	1.012	1.019	1.004	1.004	5,101	1.0037	0.00%
2017-08-16	0	1.290	1.250	1.300	1.270	1.290	58,000	74,140	1.2783	1.012	0.980	1.019	0.996	1.012	73,967	1.0023	-0.77%
2017-08-15	0	1.300	1.280	1.320	1.280	1.300	92,000	118,840	1.2917	1.019	1.004	1.035	1.004	1.019	117,327	1.0129	4.00%
2017-08-14	0	1.250	1.230	1.250	1.220	1.250	52,000	64,740	1.2450	0.980	0.964	0.980	0.957	0.980	66,315	0.9762	-3.85%
2017-08-11	0	1.300	1.210	1.300	-	-	0	0	-	1.019	0.949	1.019	-	-	0	-	0.00%
2017-08-10	0	1.300	1.210	1.340	-	-	0	0	-	1.019	0.949	1.051	-	-	0	-	0.00%
2017-08-09	0	1.300	1.250	1.370	1.300	1.310	146,000	190,060	1.3018	1.019	0.980	1.074	1.019	1.027	186,193	1.0208	3.17%
2017-08-08	0	1.260	1.260	1.330	1.230	1.230	118,000	145,140	1.2300	0.988	0.988	1.043	0.964	0.964	150,485	0.9645	0.00%
2017-08-07	0	1.260	1.260	1.320	1.250	1.250	2,000	2,500	1.2500	0.988	0.988	1.035	0.980	0.980	2,551	0.9802	-3.82%
2017-08-04	0	1.310	1.300	1.320	1.300	1.340	58,000	76,040	1.3110	1.027	1.019	1.035	1.019	1.051	73,967	1.0280	-4.38%
2017-08-03	0	1.370	1.300	1.370	-	-	0	0	-	1.074	1.019	1.074	-	-	0	-	0.00%
2017-08-02	0	1.370	1.310	1.370	1.360	1.370	56,000	76,360	1.3636	1.074	1.027	1.074	1.066	1.074	71,416	1.0692	0.00%
2017-08-01	0	1.370	1.280	1.370	-	-	0	0	-	1.074	1.004	1.074	-	-	0	-	0.00%
2017-07-31	0	1.370	1.360	1.370	1.300	1.380	40,000	52,920	1.3230	1.074	1.066	1.074	1.019	1.082	51,012	1.0374	-0.72%
2017-07-28	0	1.380	1.350	1.380	-	-	0	0	-	1.082	1.059	1.082	-	-	0	-	0.00%
2017-07-27	0	1.380	1.350	1.400	-	-	0	0	-	1.082	1.059	1.098	-	-	0	-	0.00%
2017-07-26	0	1.380	1.350	1.400	-	-	0	0	-	1.082	1.059	1.098	-	-	0	-	0.00%
2017-07-25	0	1.380	1.380	1.390	1.380	1.380	50,000	69,000	1.3800	1.082	1.082	1.090	1.082	1.082	63,765	1.0821	2.22%
2017-07-24	0	1.350	1.330	1.400	1.350	1.350	40,000	54,000	1.3500	1.059	1.043	1.098	1.059	1.059	51,012	1.0586	-2.17%
2017-07-21	0	1.380	1.350	1.380	1.350	1.380	66,000	90,700	1.3742	1.082	1.059	1.082	1.059	1.082	84,169	1.0776	-0.72%
2017-07-20	0	1.390	1.350	1.390	1.390	1.400	44,000	61,460	1.3968	1.090	1.059	1.090	1.090	1.098	56,113	1.0953	0.00%
2017-07-19	0	1.390	1.350	1.390	1.390	1.400	26,000	36,360	1.3985	1.090	1.059	1.090	1.090	1.098	33,158	1.0966	-0.71%
2017-07-18	0	1.400	1.310	1.480	-	-	0	0	-	1.098	1.027	1.161	-	-	0	-	0.00%
2017-07-17	0	1.400	1.390	1.480	-	-	0	0	-	1.098	1.090	1.161	-	-	0	-	0.00%
2017-07-14	0	1.400	1.320	1.450	-	-	0	0	-	1.098	1.035	1.137	-	-	0	-	0.00%
2017-07-13	0	1.400	1.320	1.440	-	-	0	0	-	1.098	1.035	1.129	-	-	0	-	0.00%
2017-07-12	0	1.400	1.320	1.450	-	-	0	0	-	1.098	1.035	1.137	-	-	0	-	0.00%
2017-07-11	0	1.400	1.330	1.400	1.390	1.400	60,000	83,820	1.3970	1.098	1.043	1.098	1.090	1.098	76,518	1.0954	0.72%
2017-07-10	0	1.390	1.330	1.390	1.390	1.400	50,000	69,820	1.3964	1.090	1.043	1.090	1.090	1.098	63,765	1.0950	6.11%
2017-07-07	0	1.310	1.310	1.390	1.310	1.310	28,000	36,680	1.3100	1.027	1.027	1.090	1.027	1.027	35,708	1.0272	-2.96%
2017-07-06	0	1.350	1.310	1.350	1.350	1.350	14,000	18,900	1.3500	1.059	1.027	1.059	1.059	1.059	17,854	1.0586	-2.88%
2017-07-05	0	1.390	1.300	1.390	-	-	0	0	-	1.090	1.019	1.090	-	-	0	-	-0.71%
2017-07-04	0	1.400	1.300	1.400	-	-	0	0	-	1.098	1.019	1.098	-	-	0	-	0.00%
2017-07-03	0	1.400	1.320	1.400	1.400	1.400	34,000	47,600	1.4000	1.098	1.035	1.098	1.098	1.098	43,360	1.0978	0.00%
2017-06-30	0	1.400	1.260	1.400	-	-	0	0	-	1.098	0.988	1.098	-	-	0	-	0.00%
2017-06-29	0	1.400	1.360	1.440	1.350	1.400	72,000	99,260	1.3786	1.098	1.066	1.129	1.059	1.098	91,821	1.0810	0.00%
2017-06-28	0	1.400	1.390	1.460	1.380	1.430	88,000	123,540	1.4039	1.098	1.090	1.145	1.082	1.121	112,226	1.1008	-7.89%
2017-06-27	0	1.520	1.430	1.520	-	-	0	0	-	1.192	1.121	1.192	-	-	0	-	0.00%
2017-06-26	0	1.520	1.430	1.520	-	-	0	0	-	1.192	1.121	1.192	-	-	0	-	-0.65%
2017-06-23	0	1.530	1.440	1.530	1.510	1.530	30,000	45,600	1.5200	1.200	1.129	1.200	1.184	1.200	38,259	1.1919	1.32%
2017-06-22	0	1.510	1.470	1.520	1.470	1.510	42,000	61,820	1.4719	1.184	1.153	1.192	1.153	1.184	53,562	1.1542	-0.66%
2017-06-21	0	1.520	1.430	1.520	-	-	0	0	-	1.192	1.121	1.192	-	-	0	-	-0.65%
2017-06-20	0	1.530	1.480	1.540	1.480	1.530	14,000	20,920	1.4943	1.200	1.161	1.208	1.161	1.200	17,854	1.1717	0.00%
2017-06-19	0	1.530	1.480	1.540	1.480	1.560	142,000	214,140	1.5080	1.200	1.161	1.208	1.161	1.223	181,092	1.1825	-1.29%
2017-06-16	0	1.550	1.550	1.640	1.480	1.520	96,000	144,200	1.5021	1.215	1.215	1.286	1.161	1.192	122,428	1.1778	0.00%
2017-06-15	0	1.550	1.480	1.550	-	-	0	0	-	1.215	1.161	1.215	-	-	0	-	0.00%
2017-06-14	0	1.550	1.480	1.570	-	-	0	0	-	1.215	1.161	1.231	-	-	0	-	0.00%
2017-06-13	0	1.550	1.480	1.550	-	-	0	0	-	1.215	1.161	1.215	-	-	0	-	-1.90%
2017-06-12	0	1.580	1.480	1.590	-	-	0	0	-	1.239	1.161	1.247	-	-	0	-	0.00%
2017-06-09	0	1.580	1.510	1.580	-	-	0	0	-	1.239	1.184	1.239	-	-	0	-	-1.25%
2017-06-08	0	1.600	1.510	1.600	-	-	0	0	-	1.255	1.184	1.255	-	-	0	-	0.00%
2017-06-07	0	1.600	1.530	1.600	1.600	1.600	2,000	3,200	1.6000	1.255	1.200	1.255	1.255	1.255	2,551	1.2546	1.27%
2017-06-06	0	1.580	1.500	1.580	-	-	0	0	-	1.239	1.176	1.239	-	-	0	-	-1.25%
2017-06-05	0	1.600	1.600	1.650	1.550	1.550	20,000	31,000	1.5500	1.255	1.255	1.294	1.215	1.215	25,506	1.2154	1.27%
2017-06-02	0	1.580	1.580	1.650	1.560	1.570	52,000	81,620	1.5696	1.239	1.239	1.294	1.223	1.231	66,315	1.2308	0.00%
2017-06-01	0	1.580	1.570	1.620	-	-	0	0	-	1.239	1.231	1.270	-	-	0	-	0.00%
2017-05-31	0	1.580	1.580	1.620	1.550	1.650	216,000	337,660	1.5632	1.239	1.239	1.270	1.215	1.294	275,463	1.2258	0.64%
2017-05-29	0	1.570	1.490	1.570	1.570	1.570	2,000	3,140	1.5700	1.231	1.168	1.231	1.231	1.231	2,551	1.2311	0.00%
2017-05-26	0	1.570	1.480	1.570	-	-	0	0	-	1.231	1.161	1.231	-	-	0	-	0.00%
2017-05-25	0	1.570	1.460	1.570	1.570	1.570	34,000	53,380	1.5700	1.231	1.145	1.231	1.231	1.231	43,360	1.2311	1.29%
2017-05-24	0	1.550	1.490	1.570	-	-	0	0	-	1.215	1.168	1.231	-	-	0	-	-0.64%
2017-05-23	0	1.560	1.470	1.570	1.470	1.560	42,000	64,740	1.5414	1.223	1.153	1.231	1.153	1.223	53,562	1.2087	4.00%
2017-05-22	0	1.500	1.440	1.500	1.450	1.500	72,000	106,480	1.4789	1.176	1.129	1.176	1.137	1.176	91,821	1.1596	0.00%
2017-05-19	0	1.500	1.460	1.500	1.450	1.500	22,000	32,180	1.4627	1.176	1.145	1.176	1.137	1.176	28,056	1.1470	-1.32%
2017-05-18	0	1.520	1.450	1.520	1.450	1.520	10,000	14,800	1.4800	1.192	1.137	1.192	1.137	1.192	12,753	1.1605	1.33%
2017-05-17	0	1.500	1.450	1.520	-	-	0	0	-	1.176	1.137	1.192	-	-	0	-	0.00%
2017-05-16	0	1.500	1.460	1.500	1.480	1.500	40,000	59,600	1.4900	1.176	1.145	1.176	1.161	1.176	51,012	1.1684	-1.32%
2017-05-15	0	1.520	1.460	1.530	-	-	0	0	-	1.192	1.145	1.200	-	-	0	-	0.00%
2017-05-12	0	1.520	1.520	1.600	1.500	1.500	12,000	18,000	1.5000	1.192	1.192	1.255	1.176	1.176	15,304	1.1762	1.33%
2017-05-11	0	1.500	1.460	1.550	-	-	0	0	-	1.176	1.145	1.215	-	-	0	-	0.00%
2017-05-10	0	1.500	1.500	1.570	1.460	1.510	146,000	219,480	1.5033	1.176	1.176	1.231	1.145	1.184	186,193	1.1788	0.00%
2017-05-09	0	1.500	1.500	1.580	-	-	0	0	-	1.176	1.176	1.239	-	-	0	-	0.00%
2017-05-08	0	1.500	1.500	1.600	1.500	1.500	16,000	24,000	1.5000	1.176	1.176	1.255	1.176	1.176	20,405	1.1762	-1.96%
2017-05-05	0	1.530	1.500	1.530	1.470	1.530	42,000	62,160	1.4800	1.200	1.176	1.200	1.153	1.200	53,562	1.1605	0.66%
2017-05-04	0	1.520	1.510	1.570	1.520	1.520	10,000	15,200	1.5200	1.192	1.184	1.231	1.192	1.192	12,753	1.1919	-0.65%
2017-05-02	0	1.550	1.530	1.550	1.550	1.550	92,000	142,600	1.5500	1.200	1.184	1.200	1.200	1.200	118,861	1.1997	1.31%
2017-04-28	0	1.530	1.520	1.590	-	-	0	0	-	1.184	1.177	1.231	-	-	0	-	0.00%
2017-04-27	0	1.530	1.510	1.590	-	-	0	0	-	1.184	1.169	1.231	-	-	0	-	0.00%
2017-04-26	0	1.530	1.530	1.560	1.520	1.530	40,000	61,100	1.5275	1.184	1.184	1.207	1.177	1.184	51,679	1.1823	-2.55%
2017-04-25	0	1.570	1.510	1.570	-	-	0	0	-	1.215	1.169	1.215	-	-	0	-	0.00%
2017-04-24	0	1.570	1.530	1.600	1.520	1.570	74,000	114,920	1.5530	1.215	1.184	1.238	1.177	1.215	95,605	1.2020	3.29%
2017-04-21	0	1.520	1.500	1.540	1.450	1.520	164,000	242,800	1.4805	1.177	1.161	1.192	1.122	1.177	211,882	1.1459	3.40%
2017-04-20	0	1.470	1.460	1.500	1.460	1.540	216,000	316,540	1.4655	1.138	1.130	1.161	1.130	1.192	279,064	1.1343	3.52%
2017-04-19	0	1.420	1.420	1.470	1.300	1.470	768,000	1,073,120	1.3973	1.099	1.099	1.138	1.006	1.138	992,228	1.0815	-2.74%
2017-04-18	0	1.460	1.430	1.480	1.430	1.500	260,000	383,900	1.4765	1.130	1.107	1.146	1.107	1.161	335,911	1.1429	-2.67%
2017-04-13	0	1.500	1.490	1.530	1.500	1.570	668,000	1,019,720	1.5265	1.161	1.153	1.184	1.161	1.215	863,032	1.1816	-5.06%
2017-04-12	0	1.580	1.570	1.590	1.580	1.600	314,000	501,160	1.5961	1.223	1.215	1.231	1.223	1.238	405,677	1.2354	-1.25%
2017-04-11	0	1.600	1.590	1.600	1.600	1.650	608,000	976,580	1.6062	1.238	1.231	1.238	1.238	1.277	785,514	1.2432	-5.33%
2017-04-10	0	1.690	1.650	1.690	-	-	0	0	-	1.308	1.277	1.308	-	-	0	-	0.00%
2017-04-07	0	1.690	1.660	1.690	-	-	0	0	-	1.308	1.285	1.308	-	-	0	-	-1.17%
2017-04-06	0	1.710	1.690	1.730	1.660	1.710	24,000	40,440	1.6850	1.324	1.308	1.339	1.285	1.324	31,007	1.3042	0.59%
2017-04-05	0	1.700	1.660	1.700	-	-	0	0	-	1.316	1.285	1.316	-	-	0	-	0.00%
2017-04-03	0	1.700	1.670	1.700	1.700	1.700	34,000	57,800	1.7000	1.316	1.293	1.316	1.316	1.316	43,927	1.3158	0.00%
2017-03-31	0	1.700	1.670	1.700	-	-	0	0	-	1.316	1.293	1.316	-	-	0	-	0.00%
2017-03-30	0	1.700	1.670	1.700	1.710	1.710	12,000	20,520	1.7100	1.316	1.293	1.316	1.324	1.324	15,504	1.3236	-0.58%
2017-03-29	0	1.710	1.670	1.710	-	-	0	0	-	1.324	1.293	1.324	-	-	0	-	0.00%
2017-03-28	0	1.710	1.660	1.710	-	-	0	0	-	1.324	1.285	1.324	-	-	0	-	0.00%
2017-03-27	0	1.710	1.670	1.710	-	-	0	0	-	1.324	1.293	1.324	-	-	0	-	0.00%
2017-03-24	0	1.710	1.670	1.710	-	-	0	0	-	1.324	1.293	1.324	-	-	0	-	-0.58%
2017-03-23	0	1.720	1.670	1.720	-	-	0	0	-	1.331	1.293	1.331	-	-	0	-	0.00%
2017-03-22	0	1.720	1.660	1.720	-	-	0	0	-	1.331	1.285	1.331	-	-	0	-	0.00%
2017-03-21	0	1.720	1.670	1.720	-	-	0	0	-	1.331	1.293	1.331	-	-	0	-	0.00%
2017-03-20	0	1.720	1.700	1.720	1.700	1.790	90,000	154,820	1.7202	1.331	1.316	1.331	1.316	1.385	116,277	1.3315	1.18%
2017-03-17	0	1.700	1.690	1.780	1.680	1.730	62,000	104,660	1.6881	1.316	1.308	1.378	1.300	1.339	80,102	1.3066	0.59%
2017-03-16	0	1.690	1.650	1.690	-	-	0	0	-	1.308	1.277	1.308	-	-	0	-	-0.59%
2017-03-15	0	1.700	1.650	1.700	-	-	0	0	-	1.316	1.277	1.316	-	-	0	-	0.00%
2017-03-14	0	1.700	1.660	1.700	-	-	0	0	-	1.316	1.285	1.316	-	-	0	-	0.00%
2017-03-13	0	1.700	1.690	1.700	1.670	1.700	110,000	184,800	1.6800	1.316	1.308	1.316	1.293	1.316	142,116	1.3003	1.19%
2017-03-10	0	1.680	1.680	1.690	1.680	1.690	34,000	57,400	1.6882	1.300	1.300	1.308	1.300	1.308	43,927	1.3067	-1.75%
2017-03-09	0	1.710	1.670	1.710	1.710	1.710	20,000	34,200	1.7100	1.324	1.293	1.324	1.324	1.324	25,839	1.3236	0.00%
2017-03-08	0	1.710	1.710	1.730	1.700	1.700	6,000	10,200	1.7000	1.324	1.324	1.339	1.316	1.316	7,752	1.3158	-1.16%
2017-03-07	0	1.730	1.700	1.730	-	-	0	0	-	1.339	1.316	1.339	-	-	0	-	0.00%
2017-03-06	0	1.730	1.680	1.730	-	-	0	0	-	1.339	1.300	1.339	-	-	0	-	0.00%
2017-03-03	0	1.730	1.690	1.730	-	-	0	0	-	1.339	1.308	1.339	-	-	0	-	0.00%
2017-03-02	0	1.730	1.710	1.730	1.730	1.730	24,000	41,520	1.7300	1.339	1.324	1.339	1.339	1.339	31,007	1.3390	0.00%
2017-03-01	0	1.730	1.680	1.730	1.730	1.730	10,000	17,300	1.7300	1.339	1.300	1.339	1.339	1.339	12,920	1.3390	-1.14%
2017-02-28	0	1.750	1.690	1.760	1.750	1.750	8,000	14,000	1.7500	1.355	1.308	1.362	1.355	1.355	10,336	1.3545	-0.57%
2017-02-27	0	1.760	1.670	1.760	-	-	0	0	-	1.362	1.293	1.362	-	-	0	-	0.00%
2017-02-24	0	1.760	1.670	1.770	1.780	1.780	2,000	3,560	1.7800	1.362	1.293	1.370	1.378	1.378	2,584	1.3777	-1.12%
2017-02-23	0	1.780	1.700	1.780	1.670	1.790	12,000	20,280	1.6900	1.378	1.316	1.378	1.293	1.385	15,504	1.3081	1.71%
2017-02-22	0	1.750	1.690	1.760	1.750	1.750	14,000	24,500	1.7500	1.355	1.308	1.362	1.355	1.355	18,087	1.3545	-0.57%
2017-02-21	0	1.760	1.730	1.770	1.780	1.780	10,000	17,800	1.7800	1.362	1.339	1.370	1.378	1.378	12,920	1.3777	-1.12%
2017-02-20	0	1.780	1.730	1.780	1.800	1.800	2,000	3,600	1.8000	1.378	1.339	1.378	1.393	1.393	2,584	1.3932	2.30%
2017-02-17	0	1.740	1.730	1.770	1.730	1.770	44,000	76,360	1.7355	1.347	1.339	1.370	1.339	1.370	56,846	1.3433	-1.69%
2017-02-16	0	1.770	1.750	1.770	1.740	1.780	178,000	313,320	1.7602	1.370	1.355	1.370	1.347	1.378	229,970	1.3624	-2.75%
2017-02-15	0	1.820	1.780	1.820	1.670	1.890	808,000	1,406,520	1.7407	1.409	1.378	1.409	1.293	1.463	1,043,907	1.3474	10.30%
2017-02-14	0	1.650	1.650	1.700	1.650	1.680	118,000	196,360	1.6641	1.277	1.277	1.316	1.277	1.300	152,452	1.2880	-2.94%
2017-02-13	0	1.700	1.650	1.700	1.700	1.720	42,000	71,440	1.7010	1.316	1.277	1.316	1.316	1.331	54,262	1.3166	3.03%
2017-02-10	0	1.650	1.650	1.690	1.650	1.700	114,000	190,740	1.6732	1.277	1.277	1.308	1.277	1.316	147,284	1.2950	-2.94%
2017-02-09	0	1.700	1.660	1.700	-	-	0	0	-	1.316	1.285	1.316	-	-	0	-	0.00%
2017-02-08	0	1.700	1.660	1.700	1.690	1.700	62,000	105,160	1.6961	1.316	1.285	1.316	1.308	1.316	80,102	1.3128	-1.73%
2017-02-07	0	1.730	1.680	1.730	1.680	1.740	288,000	486,520	1.6893	1.339	1.300	1.339	1.300	1.347	372,086	1.3075	3.59%
2017-02-06	0	1.670	1.670	1.700	1.650	1.670	60,000	99,640	1.6607	1.293	1.293	1.316	1.277	1.293	77,518	1.2854	-2.91%
2017-02-03	0	1.720	1.700	1.740	1.720	1.750	32,000	55,640	1.7388	1.331	1.316	1.347	1.331	1.355	41,343	1.3458	-1.71%
2017-02-02	0	1.750	1.710	1.750	1.750	1.750	72,000	126,000	1.7500	1.355	1.324	1.355	1.355	1.355	93,021	1.3545	-1.69%
2017-02-01	0	1.780	1.700	1.780	1.780	1.780	3,500	6,170	1.7629	1.378	1.316	1.378	1.378	1.378	4,522	1.3645	2.30%
2017-01-27	0	1.740	1.680	1.770	1.740	1.740	4,000	6,960	1.7400	1.347	1.300	1.370	1.347	1.347	5,168	1.3468	2.35%
2017-01-26	0	1.700	1.700	1.740	1.630	1.780	816,000	1,356,840	1.6628	1.316	1.316	1.347	1.262	1.378	1,054,243	1.2870	0.00%
2017-01-25	0	1.700	1.680	1.700	1.700	1.720	410,000	697,800	1.7020	1.316	1.300	1.316	1.316	1.331	529,705	1.3173	-1.16%
2017-01-24	0	1.720	1.710	1.720	1.720	1.750	472,000	818,260	1.7336	1.331	1.324	1.331	1.331	1.355	609,807	1.3418	-0.58%
2017-01-23	0	1.730	1.710	1.730	1.730	1.730	120,000	207,600	1.7300	1.339	1.324	1.339	1.339	1.339	155,036	1.3390	-2.26%
2017-01-20	0	1.770	1.770	1.800	1.730	1.800	122,000	218,260	1.7890	1.370	1.370	1.393	1.339	1.393	157,620	1.3847	0.00%
2017-01-19	0	1.770	1.760	1.770	1.770	1.780	186,000	330,840	1.7787	1.370	1.362	1.370	1.370	1.378	240,305	1.3767	-1.12%
2017-01-18	0	1.790	1.730	1.790	-	-	0	0	-	1.385	1.339	1.385	-	-	0	-	-0.56%
2017-01-17	0	1.800	1.730	1.800	-	-	0	0	-	1.393	1.339	1.393	-	-	0	-	0.00%
2017-01-16	0	1.800	1.730	1.800	-	-	0	0	-	1.393	1.339	1.393	-	-	0	-	0.00%
2017-01-13	0	1.800	1.820	1.850	1.720	1.800	88,000	154,200	1.7523	1.393	1.409	1.432	1.331	1.393	113,693	1.3563	2.27%
2017-01-12	0	1.760	1.720	1.760	1.760	1.760	86,000	151,360	1.7600	1.362	1.331	1.362	1.362	1.362	111,109	1.3623	0.00%
2017-01-11	0	1.760	1.750	1.790	-	-	0	0	-	1.362	1.355	1.385	-	-	0	-	0.00%
2017-01-10	0	1.760	1.720	1.780	1.720	1.760	160,000	277,980	1.7374	1.362	1.331	1.378	1.331	1.362	206,714	1.3448	0.00%
2017-01-09	0	1.760	1.730	1.800	1.710	1.760	44,000	76,440	1.7373	1.362	1.339	1.393	1.324	1.362	56,846	1.3447	-0.56%
2017-01-06	0	1.770	1.750	1.770	1.750	1.830	138,000	246,820	1.7886	1.370	1.355	1.370	1.355	1.416	178,291	1.3844	-0.56%
2017-01-05	0	1.780	1.760	1.800	1.780	1.780	10,000	17,800	1.7800	1.378	1.362	1.393	1.378	1.378	12,920	1.3777	2.30%
2017-01-04	0	1.740	1.740	1.850	1.740	1.740	20,000	34,800	1.7400	1.347	1.347	1.432	1.347	1.347	25,839	1.3468	0.58%
2017-01-03	0	1.730	1.700	1.750	-	-	0	0	-	1.339	1.316	1.355	-	-	0	-	0.00%
2016-12-30	0	1.730	1.700	1.750	-	-	0	0	-	1.339	1.316	1.355	-	-	0	-	0.00%
2016-12-29	0	1.730	1.700	1.750	-	-	0	0	-	1.339	1.316	1.355	-	-	0	-	0.00%
2016-12-28	0	1.730	1.700	1.740	1.730	1.730	6,000	10,380	1.7300	1.339	1.316	1.347	1.339	1.339	7,752	1.3390	-1.14%
2016-12-23	0	1.750	1.750	1.760	1.700	1.750	100,000	171,700	1.7170	1.355	1.355	1.362	1.316	1.355	129,196	1.3290	0.00%
2016-12-22	0	1.750	1.750	1.850	-	-	0	0	-	1.355	1.355	1.432	-	-	0	-	0.00%
2016-12-21	0	1.750	1.750	1.850	-	-	0	0	-	1.355	1.355	1.432	-	-	0	-	0.00%
2016-12-20	0	1.750	1.720	1.850	-	-	0	0	-	1.355	1.331	1.432	-	-	0	-	0.00%
2016-12-19	0	1.750	1.730	1.850	1.750	1.750	30,000	52,500	1.7500	1.355	1.339	1.432	1.355	1.355	38,759	1.3545	0.00%
2016-12-16	0	1.750	1.750	1.890	1.750	1.760	50,000	87,700	1.7540	1.355	1.355	1.463	1.355	1.362	64,598	1.3576	-2.78%
2016-12-15	0	1.800	1.800	1.820	1.780	1.800	60,000	107,400	1.7900	1.393	1.393	1.409	1.378	1.393	77,518	1.3855	2.27%
2016-12-14	0	1.760	1.760	1.870	1.750	1.760	40,000	70,100	1.7525	1.362	1.362	1.447	1.355	1.362	51,679	1.3565	0.57%
2016-12-13	0	1.750	1.750	1.890	-	-	0	0	-	1.355	1.355	1.463	-	-	0	-	0.00%
2016-12-12	0	1.750	1.750	1.890	1.750	1.750	28,000	49,000	1.7500	1.355	1.355	1.463	1.355	1.355	36,175	1.3545	-1.13%
2016-12-09	0	1.770	1.760	1.820	1.750	1.780	88,000	155,200	1.7636	1.370	1.362	1.409	1.355	1.378	113,693	1.3651	-0.56%
2016-12-08	0	1.780	1.780	1.800	1.780	1.780	12,000	21,360	1.7800	1.378	1.378	1.393	1.378	1.378	15,504	1.3777	0.56%
2016-12-07	0	1.770	1.760	1.860	1.710	1.770	56,000	98,060	1.7511	1.370	1.362	1.440	1.324	1.370	72,350	1.3554	-1.67%
2016-12-06	0	1.800	1.760	1.900	1.750	1.800	290,000	515,240	1.7767	1.393	1.362	1.471	1.355	1.393	374,670	1.3752	0.00%
2016-12-05	0	1.800	1.800	1.870	1.760	1.780	12,000	21,320	1.7767	1.393	1.393	1.447	1.362	1.378	15,504	1.3752	2.27%
2016-12-02	0	1.760	1.760	1.940	-	-	0	0	-	1.362	1.362	1.502	-	-	0	-	0.00%
2016-12-01	0	1.760	1.760	1.940	-	-	0	0	-	1.362	1.362	1.502	-	-	0	-	0.00%
2016-11-30	0	1.760	1.760	1.940	-	-	0	0	-	1.362	1.362	1.502	-	-	0	-	0.00%
2016-11-29	0	1.760	1.760	1.940	-	-	0	0	-	1.362	1.362	1.502	-	-	0	-	0.00%
2016-11-28	0	1.760	1.720	1.940	-	-	0	0	-	1.362	1.331	1.502	-	-	0	-	0.00%
2016-11-25	0	1.760	1.760	1.940	1.760	1.760	12,000	21,120	1.7600	1.362	1.362	1.502	1.362	1.362	15,504	1.3623	0.00%
2016-11-24	0	1.760	1.760	1.810	-	-	0	0	-	1.362	1.362	1.401	-	-	0	-	0.00%
2016-11-23	0	1.760	1.750	1.940	-	-	0	0	-	1.362	1.355	1.502	-	-	0	-	0.00%
2016-11-22	0	1.760	1.760	1.810	1.720	1.760	26,000	45,420	1.7469	1.362	1.362	1.401	1.331	1.362	33,591	1.3521	0.00%
2016-11-21	0	1.760	1.710	1.820	-	-	0	0	-	1.362	1.324	1.409	-	-	0	-	0.00%
2016-11-18	0	1.760	1.750	1.940	1.760	1.760	10,000	17,600	1.7600	1.362	1.355	1.502	1.362	1.362	12,920	1.3623	0.57%
2016-11-17	0	1.750	1.720	1.950	-	-	0	0	-	1.355	1.331	1.509	-	-	0	-	0.00%
2016-11-16	0	1.750	1.750	1.940	1.750	1.750	10,000	17,500	1.7500	1.355	1.355	1.502	1.355	1.355	12,920	1.3545	0.00%
2016-11-15	0	1.750	1.740	1.820	-	-	0	0	-	1.355	1.347	1.409	-	-	0	-	0.00%
2016-11-14	0	1.750	1.740	1.790	1.750	1.750	12,000	21,000	1.7500	1.355	1.347	1.385	1.355	1.355	15,504	1.3545	0.00%
2016-11-11	0	1.750	1.750	1.870	1.740	1.780	50,000	88,360	1.7672	1.355	1.355	1.447	1.347	1.378	64,598	1.3678	-2.78%
2016-11-10	0	1.800	1.760	1.850	-	-	0	0	-	1.393	1.362	1.432	-	-	0	-	0.00%
2016-11-09	0	1.800	1.800	1.820	1.750	1.800	98,000	173,740	1.7729	1.393	1.393	1.409	1.355	1.393	126,612	1.3722	2.86%
2016-11-08	0	1.750	1.740	1.770	1.710	1.750	342,000	594,420	1.7381	1.355	1.347	1.370	1.324	1.355	441,852	1.3453	-1.69%
2016-11-07	0	1.780	1.720	1.780	-	-	0	0	-	1.378	1.331	1.378	-	-	0	-	-0.56%
2016-11-04	0	1.790	1.730	1.790	-	-	0	0	-	1.385	1.339	1.385	-	-	0	-	0.00%
2016-11-03	0	1.790	1.750	1.790	1.700	1.790	212,000	366,460	1.7286	1.385	1.355	1.385	1.316	1.385	273,896	1.3380	0.00%
2016-11-02	0	1.790	1.750	1.850	1.740	1.790	76,000	134,340	1.7676	1.385	1.355	1.432	1.347	1.385	98,189	1.3682	0.00%
2016-11-01	0	1.790	1.750	1.920	-	-	0	0	-	1.385	1.355	1.486	-	-	0	-	0.00%
2016-10-31	0	1.790	1.760	1.940	-	-	0	0	-	1.385	1.362	1.502	-	-	0	-	0.00%
2016-10-28	0	1.790	1.740	1.900	-	-	0	0	-	1.385	1.347	1.471	-	-	0	-	0.00%
2016-10-27	0	1.790	1.740	1.940	-	-	0	0	-	1.385	1.347	1.502	-	-	0	-	0.00%
2016-10-26	0	1.790	1.770	1.900	1.790	1.790	10,000	17,900	1.7900	1.385	1.370	1.471	1.385	1.385	12,920	1.3855	1.13%
2016-10-25	0	1.770	1.730	1.900	-	-	0	0	-	1.370	1.339	1.471	-	-	0	-	0.00%
2016-10-24	0	1.770	1.770	1.870	1.750	1.750	10,000	17,500	1.7500	1.370	1.370	1.447	1.355	1.355	12,920	1.3545	-3.28%
2016-10-20	0	1.830	1.730	1.860	-	-	0	0	-	1.416	1.339	1.440	-	-	0	-	0.00%
2016-10-19	0	1.830	1.780	1.860	-	-	0	0	-	1.416	1.378	1.440	-	-	0	-	0.00%
2016-10-18	0	1.830	1.810	1.900	-	-	0	0	-	1.416	1.401	1.471	-	-	0	-	0.00%
2016-10-17	0	1.830	1.730	1.940	-	-	0	0	-	1.416	1.339	1.502	-	-	0	-	0.00%
2016-10-14	0	1.830	1.740	1.950	-	-	0	0	-	1.416	1.347	1.509	-	-	0	-	0.00%
2016-10-13	0	1.830	1.780	1.960	-	-	0	0	-	1.416	1.378	1.517	-	-	0	-	0.00%
2016-10-12	0	1.830	1.780	1.940	-	-	0	0	-	1.416	1.378	1.502	-	-	0	-	0.00%
2016-10-11	0	1.830	1.800	1.940	1.830	1.830	6,000	10,980	1.8300	1.416	1.393	1.502	1.416	1.416	7,752	1.4164	-1.08%
2016-10-07	0	1.850	1.850	1.910	-	-	0	0	-	1.432	1.432	1.478	-	-	0	-	0.00%
2016-10-06	0	1.850	1.850	1.930	1.850	1.890	30,000	55,900	1.8633	1.432	1.432	1.494	1.432	1.463	38,759	1.4422	-2.63%
2016-10-05	0	1.900	1.890	1.940	1.900	1.900	24,000	45,600	1.9000	1.471	1.463	1.502	1.471	1.471	31,007	1.4706	0.00%
2016-10-04	0	1.900	1.890	1.920	1.890	1.900	44,000	83,580	1.8995	1.471	1.463	1.486	1.463	1.471	56,846	1.4703	-2.56%
2016-10-03	0	1.950	1.840	1.950	1.940	1.950	34,000	66,200	1.9471	1.509	1.424	1.509	1.502	1.509	43,927	1.5071	0.00%
2016-09-30	0	1.950	1.860	1.950	-	-	0	0	-	1.509	1.440	1.509	-	-	0	-	0.00%
2016-09-29	0	1.950	1.880	1.960	1.880	1.950	42,000	80,120	1.9076	1.509	1.455	1.517	1.455	1.509	54,262	1.4765	6.56%
2016-09-28	0	1.830	1.770	1.880	-	-	0	0	-	1.416	1.370	1.455	-	-	0	-	0.00%
2016-09-27	0	1.830	1.780	1.880	-	-	0	0	-	1.416	1.378	1.455	-	-	0	-	0.00%
2016-09-26	0	1.830	1.730	1.880	-	-	0	0	-	1.416	1.339	1.455	-	-	0	-	0.00%
2016-09-23	0	1.830	1.800	1.880	-	-	0	0	-	1.416	1.393	1.455	-	-	0	-	0.00%
2016-09-22	0	1.830	1.800	1.850	-	-	0	0	-	1.416	1.393	1.432	-	-	0	-	0.00%
2016-09-21	0	1.830	1.800	1.880	-	-	0	0	-	1.416	1.393	1.455	-	-	0	-	0.00%
2016-09-20	0	1.830	1.800	1.880	-	-	0	0	-	1.416	1.393	1.455	-	-	0	-	0.00%
2016-09-19	0	1.830	1.800	1.880	-	-	0	0	-	1.416	1.393	1.455	-	-	0	-	0.00%
2016-09-15	0	1.830	1.880	1.890	1.800	1.850	160,000	291,980	1.8249	1.416	1.455	1.463	1.393	1.432	206,714	1.4125	-3.68%
2016-09-14	0	1.900	1.800	1.920	-	-	0	0	-	1.471	1.393	1.486	-	-	0	-	0.00%
2016-09-13	0	1.900	1.800	1.980	1.900	1.900	8,000	15,200	1.9000	1.471	1.393	1.533	1.471	1.471	10,336	1.4706	0.00%
2016-09-12	0	1.900	1.830	1.960	-	-	0	0	-	1.471	1.416	1.517	-	-	0	-	0.00%
2016-09-09	0	1.900	1.900	2.000	1.900	1.980	36,000	70,840	1.9678	1.471	1.471	1.548	1.471	1.533	46,511	1.5231	4.40%
2016-09-08	0	1.820	1.790	1.890	-	-	0	0	-	1.409	1.385	1.463	-	-	0	-	0.00%
2016-09-07	0	1.820	1.780	1.820	1.760	1.820	92,000	166,040	1.8048	1.409	1.378	1.409	1.362	1.409	118,861	1.3969	2.82%
2016-09-06	0	1.770	1.760	1.800	1.770	1.770	24,000	42,480	1.7700	1.370	1.362	1.393	1.370	1.370	31,007	1.3700	-5.35%
2016-09-05	0	1.870	1.760	1.870	1.870	1.870	6,000	11,220	1.8700	1.447	1.362	1.447	1.447	1.447	7,752	1.4474	0.54%
2016-09-02	0	1.860	1.770	1.860	-	-	0	0	-	1.440	1.370	1.440	-	-	0	-	0.00%
2016-09-01	0	1.860	1.750	1.880	1.840	1.860	74,000	137,380	1.8565	1.440	1.355	1.455	1.424	1.440	95,605	1.4369	8.77%
2016-08-31	0	1.710	1.710	1.840	1.700	1.740	30,000	51,160	1.7053	1.324	1.324	1.424	1.316	1.347	38,759	1.3200	-7.57%
2016-08-30	0	1.850	1.760	1.850	-	-	0	0	-	1.432	1.362	1.432	-	-	0	-	0.00%
2016-08-29	0	1.850	1.780	1.850	1.710	1.860	68,000	122,820	1.8062	1.432	1.378	1.432	1.324	1.440	87,854	1.3980	0.00%
2016-08-26	0	1.850	1.720	1.860	1.810	1.860	78,000	144,120	1.8477	1.432	1.331	1.440	1.401	1.440	100,773	1.4301	-0.54%
2016-08-25	0	1.860	1.800	1.860	1.850	1.860	66,000	122,620	1.8579	1.440	1.393	1.440	1.432	1.440	85,270	1.4380	3.33%
2016-08-24	0	1.800	1.770	1.870	1.750	1.800	10,000	17,700	1.7700	1.393	1.370	1.447	1.355	1.393	12,920	1.3700	5.88%
2016-08-23	0	1.700	1.670	1.790	-	-	0	0	-	1.316	1.293	1.385	-	-	0	-	0.00%
2016-08-22	0	1.700	1.690	1.750	1.700	1.720	120,000	204,400	1.7033	1.316	1.308	1.355	1.316	1.331	155,036	1.3184	-1.73%
2016-08-19	0	1.730	1.730	1.800	-	-	0	0	-	1.339	1.339	1.393	-	-	0	-	0.00%
2016-08-18	0	1.730	1.730	1.800	1.730	1.730	30,000	51,900	1.7300	1.339	1.339	1.393	1.339	1.339	38,759	1.3390	-1.70%
2016-08-17	0	1.760	1.720	1.900	-	-	0	0	-	1.362	1.331	1.471	-	-	0	-	0.00%
2016-08-16	0	1.760	1.760	1.950	-	-	0	0	-	1.362	1.362	1.509	-	-	0	-	0.57%
2016-08-15	0	1.750	1.720	1.950	-	-	0	0	-	1.355	1.331	1.509	-	-	0	-	0.00%
2016-08-12	0	1.750	1.750	1.850	1.750	1.750	48,000	84,000	1.7500	1.355	1.355	1.432	1.355	1.355	62,014	1.3545	-3.85%
2016-08-11	0	1.820	1.800	1.930	1.820	1.820	40,000	72,800	1.8200	1.409	1.393	1.494	1.409	1.409	51,679	1.4087	-1.09%
2016-08-10	0	1.840	1.740	1.850	-	-	0	0	-	1.424	1.347	1.432	-	-	0	-	0.00%
2016-08-09	0	1.840	1.740	1.840	1.850	1.850	20,000	37,000	1.8500	1.424	1.347	1.424	1.432	1.432	25,839	1.4319	2.22%
2016-08-08	0	1.800	1.720	1.850	-	-	0	0	-	1.393	1.331	1.432	-	-	0	-	0.00%
2016-08-05	0	1.800	1.800	1.850	1.790	1.800	82,000	147,580	1.7998	1.393	1.393	1.432	1.385	1.393	105,941	1.3930	0.56%
2016-08-04	0	1.790	1.730	1.790	1.800	1.800	22,000	39,600	1.8000	1.385	1.339	1.385	1.393	1.393	28,423	1.3932	-0.56%
2016-08-03	0	1.800	1.710	1.800	1.750	1.810	110,000	197,300	1.7936	1.393	1.324	1.393	1.355	1.401	142,116	1.3883	0.56%
2016-08-01	0	1.790	1.710	1.800	-	-	0	0	-	1.385	1.324	1.393	-	-	0	-	0.00%
2016-07-29	0	1.790	1.720	1.790	-	-	0	0	-	1.385	1.331	1.385	-	-	0	-	-0.56%
2016-07-28	0	1.800	1.720	1.800	1.660	1.810	178,000	305,680	1.7173	1.393	1.331	1.393	1.285	1.401	229,970	1.3292	7.78%
2016-07-27	0	1.670	1.650	1.750	-	-	0	0	-	1.293	1.277	1.355	-	-	0	-	0.00%
2016-07-26	0	1.670	1.670	1.700	1.620	1.660	180,000	293,940	1.6330	1.293	1.293	1.316	1.254	1.285	232,554	1.2640	-1.76%
2016-07-25	0	1.700	1.660	1.790	1.700	1.720	40,000	68,220	1.7055	1.316	1.285	1.385	1.316	1.331	51,679	1.3201	-1.16%
2016-07-22	0	1.720	1.720	1.790	1.700	1.800	50,000	86,300	1.7260	1.331	1.331	1.385	1.316	1.393	64,598	1.3360	0.58%
2016-07-21	0	1.710	1.710	1.830	1.710	1.710	4,000	6,840	1.7100	1.324	1.324	1.416	1.324	1.324	5,168	1.3236	-3.93%
2016-07-20	0	1.780	1.730	1.880	-	-	0	0	-	1.378	1.339	1.455	-	-	0	-	0.00%
2016-07-19	0	1.780	1.720	1.830	1.660	1.780	20,000	34,480	1.7240	1.378	1.331	1.416	1.285	1.378	25,839	1.3344	-3.78%
2016-07-18	0	1.850	1.700	1.850	-	-	0	0	-	1.432	1.316	1.432	-	-	0	-	0.00%
2016-07-15	0	1.850	1.660	1.900	-	-	0	0	-	1.432	1.285	1.471	-	-	0	-	0.00%
2016-07-14	0	1.850	1.700	1.950	-	-	0	0	-	1.432	1.316	1.509	-	-	0	-	0.00%
2016-07-13	0	1.850	1.750	1.850	-	-	0	0	-	1.432	1.355	1.432	-	-	0	-	-2.12%
2016-07-12	0	1.890	1.660	1.950	-	-	0	0	-	1.463	1.285	1.509	-	-	0	-	0.00%
2016-07-11	0	1.890	1.720	1.950	1.890	1.890	10,000	18,900	1.8900	1.463	1.331	1.509	1.463	1.463	12,920	1.4629	-0.53%
2016-07-08	0	1.900	1.900	1.990	1.790	1.790	58,000	103,820	1.7900	1.471	1.471	1.540	1.385	1.385	74,934	1.3855	6.15%
2016-07-07	0	1.790	1.680	1.800	1.790	1.810	34,000	61,260	1.8018	1.385	1.300	1.393	1.385	1.401	43,927	1.3946	-1.10%
2016-07-06	0	1.810	1.790	1.940	-	-	0	0	-	1.401	1.385	1.502	-	-	0	-	0.00%
2016-07-05	0	1.810	1.810	1.950	1.800	1.800	4,000	7,200	1.8000	1.401	1.401	1.509	1.393	1.393	5,168	1.3932	3.43%
2016-07-04	0	1.750	1.750	1.810	1.750	1.790	40,000	70,900	1.7725	1.355	1.355	1.401	1.355	1.385	51,679	1.3719	-3.31%
2016-06-30	0	1.810	1.660	1.910	-	-	0	0	-	1.401	1.285	1.478	-	-	0	-	0.00%
2016-06-29	0	1.810	1.780	1.920	-	-	0	0	-	1.401	1.378	1.486	-	-	0	-	0.00%
2016-06-28	0	1.810	1.680	1.810	-	-	0	0	-	1.401	1.300	1.401	-	-	0	-	0.00%
2016-06-27	0	1.810	1.610	1.820	-	-	0	0	-	1.401	1.246	1.409	-	-	0	-	0.00%
2016-06-24	0	1.810	1.650	1.810	-	-	0	0	-	1.401	1.277	1.401	-	-	0	-	0.00%
2016-06-23	0	1.810	1.700	1.950	-	-	0	0	-	1.401	1.316	1.509	-	-	0	-	0.00%
2016-06-22	0	1.810	1.750	1.950	-	-	0	0	-	1.401	1.355	1.509	-	-	0	-	0.00%
2016-06-21	0	1.810	1.750	1.950	-	-	0	0	-	1.401	1.355	1.509	-	-	0	-	0.00%
2016-06-20	0	1.810	1.700	1.950	-	-	0	0	-	1.401	1.316	1.509	-	-	0	-	0.00%
2016-06-17	0	1.810	1.780	1.810	-	-	0	0	-	1.401	1.378	1.401	-	-	0	-	-2.69%
2016-06-16	0	1.860	1.860	1.880	-	-	0	0	-	1.440	1.440	1.455	-	-	0	-	0.54%
2016-06-15	0	1.850	1.720	1.950	-	-	0	0	-	1.432	1.331	1.509	-	-	0	-	0.00%
2016-06-14	0	1.850	1.850	1.940	1.850	1.850	6,000	11,100	1.8500	1.432	1.432	1.502	1.432	1.432	7,752	1.4319	-1.07%
2016-06-13	0	1.870	1.700	1.960	-	-	0	0	-	1.447	1.316	1.517	-	-	0	-	0.00%
2016-06-10	0	1.870	1.800	1.960	-	-	0	0	-	1.447	1.393	1.517	-	-	0	-	0.00%
2016-06-08	0	1.870	1.860	1.940	1.860	2.000	264,000	506,320	1.9179	1.447	1.440	1.502	1.440	1.548	341,079	1.4845	-6.50%
2016-06-07	0	2.000	1.920	2.000	-	-	0	0	-	1.548	1.486	1.548	-	-	0	-	0.00%
2016-06-06	0	2.000	1.950	2.000	-	-	0	0	-	1.548	1.509	1.548	-	-	0	-	0.00%
2016-06-03	0	2.000	1.980	2.040	2.000	2.000	28,000	56,000	2.0000	1.548	1.533	1.579	1.548	1.548	36,175	1.5480	-2.44%
2016-06-02	0	2.050	1.970	2.050	-	-	0	0	-	1.587	1.525	1.587	-	-	0	-	0.00%
2016-06-01	0	2.050	1.920	2.050	-	-	0	0	-	1.587	1.486	1.587	-	-	0	-	0.00%
2016-05-31	0	2.050	1.930	2.050	2.040	2.050	10,000	20,440	2.0440	1.587	1.494	1.587	1.579	1.587	12,920	1.5821	0.00%
2016-05-30	0	2.050	2.000	2.050	2.050	2.050	2,000	4,100	2.0500	1.587	1.548	1.587	1.587	1.587	2,584	1.5867	0.00%
2016-05-27	0	2.050	2.050	2.150	2.050	2.050	12,000	24,600	2.0500	1.587	1.587	1.664	1.587	1.587	15,504	1.5867	-4.65%
2016-05-26	0	2.150	2.050	2.150	-	-	0	0	-	1.664	1.587	1.664	-	-	0	-	0.00%
2016-05-25	0	2.150	2.060	2.150	-	-	10,000	21,500	2.1500	1.664	1.594	1.664	-	-	12,920	1.6641	0.00%
2016-05-24	0	2.150	2.070	2.200	-	-	0	0	-	1.664	1.602	1.703	-	-	0	-	0.00%
2016-05-23	0	2.150	2.070	2.210	2.150	2.150	30,000	64,500	2.1500	1.664	1.602	1.711	1.664	1.664	38,759	1.6641	0.00%
2016-05-20	0	2.150	2.060	2.290	-	-	0	0	-	1.664	1.594	1.772	-	-	0	-	0.00%
2016-05-19	0	2.150	2.150	2.210	2.110	2.110	20,000	42,200	2.1100	1.664	1.664	1.711	1.633	1.633	25,839	1.6332	1.90%
2016-05-18	0	2.110	2.110	2.240	2.070	2.120	26,000	54,620	2.1008	1.633	1.633	1.734	1.602	1.641	33,591	1.6260	-8.26%
2016-05-17	0	2.300	2.110	2.300	2.180	2.300	6,000	13,320	2.2200	1.780	1.633	1.780	1.687	1.780	7,752	1.7183	5.50%
2016-05-16	0	2.180	2.060	2.180	-	-	0	0	-	1.687	1.594	1.687	-	-	0	-	0.00%
2016-05-13	0	2.180	2.070	2.180	2.200	2.200	4,000	8,800	2.2000	1.687	1.602	1.687	1.703	1.703	5,168	1.7028	5.83%
2016-05-12	0	2.060	2.060	2.180	2.050	2.060	10,000	20,540	2.0540	1.594	1.594	1.687	1.587	1.594	12,920	1.5898	-0.48%
2016-05-11	0	2.090	2.090	2.190	-	-	0	0	-	1.602	1.602	1.679	-	-	0	-	1.95%
2016-05-10	0	2.050	2.120	2.170	2.020	2.090	32,000	65,420	2.0444	1.572	1.625	1.664	1.549	1.602	41,742	1.5672	-6.82%
2016-05-09	0	2.200	2.080	2.250	2.200	2.210	34,000	74,840	2.2012	1.687	1.595	1.725	1.687	1.694	44,351	1.6874	0.00%
2016-05-06	0	2.200	2.120	2.200	2.190	2.210	20,000	43,980	2.1990	1.687	1.625	1.687	1.679	1.694	26,089	1.6858	7.32%
2016-05-05	0	2.050	2.050	2.170	2.050	2.060	12,000	24,620	2.0517	1.572	1.572	1.664	1.572	1.579	15,653	1.5728	-3.30%
2016-05-04	0	2.120	2.120	2.170	2.120	2.210	18,000	38,760	2.1533	1.625	1.625	1.664	1.625	1.694	23,480	1.6508	-2.75%
2016-05-03	0	2.180	2.180	2.230	1.960	2.200	98,000	207,020	2.1124	1.671	1.671	1.710	1.503	1.687	127,836	1.6194	1.40%
2016-04-29	0	2.150	2.050	2.200	1.950	2.200	88,000	178,480	2.0282	1.648	1.572	1.687	1.495	1.687	114,791	1.5548	1.90%
2016-04-28	0	2.110	2.050	2.180	2.050	2.250	242,000	514,120	2.1245	1.618	1.572	1.671	1.572	1.725	315,676	1.6286	-1.86%
2016-04-27	0	2.150	2.150	2.190	1.850	2.300	948,000	1,986,000	2.0949	1.648	1.648	1.679	1.418	1.763	1,236,616	1.6060	17.49%
2016-04-26	0	1.830	1.730	1.830	1.690	1.830	48,000	86,240	1.7967	1.403	1.326	1.403	1.296	1.403	62,613	1.3773	5.78%
2016-04-25	0	1.730	1.730	1.830	1.730	1.730	6,000	10,380	1.7300	1.326	1.326	1.403	1.326	1.326	7,827	1.3262	1.76%
2016-04-22	0	1.700	1.700	1.830	-	-	0	0	-	1.303	1.303	1.403	-	-	0	-	0.00%
2016-04-21	0	1.700	1.700	1.800	1.660	1.700	6,000	10,040	1.6733	1.303	1.303	1.380	1.273	1.303	7,827	1.2828	-4.49%
2016-04-20	0	1.780	1.680	1.830	-	-	0	0	-	1.365	1.288	1.403	-	-	0	-	0.00%
2016-04-19	0	1.780	1.630	1.800	-	-	0	0	-	1.365	1.250	1.380	-	-	0	-	0.00%
2016-04-18	0	1.780	1.650	1.830	-	-	0	0	-	1.365	1.265	1.403	-	-	0	-	0.00%
2016-04-15	0	1.780	1.740	1.780	-	-	0	0	-	1.365	1.334	1.365	-	-	0	-	0.00%
2016-04-14	0	1.780	1.650	1.780	1.770	1.780	88,000	156,140	1.7743	1.365	1.265	1.365	1.357	1.365	114,791	1.3602	5.95%
2016-04-13	0	1.680	1.620	1.760	1.680	1.680	10,000	16,800	1.6800	1.288	1.242	1.349	1.288	1.288	13,044	1.2879	0.60%
2016-04-12	0	1.670	1.540	1.690	-	-	0	0	-	1.280	1.181	1.296	-	-	0	-	0.00%
2016-04-11	0	1.670	1.560	1.700	-	-	0	0	-	1.280	1.196	1.303	-	-	0	-	0.00%
2016-04-08	0	1.670	1.550	1.670	-	-	0	0	-	1.280	1.188	1.280	-	-	0	-	-0.60%
2016-04-07	0	1.680	1.590	1.680	1.680	1.680	32,000	53,760	1.6800	1.288	1.219	1.288	1.288	1.288	41,742	1.2879	1.82%
2016-04-06	0	1.650	1.650	1.700	1.550	1.570	10,000	15,540	1.5540	1.265	1.265	1.303	1.188	1.204	13,044	1.1913	5.10%
2016-04-05	0	1.570	1.520	1.570	1.570	1.580	20,000	31,500	1.5750	1.204	1.165	1.204	1.204	1.211	26,089	1.2074	-0.63%
2016-04-01	0	1.580	1.580	1.750	1.580	1.580	4,000	6,320	1.5800	1.211	1.211	1.342	1.211	1.211	5,218	1.2112	-1.25%
2016-03-31	0	1.600	1.480	1.680	-	-	0	0	-	1.227	1.135	1.288	-	-	0	-	0.00%
2016-03-30	0	1.600	1.580	1.670	-	-	0	0	-	1.227	1.211	1.280	-	-	0	-	0.00%
2016-03-29	0	1.600	1.580	1.700	-	-	0	0	-	1.227	1.211	1.303	-	-	0	-	0.00%
2016-03-24	0	1.600	1.580	1.650	1.550	1.600	188,000	294,920	1.5687	1.227	1.211	1.265	1.188	1.227	245,236	1.2026	-2.44%
2016-03-23	0	1.640	1.640	1.710	1.630	1.660	110,000	180,440	1.6404	1.257	1.257	1.311	1.250	1.273	143,489	1.2575	-2.38%
2016-03-22	0	1.680	1.680	1.770	1.660	1.720	216,000	368,320	1.7052	1.288	1.288	1.357	1.273	1.319	281,761	1.3072	-7.18%
2016-03-21	0	1.810	1.710	1.870	-	-	0	0	-	1.388	1.311	1.434	-	-	0	-	0.00%
2016-03-18	0	1.810	1.710	1.880	-	-	0	0	-	1.388	1.311	1.441	-	-	0	-	0.00%
2016-03-17	0	1.810	1.720	1.850	-	-	0	0	-	1.388	1.319	1.418	-	-	0	-	0.00%
2016-03-16	0	1.810	1.720	1.870	-	-	0	0	-	1.388	1.319	1.434	-	-	0	-	0.00%
2016-03-15	0	1.810	1.760	1.810	1.790	1.810	10,000	17,940	1.7940	1.388	1.349	1.388	1.372	1.388	13,044	1.3753	2.84%
2016-03-14	0	1.760	1.760	1.880	-	-	0	0	-	1.349	1.349	1.441	-	-	0	-	0.57%
2016-03-11	0	1.750	1.710	1.850	-	-	0	0	-	1.342	1.311	1.418	-	-	0	-	0.00%
2016-03-10	0	1.750	1.710	1.800	1.750	1.760	70,000	122,700	1.7529	1.342	1.311	1.380	1.342	1.349	91,311	1.3438	-2.78%
2016-03-09	0	1.800	1.850	1.890	1.770	1.850	110,000	196,060	1.7824	1.380	1.418	1.449	1.357	1.418	143,489	1.3664	-5.26%
2016-03-08	0	1.900	1.820	1.950	-	-	0	0	-	1.457	1.395	1.495	-	-	0	-	0.00%
2016-03-07	0	1.900	1.860	1.950	-	-	0	0	-	1.457	1.426	1.495	-	-	0	-	0.00%
2016-03-04	0	1.900	1.870	1.950	-	-	0	0	-	1.457	1.434	1.495	-	-	0	-	0.00%
2016-03-03	0	1.900	1.860	1.950	-	-	0	0	-	1.457	1.426	1.495	-	-	0	-	0.00%
2016-03-02	0	1.900	1.850	1.940	1.900	1.900	50,000	95,000	1.9000	1.457	1.418	1.487	1.457	1.457	65,222	1.4566	1.60%
2016-03-01	0	1.870	1.840	1.880	1.830	1.870	64,000	117,280	1.8325	1.434	1.411	1.441	1.403	1.434	83,485	1.4048	1.63%
2016-02-29	0	1.840	1.830	1.910	-	-	0	0	-	1.411	1.403	1.464	-	-	0	-	0.00%
2016-02-26	0	1.840	1.840	1.860	1.840	1.860	12,000	22,200	1.8500	1.411	1.411	1.426	1.411	1.426	15,653	1.4182	0.55%
2016-02-25	0	1.830	1.830	1.920	1.830	1.830	100,000	183,000	1.8300	1.403	1.403	1.472	1.403	1.403	130,445	1.4029	-0.54%
2016-02-24	0	1.840	1.840	1.900	1.830	1.830	20,000	36,600	1.8300	1.411	1.411	1.457	1.403	1.403	26,089	1.4029	-4.17%
2016-02-23	0	1.920	1.850	1.950	-	-	0	0	-	1.472	1.418	1.495	-	-	0	-	0.00%
2016-02-22	0	1.920	1.820	1.950	1.920	1.920	30,000	57,600	1.9200	1.472	1.395	1.495	1.472	1.472	39,133	1.4719	0.00%
2016-02-19	0	1.920	1.840	1.920	-	-	0	0	-	1.472	1.411	1.472	-	-	0	-	-1.54%
2016-02-18	0	1.950	1.810	1.950	-	-	0	0	-	1.495	1.388	1.495	-	-	0	-	0.00%
2016-02-17	0	1.950	1.880	1.950	1.950	1.950	38,000	74,100	1.9500	1.495	1.441	1.495	1.495	1.495	49,569	1.4949	0.52%
2016-02-16	0	1.940	1.820	1.940	1.950	1.950	18,000	35,100	1.9500	1.487	1.395	1.487	1.495	1.495	23,480	1.4949	6.01%
2016-02-15	0	1.830	1.830	1.950	1.800	1.840	34,000	61,800	1.8176	1.403	1.403	1.495	1.380	1.411	44,351	1.3934	5.17%
2016-02-12	0	1.740	1.690	1.920	-	-	0	0	-	1.334	1.296	1.472	-	-	0	-	0.00%
2016-02-11	0	1.740	1.740	1.920	1.720	1.890	30,000	55,000	1.8333	1.334	1.334	1.472	1.319	1.449	39,133	1.4054	-6.95%
2016-02-05	0	1.870	1.710	1.890	1.650	1.870	14,000	24,820	1.7729	1.434	1.311	1.449	1.265	1.434	18,262	1.3591	8.72%
2016-02-04	0	1.720	1.580	1.990	-	-	0	0	-	1.319	1.211	1.526	-	-	0	-	0.00%
2016-02-03	0	1.720	1.700	1.990	1.680	1.750	46,000	78,460	1.7057	1.319	1.303	1.526	1.288	1.342	60,005	1.3076	-10.88%
2016-02-02	0	1.930	1.620	1.930	-	-	0	0	-	1.480	1.242	1.480	-	-	0	-	0.00%
2016-02-01	0	1.930	1.600	1.950	1.930	1.930	2,000	3,860	1.9300	1.480	1.227	1.495	1.480	1.480	2,609	1.4796	6.63%
2016-01-29	0	1.810	1.730	1.850	1.570	1.810	6,000	10,380	1.7300	1.388	1.326	1.418	1.204	1.388	7,827	1.3262	-2.69%
2016-01-28	0	1.860	1.570	1.900	-	-	0	0	-	1.426	1.204	1.457	-	-	0	-	0.00%
2016-01-27	0	1.860	1.570	1.900	-	-	0	0	-	1.426	1.204	1.457	-	-	0	-	0.00%
2016-01-26	0	1.860	1.570	1.950	-	-	0	0	-	1.426	1.204	1.495	-	-	0	-	0.00%
2016-01-25	0	1.860	1.570	1.950	-	-	0	0	-	1.426	1.204	1.495	-	-	0	-	0.00%
2016-01-22	0	1.860	1.700	1.950	-	-	0	0	-	1.426	1.303	1.495	-	-	0	-	0.00%
2016-01-21	0	1.860	1.610	2.000	-	-	0	0	-	1.426	1.234	1.533	-	-	0	-	0.00%
2016-01-20	0	1.860	1.780	1.920	1.850	1.860	18,000	33,460	1.8589	1.426	1.365	1.472	1.418	1.426	23,480	1.4250	-1.06%
2016-01-19	0	1.880	1.800	2.080	-	-	0	0	-	1.441	1.380	1.595	-	-	0	-	0.00%
2016-01-18	0	1.880	1.750	1.880	2.150	2.150	2,000	4,300	2.1500	1.441	1.342	1.441	1.648	1.648	2,609	1.6482	1.62%
2016-01-15	0	1.850	1.640	1.900	1.850	1.850	10,000	18,500	1.8500	1.418	1.257	1.457	1.418	1.418	13,044	1.4182	-3.14%
2016-01-14	0	1.910	1.860	2.100	1.910	1.910	20,000	38,200	1.9100	1.464	1.426	1.610	1.464	1.464	26,089	1.4642	-0.52%
2016-01-13	0	1.920	1.900	1.980	1.850	1.920	48,000	90,960	1.8950	1.472	1.457	1.518	1.418	1.472	62,613	1.4527	1.05%
2016-01-12	0	1.900	1.850	1.910	1.900	1.900	10,000	19,000	1.9000	1.457	1.418	1.464	1.457	1.457	13,044	1.4566	1.06%
2016-01-11	0	1.880	1.870	1.900	1.860	1.900	36,000	67,580	1.8772	1.441	1.434	1.457	1.426	1.457	46,960	1.4391	-3.09%
2016-01-08	0	1.940	1.900	1.940	1.900	1.940	28,000	53,920	1.9257	1.487	1.457	1.487	1.457	1.487	36,525	1.4763	-0.51%
2016-01-07	0	1.950	1.880	1.950	1.950	1.950	20,000	39,000	1.9500	1.495	1.441	1.495	1.495	1.495	26,089	1.4949	-2.50%
2016-01-06	0	2.000	1.980	2.050	1.920	2.100	86,000	170,540	1.9830	1.533	1.518	1.572	1.472	1.610	112,182	1.5202	-6.54%
2016-01-05	0	2.140	2.010	2.140	-	-	0	0	-	1.641	1.541	1.641	-	-	0	-	-0.93%
2016-01-04	0	2.160	2.100	2.400	-	-	0	0	-	1.656	1.610	1.840	-	-	0	-	0.00%
2015-12-31	0	2.160	2.080	2.160	-	-	0	0	-	1.656	1.595	1.656	-	-	0	-	-0.92%
2015-12-30	0	2.180	2.090	2.180	-	-	0	0	-	1.671	1.602	1.671	-	-	0	-	-0.91%
2015-12-29	0	2.200	2.100	2.250	-	-	0	0	-	1.687	1.610	1.725	-	-	0	-	0.00%
2015-12-28	0	2.200	2.100	2.220	1.970	2.200	68,000	139,240	2.0476	1.687	1.610	1.702	1.510	1.687	88,702	1.5697	0.00%
2015-12-24	0	2.200	2.010	2.250	-	-	0	0	-	1.687	1.541	1.725	-	-	0	-	0.00%
2015-12-23	0	2.200	2.050	2.250	-	-	0	0	-	1.687	1.572	1.725	-	-	0	-	0.00%
2015-12-22	0	2.200	2.040	2.250	-	-	0	0	-	1.687	1.564	1.725	-	-	0	-	0.00%
2015-12-21	0	2.200	2.130	2.250	2.200	2.200	10,000	22,000	2.2000	1.687	1.633	1.725	1.687	1.687	13,044	1.6865	-1.79%
2015-12-18	0	2.240	2.050	2.400	-	-	0	0	-	1.717	1.572	1.840	-	-	0	-	0.00%
2015-12-17	0	2.240	2.020	2.420	-	-	0	0	-	1.717	1.549	1.855	-	-	0	-	0.00%
2015-12-16	0	2.240	2.010	2.300	-	-	0	0	-	1.717	1.541	1.763	-	-	0	-	0.00%
2015-12-15	0	2.240	2.050	2.300	-	-	0	0	-	1.717	1.572	1.763	-	-	0	-	0.00%
2015-12-14	0	2.240	2.240	2.380	2.230	2.240	18,000	40,300	2.2389	1.717	1.717	1.825	1.710	1.717	23,480	1.7164	-0.88%
2015-12-11	0	2.260	2.260	2.400	2.260	2.260	28,000	63,280	2.2600	1.733	1.733	1.840	1.733	1.733	36,525	1.7325	-4.24%
2015-12-10	0	2.360	2.280	2.490	2.360	2.360	26,000	61,360	2.3600	1.809	1.748	1.909	1.809	1.809	33,916	1.8092	0.00%
2015-12-09	0	2.360	2.340	2.480	-	-	0	0	-	1.809	1.794	1.901	-	-	0	-	0.00%
2015-12-08	0	2.360	2.360	2.500	2.310	2.310	18,000	41,580	2.3100	1.809	1.809	1.917	1.771	1.771	23,480	1.7709	-2.88%
2015-12-07	0	2.430	2.430	2.590	2.400	2.650	136,000	346,620	2.5487	1.863	1.863	1.986	1.840	2.032	177,405	1.9538	3.85%
2015-12-04	0	2.340	2.340	2.400	2.160	2.180	30,000	65,000	2.1667	1.794	1.794	1.840	1.656	1.671	39,133	1.6610	5.41%
2015-12-03	0	2.220	2.170	2.240	-	-	0	0	-	1.702	1.664	1.717	-	-	0	-	0.00%
2015-12-02	0	2.220	2.180	2.500	-	-	0	0	-	1.702	1.671	1.917	-	-	0	-	0.00%
2015-12-01	0	2.220	2.220	2.320	2.220	2.240	26,000	57,800	2.2231	1.702	1.702	1.779	1.702	1.717	33,916	1.7042	-3.48%
2015-11-30	0	2.300	2.250	2.400	2.250	2.360	52,000	120,200	2.3115	1.763	1.725	1.840	1.725	1.809	67,831	1.7720	-5.35%
2015-11-27	0	2.430	2.380	2.500	2.350	2.500	78,000	187,420	2.4028	1.863	1.825	1.917	1.802	1.917	101,747	1.8420	0.83%
2015-11-26	0	2.410	2.350	2.420	2.220	2.410	204,000	472,200	2.3147	1.848	1.802	1.855	1.702	1.848	266,107	1.7745	9.05%
2015-11-25	0	2.210	2.230	2.270	2.050	2.180	136,000	285,380	2.0984	1.694	1.710	1.740	1.572	1.671	177,405	1.6086	9.95%
2015-11-24	0	2.010	2.010	2.240	2.000	2.010	70,000	140,100	2.0014	1.541	1.541	1.717	1.533	1.541	91,311	1.5343	-6.07%
2015-11-23	0	2.140	2.050	2.150	2.140	2.140	2,000	4,280	2.1400	1.641	1.572	1.648	1.641	1.641	2,609	1.6405	-2.28%
2015-11-20	0	2.190	2.150	2.200	2.040	2.210	254,000	541,280	2.1310	1.679	1.648	1.687	1.564	1.694	331,329	1.6337	14.06%
2015-11-19	0	1.920	1.920	2.000	1.890	1.890	6,000	11,340	1.8900	1.472	1.472	1.533	1.449	1.449	7,827	1.4489	-4.48%
2015-11-18	0	2.010	1.900	2.010	1.850	2.010	316,000	596,160	1.8866	1.541	1.457	1.541	1.418	1.541	412,205	1.4463	0.50%
2015-11-17	0	2.000	1.970	2.000	1.970	2.030	58,000	116,060	2.0010	1.533	1.510	1.533	1.510	1.556	75,658	1.5340	2.56%
2015-11-16	0	1.950	1.810	2.050	-	-	0	0	-	1.495	1.388	1.572	-	-	0	-	0.00%
2015-11-13	0	1.950	1.920	1.950	1.910	2.000	166,000	321,260	1.9353	1.495	1.472	1.495	1.464	1.533	216,538	1.4836	2.09%
2015-11-12	0	1.910	1.810	1.990	-	-	0	0	-	1.464	1.388	1.526	-	-	0	-	0.00%
2015-11-11	0	1.910	1.910	1.960	-	-	2,000	3,800	1.9000	1.464	1.464	1.503	-	-	2,609	1.4566	0.53%
2015-11-10	0	1.900	1.860	2.130	1.900	1.920	34,000	65,020	1.9124	1.457	1.426	1.633	1.457	1.472	44,351	1.4660	1.06%
2015-11-09	0	1.880	1.820	2.030	-	-	0	0	-	1.441	1.395	1.556	-	-	0	-	0.00%
2015-11-06	0	1.880	1.830	1.880	1.880	1.880	20,000	37,600	1.8800	1.441	1.403	1.441	1.441	1.441	26,089	1.4412	0.00%
2015-11-05	0	1.880	1.800	1.970	-	-	0	0	-	1.441	1.380	1.510	-	-	0	-	0.00%
2015-11-04	0	1.880	1.840	1.880	1.840	1.890	16,000	29,840	1.8650	1.441	1.411	1.441	1.411	1.449	20,871	1.4297	2.17%
2015-11-03	0	1.840	1.800	1.920	1.840	1.840	10,000	18,400	1.8400	1.411	1.380	1.472	1.411	1.411	13,044	1.4106	0.00%
2015-11-02	0	1.840	1.840	1.920	1.820	1.830	20,000	36,580	1.8290	1.411	1.411	1.472	1.395	1.403	26,089	1.4021	-2.13%
2015-10-30	0	1.880	1.880	1.960	1.830	1.830	12,000	21,960	1.8300	1.441	1.441	1.503	1.403	1.403	15,653	1.4029	2.17%
2015-10-29	0	1.840	1.800	1.960	-	-	0	0	-	1.411	1.380	1.503	-	-	0	-	0.00%
2015-10-28	0	1.840	1.780	1.880	-	-	0	0	-	1.411	1.365	1.441	-	-	0	-	0.00%
2015-10-27	0	1.840	1.840	1.900	-	-	0	0	-	1.411	1.411	1.457	-	-	0	-	0.00%
2015-10-26	0	1.840	1.840	1.920	1.750	1.880	140,000	250,080	1.7863	1.411	1.411	1.472	1.342	1.441	182,623	1.3694	-4.66%
2015-10-23	0	1.930	1.940	1.950	1.770	1.970	212,000	401,200	1.8925	1.480	1.487	1.495	1.357	1.510	276,543	1.4508	6.04%
2015-10-22	0	1.820	1.820	1.900	1.800	1.800	54,000	97,200	1.8000	1.395	1.395	1.457	1.380	1.380	70,440	1.3799	-3.70%
2015-10-20	0	1.890	1.870	1.920	1.850	1.900	98,000	184,140	1.8790	1.449	1.434	1.472	1.418	1.457	127,836	1.4404	-0.53%
2015-10-19	0	1.900	1.850	1.900	-	-	0	0	-	1.457	1.418	1.457	-	-	0	-	0.00%
2015-10-16	0	1.900	1.880	1.950	-	-	0	0	-	1.457	1.441	1.495	-	-	0	-	0.00%
2015-10-15	0	1.900	1.900	1.920	-	-	18,000	34,200	1.9000	1.457	1.457	1.472	-	-	23,480	1.4566	0.00%
2015-10-14	0	1.900	1.880	1.940	1.840	1.990	120,000	234,320	1.9527	1.457	1.441	1.487	1.411	1.526	156,534	1.4969	3.26%
2015-10-13	0	1.840	1.840	1.920	1.840	1.850	8,000	14,760	1.8450	1.411	1.411	1.472	1.411	1.418	10,436	1.4144	1.10%
2015-10-12	0	1.820	1.810	1.860	1.810	1.890	114,000	206,820	1.8142	1.395	1.388	1.426	1.388	1.449	148,707	1.3908	4.00%
2015-10-09	0	1.750	1.720	1.840	1.750	1.850	32,000	57,700	1.8031	1.342	1.319	1.411	1.342	1.418	41,742	1.3823	-5.41%
2015-10-08	0	1.850	1.800	1.940	-	-	0	0	-	1.418	1.380	1.487	-	-	0	-	0.00%
2015-10-07	0	1.850	1.820	1.940	1.700	1.850	46,000	80,860	1.7578	1.418	1.395	1.487	1.303	1.418	60,005	1.3476	3.35%
2015-10-06	0	1.790	1.750	1.790	1.790	1.800	30,000	53,940	1.7980	1.372	1.342	1.372	1.372	1.380	39,133	1.3784	2.29%
2015-10-05	0	1.750	1.750	1.950	1.680	1.750	22,000	38,360	1.7436	1.342	1.342	1.495	1.288	1.342	28,698	1.3367	-1.69%
2015-10-02	0	1.780	1.550	1.790	1.790	1.790	4,000	7,160	1.7900	1.365	1.188	1.372	1.372	1.372	5,218	1.3722	-0.56%
2015-09-30	0	1.790	1.650	1.790	-	-	0	0	-	1.372	1.265	1.372	-	-	0	-	-0.56%
2015-09-29	0	1.800	1.610	1.800	-	-	0	0	-	1.380	1.234	1.380	-	-	0	-	0.00%
2015-09-25	0	1.800	1.800	1.900	1.790	1.800	16,000	28,700	1.7938	1.380	1.380	1.457	1.372	1.380	20,871	1.3751	1.69%
2015-09-24	0	1.770	1.690	1.770	-	-	0	0	-	1.357	1.296	1.357	-	-	0	-	0.00%
2015-09-23	0	1.770	1.680	1.950	-	-	0	0	-	1.357	1.288	1.495	-	-	0	-	0.00%
2015-09-22	0	1.770	1.770	1.980	1.740	1.740	6,000	10,440	1.7400	1.357	1.357	1.518	1.334	1.334	7,827	1.3339	-0.56%
2015-09-21	0	1.780	1.780	1.840	1.650	1.840	68,000	117,620	1.7297	1.365	1.365	1.411	1.265	1.411	88,702	1.3260	-4.30%
2015-09-18	0	1.860	1.860	1.970	1.850	1.860	18,000	33,360	1.8533	1.426	1.426	1.510	1.418	1.426	23,480	1.4208	-4.12%
2015-09-17	0	1.940	1.940	1.970	1.880	1.960	172,000	331,240	1.9258	1.487	1.487	1.510	1.441	1.503	224,365	1.4763	3.19%
2015-09-16	0	1.880	1.880	1.970	1.850	1.970	40,000	76,320	1.9080	1.441	1.441	1.510	1.418	1.510	52,178	1.4627	1.62%
2015-09-15	0	1.850	1.850	1.900	1.830	1.950	108,000	204,640	1.8948	1.418	1.418	1.457	1.403	1.495	140,880	1.4526	5.11%
2015-09-14	0	1.760	1.750	1.900	1.750	1.760	20,000	35,180	1.7590	1.349	1.342	1.457	1.342	1.349	26,089	1.3485	0.00%
2015-09-11	0	1.760	1.760	1.900	1.750	1.760	30,000	52,580	1.7527	1.349	1.349	1.457	1.342	1.349	39,133	1.3436	0.57%
2015-09-10	0	1.750	1.740	1.820	1.720	1.880	128,000	228,100	1.7820	1.342	1.334	1.395	1.319	1.441	166,969	1.3661	-3.85%
2015-09-09	0	1.820	1.820	1.920	1.700	1.920	56,000	102,220	1.8254	1.395	1.395	1.472	1.303	1.472	73,049	1.3993	-3.19%
2015-09-08	0	1.880	1.870	1.980	1.610	1.880	200,000	343,700	1.7185	1.441	1.434	1.518	1.234	1.441	260,889	1.3174	0.53%
2015-09-07	0	1.870	1.350	1.880	-	-	16,000	30,080	1.8800	1.434	1.035	1.441	-	-	20,871	1.4412	-0.53%
2015-09-04	0	1.880	1.650	1.880	-	-	0	0	-	1.441	1.265	1.441	-	-	0	-	-0.53%
2015-09-02	0	1.890	1.700	1.900	-	-	0	0	-	1.449	1.303	1.457	-	-	0	-	-0.53%
2015-09-01	0	1.900	1.620	1.940	-	-	0	0	-	1.457	1.242	1.487	-	-	0	-	0.00%
2015-08-31	0	1.900	1.860	1.920	1.900	1.920	24,000	45,680	1.9033	1.457	1.426	1.472	1.457	1.472	31,307	1.4591	-4.04%
2015-08-28	0	1.980	1.950	1.980	-	-	0	0	-	1.518	1.495	1.518	-	-	0	-	-1.00%
2015-08-27	0	2.000	1.950	2.030	2.000	2.050	46,000	92,660	2.0143	1.533	1.495	1.556	1.533	1.572	60,005	1.5442	7.53%
2015-08-26	0	1.860	1.860	2.000	1.850	1.860	28,000	51,860	1.8521	1.426	1.426	1.533	1.418	1.426	36,525	1.4199	0.54%
2015-08-25	0	1.850	1.850	1.980	1.850	2.010	246,000	476,680	1.9377	1.418	1.418	1.518	1.418	1.541	320,894	1.4855	-16.67%
2015-08-24	0	2.220	2.000	2.300	2.220	2.360	144,000	323,840	2.2489	1.702	1.533	1.763	1.702	1.809	187,840	1.7240	-5.53%
2015-08-21	0	2.350	2.280	2.350	2.340	2.350	54,000	126,880	2.3496	1.802	1.748	1.802	1.794	1.802	70,440	1.8012	1.29%
2015-08-20	0	2.320	2.320	2.500	2.320	2.450	4,000	9,540	2.3850	1.779	1.779	1.917	1.779	1.878	5,218	1.8284	-6.45%
2015-08-19	0	2.480	2.460	2.540	2.450	2.680	272,000	686,520	2.5240	1.901	1.886	1.947	1.878	2.055	354,810	1.9349	-11.11%
2015-08-18	0	2.790	2.290	2.790	-	-	0	0	-	2.139	1.756	2.139	-	-	0	-	-0.71%
2015-08-17	0	2.810	2.550	2.810	2.510	2.810	66,000	172,760	2.6176	2.154	1.955	2.154	1.924	2.154	86,093	2.0067	3.69%
2015-08-14	0	2.710	2.760	2.890	2.700	2.840	114,000	312,560	2.7418	2.078	2.116	2.215	2.070	2.177	148,707	2.1019	-4.58%
2015-08-13	0	2.840	2.750	2.840	2.670	2.840	40,000	110,560	2.7640	2.177	2.108	2.177	2.047	2.177	52,178	2.1189	2.90%
2015-08-12	0	2.760	2.760	2.780	2.600	2.900	198,000	552,660	2.7912	2.116	2.116	2.131	1.993	2.223	258,280	2.1398	6.15%
2015-08-11	0	2.600	2.520	2.600	2.510	2.600	84,000	215,380	2.5640	1.993	1.932	1.993	1.924	1.993	109,574	1.9656	0.78%
2015-08-10	0	2.580	2.580	2.750	2.500	2.510	44,000	110,040	2.5009	1.978	1.978	2.108	1.917	1.924	57,396	1.9172	3.20%
2015-08-07	0	2.500	2.500	2.680	2.440	2.510	298,000	744,840	2.4995	1.917	1.917	2.055	1.871	1.924	388,725	1.9161	1.21%
2015-08-06	0	2.470	2.340	2.470	2.300	2.470	112,000	262,880	2.3471	1.894	1.794	1.894	1.763	1.894	146,098	1.7993	0.41%
2015-08-05	0	2.460	2.300	2.460	-	-	0	0	-	1.886	1.763	1.886	-	-	0	-	0.00%
2015-08-04	0	2.460	2.350	2.460	2.460	2.500	14,000	34,600	2.4714	1.886	1.802	1.886	1.886	1.917	18,262	1.8946	-1.60%
2015-08-03	0	2.500	2.480	2.690	2.500	2.740	56,000	150,100	2.6804	1.917	1.901	2.062	1.917	2.101	73,049	2.0548	-9.09%
2015-07-31	0	2.750	2.550	2.750	-	-	0	0	-	2.108	1.955	2.108	-	-	0	-	0.00%
2015-07-30	0	2.750	2.650	2.750	2.650	2.880	4,000	11,060	2.7650	2.108	2.032	2.108	2.032	2.208	5,218	2.1197	3.77%
2015-07-29	0	2.650	2.650	2.700	2.650	2.700	74,000	199,600	2.6973	2.032	2.032	2.070	2.032	2.070	96,529	2.0678	1.92%
2015-07-28	0	2.600	2.580	2.650	2.580	2.700	110,000	288,020	2.6184	1.993	1.978	2.032	1.978	2.070	143,489	2.0073	-5.45%
2015-07-27	0	2.750	2.650	2.750	2.550	3.100	218,000	622,600	2.8560	2.108	2.032	2.108	1.955	2.376	284,369	2.1894	-3.85%
2015-07-24	0	2.860	2.700	2.860	2.870	2.910	422,000	1,257,540	2.9800	2.193	2.070	2.193	2.200	2.231	550,477	2.2845	-1.38%
2015-07-23	0	2.900	2.800	2.900	2.740	3.000	258,000	741,600	2.8744	2.223	2.147	2.223	2.101	2.300	336,547	2.2036	7.41%
2015-07-22	0	2.700	2.700	2.790	2.650	2.710	88,000	236,200	2.6841	2.070	2.070	2.139	2.032	2.078	114,791	2.0576	-5.26%
2015-07-21	0	2.850	2.750	2.870	2.850	2.850	14,000	39,900	2.8500	2.185	2.108	2.200	2.185	2.185	18,262	2.1848	-0.70%
2015-07-20	0	2.870	2.860	2.930	2.870	3.000	104,000	303,520	2.9185	2.200	2.193	2.246	2.200	2.300	135,662	2.2373	-5.59%
2015-07-17	0	3.040	3.010	3.050	2.900	3.100	434,000	1,312,580	3.0244	2.330	2.307	2.338	2.223	2.376	566,130	2.3185	5.56%
2015-07-16	0	2.880	2.880	2.950	2.850	2.980	144,000	416,620	2.8932	2.208	2.208	2.261	2.185	2.284	187,840	2.2179	-3.03%
2015-07-15	0	2.970	2.900	2.980	2.700	3.010	1,156,000	3,342,180	2.8912	2.277	2.223	2.284	2.070	2.307	1,507,941	2.2164	10.00%
2015-07-14	0	2.700	2.700	2.810	2.700	2.910	314,000	877,480	2.7945	2.070	2.070	2.154	2.070	2.231	409,596	2.1423	-5.26%
2015-07-13	0	2.850	2.800	2.850	2.600	2.850	368,000	999,100	2.7149	2.185	2.147	2.185	1.993	2.185	480,036	2.0813	18.75%
2015-07-10	0	2.400	2.260	2.500	2.330	2.800	652,000	1,661,640	2.5485	1.840	1.733	1.917	1.786	2.147	850,499	1.9537	9.59%
2015-07-09	0	2.190	2.160	2.220	1.950	2.260	1,104,000	2,332,300	2.1126	1.679	1.656	1.702	1.495	1.733	1,440,109	1.6195	19.67%
2015-07-08	0	1.830	1.700	1.880	1.680	2.710	788,000	1,455,800	1.8475	1.403	1.303	1.441	1.288	2.078	1,027,904	1.4163	-32.22%
2015-07-07	0	2.700	2.670	2.710	2.010	2.990	4,444,000	11,555,600	2.6003	2.070	2.047	2.078	1.541	2.292	5,796,962	1.9934	27.36%
2015-07-06	0	2.120	2.120	2.400	1.920	3.310	1,094,000	2,497,440	2.2829	1.625	1.625	1.840	1.472	2.537	1,427,065	1.7501	-35.76%
2015-07-03	0	3.300	3.310	3.400	3.280	4.300	1,834,000	7,047,840	3.8429	2.530	2.537	2.606	2.514	3.296	2,392,356	2.9460	-3.23%
2015-07-02	0	3.410	3.330	3.420	3.270	3.500	286,000	966,500	3.3794	2.614	2.553	2.622	2.507	2.683	373,072	2.5907	3.96%
2015-06-30	0	3.280	3.200	3.280	3.120	3.340	448,000	1,447,260	3.2305	2.514	2.453	2.514	2.392	2.560	584,392	2.4765	-1.80%
2015-06-29	0	3.340	3.300	3.400	3.290	3.650	244,000	839,420	3.4402	2.560	2.530	2.606	2.522	2.798	318,285	2.6373	-8.99%
2015-06-26	0	3.670	3.650	3.880	3.670	3.890	142,000	534,200	3.7620	2.813	2.798	2.974	2.813	2.982	185,231	2.8840	-5.41%
2015-06-25	0	3.880	3.860	3.880	3.800	3.920	96,000	372,260	3.8777	2.974	2.959	2.974	2.913	3.005	125,227	2.9727	-1.77%
2015-06-24	0	3.950	3.910	3.990	3.860	4.000	206,000	804,380	3.9048	3.028	2.997	3.059	2.959	3.066	268,716	2.9934	-3.89%
2015-06-23	0	4.110	4.100	4.110	3.480	4.120	2,630,000	10,486,900	3.9874	3.151	3.143	3.151	2.668	3.158	3,430,695	3.0568	16.43%
2015-06-22	0	3.530	3.500	3.560	3.350	3.560	586,000	2,025,740	3.4569	2.706	2.683	2.729	2.568	2.729	764,406	2.6501	0.00%
2015-06-19	0	3.530	3.520	3.560	3.450	3.860	1,992,000	7,096,440	3.5625	2.706	2.698	2.729	2.645	2.959	2,598,458	2.7310	-7.11%
2015-06-18	0	3.800	3.800	3.830	3.710	4.090	1,804,000	6,959,600	3.8579	2.913	2.913	2.936	2.844	3.135	2,353,222	2.9575	-7.54%
2015-06-17	0	4.110	4.100	4.150	4.000	4.250	951,000	3,915,328	4.1171	3.151	3.143	3.181	3.066	3.258	1,240,529	3.1562	-2.14%
2015-06-16	0	4.200	4.200	4.270	4.100	4.470	1,472,000	6,254,120	4.2487	3.220	3.220	3.273	3.143	3.427	1,920,146	3.2571	-7.69%
2015-06-15	0	4.550	4.550	4.590	4.470	4.690	310,000	1,420,860	4.5834	3.488	3.488	3.519	3.427	3.595	404,379	3.5137	2.25%
2015-06-12	0	4.450	4.400	4.500	4.250	4.600	1,182,000	5,213,340	4.4106	3.411	3.373	3.450	3.258	3.526	1,541,856	3.3812	5.70%
2015-06-11	0	4.210	4.210	4.350	4.200	4.530	1,868,000	8,147,460	4.3616	3.227	3.227	3.335	3.220	3.473	2,436,707	3.3436	-2.09%
2015-06-10	0	4.300	4.300	4.350	4.190	4.450	1,134,000	4,901,480	4.3223	3.296	3.296	3.335	3.212	3.411	1,479,243	3.3135	2.38%
2015-06-09	0	4.200	4.170	4.250	4.140	4.460	2,512,000	10,726,440	4.2701	3.220	3.197	3.258	3.174	3.419	3,276,770	3.2735	-2.78%
2015-06-08	0	4.320	4.310	4.370	4.110	4.630	2,838,000	12,591,900	4.4369	3.312	3.304	3.350	3.151	3.549	3,702,020	3.4014	0.00%
2015-06-05	0	4.320	4.250	4.330	3.780	4.500	4,400,000	18,310,940	4.1616	3.312	3.258	3.319	2.898	3.450	5,739,566	3.1903	2.37%
2015-06-04	0	4.220	4.200	4.220	3.660	4.780	8,878,000	38,419,300	4.3275	3.235	3.220	3.235	2.806	3.664	11,580,879	3.3175	12.53%
2015-06-03	0	3.750	3.670	3.780	2.890	3.790	5,505,700	18,813,610	3.4171	2.875	2.813	2.898	2.215	2.905	7,181,893	2.6196	29.76%
2015-06-02	0	2.890	2.880	2.900	2.670	2.970	2,696,000	7,736,560	2.8696	2.215	2.208	2.223	2.047	2.277	3,516,789	2.1999	10.31%
2015-06-01	0	2.620	2.600	2.620	2.350	2.650	3,334,000	8,422,720	2.5263	2.009	1.993	2.009	1.802	2.032	4,349,026	1.9367	15.93%
2015-05-29	0	2.260	2.320	2.350	2.110	2.740	6,350,000	15,081,040	2.3750	1.733	1.779	1.802	1.618	2.101	8,283,237	1.8207	4.63%
2015-05-28	0	2.160	2.130	2.170	2.120	2.250	188,000	403,760	2.1477	1.656	1.633	1.664	1.625	1.725	245,236	1.6464	-4.00%
2015-05-27	0	2.250	2.210	2.250	2.210	2.250	242,000	541,800	2.2388	1.725	1.694	1.725	1.694	1.725	315,676	1.7163	0.00%
2015-05-26	0	2.250	2.210	2.290	2.130	2.330	2,432,000	5,558,700	2.2856	1.725	1.694	1.756	1.633	1.786	3,172,415	1.7522	6.64%
2015-05-22	0	2.110	2.090	2.170	2.070	2.200	110,000	236,700	2.1518	1.618	1.602	1.664	1.587	1.687	143,489	1.6496	-2.76%
2015-05-21	0	2.170	2.100	2.180	2.060	2.230	270,000	590,200	2.1859	1.664	1.610	1.671	1.579	1.710	352,201	1.6757	5.34%
2015-05-20	0	2.060	2.060	2.110	2.010	2.060	46,000	93,760	2.0383	1.579	1.579	1.618	1.541	1.579	60,005	1.5625	-0.48%
2015-05-19	0	2.070	2.070	2.150	2.060	2.100	180,000	373,740	2.0763	1.587	1.587	1.648	1.579	1.610	234,800	1.5917	-1.43%
2015-05-18	0	2.100	2.100	2.190	2.080	2.200	314,000	670,380	2.1350	1.610	1.610	1.679	1.595	1.687	409,596	1.6367	-3.23%
2015-05-15	0	2.170	2.170	2.200	2.140	2.220	790,000	1,729,700	2.1895	1.664	1.664	1.687	1.641	1.702	1,030,513	1.6785	-3.12%
2015-05-14	0	2.240	2.170	2.260	2.050	2.280	770,000	1,682,840	2.1855	1.717	1.664	1.733	1.572	1.748	1,004,424	1.6754	9.27%
2015-05-13	0	2.050	2.020	2.150	2.050	2.110	118,000	246,100	2.0856	1.572	1.549	1.648	1.572	1.618	153,925	1.5988	-5.96%
2015-05-12	0	2.180	2.180	2.200	2.150	2.300	734,000	1,641,180	2.2359	1.671	1.671	1.687	1.648	1.763	957,464	1.7141	-3.54%
2015-05-11	0	2.260	2.250	2.270	2.060	2.320	2,226,000	4,948,100	2.2229	1.733	1.725	1.740	1.579	1.779	2,903,699	1.7041	7.11%
2015-05-08	0	2.110	2.110	2.150	1.900	2.110	1,014,000	2,076,360	2.0477	1.618	1.618	1.648	1.457	1.618	1,322,709	1.5698	4.98%
2015-05-07	0	2.010	2.010	2.060	1.910	2.090	552,000	1,118,360	2.0260	1.541	1.541	1.579	1.464	1.602	720,055	1.5532	-2.90%
2015-05-06	0	2.090	2.070	2.100	2.020	2.250	1,465,700	3,105,550	2.1188	1.587	1.572	1.594	1.534	1.708	1,930,400	1.6088	-3.69%
2015-05-05	0	2.170	2.160	2.170	2.070	2.350	7,058,000	15,484,640	2.1939	1.648	1.640	1.648	1.572	1.784	9,295,740	1.6658	9.60%
2015-05-04	0	1.980	1.950	1.980	1.690	1.990	2,566,000	4,735,980	1.8457	1.503	1.481	1.503	1.283	1.511	3,379,551	1.4014	15.12%
2015-04-30	0	1.720	1.700	1.720	1.630	1.740	448,000	758,260	1.6925	1.306	1.291	1.306	1.238	1.321	590,038	1.2851	0.58%
2015-04-29	0	1.710	1.670	1.720	1.640	1.770	176,000	295,780	1.6806	1.298	1.268	1.306	1.245	1.344	231,801	1.2760	1.79%
2015-04-28	0	1.680	1.610	1.680	1.600	1.680	228,000	371,680	1.6302	1.276	1.222	1.276	1.215	1.276	300,287	1.2377	2.44%
2015-04-27	0	1.640	1.610	1.650	1.600	1.680	86,000	139,940	1.6272	1.245	1.222	1.253	1.215	1.276	113,266	1.2355	1.23%
2015-04-24	0	1.620	1.620	1.630	1.580	1.660	410,000	658,120	1.6052	1.230	1.230	1.238	1.200	1.260	539,991	1.2188	0.62%
2015-04-23	0	1.610	1.610	1.630	1.580	1.740	1,522,000	2,495,100	1.6394	1.222	1.222	1.238	1.200	1.321	2,004,550	1.2447	3.21%
2015-04-22	0	1.560	1.540	1.580	1.480	1.580	1,260,000	1,904,500	1.5115	1.184	1.169	1.200	1.124	1.200	1,659,483	1.1476	4.00%
2015-04-21	0	1.500	1.470	1.500	1.450	1.560	102,000	151,800	1.4882	1.139	1.116	1.139	1.101	1.184	134,339	1.1300	5.63%
2015-04-20	0	1.420	1.420	1.440	1.410	1.490	628,000	912,840	1.4536	1.078	1.078	1.093	1.071	1.131	827,108	1.1037	-3.40%
2015-04-17	0	1.470	1.470	1.500	1.470	1.600	976,000	1,500,120	1.5370	1.116	1.116	1.139	1.116	1.215	1,285,441	1.1670	-2.00%
2015-04-16	0	1.500	1.480	1.510	1.310	1.530	1,226,000	1,774,500	1.4474	1.139	1.124	1.147	0.995	1.162	1,614,704	1.0990	7.91%
2015-04-15	0	1.390	1.350	1.390	1.340	1.430	276,000	384,160	1.3919	1.055	1.025	1.055	1.017	1.086	363,506	1.0568	6.92%
2015-04-14	0	1.300	1.280	1.300	1.280	1.330	406,000	535,580	1.3192	0.987	0.972	0.987	0.972	1.010	534,722	1.0016	-0.76%
2015-04-13	0	1.310	1.270	1.320	1.240	1.320	560,000	709,600	1.2671	0.995	0.964	1.002	0.941	1.002	737,548	0.9621	-0.76%
2015-04-10	0	1.320	1.320	1.340	1.320	1.370	170,000	226,820	1.3342	1.002	1.002	1.017	1.002	1.040	223,899	1.0130	-2.22%
2015-04-09	0	1.350	1.300	1.350	1.270	1.350	102,000	134,820	1.3218	1.025	0.987	1.025	0.964	1.025	134,339	1.0036	-2.17%
2015-04-08	0	1.380	1.360	1.380	1.330	1.400	168,000	227,000	1.3512	1.048	1.033	1.048	1.010	1.063	221,264	1.0259	4.55%
2015-04-02	0	1.320	1.300	1.320	1.320	1.320	66,000	86,280	1.3073	1.002	0.987	1.002	1.002	1.002	86,925	0.9926	-1.49%
2015-04-01	0	1.340	1.290	1.340	1.340	1.360	62,000	83,500	1.3468	1.017	0.979	1.017	1.017	1.033	81,657	1.0226	1.52%
2015-03-31	0	1.320	1.270	1.320	1.330	1.330	2,000	2,660	1.3300	1.002	0.964	1.002	1.010	1.010	2,634	1.0098	2.33%
2015-03-30	0	1.290	1.270	1.290	1.300	1.300	50,000	65,000	1.3000	0.979	0.964	0.979	0.987	0.987	65,853	0.9871	-2.27%
2015-03-27	0	1.320	1.280	1.320	1.300	1.320	20,000	26,040	1.3020	1.002	0.972	1.002	0.987	1.002	26,341	0.9886	1.54%
2015-03-26	0	1.300	1.250	1.300	1.260	1.310	20,000	25,340	1.2670	0.987	0.949	0.987	0.957	0.995	26,341	0.9620	-2.26%
2015-03-25	0	1.330	1.310	1.340	1.230	1.390	888,000	1,160,920	1.3073	1.010	0.995	1.017	0.934	1.055	1,169,541	0.9926	7.26%
2015-03-24	0	1.240	1.210	1.240	1.210	1.240	114,000	140,000	1.2281	0.941	0.919	0.941	0.919	0.941	150,144	0.9324	0.81%
2015-03-23	0	1.230	1.200	1.230	1.200	1.230	24,000	28,860	1.2025	0.934	0.911	0.934	0.911	0.934	31,609	0.9130	0.00%
2015-03-20	0	1.230	1.190	1.240	1.190	1.230	172,000	206,380	1.1999	0.934	0.904	0.941	0.904	0.934	226,533	0.9110	0.82%
2015-03-19	0	1.220	1.220	1.240	1.220	1.220	8,000	9,760	1.2200	0.926	0.926	0.941	0.926	0.926	10,536	0.9263	-1.61%
2015-03-18	0	1.240	1.220	1.250	1.200	1.240	496,000	605,800	1.2214	0.941	0.926	0.949	0.911	0.941	653,257	0.9274	4.20%
2015-03-17	0	1.190	1.190	1.200	1.190	1.200	92,000	110,320	1.1991	0.904	0.904	0.911	0.904	0.911	121,169	0.9105	-0.83%
2015-03-16	0	1.200	1.190	1.230	1.180	1.200	94,000	112,520	1.1970	0.911	0.904	0.934	0.896	0.911	123,803	0.9089	-3.23%
2015-03-13	0	1.240	1.210	1.240	1.170	1.240	198,000	235,380	1.1888	0.941	0.919	0.941	0.888	0.941	260,776	0.9026	0.00%
2015-03-12	0	1.240	1.210	1.270	-	-	0	0	-	0.941	0.919	0.964	-	-	0	-	0.00%
2015-03-11	0	1.240	1.240	1.260	1.230	1.240	14,000	17,240	1.2314	0.941	0.941	0.957	0.934	0.941	18,439	0.9350	-0.80%
2015-03-10	0	1.250	1.220	1.280	-	-	0	0	-	0.949	0.926	0.972	-	-	0	-	0.00%
2015-03-09	0	1.250	1.240	1.280	-	-	0	0	-	0.949	0.941	0.972	-	-	0	-	0.00%
2015-03-06	0	1.250	1.210	1.250	1.210	1.260	24,000	29,160	1.2150	0.949	0.919	0.949	0.919	0.957	31,609	0.9225	-0.79%
2015-03-05	0	1.260	1.200	1.260	1.200	1.260	956,000	1,166,000	1.2197	0.957	0.911	0.957	0.911	0.957	1,259,100	0.9261	1.61%
2015-03-04	0	1.240	1.230	1.280	-	-	0	0	-	0.941	0.934	0.972	-	-	0	-	0.00%
2015-03-03	0	1.240	1.230	1.290	-	-	0	0	-	0.941	0.934	0.979	-	-	0	-	0.00%
2015-03-02	0	1.240	1.240	1.290	1.230	1.240	54,000	66,660	1.2344	0.941	0.941	0.979	0.934	0.941	71,121	0.9373	0.00%
2015-02-27	0	1.240	1.230	1.250	1.240	1.240	20,000	24,800	1.2400	0.941	0.934	0.949	0.941	0.941	26,341	0.9415	0.00%
2015-02-26	0	1.240	1.230	1.240	1.240	1.240	68,000	84,320	1.2400	0.941	0.934	0.941	0.941	0.941	89,559	0.9415	-1.59%
2015-02-25	0	1.260	1.230	1.260	1.270	1.270	30,000	38,100	1.2700	0.957	0.934	0.957	0.964	0.964	39,512	0.9643	-0.79%
2015-02-24	0	1.270	1.240	1.270	1.280	1.280	30,000	38,400	1.2800	0.964	0.941	0.964	0.972	0.972	39,512	0.9719	-1.55%
2015-02-23	0	1.290	1.240	1.300	1.250	1.290	54,000	67,600	1.2519	0.979	0.941	0.987	0.949	0.979	71,121	0.9505	1.57%
2015-02-18	0	1.270	1.240	1.270	-	-	0	0	-	0.964	0.941	0.964	-	-	0	-	-0.78%
2015-02-17	0	1.280	1.240	1.280	-	-	0	0	-	0.972	0.941	0.972	-	-	0	-	-0.78%
2015-02-16	0	1.290	1.220	1.290	1.290	1.290	2,000	2,580	1.2900	0.979	0.926	0.979	0.979	0.979	2,634	0.9795	2.38%
2015-02-13	0	1.260	1.220	1.260	1.210	1.260	46,000	56,300	1.2239	0.957	0.926	0.957	0.919	0.957	60,584	0.9293	1.61%
2015-02-12	0	1.240	1.210	1.250	-	-	0	0	-	0.941	0.919	0.949	-	-	0	-	0.00%
2015-02-11	0	1.240	1.220	1.240	1.220	1.260	140,000	173,480	1.2391	0.941	0.926	0.941	0.926	0.957	184,387	0.9408	-3.88%
2015-02-10	0	1.290	1.240	1.290	1.250	1.320	26,000	33,280	1.2800	0.979	0.941	0.979	0.949	1.002	34,243	0.9719	1.57%
2015-02-09	0	1.270	1.230	1.270	1.270	1.270	42,000	53,340	1.2700	0.964	0.934	0.964	0.964	0.964	55,316	0.9643	0.00%
2015-02-06	0	1.270	1.220	1.300	-	-	0	0	-	0.964	0.926	0.987	-	-	0	-	0.00%
2015-02-05	0	1.270	1.260	1.270	1.260	1.320	272,000	347,820	1.2788	0.964	0.957	0.964	0.957	1.002	358,238	0.9709	0.00%
2015-02-04	0	1.270	1.240	1.290	-	-	72,000	91,440	1.2700	0.964	0.941	0.979	-	-	94,828	0.9643	0.00%
2015-02-03	0	1.270	1.240	1.270	1.270	1.270	110,000	139,700	1.2700	0.964	0.941	0.964	0.964	0.964	144,876	0.9643	0.00%
2015-02-02	0	1.270	1.240	1.270	1.240	1.330	588,000	752,420	1.2796	0.964	0.941	0.964	0.941	1.010	774,426	0.9716	1.60%
2015-01-30	0	1.250	1.210	1.250	1.200	1.250	210,000	258,160	1.2293	0.949	0.919	0.949	0.911	0.949	276,581	0.9334	3.31%
2015-01-29	0	1.210	1.200	1.230	-	-	0	0	-	0.919	0.911	0.934	-	-	0	-	0.00%
2015-01-28	0	1.210	1.200	1.240	-	-	0	0	-	0.919	0.911	0.941	-	-	0	-	0.00%
2015-01-27	0	1.210	1.200	1.210	1.210	1.210	48,000	58,080	1.2100	0.919	0.911	0.919	0.919	0.919	63,218	0.9187	0.83%
2015-01-26	0	1.200	1.190	1.250	1.200	1.200	42,000	50,400	1.2000	0.911	0.904	0.949	0.911	0.911	55,316	0.9111	0.84%
2015-01-23	0	1.190	1.190	1.210	-	-	0	0	-	0.904	0.904	0.919	-	-	0	-	0.00%
2015-01-22	0	1.190	1.190	1.200	1.180	1.210	76,000	91,380	1.2024	0.904	0.904	0.911	0.896	0.919	100,096	0.9129	0.85%
2015-01-21	0	1.180	1.180	1.210	1.180	1.190	64,000	75,880	1.1856	0.896	0.896	0.919	0.896	0.904	84,291	0.9002	-1.67%
2015-01-20	0	1.200	1.190	1.200	1.190	1.200	46,000	55,060	1.1970	0.911	0.904	0.911	0.904	0.911	60,584	0.9088	0.00%
2015-01-19	0	1.200	1.200	1.210	1.200	1.230	94,000	114,180	1.2147	0.911	0.911	0.919	0.911	0.934	123,803	0.9223	-2.44%
2015-01-16	0	1.230	1.230	1.240	1.230	1.230	48,000	59,040	1.2300	0.934	0.934	0.941	0.934	0.934	63,218	0.9339	-0.81%
2015-01-15	0	1.240	1.220	1.240	1.210	1.240	80,000	98,300	1.2288	0.941	0.926	0.941	0.919	0.941	105,364	0.9330	0.00%
2015-01-14	0	1.240	1.240	1.260	1.240	1.260	150,000	187,960	1.2531	0.941	0.941	0.957	0.941	0.957	197,558	0.9514	1.64%
2015-01-13	0	1.220	1.220	1.280	1.220	1.220	2,000	2,440	1.2200	0.926	0.926	0.972	0.926	0.926	2,634	0.9263	1.67%
2015-01-12	0	1.200	1.200	1.220	1.200	1.240	46,000	56,800	1.2348	0.911	0.911	0.926	0.911	0.941	60,584	0.9375	-3.23%
2015-01-09	0	1.240	1.220	1.260	1.180	1.240	932,000	1,127,980	1.2103	0.941	0.926	0.957	0.896	0.941	1,227,491	0.9189	0.00%
2015-01-08	0	1.240	1.210	1.240	1.240	1.240	50,000	62,000	1.2400	0.941	0.919	0.941	0.941	0.941	65,853	0.9415	1.64%
2015-01-07	0	1.220	1.220	1.230	1.210	1.230	72,000	88,300	1.2264	0.926	0.926	0.934	0.919	0.934	94,828	0.9312	-1.61%
2015-01-06	0	1.240	1.240	1.250	1.220	1.260	130,000	160,740	1.2365	0.941	0.941	0.949	0.926	0.957	171,217	0.9388	-2.36%
2015-01-05	0	1.270	1.250	1.290	-	-	0	0	-	0.964	0.949	0.979	-	-	0	-	0.00%
2015-01-02	0	1.270	1.270	1.320	1.270	1.270	2,000	2,540	1.2700	0.964	0.964	1.002	0.964	0.964	2,634	0.9643	0.00%
2014-12-31	0	1.270	1.230	1.310	-	-	0	0	-	0.964	0.934	0.995	-	-	0	-	0.00%
2014-12-30	0	1.270	1.230	1.350	-	-	0	0	-	0.964	0.934	1.025	-	-	0	-	0.00%
2014-12-29	0	1.270	1.230	1.300	-	-	0	0	-	0.964	0.934	0.987	-	-	0	-	0.00%
2014-12-24	0	1.270	1.230	1.320	-	-	0	0	-	0.964	0.934	1.002	-	-	0	-	0.00%
2014-12-23	0	1.270	1.250	1.280	1.270	1.280	60,000	76,780	1.2797	0.964	0.949	0.972	0.964	0.972	79,023	0.9716	-0.78%
2014-12-22	0	1.280	1.250	1.280	1.250	1.290	182,000	233,600	1.2835	0.972	0.949	0.972	0.949	0.979	239,703	0.9745	0.79%
2014-12-19	0	1.270	1.250	1.300	1.240	1.320	126,000	158,160	1.2552	0.964	0.949	0.987	0.941	1.002	165,948	0.9531	2.42%
2014-12-18	0	1.240	1.220	1.250	1.200	1.240	84,000	102,980	1.2260	0.941	0.926	0.949	0.911	0.941	110,632	0.9308	0.81%
2014-12-17	0	1.230	1.190	1.230	1.190	1.230	86,000	103,480	1.2033	0.934	0.904	0.934	0.904	0.934	113,266	0.9136	-1.60%
2014-12-16	0	1.250	1.200	1.250	1.220	1.260	70,000	86,440	1.2349	0.949	0.911	0.949	0.926	0.957	92,194	0.9376	4.17%
2014-12-15	0	1.200	1.190	1.200	1.200	1.200	20,000	24,000	1.2000	0.911	0.904	0.911	0.911	0.911	26,341	0.9111	-1.64%
2014-12-12	0	1.220	1.200	1.220	1.190	1.240	148,000	180,500	1.2196	0.926	0.911	0.926	0.904	0.941	194,923	0.9260	0.00%
2014-12-11	0	1.220	1.200	1.220	1.230	1.230	50,000	61,500	1.2300	0.926	0.911	0.926	0.934	0.934	65,853	0.9339	-0.81%
2014-12-10	0	1.230	1.210	1.230	1.180	1.230	130,000	157,820	1.2140	0.934	0.919	0.934	0.896	0.934	171,217	0.9218	0.82%
2014-12-09	0	1.220	1.190	1.220	1.180	1.250	360,000	435,060	1.2085	0.926	0.904	0.926	0.896	0.949	474,138	0.9176	2.52%
2014-12-08	0	1.190	1.190	1.220	1.190	1.210	198,000	237,400	1.1990	0.904	0.904	0.926	0.904	0.919	260,776	0.9104	-2.46%
2014-12-05	0	1.220	1.220	1.240	1.210	1.270	128,000	158,380	1.2373	0.926	0.926	0.941	0.919	0.964	168,582	0.9395	-3.94%
2014-12-04	0	1.270	1.240	1.280	1.240	1.310	346,000	438,600	1.2676	0.964	0.941	0.972	0.941	0.995	455,699	0.9625	0.79%
2014-12-03	0	1.260	1.240	1.270	1.240	1.350	422,000	538,960	1.2772	0.957	0.941	0.964	0.941	1.025	555,795	0.9697	-4.55%
2014-12-02	0	1.320	1.320	1.350	1.300	1.320	238,000	311,780	1.3100	1.002	1.002	1.025	0.987	1.002	313,458	0.9946	-3.65%
2014-12-01	0	1.370	1.310	1.370	1.370	1.370	12,000	16,440	1.3700	1.040	0.995	1.040	1.040	1.040	15,805	1.0402	0.00%
2014-11-28	0	1.370	1.360	1.390	1.370	1.370	22,000	30,140	1.3700	1.040	1.033	1.055	1.040	1.040	28,975	1.0402	-1.44%
2014-11-27	0	1.390	1.380	1.390	1.380	1.400	132,000	184,000	1.3939	1.055	1.048	1.055	1.048	1.063	173,851	1.0584	-3.47%
2014-11-26	0	1.440	1.380	1.450	1.420	1.440	52,000	73,880	1.4208	1.093	1.048	1.101	1.078	1.093	68,487	1.0788	0.70%
2014-11-25	0	1.430	1.380	1.440	1.370	1.430	202,000	280,580	1.3890	1.086	1.048	1.093	1.040	1.086	266,044	1.0546	-3.38%
2014-11-24	0	1.480	1.380	1.480	-	-	0	0	-	1.124	1.048	1.124	-	-	0	-	0.00%
2014-11-21	0	1.480	1.450	1.480	1.450	1.520	214,000	315,180	1.4728	1.124	1.101	1.124	1.101	1.154	281,849	1.1183	0.68%
2014-11-20	0	1.470	1.450	1.480	1.400	1.580	996,000	1,479,360	1.4853	1.116	1.101	1.124	1.063	1.200	1,311,782	1.1277	-6.96%
2014-11-19	0	1.580	1.550	1.590	1.420	1.680	4,168,000	6,518,280	1.5639	1.200	1.177	1.207	1.078	1.276	5,489,465	1.1874	14.49%
2014-11-18	0	1.380	1.370	1.380	1.310	1.480	1,076,000	1,487,240	1.3822	1.048	1.040	1.048	0.995	1.124	1,417,146	1.0495	-1.43%
2014-11-17	0	1.400	1.410	1.430	1.170	1.460	2,816,000	3,785,940	1.3444	1.063	1.071	1.086	0.888	1.109	3,708,813	1.0208	13.82%
2014-11-14	0	1.230	1.230	1.270	1.170	1.290	520,000	644,160	1.2388	0.934	0.934	0.964	0.888	0.979	684,866	0.9406	6.96%
2014-11-13	0	1.150	1.140	1.170	1.140	1.170	114,000	132,060	1.1584	0.873	0.866	0.888	0.866	0.888	150,144	0.8796	-2.54%
2014-11-12	0	1.180	1.140	1.180	-	-	0	0	-	0.896	0.866	0.896	-	-	0	-	0.00%
2014-11-11	0	1.180	1.150	1.200	1.180	1.180	30,000	35,400	1.1800	0.896	0.873	0.911	0.896	0.896	39,512	0.8959	-2.48%
2014-11-10	0	1.210	1.170	1.210	1.200	1.220	80,000	96,840	1.2105	0.919	0.888	0.919	0.911	0.926	105,364	0.9191	2.54%
2014-11-07	0	1.180	1.140	1.190	1.140	1.180	124,000	144,160	1.1626	0.896	0.866	0.904	0.866	0.896	163,314	0.8827	-0.84%
2014-11-06	0	1.190	1.180	1.200	-	-	0	0	-	0.904	0.896	0.911	-	-	0	-	0.00%
2014-11-05	0	1.190	1.170	1.200	1.140	1.210	260,000	301,640	1.1602	0.904	0.888	0.911	0.866	0.919	342,433	0.8809	0.85%
2014-11-04	0	1.180	1.150	1.180	1.130	1.180	190,000	216,140	1.1376	0.896	0.873	0.896	0.858	0.896	250,240	0.8637	1.72%
2014-11-03	0	1.160	1.160	1.200	1.150	1.160	62,000	71,320	1.1503	0.881	0.881	0.911	0.873	0.881	81,657	0.8734	0.87%
2014-10-31	0	1.150	1.150	1.170	1.150	1.150	2,000	2,300	1.1500	0.873	0.873	0.888	0.873	0.873	2,634	0.8732	-3.36%
2014-10-30	0	1.190	1.170	1.190	-	-	0	0	-	0.904	0.888	0.904	-	-	0	-	0.00%
2014-10-29	0	1.190	1.150	1.190	1.190	1.190	14,000	16,660	1.1900	0.904	0.873	0.904	0.904	0.904	18,439	0.9035	3.48%
2014-10-28	0	1.150	1.170	1.190	1.140	1.150	64,000	73,440	1.1475	0.873	0.888	0.904	0.866	0.873	84,291	0.8713	-4.17%
2014-10-27	0	1.200	1.170	1.200	1.200	1.200	68,000	81,600	1.2000	0.911	0.888	0.911	0.911	0.911	89,559	0.9111	0.00%
2014-10-24	0	1.200	1.130	1.220	1.200	1.200	2,000	2,400	1.2000	0.911	0.858	0.926	0.911	0.911	2,634	0.9111	3.45%
2014-10-23	0	1.160	1.160	1.180	1.140	1.170	94,000	108,740	1.1568	0.881	0.881	0.896	0.866	0.888	123,803	0.8783	-2.52%
2014-10-22	0	1.190	1.170	1.220	-	-	0	0	-	0.904	0.888	0.926	-	-	0	-	0.00%
2014-10-21	0	1.190	1.170	1.200	1.160	1.200	138,000	162,920	1.1806	0.904	0.888	0.911	0.881	0.911	181,753	0.8964	-0.83%
2014-10-20	0	1.200	1.180	1.200	1.200	1.210	94,000	113,080	1.2030	0.911	0.896	0.911	0.911	0.919	123,803	0.9134	0.84%
2014-10-17	0	1.190	1.190	1.240	-	-	0	0	-	0.904	0.904	0.941	-	-	0	-	0.00%
2014-10-16	0	1.190	1.190	1.250	1.190	1.200	50,000	59,980	1.1996	0.904	0.904	0.949	0.904	0.911	65,853	0.9108	-1.65%
2014-10-15	0	1.210	1.210	1.240	-	-	0	0	-	0.919	0.919	0.941	-	-	0	-	0.00%
2014-10-14	0	1.210	1.210	1.250	1.210	1.280	280,000	340,780	1.2171	0.919	0.919	0.949	0.919	0.972	368,774	0.9241	-2.42%
2014-10-13	0	1.240	1.240	1.280	1.230	1.240	82,000	101,020	1.2320	0.941	0.941	0.972	0.934	0.941	107,998	0.9354	-5.34%
2014-10-10	0	1.310	1.280	1.310	1.220	1.330	596,000	761,220	1.2772	0.995	0.972	0.995	0.926	1.010	784,962	0.9698	10.08%
2014-10-09	0	1.190	1.180	1.220	1.190	1.230	160,000	192,900	1.2056	0.904	0.896	0.926	0.904	0.934	210,728	0.9154	1.71%
2014-10-08	0	1.170	1.160	1.210	1.170	1.180	64,000	75,400	1.1781	0.888	0.881	0.919	0.888	0.896	84,291	0.8945	-0.85%
2014-10-07	0	1.180	1.150	1.180	1.130	1.180	106,000	121,380	1.1451	0.896	0.873	0.896	0.858	0.896	139,607	0.8694	3.51%
2014-10-06	0	1.140	1.130	1.140	1.120	1.210	48,000	55,840	1.1633	0.866	0.858	0.866	0.850	0.919	63,218	0.8833	-0.87%
2014-10-03	0	1.150	1.120	1.230	-	-	0	0	-	0.873	0.850	0.934	-	-	0	-	0.00%
2014-09-30	0	1.150	1.130	1.150	1.120	1.160	298,000	343,900	1.1540	0.873	0.858	0.873	0.850	0.881	392,481	0.8762	1.77%
2014-09-29	0	1.130	1.130	1.170	1.130	1.220	344,000	405,040	1.1774	0.858	0.858	0.888	0.858	0.926	453,065	0.8940	-8.13%
2014-09-26	0	1.230	1.230	1.260	1.220	1.230	100,000	122,380	1.2238	0.934	0.934	0.957	0.926	0.934	131,705	0.9292	-1.60%
2014-09-25	0	1.250	1.250	1.300	1.250	1.310	130,000	165,000	1.2692	0.949	0.949	0.987	0.949	0.995	171,217	0.9637	-3.10%
2014-09-24	0	1.290	1.260	1.290	1.290	1.300	42,000	54,380	1.2948	0.979	0.957	0.979	0.979	0.987	55,316	0.9831	2.38%
2014-09-23	0	1.260	1.240	1.260	-	-	0	0	-	0.957	0.941	0.957	-	-	0	-	-0.79%
2014-09-22	0	1.270	1.230	1.270	1.230	1.270	92,000	114,360	1.2430	0.964	0.934	0.964	0.934	0.964	121,169	0.9438	0.00%
2014-09-19	0	1.270	1.250	1.270	1.250	1.270	70,000	87,580	1.2511	0.964	0.949	0.964	0.949	0.964	92,194	0.9500	0.79%
2014-09-18	0	1.260	1.260	1.270	1.200	1.360	1,114,000	1,424,120	1.2784	0.957	0.957	0.964	0.911	1.033	1,467,194	0.9706	5.00%
2014-09-17	0	1.200	1.200	1.220	1.200	1.220	106,000	127,860	1.2062	0.911	0.911	0.926	0.911	0.926	139,607	0.9159	0.00%
2014-09-16	0	1.200	1.200	1.220	1.200	1.250	288,000	351,300	1.2198	0.911	0.911	0.926	0.911	0.949	379,310	0.9262	-3.23%
2014-09-15	0	1.240	1.240	1.290	1.230	1.260	16,000	19,800	1.2375	0.941	0.941	0.979	0.934	0.957	21,073	0.9396	-1.59%
2014-09-12	0	1.260	1.260	1.270	1.260	1.260	30,000	37,800	1.2600	0.957	0.957	0.964	0.957	0.957	39,512	0.9567	-2.33%
2014-09-11	0	1.290	1.250	1.300	1.250	1.300	142,000	180,420	1.2706	0.979	0.949	0.987	0.949	0.987	187,021	0.9647	-3.01%
2014-09-10	0	1.330	1.250	1.330	1.240	1.330	130,000	163,020	1.2540	1.010	0.949	1.010	0.941	1.010	171,217	0.9521	3.91%
2014-09-08	0	1.280	1.220	1.290	1.190	1.280	228,000	275,380	1.2078	0.972	0.926	0.979	0.904	0.972	300,287	0.9171	1.59%
2014-09-05	0	1.260	1.240	1.260	1.230	1.260	198,000	246,800	1.2465	0.957	0.941	0.957	0.934	0.957	260,776	0.9464	-0.79%
2014-09-04	0	1.270	1.260	1.300	1.260	1.360	192,000	249,400	1.2990	0.964	0.957	0.987	0.957	1.033	252,874	0.9863	0.00%
2014-09-03	0	1.270	1.260	1.270	1.260	1.270	14,000	17,740	1.2671	0.964	0.957	0.964	0.957	0.964	18,439	0.9621	-2.31%
2014-09-02	0	1.300	1.260	1.300	-	-	0	0	-	0.987	0.957	0.987	-	-	0	-	0.00%
2014-09-01	0	1.300	1.260	1.310	1.240	1.340	166,000	215,580	1.2987	0.987	0.957	0.995	0.941	1.017	218,630	0.9860	3.17%
2014-08-29	0	1.260	1.250	1.270	1.250	1.250	20,000	25,000	1.2500	0.957	0.949	0.964	0.949	0.949	26,341	0.9491	-0.79%
2014-08-28	0	1.270	1.250	1.270	1.270	1.290	62,000	79,260	1.2784	0.964	0.949	0.964	0.964	0.979	81,657	0.9706	0.79%
2014-08-27	0	1.260	1.260	1.310	1.250	1.280	218,000	274,600	1.2596	0.957	0.957	0.995	0.949	0.972	287,117	0.9564	-2.33%
2014-08-26	0	1.290	1.260	1.310	1.250	1.300	260,000	327,520	1.2597	0.979	0.957	0.995	0.949	0.987	342,433	0.9564	2.38%
2014-08-25	0	1.260	1.260	1.280	1.250	1.330	194,000	246,880	1.2726	0.957	0.957	0.972	0.949	1.010	255,508	0.9662	-5.97%
2014-08-22	0	1.360	1.360	1.370	1.350	1.450	268,000	366,660	1.3681	1.017	1.017	1.025	1.010	1.085	358,238	1.0235	-2.16%
2014-08-21	0	1.390	1.390	1.400	1.350	1.540	2,968,000	4,302,120	1.4495	1.040	1.040	1.047	1.010	1.152	3,967,348	1.0844	4.51%
2014-08-20	0	1.330	1.330	1.360	1.330	1.390	270,000	363,080	1.3447	0.995	0.995	1.017	0.995	1.040	360,911	1.0060	-2.21%
2014-08-19	0	1.360	1.360	1.370	1.320	1.490	748,000	1,048,600	1.4019	1.017	1.017	1.025	0.988	1.115	999,857	1.0487	-4.90%
2014-08-18	0	1.430	1.420	1.440	1.260	1.440	2,664,000	3,632,440	1.3635	1.070	1.062	1.077	0.943	1.077	3,560,989	1.0201	12.60%
2014-08-15	0	1.270	1.250	1.270	1.210	1.310	300,000	379,140	1.2638	0.950	0.935	0.950	0.905	0.980	401,012	0.9455	4.10%
2014-08-14	0	1.220	1.190	1.220	1.180	1.230	378,000	454,860	1.2033	0.913	0.890	0.913	0.883	0.920	505,275	0.9002	-0.81%
2014-08-13	0	1.230	1.220	1.230	1.150	1.280	500,000	617,480	1.2350	0.920	0.913	0.920	0.860	0.958	668,354	0.9239	6.96%
2014-08-12	0	1.150	1.150	1.180	1.150	1.200	222,000	257,840	1.1614	0.860	0.860	0.883	0.860	0.898	296,749	0.8689	-4.17%
2014-08-11	0	1.200	1.180	1.210	1.160	1.200	164,000	196,460	1.1979	0.898	0.883	0.905	0.868	0.898	219,220	0.8962	0.84%
2014-08-08	0	1.190	1.190	1.210	1.150	1.230	220,000	258,800	1.1764	0.890	0.890	0.905	0.860	0.920	294,076	0.8800	-3.25%
2014-08-07	0	1.230	1.220	1.250	1.160	1.280	536,000	646,400	1.2060	0.920	0.913	0.935	0.868	0.958	716,475	0.9022	4.24%
2014-08-06	0	1.180	1.150	1.180	1.100	1.190	190,000	217,540	1.1449	0.883	0.860	0.883	0.823	0.890	253,974	0.8565	-1.67%
2014-08-05	0	1.200	1.200	1.210	1.100	1.250	288,000	334,440	1.1613	0.898	0.898	0.905	0.823	0.935	384,972	0.8687	-4.00%
2014-08-04	0	1.250	1.230	1.250	1.190	1.320	1,310,000	1,612,760	1.2311	0.935	0.920	0.935	0.890	0.988	1,751,087	0.9210	-2.34%
2014-08-01	0	1.280	1.270	1.290	1.280	1.360	372,000	486,040	1.3066	0.958	0.950	0.965	0.958	1.017	497,255	0.9774	-3.03%
2014-07-31	0	1.320	1.310	1.320	1.270	1.430	1,494,000	1,997,900	1.3373	0.988	0.980	0.988	0.950	1.070	1,997,041	1.0004	3.13%
2014-07-30	0	1.280	1.260	1.280	1.260	1.420	1,962,000	2,640,780	1.3460	0.958	0.943	0.958	0.943	1.062	2,622,620	1.0069	-4.48%
2014-07-29	0	1.340	1.330	1.360	1.200	1.750	11,520,000	17,273,620	1.4994	1.002	0.995	1.017	0.898	1.309	15,398,872	1.1217	15.52%
2014-07-28	0	1.160	1.150	1.170	1.100	1.230	148,000	168,860	1.1409	0.868	0.860	0.875	0.823	0.920	197,833	0.8535	-1.69%
2014-07-25	0	1.180	1.130	1.180	1.140	1.190	146,000	168,720	1.1556	0.883	0.845	0.883	0.853	0.890	195,159	0.8645	-0.84%
2014-07-24	0	1.190	1.150	1.190	1.200	1.230	126,000	153,280	1.2165	0.890	0.860	0.890	0.898	0.920	168,425	0.9101	-1.65%
2014-07-23	0	1.210	1.210	1.220	1.160	1.230	58,000	68,860	1.1872	0.905	0.905	0.913	0.868	0.920	77,529	0.8882	-1.63%
2014-07-22	0	1.230	1.180	1.230	1.180	1.230	56,000	67,320	1.2021	0.920	0.883	0.920	0.883	0.920	74,856	0.8993	2.50%
2014-07-21	0	1.200	1.200	1.240	1.200	1.200	8,000	9,600	1.2000	0.898	0.898	0.928	0.898	0.898	10,694	0.8977	-0.83%
2014-07-18	0	1.210	1.200	1.210	1.140	1.220	322,000	388,140	1.2054	0.905	0.898	0.905	0.853	0.913	430,420	0.9018	6.14%
2014-07-17	0	1.140	1.140	1.200	1.140	1.150	24,000	27,440	1.1433	0.853	0.853	0.898	0.853	0.860	32,081	0.8553	-1.72%
2014-07-16	0	1.160	1.130	1.160	1.130	1.200	136,000	160,200	1.1779	0.868	0.845	0.868	0.845	0.898	181,792	0.8812	-6.45%
2014-07-15	0	1.240	1.220	1.240	1.120	1.260	396,000	479,240	1.2102	0.928	0.913	0.928	0.838	0.943	529,336	0.9054	9.73%
2014-07-14	0	1.130	1.120	1.130	1.120	1.230	278,000	322,600	1.1604	0.845	0.838	0.845	0.838	0.920	371,605	0.8681	-8.13%
2014-07-11	0	1.230	1.230	1.260	1.210	1.320	530,000	671,920	1.2678	0.920	0.920	0.943	0.905	0.988	708,455	0.9484	-3.91%
2014-07-10	0	1.280	1.250	1.280	1.050	1.340	1,842,000	2,274,660	1.2349	0.958	0.935	0.958	0.786	1.002	2,462,216	0.9238	14.29%
2014-07-09	0	1.120	1.120	1.140	0.940	1.280	2,220,000	2,557,460	1.1520	0.838	0.838	0.853	0.703	0.958	2,967,491	0.8618	17.89%
2014-07-08	0	0.950	0.950	0.990	0.930	0.960	136,000	127,400	0.9368	0.711	0.711	0.741	0.696	0.718	181,792	0.7008	1.06%
2014-07-07	0	0.940	0.940	0.990	0.930	0.940	122,000	113,780	0.9326	0.703	0.703	0.741	0.696	0.703	163,078	0.6977	1.08%
2014-07-04	0	0.930	0.930	0.980	0.920	0.940	146,000	136,100	0.9322	0.696	0.696	0.733	0.688	0.703	195,159	0.6974	-2.11%
2014-07-03	0	0.950	0.940	0.950	0.930	0.950	212,000	198,500	0.9363	0.711	0.703	0.711	0.696	0.711	283,382	0.7005	-4.04%
2014-07-02	0	0.990	0.920	1.040	-	-	0	0	-	0.741	0.688	0.778	-	-	0	-	0.00%
2014-06-30	0	0.990	0.950	0.990	-	-	0	0	-	0.741	0.711	0.741	-	-	0	-	0.00%
2014-06-27	0	0.990	0.950	1.030	0.950	1.000	48,000	46,920	0.9775	0.741	0.711	0.771	0.711	0.748	64,162	0.7313	-9.17%
2014-06-26	0	1.090	1.000	1.090	1.140	1.140	4,000	4,560	1.1400	0.815	0.748	0.815	0.853	0.853	5,347	0.8528	6.86%
2014-06-25	0	1.020	1.020	1.050	0.940	1.140	582,000	590,280	1.0142	0.763	0.763	0.786	0.703	0.853	777,964	0.7587	2.00%
2014-06-24	0	1.000	0.950	1.030	-	-	0	0	-	0.748	0.711	0.771	-	-	0	-	0.00%
2014-06-23	0	1.000	0.960	1.020	1.000	1.020	102,000	103,800	1.0176	0.748	0.718	0.763	0.748	0.763	136,344	0.7613	1.01%
2014-06-20	0	0.990	0.930	1.000	0.990	0.990	24,000	23,760	0.9900	0.741	0.696	0.748	0.741	0.741	32,081	0.7406	0.00%
2014-06-19	0	0.990	0.940	0.990	0.990	0.990	14,000	13,860	0.9900	0.741	0.703	0.741	0.741	0.741	18,714	0.7406	3.13%
2014-06-18	0	0.960	0.960	1.000	0.960	0.960	84,000	80,640	0.9600	0.718	0.718	0.748	0.718	0.718	112,283	0.7182	4.35%
2014-06-17	0	0.920	0.920	0.960	-	-	0	0	-	0.688	0.688	0.718	-	-	0	-	1.10%
2014-06-16	0	0.910	0.910	0.980	0.910	0.910	10,000	9,100	0.9100	0.681	0.681	0.733	0.681	0.681	13,367	0.6808	-1.09%
2014-06-13	0	0.920	0.910	0.990	-	-	0	0	-	0.688	0.681	0.741	-	-	0	-	0.00%
2014-06-12	0	0.920	0.920	0.940	-	-	0	0	-	0.688	0.688	0.703	-	-	0	-	0.00%
2014-06-11	0	0.920	0.920	0.940	0.920	0.920	10,000	9,200	0.9200	0.688	0.688	0.703	0.688	0.688	13,367	0.6883	0.00%
2014-06-10	0	0.920	0.910	0.960	0.920	0.920	32,000	29,440	0.9200	0.688	0.681	0.718	0.688	0.688	42,775	0.6883	-1.08%
2014-06-09	0	0.930	0.930	0.960	0.890	0.930	48,000	43,020	0.8963	0.696	0.696	0.718	0.666	0.696	64,162	0.6705	1.09%
2014-06-06	0	0.920	0.900	0.970	0.920	0.920	40,000	36,800	0.9200	0.688	0.673	0.726	0.688	0.688	53,468	0.6883	0.00%
2014-06-05	0	0.920	0.900	0.960	-	-	0	0	-	0.688	0.673	0.718	-	-	0	-	0.00%
2014-06-04	0	0.920	0.900	0.970	-	-	4,000	3,840	0.9600	0.688	0.673	0.726	-	-	5,347	0.7182	0.00%
2014-06-03	0	0.920	0.910	0.970	-	-	4,000	3,840	0.9600	0.688	0.681	0.726	-	-	5,347	0.7182	0.00%
2014-05-30	0	0.920	0.920	0.960	-	-	0	0	-	0.688	0.688	0.718	-	-	0	-	0.00%
2014-05-29	0	0.920	0.910	0.970	-	-	0	0	-	0.688	0.681	0.726	-	-	0	-	0.00%
2014-05-28	0	0.920	0.920	0.950	0.880	0.940	80,000	73,160	0.9145	0.688	0.688	0.711	0.658	0.703	106,937	0.6841	-3.16%
2014-05-27	0	0.950	0.940	0.970	-	-	0	0	-	0.711	0.703	0.726	-	-	0	-	0.00%
2014-05-26	0	0.950	0.940	0.950	0.920	0.950	88,000	83,000	0.9432	0.711	0.703	0.711	0.688	0.711	117,630	0.7056	3.26%
2014-05-23	0	0.920	0.910	0.970	0.920	0.920	30,000	27,600	0.9200	0.688	0.681	0.726	0.688	0.688	40,101	0.6883	1.10%
2014-05-22	0	0.910	0.910	0.950	0.910	0.910	196,000	178,360	0.9100	0.681	0.681	0.711	0.681	0.681	261,995	0.6808	1.11%
2014-05-21	0	0.900	0.900	0.940	0.900	0.900	2,000	1,800	0.9000	0.673	0.673	0.703	0.673	0.673	2,673	0.6733	0.00%
2014-05-20	0	0.900	0.860	0.940	-	-	0	0	-	0.673	0.643	0.703	-	-	0	-	0.00%
2014-05-19	0	0.900	0.880	0.940	0.900	0.900	10,000	9,000	0.9000	0.673	0.658	0.703	0.673	0.673	13,367	0.6733	1.12%
2014-05-16	0	0.890	0.880	0.940	-	-	0	0	-	0.666	0.658	0.703	-	-	0	-	0.00%
2014-05-15	0	0.890	0.890	0.930	0.890	0.960	84,000	77,200	0.9190	0.666	0.666	0.696	0.666	0.718	112,283	0.6875	-1.11%
2014-05-14	0	0.900	0.900	0.920	0.880	0.880	4,000	3,520	0.8800	0.673	0.673	0.688	0.658	0.658	5,347	0.6583	-2.17%
2014-05-13	0	0.920	0.880	0.930	-	-	0	0	-	0.688	0.658	0.696	-	-	0	-	0.00%
2014-05-12	0	0.920	0.890	0.920	-	-	0	0	-	0.688	0.666	0.688	-	-	0	-	0.00%
2014-05-09	0	0.920	0.900	0.920	0.870	0.920	20,000	17,960	0.8980	0.688	0.673	0.688	0.651	0.688	26,734	0.6718	4.55%
2014-05-08	0	0.900	0.900	0.960	0.900	0.910	48,000	43,220	0.9004	0.658	0.658	0.702	0.658	0.666	65,620	0.6586	0.00%
2014-05-07	0	0.900	0.900	0.930	-	-	0	0	-	0.658	0.658	0.680	-	-	0	-	0.00%
2014-05-05	0	0.900	0.900	0.960	0.900	0.920	40,000	36,740	0.9185	0.658	0.658	0.702	0.658	0.673	54,683	0.6719	-7.22%
2014-05-02	0	0.970	0.950	0.970	0.900	0.970	142,000	130,280	0.9175	0.710	0.695	0.710	0.658	0.710	194,126	0.6711	2.11%
2014-04-30	0	0.950	0.950	0.980	-	-	0	0	-	0.695	0.695	0.717	-	-	0	-	0.00%
2014-04-29	0	0.950	0.950	0.980	0.950	0.950	44,000	41,800	0.9500	0.695	0.695	0.717	0.695	0.695	60,152	0.6949	0.00%
2014-04-28	0	0.950	0.930	0.960	0.930	0.960	2,190,000	2,075,000	0.9475	0.695	0.680	0.702	0.680	0.702	2,993,921	0.6931	0.00%
2014-04-25	0	0.950	0.920	0.980	-	-	0	0	-	0.695	0.673	0.717	-	-	0	-	0.00%
2014-04-24	0	0.950	0.930	0.980	0.950	0.950	2,000	1,900	0.9500	0.695	0.680	0.717	0.695	0.695	2,734	0.6949	1.06%
2014-04-23	0	0.940	0.940	0.990	0.930	0.930	20,000	18,600	0.9300	0.688	0.688	0.724	0.680	0.680	27,342	0.6803	0.00%
2014-04-22	0	0.940	0.940	0.980	0.930	0.940	20,000	18,680	0.9340	0.688	0.688	0.717	0.680	0.688	27,342	0.6832	-4.08%
2014-04-17	0	0.980	0.960	0.980	0.940	0.980	70,000	67,340	0.9620	0.717	0.702	0.717	0.688	0.717	95,696	0.7037	-2.97%
2014-04-16	0	1.010	1.000	1.030	1.010	1.040	106,000	109,940	1.0372	0.739	0.731	0.753	0.739	0.761	144,911	0.7587	3.06%
2014-04-15	0	0.980	0.980	0.990	0.910	0.980	212,000	207,260	0.9776	0.717	0.717	0.724	0.666	0.717	289,823	0.7151	4.26%
2014-04-14	0	0.940	0.980	0.990	0.900	0.940	572,000	524,340	0.9167	0.688	0.717	0.724	0.658	0.688	781,974	0.6705	0.00%
2014-04-11	0	0.940	0.930	0.940	0.920	0.960	170,000	159,000	0.9353	0.688	0.680	0.688	0.673	0.702	232,405	0.6842	-2.08%
2014-04-10	0	0.960	0.960	0.980	0.900	1.050	546,000	524,180	0.9600	0.702	0.702	0.717	0.658	0.768	746,430	0.7022	-6.80%
2014-04-09	0	1.030	1.050	1.060	1.020	1.150	528,000	563,520	1.0673	0.753	0.768	0.775	0.746	0.841	721,822	0.7807	-4.63%
2014-04-08	0	1.080	1.040	1.080	1.020	1.080	450,000	471,740	1.0483	0.790	0.761	0.790	0.746	0.790	615,189	0.7668	5.88%
2014-04-07	0	1.020	1.020	1.030	0.950	1.130	1,896,000	1,944,680	1.0257	0.746	0.746	0.753	0.695	0.827	2,591,998	0.7503	-14.29%
2014-04-04	0	1.190	1.160	1.200	1.130	1.540	5,138,000	6,513,960	1.2678	0.870	0.849	0.878	0.827	1.126	7,024,095	0.9274	-16.78%
2014-04-03	1	1.430	1.400	1.430	0.900	1.590	4,836,000	6,371,620	1.3175	1.046	1.024	1.046	0.658	1.163	6,611,235	0.9638	57.14%
2014-04-02	0	0.910	0.910	0.960	0.910	1.120	1,354,000	1,351,340	0.9980	0.666	0.666	0.702	0.666	0.819	1,851,036	0.7300	-2.15%
2014-04-01	0	0.930	0.850	0.930	-	-	0	0	-	0.680	0.622	0.680	-	-	0	-	0.00%
2014-03-31	0	0.930	0.850	0.940	0.910	0.930	140,000	128,400	0.9171	0.680	0.622	0.688	0.666	0.680	191,392	0.6709	2.20%
2014-03-28	0	0.910	0.850	0.930	0.840	0.920	342,000	303,620	0.8878	0.666	0.622	0.680	0.614	0.673	467,544	0.6494	7.06%
2014-03-27	0	0.850	0.800	0.850	-	-	0	0	-	0.622	0.585	0.622	-	-	0	-	0.00%
2014-03-26	0	0.850	0.800	0.850	-	-	0	0	-	0.622	0.585	0.622	-	-	0	-	0.00%
2014-03-25	0	0.850	0.840	0.910	0.850	0.850	160,000	136,000	0.8500	0.622	0.614	0.666	0.622	0.622	218,734	0.6218	0.00%
2014-03-24	0	0.850	0.840	0.850	0.850	0.850	20,000	17,000	0.8500	0.622	0.614	0.622	0.622	0.622	27,342	0.6218	1.19%
2014-03-21	0	0.840	0.840	0.880	0.840	0.840	10,000	8,400	0.8400	0.614	0.614	0.644	0.614	0.614	13,671	0.6144	-1.18%
2014-03-20	0	0.850	0.850	0.870	0.850	0.950	138,000	122,580	0.8883	0.622	0.622	0.636	0.622	0.695	188,658	0.6497	-10.53%
2014-03-19	0	0.950	0.930	0.950	0.890	0.950	364,000	328,780	0.9032	0.695	0.680	0.695	0.651	0.695	497,620	0.6607	9.20%
2014-03-18	0	0.870	0.830	0.870	-	-	0	0	-	0.636	0.607	0.636	-	-	0	-	0.00%
2014-03-17	0	0.870	0.830	0.870	-	-	0	0	-	0.636	0.607	0.636	-	-	0	-	0.00%
2014-03-14	0	0.870	0.820	0.870	-	-	0	0	-	0.636	0.600	0.636	-	-	0	-	0.00%
2014-03-13	0	0.870	0.820	0.890	-	-	0	0	-	0.636	0.600	0.651	-	-	0	-	0.00%
2014-03-12	0	0.870	0.820	0.890	-	-	0	0	-	0.636	0.600	0.651	-	-	0	-	0.00%
2014-03-11	0	0.870	0.820	0.870	-	-	0	0	-	0.636	0.600	0.636	-	-	0	-	0.00%
2014-03-10	0	0.870	0.820	0.890	-	-	0	0	-	0.636	0.600	0.651	-	-	0	-	0.00%
2014-03-07	0	0.870	0.820	0.870	0.870	0.870	8,000	6,960	0.8700	0.636	0.600	0.636	0.636	0.636	10,937	0.6364	0.00%
2014-03-06	0	0.870	0.840	0.870	0.860	0.870	8,000	6,920	0.8650	0.636	0.614	0.636	0.629	0.636	10,937	0.6327	-1.14%
2014-03-05	0	0.880	0.820	0.880	-	-	0	0	-	0.644	0.600	0.644	-	-	0	-	0.00%
2014-03-04	0	0.880	0.840	0.890	-	-	0	0	-	0.644	0.614	0.651	-	-	0	-	0.00%
2014-03-03	0	0.880	0.860	0.880	0.880	0.880	54,000	47,520	0.8800	0.644	0.629	0.644	0.644	0.644	73,823	0.6437	3.53%
2014-02-28	0	0.850	0.850	0.890	0.820	0.830	22,000	18,060	0.8209	0.622	0.622	0.651	0.600	0.607	30,076	0.6005	-3.41%
2014-02-27	0	0.880	0.850	0.880	0.850	0.880	110,000	96,740	0.8795	0.644	0.622	0.644	0.622	0.644	150,380	0.6433	3.53%
2014-02-26	0	0.850	0.850	0.890	-	-	0	0	-	0.622	0.622	0.651	-	-	0	-	0.00%
2014-02-25	0	0.850	0.850	0.890	0.850	0.860	32,000	27,360	0.8550	0.622	0.622	0.651	0.622	0.629	43,747	0.6254	-1.16%
2014-02-24	0	0.860	0.850	0.860	0.840	0.860	50,000	42,200	0.8440	0.629	0.622	0.629	0.614	0.629	68,354	0.6174	0.00%
2014-02-21	0	0.860	0.830	0.860	-	-	4,000	3,440	0.8600	0.629	0.607	0.629	-	-	5,468	0.6291	0.00%
2014-02-20	0	0.860	0.840	0.860	-	-	2,000	1,720	0.8600	0.629	0.614	0.629	-	-	2,734	0.6291	0.00%
2014-02-19	0	0.860	0.830	0.860	-	-	0	0	-	0.629	0.607	0.629	-	-	0	-	0.00%
2014-02-18	0	0.860	0.840	0.860	0.830	0.920	446,000	391,420	0.8776	0.629	0.614	0.629	0.607	0.673	609,721	0.6420	7.50%
2014-02-17	0	0.800	0.750	0.800	0.800	0.800	50,000	40,000	0.8000	0.585	0.549	0.585	0.585	0.585	68,354	0.5852	0.00%
2014-02-14	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2014-02-13	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2014-02-12	0	0.800	0.800	0.830	-	-	20,000	16,000	0.8000	0.585	0.585	0.607	-	-	27,342	0.5852	0.00%
2014-02-11	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2014-02-10	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2014-02-07	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2014-02-06	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2014-02-05	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2014-02-04	0	0.800	0.800	0.830	0.800	0.800	26,000	20,800	0.8000	0.585	0.585	0.607	0.585	0.585	35,544	0.5852	0.00%
2014-01-30	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2014-01-29	0	0.800	0.800	0.810	-	-	0	0	-	0.585	0.585	0.593	-	-	0	-	0.00%
2014-01-28	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2014-01-27	0	0.800	0.800	0.830	0.800	0.800	20,000	16,000	0.8000	0.585	0.585	0.607	0.585	0.585	27,342	0.5852	0.00%
2014-01-24	0	0.800	0.800	0.830	0.800	0.800	24,000	19,200	0.8000	0.585	0.585	0.607	0.585	0.585	32,810	0.5852	0.00%
2014-01-23	0	0.800	0.750	0.830	-	-	0	0	-	0.585	0.549	0.607	-	-	0	-	0.00%
2014-01-22	0	0.800	0.790	0.820	0.790	0.800	112,000	89,100	0.7955	0.585	0.578	0.600	0.578	0.585	153,114	0.5819	1.27%
2014-01-21	0	0.790	0.790	0.840	0.780	0.780	30,000	23,400	0.7800	0.578	0.578	0.614	0.571	0.571	41,013	0.5706	0.00%
2014-01-20	0	0.790	0.790	0.850	0.720	0.820	166,000	126,940	0.7647	0.578	0.578	0.622	0.527	0.600	226,937	0.5594	-7.06%
2014-01-17	0	0.850	0.820	0.850	-	-	0	0	-	0.622	0.600	0.622	-	-	0	-	0.00%
2014-01-16	0	0.850	0.820	0.850	-	-	0	0	-	0.622	0.600	0.622	-	-	0	-	0.00%
2014-01-15	0	0.850	0.820	0.850	0.850	0.850	90,000	76,500	0.8500	0.622	0.600	0.622	0.622	0.622	123,038	0.6218	3.66%
2014-01-14	0	0.820	0.820	0.830	0.820	0.820	100,000	82,000	0.8200	0.600	0.600	0.607	0.600	0.600	136,709	0.5998	0.00%
2014-01-13	0	0.820	0.820	0.840	0.820	0.820	46,000	37,720	0.8200	0.600	0.600	0.614	0.600	0.600	62,886	0.5998	0.00%
2014-01-10	0	0.820	0.820	0.850	-	-	0	0	-	0.600	0.600	0.622	-	-	0	-	0.00%
2014-01-09	0	0.820	0.820	0.850	-	-	0	0	-	0.600	0.600	0.622	-	-	0	-	0.00%
2014-01-08	0	0.820	0.820	0.850	0.820	0.820	12,000	9,840	0.8200	0.600	0.600	0.622	0.600	0.600	16,405	0.5998	0.00%
2014-01-07	0	0.820	0.820	0.850	-	-	0	0	-	0.600	0.600	0.622	-	-	0	-	0.00%
2014-01-06	0	0.820	0.820	0.850	-	-	0	0	-	0.600	0.600	0.622	-	-	0	-	0.00%
2014-01-03	0	0.820	0.820	0.850	0.820	0.820	136,000	111,520	0.8200	0.600	0.600	0.622	0.600	0.600	185,924	0.5998	0.00%
2014-01-02	0	0.820	0.820	0.850	0.820	0.820	32,000	26,240	0.8200	0.600	0.600	0.622	0.600	0.600	43,747	0.5998	-3.53%
2013-12-31	0	0.850	0.820	0.850	-	-	0	0	-	0.622	0.600	0.622	-	-	0	-	0.00%
2013-12-30	0	0.850	0.820	0.850	-	-	0	0	-	0.622	0.600	0.622	-	-	0	-	0.00%
2013-12-27	0	0.850	0.820	0.850	0.850	0.850	68,000	57,800	0.8500	0.622	0.600	0.622	0.622	0.622	92,962	0.6218	2.41%
2013-12-24	0	0.830	0.820	0.850	-	-	0	0	-	0.607	0.600	0.622	-	-	0	-	0.00%
2013-12-23	0	0.830	0.820	0.830	0.830	0.830	40,000	33,200	0.8300	0.607	0.600	0.607	0.607	0.607	54,683	0.6071	1.22%
2013-12-20	0	0.820	0.820	0.830	0.820	0.820	294,000	241,080	0.8200	0.600	0.600	0.607	0.600	0.600	401,924	0.5998	0.00%
2013-12-19	0	0.820	0.750	0.820	0.820	0.820	66,000	54,120	0.8200	0.600	0.549	0.600	0.600	0.600	90,228	0.5998	0.00%
2013-12-18	0	0.820	0.820	0.840	-	-	0	0	-	0.600	0.600	0.614	-	-	0	-	0.00%
2013-12-17	0	0.820	0.820	0.840	0.820	0.820	284,000	232,880	0.8200	0.600	0.600	0.614	0.600	0.600	388,253	0.5998	0.00%
2013-12-16	0	0.820	0.820	0.840	-	-	0	0	-	0.600	0.600	0.614	-	-	0	-	0.00%
2013-12-13	0	0.820	0.810	0.860	-	-	0	0	-	0.600	0.593	0.629	-	-	0	-	0.00%
2013-12-12	0	0.820	0.810	0.850	-	-	0	0	-	0.600	0.593	0.622	-	-	0	-	0.00%
2013-12-11	0	0.820	0.810	0.820	0.820	0.820	30,000	24,600	0.8200	0.600	0.593	0.600	0.600	0.600	41,013	0.5998	0.00%
2013-12-10	0	0.820	0.810	0.820	0.820	0.820	100,000	82,000	0.8200	0.600	0.593	0.600	0.600	0.600	136,709	0.5998	0.00%
2013-12-09	0	0.820	0.810	0.860	-	-	0	0	-	0.600	0.593	0.629	-	-	0	-	0.00%
2013-12-06	0	0.820	0.820	0.860	0.810	0.810	10,000	8,100	0.8100	0.600	0.600	0.629	0.593	0.593	13,671	0.5925	-4.65%
2013-12-05	0	0.860	0.810	0.860	-	-	0	0	-	0.629	0.593	0.629	-	-	0	-	0.00%
2013-12-04	0	0.860	0.810	0.860	-	-	0	0	-	0.629	0.593	0.629	-	-	0	-	0.00%
2013-12-03	0	0.860	0.810	0.860	-	-	0	0	-	0.629	0.593	0.629	-	-	0	-	0.00%
2013-12-02	0	0.860	0.810	0.860	0.860	0.860	24,000	20,640	0.8600	0.629	0.593	0.629	0.629	0.629	32,810	0.6291	3.61%
2013-11-29	0	0.830	0.810	0.830	0.830	0.830	144,000	119,520	0.8300	0.607	0.593	0.607	0.607	0.607	196,861	0.6071	2.47%
2013-11-28	0	0.810	0.810	0.860	-	-	0	0	-	0.593	0.593	0.629	-	-	0	-	0.00%
2013-11-27	0	0.810	0.810	0.830	0.810	0.810	144,000	116,640	0.8100	0.593	0.593	0.607	0.593	0.593	196,861	0.5925	0.00%
2013-11-26	0	0.810	0.810	0.860	-	-	0	0	-	0.593	0.593	0.629	-	-	0	-	1.25%
2013-11-25	0	0.800	0.800	0.860	-	-	0	0	-	0.585	0.585	0.629	-	-	0	-	0.00%
2013-11-22	0	0.800	0.800	0.860	0.800	0.800	120,000	96,000	0.8000	0.585	0.585	0.629	0.585	0.585	164,050	0.5852	0.00%
2013-11-21	0	0.800	0.800	0.860	-	-	0	0	-	0.585	0.585	0.629	-	-	0	-	0.00%
2013-11-20	0	0.800	0.800	0.860	-	-	0	0	-	0.585	0.585	0.629	-	-	0	-	0.00%
2013-11-19	0	0.800	0.800	0.860	0.800	0.800	30,000	24,000	0.8000	0.585	0.585	0.629	0.585	0.585	41,013	0.5852	0.00%
2013-11-18	0	0.800	0.800	0.860	0.800	0.800	30,000	24,000	0.8000	0.585	0.585	0.629	0.585	0.585	41,013	0.5852	0.00%
2013-11-15	0	0.800	0.800	0.860	0.800	0.800	50,000	40,000	0.8000	0.585	0.585	0.629	0.585	0.585	68,354	0.5852	-2.44%
2013-11-14	0	0.820	0.800	0.860	-	-	0	0	-	0.600	0.585	0.629	-	-	0	-	0.00%
2013-11-13	0	0.820	0.800	0.870	-	-	0	0	-	0.600	0.585	0.636	-	-	0	-	0.00%
2013-11-12	0	0.820	0.730	0.860	-	-	0	0	-	0.600	0.534	0.629	-	-	0	-	0.00%
2013-11-11	0	0.820	0.750	0.860	-	-	0	0	-	0.600	0.549	0.629	-	-	0	-	0.00%
2013-11-08	0	0.820	0.650	0.870	-	-	0	0	-	0.600	0.475	0.636	-	-	0	-	0.00%
2013-11-07	0	0.820	0.750	0.860	-	-	0	0	-	0.600	0.549	0.629	-	-	0	-	0.00%
2013-11-06	0	0.820	0.720	0.860	0.820	0.870	302,000	247,740	0.8203	0.600	0.527	0.629	0.600	0.636	412,860	0.6001	0.00%
2013-11-05	0	0.820	0.820	0.860	-	-	0	0	-	0.600	0.600	0.629	-	-	0	-	0.00%
2013-11-04	0	0.820	0.820	0.850	-	-	0	0	-	0.600	0.600	0.622	-	-	0	-	0.00%
2013-11-01	0	0.820	0.820	0.850	-	-	0	0	-	0.600	0.600	0.622	-	-	0	-	0.00%
2013-10-31	0	0.820	0.820	0.870	0.820	0.830	50,000	41,480	0.8296	0.600	0.600	0.636	0.600	0.607	68,354	0.6068	-3.53%
2013-10-30	0	0.850	0.830	0.850	-	-	0	0	-	0.622	0.607	0.622	-	-	0	-	-1.16%
2013-10-29	0	0.860	0.830	0.860	0.820	0.860	144,000	118,320	0.8217	0.629	0.607	0.629	0.600	0.629	196,861	0.6010	4.88%
2013-10-28	0	0.820	0.720	0.880	0.820	0.820	100,000	82,000	0.8200	0.600	0.527	0.644	0.600	0.600	136,709	0.5998	-1.20%
2013-10-25	0	0.830	0.810	0.830	0.820	0.830	188,000	154,840	0.8236	0.607	0.593	0.607	0.600	0.607	257,012	0.6025	-1.19%
2013-10-24	0	0.840	0.840	0.880	0.840	0.850	68,000	57,400	0.8441	0.614	0.614	0.644	0.614	0.622	92,962	0.6175	2.44%
2013-10-23	0	0.820	0.770	0.820	0.820	0.850	170,000	142,100	0.8359	0.600	0.563	0.600	0.600	0.622	232,405	0.6114	-1.20%
2013-10-22	0	0.830	0.820	0.830	0.820	0.830	88,000	72,840	0.8277	0.607	0.600	0.607	0.600	0.607	120,304	0.6055	1.22%
2013-10-21	0	0.820	0.820	0.860	-	-	0	0	-	0.600	0.600	0.629	-	-	0	-	0.00%
2013-10-18	0	0.820	0.820	0.860	-	-	0	0	-	0.600	0.600	0.629	-	-	0	-	0.00%
2013-10-17	0	0.820	0.820	0.860	-	-	0	0	-	0.600	0.600	0.629	-	-	0	-	0.00%
2013-10-16	0	0.820	0.820	0.860	0.820	0.820	94,000	77,080	0.8200	0.600	0.600	0.629	0.600	0.600	128,506	0.5998	0.00%
2013-10-15	0	0.820	0.820	0.860	-	-	0	0	-	0.600	0.600	0.629	-	-	0	-	0.00%
2013-10-11	0	0.820	0.820	0.860	-	-	0	0	-	0.600	0.600	0.629	-	-	0	-	0.00%
2013-10-10	0	0.820	0.820	0.860	0.820	0.820	26,000	21,320	0.8200	0.600	0.600	0.629	0.600	0.600	35,544	0.5998	-2.38%
2013-10-09	0	0.840	0.820	0.850	-	-	0	0	-	0.614	0.600	0.622	-	-	0	-	0.00%
2013-10-08	0	0.840	0.820	0.840	-	-	0	0	-	0.614	0.600	0.614	-	-	0	-	-2.33%
2013-10-07	0	0.860	0.820	0.860	0.860	0.860	72,000	61,920	0.8600	0.629	0.600	0.629	0.629	0.629	98,430	0.6291	-2.27%
2013-10-04	0	0.880	0.850	0.860	0.840	0.880	210,000	177,680	0.8461	0.644	0.622	0.629	0.614	0.644	287,088	0.6189	10.00%
2013-10-03	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2013-10-02	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2013-09-30	0	0.800	0.800	0.830	-	-	0	0	-	0.585	0.585	0.607	-	-	0	-	0.00%
2013-09-27	0	0.800	0.800	0.820	0.800	0.800	70,000	56,000	0.8000	0.585	0.585	0.600	0.585	0.585	95,696	0.5852	0.00%
2013-09-26	0	0.800	0.800	0.840	0.800	0.800	30,000	24,000	0.8000	0.585	0.585	0.614	0.585	0.585	41,013	0.5852	-1.23%
2013-09-25	0	0.810	0.800	0.840	-	-	0	0	-	0.593	0.585	0.614	-	-	0	-	0.00%
2013-09-24	0	0.810	0.800	0.840	-	-	0	0	-	0.593	0.585	0.614	-	-	0	-	0.00%
2013-09-23	0	0.810	0.800	0.840	-	-	40,000	32,000	0.8000	0.593	0.585	0.614	-	-	54,683	0.5852	0.00%
2013-09-19	0	0.810	0.810	0.840	0.810	0.820	126,000	102,820	0.8160	0.593	0.593	0.614	0.593	0.600	172,253	0.5969	-1.22%
2013-09-18	0	0.820	0.800	0.820	0.820	0.820	32,000	26,240	0.8200	0.600	0.585	0.600	0.600	0.600	43,747	0.5998	5.13%
2013-09-17	0	0.780	0.760	0.820	-	-	0	0	-	0.571	0.556	0.600	-	-	0	-	0.00%
2013-09-16	0	0.780	0.760	0.800	-	-	0	0	-	0.571	0.556	0.585	-	-	0	-	0.00%
2013-09-13	0	0.780	0.760	0.820	-	-	0	0	-	0.571	0.556	0.600	-	-	0	-	0.00%
2013-09-12	0	0.780	0.770	0.820	-	-	0	0	-	0.571	0.563	0.600	-	-	0	-	0.00%
2013-09-11	0	0.780	0.760	0.820	-	-	0	0	-	0.571	0.556	0.600	-	-	0	-	0.00%
2013-09-10	0	0.780	0.760	0.820	-	-	0	0	-	0.571	0.556	0.600	-	-	0	-	0.00%
2013-09-09	0	0.780	0.760	0.820	0.780	0.780	46,000	35,880	0.7800	0.571	0.556	0.600	0.571	0.571	62,886	0.5706	0.00%
2013-09-06	0	0.780	0.780	0.820	-	-	0	0	-	0.571	0.571	0.600	-	-	0	-	2.63%
2013-09-05	0	0.760	0.760	0.820	-	-	0	0	-	0.556	0.556	0.600	-	-	0	-	0.00%
2013-09-04	0	0.760	0.760	0.820	-	-	0	0	-	0.556	0.556	0.600	-	-	0	-	0.00%
2013-09-03	0	0.760	0.760	0.820	-	-	0	0	-	0.556	0.556	0.600	-	-	0	-	0.00%
2013-09-02	0	0.760	0.760	0.870	0.760	0.760	50,000	38,000	0.7600	0.556	0.556	0.636	0.556	0.556	68,354	0.5559	-2.56%
2013-08-30	0	0.780	0.760	0.800	-	-	0	0	-	0.571	0.556	0.585	-	-	0	-	0.00%
2013-08-29	0	0.780	0.760	0.800	-	-	0	0	-	0.571	0.556	0.585	-	-	0	-	0.00%
2013-08-28	0	0.780	0.760	0.820	0.780	0.780	48,000	37,440	0.7800	0.571	0.556	0.600	0.571	0.571	65,620	0.5706	2.63%
2013-08-27	0	0.760	0.760	0.780	0.760	0.760	20,000	15,200	0.7600	0.556	0.556	0.571	0.556	0.556	27,342	0.5559	-3.80%
2013-08-26	0	0.790	0.760	0.790	-	-	0	0	-	0.578	0.556	0.578	-	-	0	-	0.00%
2013-08-23	0	0.790	0.760	0.800	-	-	0	0	-	0.578	0.556	0.585	-	-	0	-	0.00%
2013-08-22	0	0.800	0.760	0.800	-	-	0	0	-	0.578	0.549	0.578	-	-	0	-	0.00%
2013-08-21	0	0.800	0.760	0.800	-	-	0	0	-	0.578	0.549	0.578	-	-	0	-	0.00%
2013-08-20	0	0.800	0.760	0.800	-	-	0	0	-	0.578	0.549	0.578	-	-	0	-	-1.23%
2013-08-19	0	0.810	0.760	0.810	-	-	0	0	-	0.585	0.549	0.585	-	-	0	-	0.00%
2013-08-16	0	0.810	0.760	0.810	-	-	0	0	-	0.585	0.549	0.585	-	-	0	-	0.00%
2013-08-15	0	0.810	0.760	0.810	-	-	0	0	-	0.585	0.549	0.585	-	-	0	-	0.00%
2013-08-13	0	0.810	0.760	0.810	0.800	0.810	92,000	73,620	0.8002	0.585	0.549	0.585	0.578	0.585	127,364	0.5780	1.25%
2013-08-12	0	0.800	0.800	0.810	0.800	0.800	72,000	57,600	0.8000	0.578	0.578	0.585	0.578	0.578	99,676	0.5779	0.00%
2013-08-09	0	0.800	0.770	0.800	-	-	0	0	-	0.578	0.556	0.578	-	-	0	-	-2.44%
2013-08-08	0	0.820	0.770	0.820	-	-	0	0	-	0.592	0.556	0.592	-	-	0	-	0.00%
2013-08-07	0	0.820	0.770	0.840	-	-	0	0	-	0.592	0.556	0.607	-	-	0	-	0.00%
2013-08-06	0	0.820	0.800	0.820	0.820	0.820	16,000	13,120	0.8200	0.592	0.578	0.592	0.592	0.592	22,150	0.5923	-3.53%
2013-08-05	0	0.850	0.800	0.850	0.850	0.850	8,000	6,800	0.8500	0.614	0.578	0.614	0.614	0.614	11,075	0.6140	0.00%
2013-08-02	0	0.850	0.810	0.850	-	-	0	0	-	0.614	0.585	0.614	-	-	0	-	0.00%
2013-08-01	0	0.850	0.800	0.850	-	-	0	0	-	0.614	0.578	0.614	-	-	0	-	0.00%
2013-07-31	0	0.850	0.830	0.850	0.800	0.850	70,000	56,360	0.8051	0.614	0.600	0.614	0.578	0.614	96,907	0.5816	10.39%
2013-07-30	0	0.770	0.760	0.780	0.760	0.770	116,000	88,460	0.7626	0.556	0.549	0.563	0.549	0.556	160,590	0.5508	1.32%
2013-07-29	0	0.760	0.720	0.760	-	-	0	0	-	0.549	0.520	0.549	-	-	0	-	0.00%
2013-07-26	0	0.760	0.730	0.770	-	-	0	0	-	0.549	0.527	0.556	-	-	0	-	0.00%
2013-07-25	0	0.760	0.730	0.770	-	-	0	0	-	0.549	0.527	0.556	-	-	0	-	0.00%
2013-07-24	0	0.760	0.730	0.770	0.760	0.760	50,000	38,000	0.7600	0.549	0.527	0.556	0.549	0.549	69,220	0.5490	0.00%
2013-07-23	0	0.760	0.720	0.760	-	-	0	0	-	0.549	0.520	0.549	-	-	0	-	0.00%
2013-07-22	0	0.760	0.720	0.760	-	-	0	0	-	0.549	0.520	0.549	-	-	0	-	-1.30%
2013-07-19	0	0.770	0.720	0.770	-	-	0	0	-	0.556	0.520	0.556	-	-	0	-	0.00%
2013-07-18	0	0.770	0.730	0.770	-	-	0	0	-	0.556	0.527	0.556	-	-	0	-	0.00%
2013-07-17	0	0.770	0.720	0.780	-	-	0	0	-	0.556	0.520	0.563	-	-	0	-	0.00%
2013-07-16	0	0.770	0.710	0.770	0.700	0.770	54,000	38,480	0.7126	0.556	0.513	0.556	0.506	0.556	74,757	0.5147	0.00%
2013-07-15	0	0.770	0.700	0.770	-	-	0	0	-	0.556	0.506	0.556	-	-	0	-	0.00%
2013-07-12	0	0.770	0.710	0.770	-	-	0	0	-	0.556	0.513	0.556	-	-	0	-	0.00%
2013-07-11	0	0.770	0.720	0.770	-	-	0	0	-	0.556	0.520	0.556	-	-	0	-	0.00%
2013-07-10	0	0.770	0.730	0.770	-	-	0	0	-	0.556	0.527	0.556	-	-	0	-	0.00%
2013-07-09	0	0.770	0.720	0.770	-	-	0	0	-	0.556	0.520	0.556	-	-	0	-	0.00%
2013-07-08	0	0.770	0.710	0.770	-	-	0	0	-	0.556	0.513	0.556	-	-	0	-	0.00%
2013-07-05	0	0.770	0.720	0.770	-	-	0	0	-	0.556	0.520	0.556	-	-	0	-	0.00%
2013-07-04	0	0.770	0.730	0.770	0.700	0.770	58,000	41,020	0.7072	0.556	0.527	0.556	0.506	0.556	80,295	0.5109	5.48%
2013-07-03	0	0.730	0.730	0.770	0.730	0.730	30,000	21,900	0.7300	0.527	0.527	0.556	0.527	0.527	41,532	0.5273	0.00%
2013-07-02	0	0.730	0.750	0.760	0.710	0.730	102,000	72,460	0.7104	0.527	0.542	0.549	0.513	0.527	141,208	0.5131	-8.75%
2013-06-28	0	0.800	0.750	0.800	0.800	0.800	2,000	1,600	0.8000	0.578	0.542	0.578	0.578	0.578	2,769	0.5779	1.27%
2013-06-27	0	0.790	0.730	0.790	-	-	0	0	-	0.571	0.527	0.571	-	-	0	-	0.00%
2013-06-26	0	0.790	0.750	0.790	0.720	0.790	54,000	39,160	0.7252	0.571	0.542	0.571	0.520	0.571	74,757	0.5238	-1.25%
2013-06-25	0	0.800	0.720	0.800	-	-	0	0	-	0.578	0.520	0.578	-	-	0	-	0.00%
2013-06-24	0	0.800	0.720	0.810	-	-	0	0	-	0.578	0.520	0.585	-	-	0	-	0.00%
2013-06-21	0	0.800	0.710	0.800	-	-	0	0	-	0.578	0.513	0.578	-	-	0	-	-1.23%
2013-06-20	0	0.810	0.710	0.820	-	-	0	0	-	0.585	0.513	0.592	-	-	0	-	0.00%
2013-06-19	0	0.810	0.760	0.820	-	-	0	0	-	0.585	0.549	0.592	-	-	0	-	0.00%
2013-06-18	0	0.810	0.760	0.810	-	-	0	0	-	0.585	0.549	0.585	-	-	0	-	0.00%
2013-06-17	0	0.810	0.750	0.820	-	-	0	0	-	0.585	0.542	0.592	-	-	0	-	0.00%
2013-06-14	0	0.810	0.760	0.820	-	-	0	0	-	0.585	0.549	0.592	-	-	0	-	0.00%
2013-06-13	0	0.810	0.760	0.820	-	-	0	0	-	0.585	0.549	0.592	-	-	0	-	0.00%
2013-06-11	0	0.810	0.760	0.810	0.750	0.810	14,000	10,720	0.7657	0.585	0.549	0.585	0.542	0.585	19,381	0.5531	1.25%
2013-06-10	0	0.800	0.760	0.820	-	-	0	0	-	0.578	0.549	0.592	-	-	0	-	0.00%
2013-06-07	0	0.800	0.770	0.800	-	-	0	0	-	0.578	0.556	0.578	-	-	0	-	-2.44%
2013-06-06	0	0.820	0.770	0.820	0.760	0.820	98,000	76,260	0.7782	0.592	0.556	0.592	0.549	0.592	135,670	0.5621	-2.38%
2013-06-05	0	0.840	0.800	0.840	0.750	0.840	492,000	391,500	0.7957	0.607	0.578	0.607	0.542	0.607	681,121	0.5748	16.67%
2013-06-04	0	0.720	0.720	0.750	0.710	0.720	198,000	141,360	0.7139	0.520	0.520	0.542	0.513	0.520	274,110	0.5157	2.86%
2013-06-03	0	0.700	0.700	0.720	-	-	0	0	-	0.506	0.506	0.520	-	-	0	-	0.00%
2013-05-31	0	0.700	0.710	0.720	0.690	0.710	328,000	228,880	0.6978	0.506	0.513	0.520	0.498	0.513	454,081	0.5041	1.45%
2013-05-30	0	0.690	0.690	0.710	0.690	0.690	394,000	271,860	0.6900	0.498	0.498	0.513	0.498	0.498	545,451	0.4984	0.00%
2013-05-29	0	0.690	0.680	0.690	0.690	0.690	46,000	31,740	0.6900	0.498	0.491	0.498	0.498	0.498	63,682	0.4984	0.00%
2013-05-28	0	0.690	0.680	0.710	-	-	0	0	-	0.498	0.491	0.513	-	-	0	-	0.00%
2013-05-27	0	0.690	0.680	0.710	-	-	0	0	-	0.498	0.491	0.513	-	-	0	-	0.00%
2013-05-24	0	0.690	0.680	0.710	-	-	0	0	-	0.498	0.491	0.513	-	-	0	-	0.00%
2013-05-23	0	0.690	0.680	0.710	-	-	0	0	-	0.498	0.491	0.513	-	-	0	-	0.00%
2013-05-22	0	0.690	0.680	0.710	-	-	0	0	-	0.498	0.491	0.513	-	-	0	-	0.00%
2013-05-21	0	0.690	0.680	0.710	-	-	0	0	-	0.498	0.491	0.513	-	-	0	-	0.00%
2013-05-20	0	0.690	0.670	0.710	-	-	0	0	-	0.498	0.484	0.513	-	-	0	-	0.00%
2013-05-16	0	0.690	0.670	0.710	-	-	0	0	-	0.498	0.484	0.513	-	-	0	-	0.00%
2013-05-15	0	0.690	0.680	0.700	-	-	0	0	-	0.498	0.491	0.506	-	-	0	-	0.00%
2013-05-14	0	0.690	0.670	0.710	-	-	0	0	-	0.498	0.484	0.513	-	-	0	-	0.00%
2013-05-13	0	0.690	0.670	0.690	0.690	0.690	18,000	12,420	0.6900	0.498	0.484	0.498	0.498	0.498	24,919	0.4984	0.00%
2013-05-10	0	0.690	0.670	0.700	-	-	0	0	-	0.498	0.484	0.506	-	-	0	-	0.00%
2013-05-09	0	0.690	0.670	0.710	-	-	0	0	-	0.498	0.484	0.513	-	-	0	-	0.00%
2013-05-08	0	0.710	0.680	0.710	-	-	0	0	-	0.498	0.477	0.498	-	-	0	-	0.00%
2013-05-07	0	0.710	0.670	0.710	0.710	0.710	100,000	71,000	0.7100	0.498	0.470	0.498	0.498	0.498	142,452	0.4984	0.00%
2013-05-06	0	0.710	0.660	0.710	-	-	0	0	-	0.498	0.463	0.498	-	-	0	-	0.00%
2013-05-03	0	0.710	0.670	0.730	-	-	0	0	-	0.498	0.470	0.512	-	-	0	-	0.00%
2013-05-02	0	0.710	0.670	0.720	-	-	0	0	-	0.498	0.470	0.505	-	-	0	-	0.00%
2013-04-30	0	0.710	0.690	0.730	0.710	0.710	388,000	275,960	0.7112	0.498	0.484	0.512	0.498	0.498	552,714	0.4993	0.00%
2013-04-29	0	0.710	0.670	0.710	-	-	0	0	-	0.498	0.470	0.498	-	-	0	-	0.00%
2013-04-26	0	0.710	0.680	0.710	-	-	0	0	-	0.498	0.477	0.498	-	-	0	-	0.00%
2013-04-25	0	0.710	0.700	0.720	0.700	0.720	90,000	63,900	0.7100	0.498	0.491	0.505	0.491	0.505	128,207	0.4984	5.97%
2013-04-24	0	0.670	0.660	0.720	-	-	0	0	-	0.470	0.463	0.505	-	-	0	-	0.00%
2013-04-23	0	0.670	0.660	0.720	-	-	0	0	-	0.470	0.463	0.505	-	-	0	-	0.00%
2013-04-22	0	0.670	0.660	0.720	-	-	0	0	-	0.470	0.463	0.505	-	-	0	-	0.00%
2013-04-19	0	0.670	0.660	0.720	-	-	0	0	-	0.470	0.463	0.505	-	-	0	-	0.00%
2013-04-18	0	0.670	0.660	0.720	-	-	0	0	-	0.470	0.463	0.505	-	-	0	-	0.00%
2013-04-17	0	0.670	0.660	0.720	-	-	0	0	-	0.470	0.463	0.505	-	-	0	-	0.00%
2013-04-16	0	0.670	0.660	0.720	-	-	0	0	-	0.470	0.463	0.505	-	-	0	-	0.00%
2013-04-15	0	0.670	0.660	0.720	0.670	0.670	8,000	5,360	0.6700	0.470	0.463	0.505	0.470	0.470	11,396	0.4703	0.00%
2013-04-12	0	0.670	0.660	0.720	-	-	0	0	-	0.470	0.463	0.505	-	-	0	-	0.00%
2013-04-11	0	0.670	0.670	0.720	-	-	0	0	-	0.470	0.470	0.505	-	-	0	-	0.00%
2013-04-10	0	0.670	0.670	0.720	0.660	0.680	40,000	26,640	0.6660	0.470	0.470	0.505	0.463	0.477	56,981	0.4675	-1.47%
2013-04-09	0	0.680	0.660	0.720	-	-	0	0	-	0.477	0.463	0.505	-	-	0	-	0.00%
2013-04-08	0	0.680	0.650	0.720	-	-	0	0	-	0.477	0.456	0.505	-	-	0	-	0.00%
2013-04-05	0	0.680	0.650	0.720	-	-	0	0	-	0.477	0.456	0.505	-	-	0	-	0.00%
2013-04-03	0	0.680	0.660	0.720	0.680	0.690	84,000	57,920	0.6895	0.477	0.463	0.505	0.477	0.484	119,660	0.4840	-1.45%
2013-04-02	0	0.690	0.690	0.720	-	-	0	0	-	0.484	0.484	0.505	-	-	0	-	0.00%
2013-03-28	0	0.690	0.690	0.720	-	-	0	0	-	0.484	0.484	0.505	-	-	0	-	0.00%
2013-03-27	0	0.690	0.690	0.710	-	-	0	0	-	0.484	0.484	0.498	-	-	0	-	0.00%
2013-03-26	0	0.690	0.690	0.710	0.690	0.690	20,000	13,800	0.6900	0.484	0.484	0.498	0.484	0.484	28,490	0.4844	-2.82%
2013-03-25	0	0.710	0.690	0.710	-	-	0	0	-	0.498	0.484	0.498	-	-	0	-	0.00%
2013-03-22	0	0.710	0.670	0.710	-	-	0	0	-	0.498	0.470	0.498	-	-	0	-	0.00%
2013-03-21	0	0.710	0.700	0.730	0.700	0.710	168,000	117,800	0.7012	0.498	0.491	0.512	0.491	0.498	239,319	0.4922	7.58%
2013-03-20	0	0.660	0.620	0.730	-	-	0	0	-	0.463	0.435	0.512	-	-	0	-	0.00%
2013-03-19	0	0.660	0.650	0.730	-	-	0	0	-	0.463	0.456	0.512	-	-	0	-	0.00%
2013-03-18	0	0.660	0.660	0.740	0.660	0.660	18,000	11,880	0.6600	0.463	0.463	0.519	0.463	0.463	25,641	0.4633	3.13%
2013-03-15	0	0.640	0.640	0.710	0.640	0.710	28,000	19,740	0.7050	0.449	0.449	0.498	0.449	0.498	39,887	0.4949	-11.11%
2013-03-14	0	0.720	0.650	0.720	-	-	0	0	-	0.505	0.456	0.505	-	-	0	-	0.00%
2013-03-13	0	0.720	0.660	0.720	-	-	0	0	-	0.505	0.463	0.505	-	-	0	-	0.00%
2013-03-12	0	0.720	0.660	0.720	0.730	0.730	48,000	35,040	0.7300	0.505	0.463	0.505	0.512	0.512	68,377	0.5125	2.86%
2013-03-11	0	0.700	0.650	0.730	-	-	0	0	-	0.491	0.456	0.512	-	-	0	-	0.00%
2013-03-08	0	0.700	0.660	0.730	-	-	0	0	-	0.491	0.463	0.512	-	-	0	-	0.00%
2013-03-07	0	0.700	0.700	0.730	-	-	0	0	-	0.491	0.491	0.512	-	-	0	-	0.00%
2013-03-06	0	0.700	0.700	0.740	0.630	0.700	282,000	187,140	0.6636	0.491	0.491	0.519	0.442	0.491	401,715	0.4659	11.11%
2013-03-05	0	0.630	0.630	0.700	0.630	0.650	90,000	57,440	0.6382	0.442	0.442	0.491	0.442	0.456	128,207	0.4480	-10.00%
2013-03-04	0	0.700	0.670	0.740	-	-	0	0	-	0.491	0.470	0.519	-	-	0	-	0.00%
2013-03-01	0	0.700	0.670	0.740	-	-	0	0	-	0.491	0.470	0.519	-	-	0	-	0.00%
2013-02-28	0	0.700	0.670	0.740	-	-	0	0	-	0.491	0.470	0.519	-	-	0	-	0.00%
2013-02-27	0	0.700	0.680	0.730	-	-	0	0	-	0.491	0.477	0.512	-	-	0	-	0.00%
2013-02-26	0	0.700	0.690	0.740	-	-	0	0	-	0.491	0.484	0.519	-	-	0	-	0.00%
2013-02-25	0	0.700	0.690	0.740	-	-	0	0	-	0.491	0.484	0.519	-	-	0	-	0.00%
2013-02-22	0	0.700	0.690	0.740	-	-	0	0	-	0.491	0.484	0.519	-	-	0	-	0.00%
2013-02-21	0	0.700	0.690	0.740	-	-	70,000	49,000	0.7000	0.491	0.484	0.519	-	-	99,716	0.4914	0.00%
2013-02-20	0	0.700	0.660	0.740	0.700	0.700	112,000	78,400	0.7000	0.491	0.463	0.519	0.491	0.491	159,546	0.4914	0.00%
2013-02-19	0	0.700	0.700	0.720	0.700	0.700	8,000	5,600	0.7000	0.491	0.491	0.505	0.491	0.491	11,396	0.4914	0.00%
2013-02-18	0	0.700	0.670	0.740	-	-	0	0	-	0.491	0.470	0.519	-	-	0	-	0.00%
2013-02-15	0	0.700	0.670	0.740	-	-	0	0	-	0.491	0.470	0.519	-	-	0	-	0.00%
2013-02-14	0	0.700	0.700	0.740	0.700	0.700	52,000	36,400	0.7000	0.491	0.491	0.519	0.491	0.491	74,075	0.4914	0.00%
2013-02-08	0	0.700	0.680	0.730	-	-	0	0	-	0.491	0.477	0.512	-	-	0	-	0.00%
2013-02-07	0	0.700	0.680	0.700	0.700	0.700	48,000	33,600	0.7000	0.491	0.477	0.491	0.491	0.491	68,377	0.4914	0.00%
2013-02-06	0	0.700	0.660	0.730	-	-	0	0	-	0.491	0.463	0.512	-	-	0	-	0.00%
2013-02-05	0	0.700	0.670	0.720	0.700	0.700	48,000	33,600	0.7000	0.491	0.470	0.505	0.491	0.491	68,377	0.4914	0.00%
2013-02-04	0	0.700	0.660	0.740	-	-	0	0	-	0.491	0.463	0.519	-	-	0	-	0.00%
2013-02-01	0	0.700	0.700	0.740	-	-	0	0	-	0.491	0.491	0.519	-	-	0	-	0.00%
2013-01-31	0	0.700	0.660	0.700	0.700	0.700	18,000	12,600	0.7000	0.491	0.463	0.491	0.491	0.491	25,641	0.4914	0.00%
2013-01-30	0	0.700	0.700	0.740	-	-	0	0	-	0.491	0.491	0.519	-	-	0	-	0.00%
2013-01-29	0	0.700	0.700	0.730	0.700	0.700	30,000	21,000	0.7000	0.491	0.491	0.512	0.491	0.491	42,736	0.4914	0.00%
2013-01-28	0	0.700	0.700	0.730	0.700	0.700	16,000	11,200	0.7000	0.491	0.491	0.512	0.491	0.491	22,792	0.4914	0.00%
2013-01-25	0	0.700	0.700	0.730	-	-	0	0	-	0.491	0.491	0.512	-	-	0	-	0.00%
2013-01-24	0	0.700	0.700	0.740	0.700	0.700	108,000	75,600	0.7000	0.491	0.491	0.519	0.491	0.491	153,848	0.4914	0.00%
2013-01-23	0	0.700	0.700	0.730	0.700	0.700	40,000	28,000	0.7000	0.491	0.491	0.512	0.491	0.491	56,981	0.4914	0.00%
2013-01-22	0	0.700	0.680	0.730	0.700	0.710	84,000	59,400	0.7071	0.491	0.477	0.512	0.491	0.498	119,660	0.4964	-1.41%
2013-01-21	0	0.710	0.710	0.730	-	-	0	0	-	0.498	0.498	0.512	-	-	0	-	0.00%
2013-01-18	0	0.710	0.680	0.730	-	-	0	0	-	0.498	0.477	0.512	-	-	0	-	0.00%
2013-01-17	0	0.710	0.680	0.710	-	-	0	0	-	0.498	0.477	0.498	-	-	0	-	0.00%
2013-01-16	0	0.710	0.680	0.720	-	-	0	0	-	0.498	0.477	0.505	-	-	0	-	0.00%
2013-01-15	0	0.710	0.680	0.710	0.710	0.710	160,000	113,600	0.7100	0.498	0.477	0.498	0.498	0.498	227,923	0.4984	-1.39%
2013-01-14	0	0.720	0.650	0.720	-	-	0	0	-	0.505	0.456	0.505	-	-	0	-	0.00%
2013-01-11	0	0.720	0.700	0.740	0.680	0.720	82,000	57,500	0.7012	0.505	0.491	0.519	0.477	0.505	116,811	0.4922	9.09%
2013-01-10	0	0.660	0.660	0.690	0.660	0.660	40,000	26,400	0.6600	0.463	0.463	0.484	0.463	0.463	56,981	0.4633	0.00%
2013-01-09	0	0.660	0.660	0.690	-	-	425	276	0.6494	0.463	0.463	0.484	-	-	605	0.4559	3.13%
2013-01-08	0	0.640	0.640	0.690	-	-	0	0	-	0.449	0.449	0.484	-	-	0	-	0.00%
2013-01-07	0	0.640	0.640	0.680	0.640	0.650	24,000	15,400	0.6417	0.449	0.449	0.477	0.449	0.456	34,188	0.4504	-1.54%
2013-01-04	0	0.650	0.630	0.670	0.650	0.650	30,000	19,500	0.6500	0.456	0.442	0.470	0.456	0.456	42,736	0.4563	-4.41%
2013-01-03	0	0.680	0.650	0.680	-	-	0	0	-	0.477	0.456	0.477	-	-	0	-	-1.45%
2013-01-02	0	0.690	0.620	0.690	-	-	0	0	-	0.484	0.435	0.484	-	-	0	-	0.00%
2012-12-31	0	0.690	0.620	0.690	-	-	0	0	-	0.484	0.435	0.484	-	-	0	-	0.00%
2012-12-28	0	0.690	0.630	0.690	0.690	0.690	4,000	2,760	0.6900	0.484	0.442	0.484	0.484	0.484	5,698	0.4844	6.15%
2012-12-27	0	0.650	0.650	0.670	0.630	0.650	60,000	38,000	0.6333	0.456	0.456	0.470	0.442	0.456	85,471	0.4446	3.17%
2012-12-24	0	0.630	0.630	0.690	-	-	0	0	-	0.442	0.442	0.484	-	-	0	-	0.00%
2012-12-21	0	0.630	0.630	0.690	-	-	0	0	-	0.442	0.442	0.484	-	-	0	-	0.00%
2012-12-20	0	0.630	0.620	0.690	-	-	0	0	-	0.442	0.435	0.484	-	-	0	-	0.00%
2012-12-19	0	0.630	0.620	0.650	0.630	0.630	20,000	12,600	0.6300	0.442	0.435	0.456	0.442	0.442	28,490	0.4423	-1.56%
2012-12-18	0	0.640	0.630	0.640	0.640	0.640	20,000	12,800	0.6400	0.449	0.442	0.449	0.449	0.449	28,490	0.4493	-1.54%
2012-12-17	0	0.650	0.640	0.690	0.650	0.650	40,000	26,000	0.6500	0.456	0.449	0.484	0.456	0.456	56,981	0.4563	1.56%
2012-12-14	0	0.640	0.620	0.640	-	-	0	0	-	0.449	0.435	0.449	-	-	0	-	-1.54%
2012-12-13	0	0.650	0.610	0.650	-	-	0	0	-	0.456	0.428	0.456	-	-	0	-	0.00%
2012-12-12	0	0.650	0.650	0.690	0.650	0.650	20,000	13,000	0.6500	0.456	0.456	0.484	0.456	0.456	28,490	0.4563	0.00%
2012-12-11	0	0.650	0.610	0.650	-	-	0	0	-	0.456	0.428	0.456	-	-	0	-	0.00%
2012-12-10	0	0.650	0.610	0.650	-	-	0	0	-	0.456	0.428	0.456	-	-	0	-	0.00%
2012-12-07	0	0.650	0.610	0.680	-	-	0	0	-	0.456	0.428	0.477	-	-	0	-	0.00%
2012-12-06	0	0.650	0.600	0.690	-	-	0	0	-	0.456	0.421	0.484	-	-	0	-	0.00%
2012-12-05	0	0.650	0.620	0.690	0.650	0.650	84,000	54,600	0.6500	0.456	0.435	0.484	0.456	0.456	119,660	0.4563	0.00%
2012-12-04	0	0.650	0.610	0.690	-	-	0	0	-	0.456	0.428	0.484	-	-	0	-	0.00%
2012-12-03	0	0.650	0.600	0.690	-	-	0	0	-	0.456	0.421	0.484	-	-	0	-	0.00%
2012-11-30	0	0.650	0.600	0.690	-	-	0	0	-	0.456	0.421	0.484	-	-	0	-	0.00%
2012-11-29	0	0.650	0.610	0.690	-	-	0	0	-	0.456	0.428	0.484	-	-	0	-	0.00%
2012-11-28	0	0.650	0.600	0.690	-	-	0	0	-	0.456	0.421	0.484	-	-	0	-	0.00%
2012-11-27	0	0.650	0.600	0.690	-	-	0	0	-	0.456	0.421	0.484	-	-	0	-	0.00%
2012-11-26	0	0.650	0.610	0.680	-	-	0	0	-	0.456	0.428	0.477	-	-	0	-	0.00%
2012-11-23	0	0.650	0.620	0.680	-	-	0	0	-	0.456	0.435	0.477	-	-	0	-	0.00%
2012-11-22	0	0.650	0.600	0.680	-	-	0	0	-	0.456	0.421	0.477	-	-	0	-	0.00%
2012-11-21	0	0.650	0.600	0.680	-	-	0	0	-	0.456	0.421	0.477	-	-	0	-	0.00%
2012-11-20	0	0.650	0.620	0.680	-	-	0	0	-	0.456	0.435	0.477	-	-	0	-	0.00%
2012-11-19	0	0.650	0.630	0.680	-	-	0	0	-	0.456	0.442	0.477	-	-	0	-	0.00%
2012-11-16	0	0.650	0.610	0.680	-	-	0	0	-	0.456	0.428	0.477	-	-	0	-	0.00%
2012-11-15	0	0.650	0.600	0.680	-	-	0	0	-	0.456	0.421	0.477	-	-	0	-	0.00%
2012-11-14	0	0.650	0.640	0.680	-	-	0	0	-	0.456	0.449	0.477	-	-	0	-	0.00%
2012-11-13	0	0.650	0.640	0.680	-	-	0	0	-	0.456	0.449	0.477	-	-	0	-	0.00%
2012-11-12	0	0.650	0.630	0.690	-	-	0	0	-	0.456	0.442	0.484	-	-	0	-	0.00%
2012-11-09	0	0.650	0.650	0.690	-	-	0	0	-	0.456	0.456	0.484	-	-	0	-	3.17%
2012-11-08	0	0.630	0.630	0.690	0.630	0.630	10,000	6,300	0.6300	0.442	0.442	0.484	0.442	0.442	14,245	0.4423	0.00%
2012-11-07	0	0.630	0.630	0.690	-	-	0	0	-	0.442	0.442	0.484	-	-	0	-	0.00%
2012-11-06	0	0.630	0.630	0.670	0.630	0.630	20,000	12,600	0.6300	0.442	0.442	0.470	0.442	0.442	28,490	0.4423	-1.56%
2012-11-05	0	0.640	0.620	0.690	-	-	0	0	-	0.449	0.435	0.484	-	-	0	-	0.00%
2012-11-02	0	0.640	0.620	0.690	-	-	0	0	-	0.449	0.435	0.484	-	-	0	-	0.00%
2012-11-01	0	0.640	0.640	0.690	0.620	0.620	40,000	24,800	0.6200	0.449	0.449	0.484	0.435	0.435	56,981	0.4352	-7.25%
2012-10-31	0	0.690	0.630	0.690	-	-	0	0	-	0.484	0.442	0.484	-	-	0	-	0.00%
2012-10-30	0	0.690	0.630	0.690	-	-	0	0	-	0.484	0.442	0.484	-	-	0	-	0.00%
2012-10-29	0	0.690	0.630	0.690	-	-	0	0	-	0.484	0.442	0.484	-	-	0	-	0.00%
2012-10-26	0	0.690	0.630	0.690	-	-	0	0	-	0.484	0.442	0.484	-	-	0	-	0.00%
2012-10-25	0	0.690	0.620	0.690	-	-	0	0	-	0.484	0.435	0.484	-	-	0	-	0.00%
2012-10-24	0	0.690	0.640	0.690	0.700	0.710	90,000	63,200	0.7022	0.484	0.449	0.484	0.491	0.498	128,207	0.4930	-1.43%
2012-10-22	0	0.700	0.610	0.710	0.690	0.700	82,000	57,200	0.6976	0.491	0.428	0.498	0.484	0.491	116,811	0.4897	7.69%
2012-10-19	0	0.650	0.650	0.690	0.650	0.650	20,000	13,000	0.6500	0.456	0.456	0.484	0.456	0.456	28,490	0.4563	0.00%
2012-10-18	0	0.650	0.640	0.650	-	-	0	0	-	0.456	0.449	0.456	-	-	0	-	-1.52%
2012-10-17	0	0.660	0.600	0.670	-	-	0	0	-	0.463	0.421	0.470	-	-	0	-	0.00%
2012-10-16	0	0.660	0.610	0.690	-	-	0	0	-	0.463	0.428	0.484	-	-	0	-	0.00%
2012-10-15	0	0.660	0.610	0.690	-	-	0	0	-	0.463	0.428	0.484	-	-	0	-	0.00%
2012-10-12	0	0.660	0.600	0.690	-	-	0	0	-	0.463	0.421	0.484	-	-	0	-	0.00%
2012-10-11	0	0.660	0.570	0.690	-	-	0	0	-	0.463	0.400	0.484	-	-	0	-	0.00%
2012-10-10	0	0.660	0.600	0.690	-	-	0	0	-	0.463	0.421	0.484	-	-	0	-	0.00%
2012-10-09	0	0.660	0.600	0.690	-	-	0	0	-	0.463	0.421	0.484	-	-	0	-	0.00%
2012-10-08	0	0.660	0.580	0.680	-	-	0	0	-	0.463	0.407	0.477	-	-	0	-	0.00%
2012-10-05	0	0.660	0.610	0.680	-	-	0	0	-	0.463	0.428	0.477	-	-	0	-	0.00%
2012-10-04	0	0.660	0.660	0.680	0.650	0.650	160,000	108,500	0.6781	0.463	0.463	0.477	0.456	0.456	227,923	0.4760	1.54%
2012-10-03	0	0.650	0.650	0.690	0.640	0.650	18,000	11,620	0.6456	0.456	0.456	0.484	0.449	0.456	25,641	0.4532	0.00%
2012-09-28	0	0.650	0.580	0.660	-	-	0	0	-	0.456	0.407	0.463	-	-	0	-	0.00%
2012-09-27	0	0.650	0.620	0.660	-	-	0	0	-	0.456	0.435	0.463	-	-	0	-	0.00%
2012-09-26	0	0.650	0.620	0.690	-	-	0	0	-	0.456	0.435	0.484	-	-	0	-	0.00%
2012-09-25	0	0.650	0.650	0.690	-	-	50,000	32,500	0.6500	0.456	0.456	0.484	-	-	71,226	0.4563	1.56%
2012-09-24	0	0.640	0.640	0.690	0.640	0.640	100,000	64,000	0.6400	0.449	0.449	0.484	0.449	0.449	142,452	0.4493	-1.54%
2012-09-21	0	0.650	0.570	0.670	-	-	0	0	-	0.456	0.400	0.470	-	-	0	-	0.00%
2012-09-20	0	0.650	0.570	0.670	-	-	0	0	-	0.456	0.400	0.470	-	-	0	-	0.00%
2012-09-19	0	0.650	0.570	0.670	-	-	0	0	-	0.456	0.400	0.470	-	-	0	-	0.00%
2012-09-18	0	0.650	0.650	0.670	0.650	0.650	122,000	79,300	0.6500	0.456	0.456	0.470	0.456	0.456	173,791	0.4563	0.00%
2012-09-17	0	0.650	0.650	0.670	0.650	0.680	290,000	191,200	0.6593	0.456	0.456	0.470	0.456	0.477	413,111	0.4628	4.84%
2012-09-14	0	0.620	0.600	0.680	-	-	0	0	-	0.435	0.421	0.477	-	-	0	-	0.00%
2012-09-13	0	0.620	0.590	0.680	-	-	0	0	-	0.435	0.414	0.477	-	-	0	-	0.00%
2012-09-12	0	0.620	0.600	0.680	-	-	0	0	-	0.435	0.421	0.477	-	-	0	-	0.00%
2012-09-11	0	0.620	0.600	0.680	-	-	0	0	-	0.435	0.421	0.477	-	-	0	-	0.00%
2012-09-10	0	0.620	0.620	0.680	-	-	0	0	-	0.435	0.435	0.477	-	-	0	-	0.00%
2012-09-07	0	0.620	0.620	0.680	0.620	0.620	10,000	6,200	0.6200	0.435	0.435	0.477	0.435	0.435	14,245	0.4352	0.00%
2012-09-06	0	0.620	0.600	0.680	0.620	0.620	100,000	62,000	0.6200	0.435	0.421	0.477	0.435	0.435	142,452	0.4352	1.64%
2012-09-05	0	0.610	0.600	0.680	-	-	0	0	-	0.428	0.421	0.477	-	-	0	-	0.00%
2012-09-04	0	0.610	0.600	0.680	-	-	0	0	-	0.428	0.421	0.477	-	-	0	-	0.00%
2012-09-03	0	0.610	0.610	0.670	0.610	0.610	48,000	29,280	0.6100	0.428	0.428	0.470	0.428	0.428	68,377	0.4282	-4.69%
2012-08-31	0	0.640	0.600	0.680	-	-	0	0	-	0.449	0.421	0.477	-	-	0	-	0.00%
2012-08-30	0	0.640	0.600	0.680	-	-	0	0	-	0.449	0.421	0.477	-	-	0	-	0.00%
2012-08-29	0	0.650	0.610	0.680	-	-	0	0	-	0.449	0.422	0.470	-	-	0	-	0.00%
2012-08-28	0	0.650	0.610	0.690	-	-	0	0	-	0.449	0.422	0.477	-	-	0	-	0.00%
2012-08-27	0	0.650	0.610	0.690	-	-	0	0	-	0.449	0.422	0.477	-	-	0	-	0.00%
2012-08-24	0	0.650	0.610	0.660	-	-	0	0	-	0.449	0.422	0.456	-	-	0	-	0.00%
2012-08-23	0	0.650	0.610	0.660	-	-	0	0	-	0.449	0.422	0.456	-	-	0	-	0.00%
2012-08-22	0	0.650	0.610	0.660	-	-	0	0	-	0.449	0.422	0.456	-	-	0	-	0.00%
2012-08-21	0	0.650	0.610	0.660	-	-	0	0	-	0.449	0.422	0.456	-	-	0	-	0.00%
2012-08-20	0	0.650	0.620	0.680	-	-	0	0	-	0.449	0.429	0.470	-	-	0	-	0.00%
2012-08-17	0	0.650	0.610	0.680	-	-	0	0	-	0.449	0.422	0.470	-	-	0	-	0.00%
2012-08-16	0	0.650	0.620	0.680	-	-	0	0	-	0.449	0.429	0.470	-	-	0	-	0.00%
2012-08-15	0	0.650	0.620	0.690	-	-	0	0	-	0.449	0.429	0.477	-	-	0	-	0.00%
2012-08-14	0	0.650	0.620	0.690	-	-	0	0	-	0.449	0.429	0.477	-	-	0	-	0.00%
2012-08-13	0	0.650	0.610	0.690	-	-	0	0	-	0.449	0.422	0.477	-	-	0	-	0.00%
2012-08-10	0	0.650	0.620	0.690	-	-	0	0	-	0.449	0.429	0.477	-	-	0	-	0.00%
2012-08-09	0	0.650	0.650	0.690	-	-	0	0	-	0.449	0.449	0.477	-	-	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	0.449	0.429	0.477	0.429	0.449	2,908,023	0.4287	1.56%
2012-08-07	0	0.640	0.620	0.690	-	-	0	0	-	0.442	0.429	0.477	-	-	0	-	0.00%
2012-08-06	0	0.640	0.620	0.690	-	-	0	0	-	0.442	0.429	0.477	-	-	0	-	0.00%
2012-08-03	0	0.640	0.620	0.690	-	-	0	0	-	0.442	0.429	0.477	-	-	0	-	0.00%
2012-08-02	0	0.640	0.610	0.680	-	-	0	0	-	0.442	0.422	0.470	-	-	0	-	0.00%
2012-08-01	0	0.640	0.620	0.680	-	-	0	0	-	0.442	0.429	0.470	-	-	0	-	0.00%
2012-07-31	0	0.640	0.620	0.650	-	-	0	0	-	0.442	0.429	0.449	-	-	0	-	0.00%
2012-07-30	0	0.640	0.620	0.650	0.640	0.650	6,000	3,860	0.6433	0.442	0.429	0.449	0.442	0.449	8,681	0.4447	1.59%
2012-07-27	0	0.630	0.620	0.680	-	-	0	0	-	0.435	0.429	0.470	-	-	0	-	0.00%
2012-07-26	0	0.630	0.630	0.680	0.630	0.630	26,000	16,380	0.6300	0.435	0.435	0.470	0.435	0.435	37,616	0.4355	0.00%
2012-07-25	0	0.630	0.630	0.680	0.630	0.630	2,000	1,260	0.6300	0.435	0.435	0.470	0.435	0.435	2,894	0.4355	0.00%
2012-07-24	0	0.630	0.630	0.680	0.600	0.620	14,000	8,580	0.6129	0.435	0.435	0.470	0.415	0.429	20,255	0.4236	-8.70%
2012-07-23	0	0.690	0.630	0.690	-	-	0	0	-	0.477	0.435	0.477	-	-	0	-	0.00%
2012-07-20	0	0.690	0.640	0.690	-	-	0	0	-	0.477	0.442	0.477	-	-	0	-	0.00%
2012-07-19	0	0.690	0.690	0.700	0.690	0.690	106,000	73,140	0.6900	0.477	0.477	0.484	0.477	0.477	153,358	0.4769	1.47%
2012-07-18	0	0.680	0.680	0.690	0.610	0.680	234,000	158,800	0.6786	0.470	0.470	0.477	0.422	0.470	338,546	0.4691	0.00%
2012-07-17	0	0.680	0.610	0.680	-	-	0	0	-	0.470	0.422	0.470	-	-	0	-	0.00%
2012-07-16	0	0.680	0.610	0.680	-	-	0	0	-	0.470	0.422	0.470	-	-	0	-	0.00%
2012-07-13	0	0.680	0.600	0.690	-	-	0	0	-	0.470	0.415	0.477	-	-	0	-	0.00%
2012-07-12	0	0.680	0.600	0.690	-	-	0	0	-	0.470	0.415	0.477	-	-	0	-	0.00%
2012-07-11	0	0.680	0.600	0.690	-	-	0	0	-	0.470	0.415	0.477	-	-	0	-	0.00%
2012-07-10	0	0.680	0.600	0.690	-	-	0	0	-	0.470	0.415	0.477	-	-	0	-	0.00%
2012-07-09	0	0.680	0.580	0.690	-	-	0	0	-	0.470	0.401	0.477	-	-	0	-	0.00%
2012-07-06	0	0.680	0.610	0.680	-	-	0	0	-	0.470	0.422	0.470	-	-	0	-	0.00%
2012-07-05	0	0.680	0.610	0.680	-	-	0	0	-	0.470	0.422	0.470	-	-	0	-	0.00%
2012-07-04	0	0.680	0.610	0.680	-	-	0	0	-	0.470	0.422	0.470	-	-	0	-	0.00%
2012-07-03	0	0.680	0.600	0.690	-	-	0	0	-	0.470	0.415	0.477	-	-	0	-	0.00%
2012-06-29	0	0.680	0.600	0.680	-	-	0	0	-	0.470	0.415	0.470	-	-	0	-	0.00%
2012-06-28	0	0.680	0.610	0.680	-	-	0	0	-	0.470	0.422	0.470	-	-	0	-	0.00%
2012-06-27	0	0.680	0.590	0.680	-	-	0	0	-	0.470	0.408	0.470	-	-	0	-	0.00%
2012-06-26	0	0.680	0.590	0.680	-	-	0	0	-	0.470	0.408	0.470	-	-	0	-	0.00%
2012-06-25	0	0.680	0.590	0.680	-	-	0	0	-	0.470	0.408	0.470	-	-	0	-	-1.45%
2012-06-22	0	0.690	0.620	0.690	-	-	0	0	-	0.477	0.429	0.477	-	-	0	-	0.00%
2012-06-21	0	0.690	0.630	0.690	0.680	0.700	112,000	77,920	0.6957	0.477	0.435	0.477	0.470	0.484	162,039	0.4809	11.29%
2012-06-20	0	0.620	0.620	0.660	0.620	0.620	6,000	3,720	0.6200	0.429	0.429	0.456	0.429	0.429	8,681	0.4285	0.00%
2012-06-19	0	0.620	0.580	0.620	-	-	0	0	-	0.429	0.401	0.429	-	-	0	-	0.00%
2012-06-18	0	0.620	0.580	0.680	-	-	0	0	-	0.429	0.401	0.470	-	-	0	-	0.00%
2012-06-15	0	0.620	0.580	0.680	-	-	0	0	-	0.429	0.401	0.470	-	-	0	-	0.00%
2012-06-14	0	0.620	0.590	0.680	-	-	0	0	-	0.429	0.408	0.470	-	-	0	-	0.00%
2012-06-13	0	0.620	0.580	0.680	-	-	0	0	-	0.429	0.401	0.470	-	-	0	-	0.00%
2012-06-12	0	0.620	0.580	0.680	-	-	0	0	-	0.429	0.401	0.470	-	-	0	-	0.00%
2012-06-11	0	0.620	0.580	0.680	-	-	0	0	-	0.429	0.401	0.470	-	-	0	-	0.00%
2012-06-08	0	0.620	0.580	0.680	-	-	0	0	-	0.429	0.401	0.470	-	-	0	-	0.00%
2012-06-07	0	0.620	0.580	0.680	-	-	0	0	-	0.429	0.401	0.470	-	-	0	-	0.00%
2012-06-06	0	0.620	0.580	0.680	-	-	0	0	-	0.429	0.401	0.470	-	-	0	-	0.00%
2012-06-05	0	0.620	0.580	0.670	-	-	0	0	-	0.429	0.401	0.463	-	-	0	-	0.00%
2012-06-04	0	0.620	0.580	0.690	-	-	0	0	-	0.429	0.401	0.477	-	-	0	-	0.00%
2012-06-01	0	0.620	0.580	0.680	-	-	0	0	-	0.429	0.401	0.470	-	-	0	-	0.00%
2012-05-31	0	0.620	0.620	0.670	-	-	0	0	-	0.429	0.429	0.463	-	-	0	-	3.33%
2012-05-30	0	0.600	0.600	0.640	0.600	0.600	34,000	20,400	0.6000	0.415	0.415	0.442	0.415	0.415	49,190	0.4147	3.45%
2012-05-29	0	0.580	0.580	0.640	-	-	0	0	-	0.401	0.401	0.442	-	-	0	-	-0.00%
2012-05-28	0	0.600	0.600	0.650	-	-	0	0	-	0.401	0.401	0.434	-	-	0	-	0.00%
2012-05-25	0	0.600	0.600	0.650	-	-	0	0	-	0.401	0.401	0.434	-	-	0	-	0.00%
2012-05-24	0	0.600	0.600	0.650	-	-	0	0	-	0.401	0.401	0.434	-	-	0	-	0.00%
2012-05-23	0	0.600	0.600	0.650	-	-	0	0	-	0.401	0.401	0.434	-	-	0	-	0.00%
2012-05-22	0	0.600	0.600	0.650	-	-	0	0	-	0.401	0.401	0.434	-	-	0	-	0.00%
2012-05-21	0	0.600	0.600	0.650	-	-	0	0	-	0.401	0.401	0.434	-	-	0	-	0.00%
2012-05-18	0	0.600	0.600	0.650	-	-	0	0	-	0.401	0.401	0.434	-	-	0	-	0.00%
2012-05-17	0	0.600	0.600	0.650	-	-	0	0	-	0.401	0.401	0.434	-	-	0	-	0.00%
2012-05-16	0	0.600	0.600	0.650	0.600	0.600	26,000	15,600	0.6000	0.401	0.401	0.434	0.401	0.401	38,913	0.4009	-1.64%
2012-05-15	0	0.610	0.610	0.650	0.600	0.600	30,000	18,000	0.6000	0.408	0.408	0.434	0.401	0.401	44,900	0.4009	-1.61%
2012-05-14	0	0.620	0.620	0.650	0.610	0.610	30,000	18,500	0.6167	0.414	0.414	0.434	0.408	0.408	44,900	0.4120	-3.12%
2012-05-11	0	0.640	0.630	0.720	-	-	0	0	-	0.428	0.421	0.481	-	-	0	-	0.00%
2012-05-10	0	0.640	0.620	0.720	-	-	0	0	-	0.428	0.414	0.481	-	-	0	-	0.00%
2012-05-09	0	0.640	0.630	0.710	0.640	0.640	90,000	57,600	0.6400	0.428	0.421	0.474	0.428	0.428	134,700	0.4276	0.00%
2012-05-08	0	0.640	0.640	0.720	0.630	0.640	22,000	13,940	0.6336	0.428	0.428	0.481	0.421	0.428	32,927	0.4234	-11.11%
2012-05-07	0	0.720	0.630	0.730	-	-	0	0	-	0.481	0.421	0.488	-	-	0	-	0.00%
2012-05-04	0	0.720	0.650	0.730	-	-	0	0	-	0.481	0.434	0.488	-	-	0	-	0.00%
2012-05-03	0	0.720	0.650	0.730	-	-	0	0	-	0.481	0.434	0.488	-	-	0	-	0.00%
2012-05-02	0	0.720	0.660	0.720	-	-	0	0	-	0.481	0.441	0.481	-	-	0	-	-1.37%
2012-04-30	0	0.730	0.660	0.730	-	-	0	0	-	0.488	0.441	0.488	-	-	0	-	0.00%
2012-04-27	0	0.730	0.670	0.740	-	-	0	0	-	0.488	0.448	0.494	-	-	0	-	0.00%
2012-04-26	0	0.730	0.650	0.740	-	-	0	0	-	0.488	0.434	0.494	-	-	0	-	0.00%
2012-04-25	0	0.730	0.660	0.740	-	-	0	0	-	0.488	0.441	0.494	-	-	0	-	0.00%
2012-04-24	0	0.730	0.670	0.730	-	-	0	0	-	0.488	0.448	0.488	-	-	0	-	0.00%
2012-04-23	0	0.730	0.730	0.740	0.730	0.730	94,000	68,620	0.7300	0.488	0.488	0.494	0.488	0.488	140,687	0.4878	4.29%
2012-04-20	0	0.700	0.700	0.750	0.700	0.700	4,000	2,800	0.7000	0.468	0.468	0.501	0.468	0.468	5,987	0.4677	0.00%
2012-04-19	0	0.700	0.680	0.720	0.670	0.750	430,000	310,900	0.7230	0.468	0.454	0.481	0.448	0.501	643,567	0.4831	-4.11%
2012-04-18	0	0.730	0.660	0.750	-	-	0	0	-	0.488	0.441	0.501	-	-	0	-	0.00%
2012-04-17	0	0.730	0.630	0.750	-	-	0	0	-	0.488	0.421	0.501	-	-	0	-	0.00%
2012-04-16	0	0.730	0.650	0.750	-	-	0	0	-	0.488	0.434	0.501	-	-	0	-	0.00%
2012-04-13	0	0.730	0.640	0.750	-	-	0	0	-	0.488	0.428	0.501	-	-	0	-	0.00%
2012-04-12	0	0.730	0.650	0.750	-	-	0	0	-	0.488	0.434	0.501	-	-	0	-	0.00%
2012-04-11	0	0.730	0.640	0.750	-	-	0	0	-	0.488	0.428	0.501	-	-	0	-	0.00%
2012-04-10	0	0.730	0.640	0.750	-	-	0	0	-	0.488	0.428	0.501	-	-	0	-	0.00%
2012-04-05	0	0.730	0.650	0.750	-	-	0	0	-	0.488	0.434	0.501	-	-	0	-	0.00%
2012-04-03	0	0.730	0.640	0.750	-	-	0	0	-	0.488	0.428	0.501	-	-	0	-	0.00%
2012-04-02	0	0.730	0.630	0.750	-	-	0	0	-	0.488	0.421	0.501	-	-	0	-	0.00%
2012-03-30	0	0.730	-	0.730	0.700	0.730	110,000	78,540	0.7140	0.488	-	0.488	0.468	0.488	164,633	0.4771	4.29%
2012-03-29	0	0.700	0.700	0.750	0.700	0.700	56,000	39,200	0.7000	0.468	0.468	0.501	0.468	0.468	83,813	0.4677	0.00%
2012-03-28	0	0.700	0.700	0.720	0.660	0.690	34,000	23,000	0.6765	0.468	0.468	0.481	0.441	0.461	50,887	0.4520	7.69%
2012-03-27	0	0.650	0.620	0.660	0.600	0.650	30,000	18,340	0.6113	0.434	0.414	0.441	0.401	0.434	44,900	0.4085	0.00%
2012-03-26	0	0.650	0.560	0.650	-	-	0	0	-	0.434	0.374	0.434	-	-	0	-	-10.96%
2012-03-23	0	0.730	0.700	0.780	-	-	0	0	-	0.488	0.468	0.521	-	-	0	-	0.00%
2012-03-22	0	0.730	0.730	0.780	0.730	0.740	100,000	73,300	0.7330	0.488	0.488	0.521	0.488	0.494	149,667	0.4898	-5.19%
2012-03-21	0	0.770	0.770	0.780	0.770	0.770	6,000	4,620	0.7700	0.514	0.514	0.521	0.514	0.514	8,980	0.5145	0.00%
2012-03-20	0	0.770	0.770	0.780	-	-	0	0	-	0.514	0.514	0.521	-	-	0	-	0.00%
2012-03-19	0	0.770	0.720	0.800	-	-	0	0	-	0.514	0.481	0.535	-	-	0	-	0.00%
2012-03-16	0	0.770	0.720	0.800	-	-	0	0	-	0.514	0.481	0.535	-	-	0	-	0.00%
2012-03-15	0	0.770	0.720	0.800	-	-	0	0	-	0.514	0.481	0.535	-	-	0	-	0.00%
2012-03-14	0	0.770	0.720	0.780	-	-	0	0	-	0.514	0.481	0.521	-	-	0	-	0.00%
2012-03-13	0	0.770	0.750	0.790	0.770	0.780	32,000	24,860	0.7769	0.514	0.501	0.528	0.514	0.521	47,893	0.5191	-2.53%
2012-03-12	0	0.790	0.750	0.790	-	-	0	0	-	0.528	0.501	0.528	-	-	0	-	0.00%
2012-03-09	0	0.790	0.750	0.790	0.750	0.800	70,000	55,140	0.7877	0.528	0.501	0.528	0.501	0.535	104,767	0.5263	9.72%
2012-03-08	0	0.720	0.720	0.750	0.720	0.720	24,000	17,280	0.7200	0.481	0.481	0.501	0.481	0.481	35,920	0.4811	0.00%
2012-03-07	0	0.720	0.660	0.720	-	-	0	0	-	0.481	0.441	0.481	-	-	0	-	0.00%
2012-03-06	0	0.720	0.720	0.750	0.710	0.710	24,000	17,040	0.7100	0.481	0.481	0.501	0.474	0.474	35,920	0.4744	-8.86%
2012-03-05	0	0.790	0.720	0.800	-	-	0	0	-	0.528	0.481	0.535	-	-	0	-	0.00%
2012-03-02	0	0.790	0.710	0.790	-	-	0	0	-	0.528	0.474	0.528	-	-	0	-	0.00%
2012-03-01	0	0.790	0.710	0.790	-	-	0	0	-	0.528	0.474	0.528	-	-	0	-	0.00%
2012-02-29	0	0.790	0.750	0.790	0.750	0.800	24,000	18,720	0.7800	0.528	0.501	0.528	0.501	0.535	35,920	0.5212	8.22%
2012-02-28	0	0.730	0.730	0.750	-	-	0	0	-	0.488	0.488	0.501	-	-	0	-	2.82%
2012-02-27	0	0.710	0.700	0.750	-	-	0	0	-	0.474	0.468	0.501	-	-	0	-	0.00%
2012-02-24	0	0.710	0.710	0.750	0.700	0.700	16,000	11,200	0.7000	0.474	0.474	0.501	0.468	0.468	23,947	0.4677	-5.33%
2012-02-23	0	0.750	0.750	0.780	0.750	0.750	14,000	10,500	0.7500	0.501	0.501	0.521	0.501	0.501	20,953	0.5011	0.00%
2012-02-22	0	0.750	0.680	0.770	-	-	0	0	-	0.501	0.454	0.514	-	-	0	-	0.00%
2012-02-21	0	0.750	0.650	0.780	-	-	0	0	-	0.501	0.434	0.521	-	-	0	-	0.00%
2012-02-20	0	0.750	0.730	0.750	0.750	0.750	8,000	6,000	0.7500	0.501	0.488	0.501	0.501	0.501	11,973	0.5011	2.74%
2012-02-17	0	0.730	0.730	0.750	0.730	0.880	258,000	205,840	0.7978	0.488	0.488	0.501	0.488	0.588	386,140	0.5331	2.82%
2012-02-16	0	0.710	0.640	0.730	-	-	0	0	-	0.474	0.428	0.488	-	-	0	-	0.00%
2012-02-15	0	0.710	0.710	0.730	0.700	0.700	150,000	105,000	0.7000	0.474	0.474	0.488	0.468	0.468	224,500	0.4677	0.00%
2012-02-14	0	0.710	0.710	0.740	0.700	0.700	290,000	203,000	0.7000	0.474	0.474	0.494	0.468	0.468	434,033	0.4677	1.43%
2012-02-13	0	0.700	0.670	0.700	-	-	0	0	-	0.468	0.448	0.468	-	-	0	-	0.00%
2012-02-10	0	0.700	0.650	0.700	0.700	0.700	10,000	7,000	0.7000	0.468	0.434	0.468	0.468	0.468	14,967	0.4677	0.00%
2012-02-09	0	0.700	0.700	0.720	0.640	0.700	394,000	275,680	0.6997	0.468	0.468	0.481	0.428	0.468	589,687	0.4675	1.45%
2012-02-08	0	0.690	0.680	0.690	0.690	0.690	22,000	15,180	0.6900	0.461	0.454	0.461	0.461	0.461	32,927	0.4610	4.55%
2012-02-07	0	0.660	0.660	0.700	-	-	0	0	-	0.441	0.441	0.468	-	-	0	-	0.00%
2012-02-06	0	0.660	0.660	0.700	0.660	0.700	114,000	76,160	0.6681	0.441	0.441	0.468	0.441	0.468	170,620	0.4464	-1.49%
2012-02-03	0	0.670	0.670	0.700	0.650	0.700	168,000	111,320	0.6626	0.448	0.448	0.468	0.434	0.468	251,440	0.4427	-2.90%
2012-02-02	0	0.690	0.650	0.690	0.650	0.700	50,000	32,700	0.6540	0.461	0.434	0.461	0.434	0.468	74,833	0.4370	6.15%
2012-02-01	0	0.650	0.620	0.650	-	-	0	0	-	0.434	0.414	0.434	-	-	0	-	0.00%
2012-01-31	0	0.650	0.620	0.650	-	-	0	0	-	0.434	0.414	0.434	-	-	0	-	0.00%
2012-01-30	0	0.650	0.610	0.660	-	-	0	0	-	0.434	0.408	0.441	-	-	0	-	0.00%
2012-01-27	0	0.650	0.580	0.660	-	-	0	0	-	0.434	0.388	0.441	-	-	0	-	0.00%
2012-01-26	0	0.650	0.560	0.660	-	-	0	0	-	0.434	0.374	0.441	-	-	0	-	0.00%
2012-01-20	0	0.650	0.600	0.700	-	-	0	0	-	0.434	0.401	0.468	-	-	0	-	0.00%
2012-01-19	0	0.650	0.570	0.650	-	-	0	0	-	0.434	0.381	0.434	-	-	0	-	0.00%
2012-01-18	0	0.650	0.580	0.750	-	-	0	0	-	0.434	0.388	0.501	-	-	0	-	0.00%
2012-01-17	0	0.650	0.580	0.650	0.650	0.650	20,000	13,000	0.6500	0.434	0.388	0.434	0.434	0.434	29,933	0.4343	0.00%
2012-01-16	0	0.650	0.620	0.650	-	-	0	0	-	0.434	0.414	0.434	-	-	0	-	0.00%
2012-01-13	0	0.650	0.580	0.650	0.660	0.660	20,000	13,200	0.6600	0.434	0.388	0.434	0.441	0.441	29,933	0.4410	8.33%
2012-01-12	0	0.600	0.570	0.710	-	-	0	0	-	0.401	0.381	0.474	-	-	0	-	0.00%
2012-01-11	0	0.600	0.570	0.640	0.600	0.600	100,000	60,000	0.6000	0.401	0.381	0.428	0.401	0.401	149,667	0.4009	3.45%
2012-01-10	0	0.580	0.530	0.690	-	-	0	0	-	0.388	0.354	0.461	-	-	0	-	0.00%
2012-01-09	0	0.580	0.530	0.660	-	-	0	0	-	0.388	0.354	0.441	-	-	0	-	0.00%
2012-01-06	0	0.580	0.540	0.580	-	-	0	0	-	0.388	0.361	0.388	-	-	0	-	0.00%
2012-01-05	0	0.580	0.580	0.690	-	-	0	0	-	0.388	0.388	0.461	-	-	0	-	0.00%
2012-01-04	0	0.580	0.580	0.690	-	-	0	0	-	0.388	0.388	0.461	-	-	0	-	0.00%
2012-01-03	0	0.580	0.580	0.690	0.530	0.530	20,000	10,600	0.5300	0.388	0.388	0.461	0.354	0.354	29,933	0.3541	0.00%
2011-12-30	0	0.580	0.530	0.690	-	-	0	0	-	0.388	0.354	0.461	-	-	0	-	0.00%
2011-12-29	0	0.580	0.540	0.690	-	-	0	0	-	0.388	0.361	0.461	-	-	0	-	0.00%
2011-12-28	0	0.580	0.550	0.690	-	-	0	0	-	0.388	0.367	0.461	-	-	0	-	0.00%
2011-12-23	0	0.580	0.580	0.690	-	-	0	0	-	0.388	0.388	0.461	-	-	0	-	0.00%
2011-12-22	0	0.580	0.560	0.690	-	-	0	0	-	0.388	0.374	0.461	-	-	0	-	0.00%
2011-12-21	0	0.580	0.580	0.690	-	-	0	0	-	0.388	0.388	0.461	-	-	0	-	0.00%
2011-12-20	0	0.580	0.580	0.690	-	-	0	0	-	0.388	0.388	0.461	-	-	0	-	0.00%
2011-12-19	0	0.580	0.550	0.620	-	-	0	0	-	0.388	0.367	0.414	-	-	0	-	0.00%
2011-12-16	0	0.580	0.560	0.690	-	-	0	0	-	0.388	0.374	0.461	-	-	0	-	0.00%
2011-12-15	0	0.580	0.550	0.690	-	-	0	0	-	0.388	0.367	0.461	-	-	0	-	0.00%
2011-12-14	0	0.580	0.580	0.690	-	-	0	0	-	0.388	0.388	0.461	-	-	0	-	0.00%
2011-12-13	0	0.580	0.580	0.650	-	-	0	0	-	0.388	0.388	0.434	-	-	0	-	0.00%
2011-12-12	0	0.580	0.560	0.690	-	-	0	0	-	0.388	0.374	0.461	-	-	0	-	0.00%
2011-12-09	0	0.580	0.570	0.680	-	-	0	0	-	0.388	0.381	0.454	-	-	0	-	0.00%
2011-12-08	0	0.580	0.570	0.690	-	-	0	0	-	0.388	0.381	0.461	-	-	0	-	0.00%
2011-12-07	0	0.580	0.580	0.680	0.580	0.580	10,000	5,800	0.5800	0.388	0.388	0.454	0.388	0.388	14,967	0.3875	1.75%
2011-12-06	0	0.570	0.560	0.680	-	-	0	0	-	0.381	0.374	0.454	-	-	0	-	0.00%
2011-12-05	0	0.570	0.570	0.680	-	-	0	0	-	0.381	0.381	0.454	-	-	0	-	0.00%
2011-12-02	0	0.570	0.560	0.680	-	-	0	0	-	0.381	0.374	0.454	-	-	0	-	0.00%
2011-12-01	0	0.570	0.570	0.660	0.550	0.550	16,000	8,800	0.5500	0.381	0.381	0.441	0.367	0.367	23,947	0.3675	3.64%
2011-11-30	0	0.550	0.550	0.680	0.550	0.550	22,000	12,100	0.5500	0.367	0.367	0.454	0.367	0.367	32,927	0.3675	-8.33%
2011-11-29	0	0.600	0.550	0.680	-	-	0	0	-	0.401	0.367	0.454	-	-	0	-	0.00%
2011-11-28	0	0.600	0.600	0.680	-	-	0	0	-	0.401	0.401	0.454	-	-	0	-	0.00%
2011-11-25	0	0.600	0.550	0.680	-	-	0	0	-	0.401	0.367	0.454	-	-	0	-	0.00%
2011-11-24	0	0.600	0.560	0.680	-	-	6,000	3,720	0.6200	0.401	0.374	0.454	-	-	8,980	0.4143	0.00%
2011-11-23	0	0.600	0.600	0.620	-	-	0	0	-	0.401	0.401	0.414	-	-	0	-	0.00%
2011-11-22	0	0.600	0.600	0.680	-	-	0	0	-	0.401	0.401	0.454	-	-	0	-	0.00%
2011-11-21	0	0.600	0.600	0.660	-	-	0	0	-	0.401	0.401	0.441	-	-	0	-	0.00%
2011-11-18	0	0.600	0.600	0.680	0.600	0.600	4,000	2,400	0.6000	0.401	0.401	0.454	0.401	0.401	5,987	0.4009	-4.76%
2011-11-17	0	0.630	0.600	0.680	-	-	0	0	-	0.421	0.401	0.454	-	-	0	-	0.00%
2011-11-16	0	0.630	0.630	0.680	0.630	0.630	24,000	15,120	0.6300	0.421	0.421	0.454	0.421	0.421	35,920	0.4209	0.00%
2011-11-15	0	0.630	0.600	0.670	-	-	0	0	-	0.421	0.401	0.448	-	-	0	-	0.00%
2011-11-14	0	0.630	0.600	0.660	-	-	0	0	-	0.421	0.401	0.441	-	-	0	-	0.00%
2011-11-11	0	0.630	0.600	0.690	-	-	0	0	-	0.421	0.401	0.461	-	-	0	-	0.00%
2011-11-10	0	0.630	0.600	0.670	-	-	0	0	-	0.421	0.401	0.448	-	-	0	-	0.00%
2011-11-09	0	0.630	0.620	0.670	-	-	0	0	-	0.421	0.414	0.448	-	-	0	-	0.00%
2011-11-08	0	0.630	0.590	0.670	-	-	0	0	-	0.421	0.394	0.448	-	-	0	-	0.00%
2011-11-07	0	0.630	0.620	0.670	-	-	0	0	-	0.421	0.414	0.448	-	-	0	-	0.00%
2011-11-04	0	0.630	0.600	0.670	-	-	0	0	-	0.421	0.401	0.448	-	-	0	-	0.00%
2011-11-03	0	0.630	0.590	0.690	-	-	0	0	-	0.421	0.394	0.461	-	-	0	-	0.00%
2011-11-02	0	0.630	0.580	0.630	-	-	0	0	-	0.421	0.388	0.421	-	-	0	-	-1.56%
2011-11-01	0	0.640	0.630	0.640	0.640	0.640	80,000	51,200	0.6400	0.428	0.421	0.428	0.428	0.428	119,733	0.4276	-1.54%
2011-10-31	0	0.650	0.640	0.650	-	-	0	0	-	0.434	0.428	0.434	-	-	0	-	-1.52%
2011-10-28	0	0.660	0.660	0.730	0.660	0.680	40,000	26,760	0.6690	0.441	0.441	0.488	0.441	0.454	59,867	0.4470	-2.94%
2011-10-27	0	0.680	0.640	0.720	-	-	0	0	-	0.454	0.428	0.481	-	-	0	-	0.00%
2011-10-26	0	0.680	0.660	0.710	-	-	0	0	-	0.454	0.441	0.474	-	-	0	-	0.00%
2011-10-25	0	0.680	0.680	0.700	0.680	0.680	8,000	5,440	0.6800	0.454	0.454	0.468	0.454	0.454	11,973	0.4543	3.03%
2011-10-24	0	0.660	0.660	0.700	0.640	0.640	4,000	2,560	0.6400	0.441	0.441	0.468	0.428	0.428	5,987	0.4276	6.45%
2011-10-21	0	0.620	0.620	0.680	0.620	0.650	36,000	23,220	0.6450	0.414	0.414	0.454	0.414	0.434	53,880	0.4310	-4.62%
2011-10-20	0	0.650	0.600	0.650	0.640	0.650	553,000	358,570	0.6484	0.434	0.401	0.434	0.428	0.434	827,657	0.4332	1.56%
2011-10-19	0	0.640	0.530	0.650	-	-	0	0	-	0.428	0.354	0.434	-	-	0	-	0.00%
2011-10-18	0	0.640	0.530	0.650	-	-	0	0	-	0.428	0.354	0.434	-	-	0	-	0.00%
2011-10-17	0	0.640	0.630	0.650	-	-	0	0	-	0.428	0.421	0.434	-	-	0	-	0.00%
2011-10-14	0	0.640	0.530	0.640	0.650	0.650	184,000	119,600	0.6500	0.428	0.354	0.428	0.434	0.434	275,387	0.4343	-1.54%
2011-10-13	0	0.650	0.560	0.720	0.650	0.660	186,000	121,180	0.6515	0.434	0.374	0.481	0.434	0.441	278,380	0.4353	-1.52%
2011-10-12	0	0.660	0.650	0.680	0.660	0.690	74,000	49,360	0.6670	0.441	0.434	0.454	0.441	0.461	110,753	0.4457	15.79%
2011-10-11	0	0.570	0.570	0.660	-	-	0	0	-	0.381	0.381	0.441	-	-	0	-	7.55%
2011-10-10	0	0.530	0.530	0.650	-	-	0	0	-	0.354	0.354	0.434	-	-	0	-	0.00%
2011-10-07	0	0.530	0.530	0.640	-	-	0	0	-	0.354	0.354	0.428	-	-	0	-	1.92%
2011-10-06	0	0.520	0.520	0.560	0.500	0.500	20,000	10,000	0.5000	0.347	0.347	0.374	0.334	0.334	29,933	0.3341	-7.14%
2011-10-04	0	0.560	0.520	0.560	-	-	0	0	-	0.374	0.347	0.374	-	-	0	-	-5.08%
2011-10-03	0	0.590	0.520	0.590	-	-	0	0	-	0.394	0.347	0.394	-	-	0	-	-1.67%
2011-09-30	0	0.600	0.520	0.610	-	-	0	0	-	0.401	0.347	0.408	-	-	0	-	0.00%
2011-09-28	0	0.600	0.520	0.610	0.600	0.600	38,000	22,800	0.6000	0.401	0.347	0.408	0.401	0.401	56,873	0.4009	0.00%
2011-09-27	0	0.600	0.520	0.650	-	-	0	0	-	0.401	0.347	0.434	-	-	0	-	0.00%
2011-09-26	0	0.600	0.520	0.600	0.500	0.620	80,000	45,000	0.5625	0.401	0.347	0.401	0.334	0.414	119,733	0.3758	13.21%
2011-09-23	0	0.530	0.530	0.580	0.520	0.530	60,000	31,760	0.5293	0.354	0.354	0.388	0.347	0.354	89,800	0.3537	-11.67%
2011-09-22	0	0.600	0.570	0.600	0.600	0.630	142,000	88,860	0.6258	0.401	0.381	0.401	0.401	0.421	212,527	0.4181	-4.76%
2011-09-21	0	0.630	0.620	0.630	0.620	0.630	180,000	111,900	0.6217	0.421	0.414	0.421	0.414	0.421	269,400	0.4154	0.00%
2011-09-20	0	0.630	0.630	0.710	0.620	0.630	560,000	348,500	0.6223	0.421	0.421	0.474	0.414	0.421	838,133	0.4158	-1.56%
2011-09-19	0	0.640	0.640	0.720	-	-	0	0	-	0.428	0.428	0.481	-	-	0	-	0.00%
2011-09-16	0	0.640	0.640	0.740	-	-	0	0	-	0.428	0.428	0.494	-	-	0	-	1.59%
2011-09-15	0	0.630	0.630	0.740	0.630	0.630	32,000	20,160	0.6300	0.421	0.421	0.494	0.421	0.421	47,893	0.4209	-3.08%
2011-09-14	0	0.650	0.640	0.740	-	-	0	0	-	0.434	0.428	0.494	-	-	0	-	0.00%
2011-09-12	0	0.650	0.650	0.680	0.630	0.650	216,000	140,080	0.6485	0.434	0.434	0.454	0.421	0.434	323,280	0.4333	-7.14%
2011-09-09	0	0.700	0.670	0.730	-	-	0	0	-	0.468	0.448	0.488	-	-	0	-	0.00%
2011-09-08	0	0.700	0.680	0.700	0.680	0.700	8,000	5,480	0.6850	0.468	0.454	0.468	0.454	0.468	11,973	0.4577	-4.11%
2011-09-07	0	0.730	0.630	0.730	-	-	0	0	-	0.488	0.421	0.488	-	-	0	-	-1.35%
2011-09-06	0	0.740	0.650	0.740	-	-	0	0	-	0.494	0.434	0.494	-	-	0	-	-1.33%
2011-09-05	0	0.750	0.680	0.750	0.750	0.750	44,000	33,000	0.7500	0.501	0.454	0.501	0.501	0.501	65,853	0.5011	2.74%
2011-09-02	0	0.730	0.630	0.730	-	-	0	0	-	0.488	0.421	0.488	-	-	0	-	0.00%
2011-09-01	0	0.730	0.660	0.730	0.740	0.740	30,000	22,200	0.7400	0.488	0.441	0.488	0.494	0.494	44,900	0.4944	-1.35%
2011-08-31	0	0.740	0.740	0.750	-	-	0	0	-	0.494	0.494	0.501	-	-	0	-	1.37%
2011-08-30	0	0.730	0.660	0.730	0.740	0.750	40,000	29,900	0.7475	0.488	0.441	0.488	0.494	0.501	59,867	0.4994	7.35%
2011-08-29	0	0.680	0.640	0.700	-	-	0	0	-	0.454	0.428	0.468	-	-	0	-	0.00%
2011-08-26	0	0.680	0.640	0.720	0.680	0.750	86,000	60,440	0.7028	0.454	0.428	0.481	0.454	0.501	128,713	0.4696	6.25%
2011-08-25	0	0.640	0.640	0.670	0.640	0.640	300,000	192,000	0.6400	0.428	0.428	0.448	0.428	0.428	449,000	0.4276	1.59%
2011-08-24	0	0.630	0.630	0.700	-	-	0	0	-	0.421	0.421	0.468	-	-	0	-	0.00%
2011-08-23	0	0.640	0.640	0.670	0.620	0.660	28,000	18,000	0.6429	0.421	0.421	0.441	0.408	0.434	42,572	0.4228	-5.88%
2011-08-22	0	0.680	0.650	0.680	0.680	0.680	32,000	21,760	0.6800	0.447	0.428	0.447	0.447	0.447	48,654	0.4472	-2.86%
2011-08-19	0	0.700	0.680	0.700	0.710	0.710	14,000	9,940	0.7100	0.460	0.447	0.460	0.467	0.467	21,286	0.4670	-5.41%
2011-08-18	0	0.740	0.680	0.740	-	-	0	0	-	0.487	0.447	0.487	-	-	0	-	0.00%
2011-08-17	0	0.740	0.680	0.750	0.740	0.760	16,000	12,040	0.7525	0.487	0.447	0.493	0.487	0.500	24,327	0.4949	5.71%
2011-08-16	0	0.700	0.700	0.740	0.690	0.700	98,000	68,420	0.6982	0.460	0.460	0.487	0.454	0.460	149,001	0.4592	-2.78%
2011-08-15	0	0.720	0.710	0.750	-	-	0	0	-	0.474	0.467	0.493	-	-	0	-	0.00%
2011-08-12	0	0.720	0.720	0.740	0.720	0.850	606,000	459,920	0.7589	0.474	0.474	0.487	0.474	0.559	921,376	0.4992	-16.28%
2011-08-11	0	0.860	0.860	0.980	0.850	0.850	16,000	13,600	0.8500	0.566	0.566	0.645	0.559	0.559	24,327	0.5591	1.18%
2011-08-10	0	0.850	0.850	0.900	-	-	0	0	-	0.559	0.559	0.592	-	-	0	-	0.00%
2011-08-09	0	0.850	0.830	0.850	0.830	0.850	160,000	134,680	0.8418	0.559	0.546	0.559	0.546	0.559	243,268	0.5536	0.00%
2011-08-08	0	0.850	0.850	0.890	0.850	0.850	14,000	11,900	0.8500	0.559	0.559	0.585	0.559	0.559	21,286	0.5591	-7.61%
2011-08-05	0	0.920	0.900	0.950	-	-	0	0	-	0.605	0.592	0.625	-	-	0	-	0.00%
2011-08-04	0	0.920	0.910	0.990	-	-	0	0	-	0.605	0.599	0.651	-	-	0	-	0.00%
2011-08-03	0	0.920	0.920	0.970	0.920	0.920	30,000	27,600	0.9200	0.605	0.605	0.638	0.605	0.605	45,613	0.6051	0.00%
2011-08-02	0	0.920	0.920	0.940	0.920	0.920	200,000	184,000	0.9200	0.605	0.605	0.618	0.605	0.605	304,085	0.6051	-1.08%
2011-08-01	0	0.930	0.930	0.950	0.910	0.940	28,000	25,660	0.9164	0.612	0.612	0.625	0.599	0.618	42,572	0.6027	-2.11%
2011-07-29	0	0.950	0.910	0.950	-	-	0	0	-	0.625	0.599	0.625	-	-	0	-	0.00%
2011-07-28	0	0.950	0.940	0.950	-	-	0	0	-	0.625	0.618	0.625	-	-	0	-	-2.06%
2011-07-27	0	0.970	0.950	0.970	0.980	0.980	140,000	137,200	0.9800	0.638	0.625	0.638	0.645	0.645	212,859	0.6446	1.04%
2011-07-26	0	0.960	0.940	0.970	0.930	0.960	62,000	59,180	0.9545	0.631	0.618	0.638	0.612	0.631	94,266	0.6278	3.23%
2011-07-25	0	0.930	0.930	0.950	-	-	0	0	-	0.612	0.612	0.625	-	-	0	-	1.09%
2011-07-22	0	0.920	0.920	0.940	0.910	0.950	50,000	45,900	0.9180	0.605	0.605	0.618	0.599	0.625	76,021	0.6038	-2.13%
2011-07-21	0	0.940	0.910	0.960	-	-	0	0	-	0.618	0.599	0.631	-	-	0	-	0.00%
2011-07-20	0	0.940	0.920	0.940	-	-	0	0	-	0.618	0.605	0.618	-	-	0	-	0.00%
2011-07-19	0	0.940	0.920	0.950	0.940	0.950	276,000	260,100	0.9424	0.618	0.605	0.625	0.618	0.625	419,637	0.6198	2.17%
2011-07-18	0	0.920	0.900	0.940	-	-	0	0	-	0.605	0.592	0.618	-	-	0	-	0.00%
2011-07-15	0	0.920	0.900	0.930	0.880	0.920	30,000	27,200	0.9067	0.605	0.592	0.612	0.579	0.605	45,613	0.5963	1.10%
2011-07-14	0	0.910	0.870	0.930	0.910	0.920	80,000	73,200	0.9150	0.599	0.572	0.612	0.599	0.605	121,634	0.6018	-1.09%
2011-07-13	0	0.920	0.920	0.940	0.920	0.930	58,000	53,780	0.9272	0.605	0.605	0.618	0.605	0.612	88,185	0.6099	1.10%
2011-07-12	0	0.910	0.910	0.920	0.910	0.910	40,000	36,400	0.9100	0.599	0.599	0.605	0.599	0.599	60,817	0.5985	-2.15%
2011-07-11	0	0.930	0.910	0.960	0.920	0.930	102,000	94,560	0.9271	0.612	0.599	0.631	0.605	0.612	155,083	0.6097	0.00%
2011-07-08	0	0.930	0.920	0.930	0.920	0.930	330,000	306,800	0.9297	0.612	0.605	0.612	0.605	0.612	501,740	0.6115	1.09%
2011-07-07	0	0.920	0.920	0.940	-	-	0	0	-	0.605	0.605	0.618	-	-	0	-	0.00%
2011-07-06	0	0.920	0.920	0.940	0.920	0.940	50,000	46,300	0.9260	0.605	0.605	0.618	0.605	0.618	76,021	0.6090	-1.08%
2011-07-05	0	0.930	0.910	0.930	0.930	0.930	74,000	68,820	0.9300	0.612	0.599	0.612	0.612	0.612	112,511	0.6117	0.00%
2011-07-04	0	0.930	0.930	0.940	0.930	0.930	50,000	46,500	0.9300	0.612	0.612	0.618	0.612	0.612	76,021	0.6117	0.00%
2011-06-30	0	0.930	0.930	0.940	0.920	0.930	30,000	27,620	0.9207	0.612	0.612	0.618	0.605	0.612	45,613	0.6055	0.00%
2011-06-29	0	0.930	0.920	0.940	-	-	0	0	-	0.612	0.605	0.618	-	-	0	-	0.00%
2011-06-28	0	0.930	0.930	0.970	0.920	0.920	100,000	92,000	0.9200	0.612	0.612	0.638	0.605	0.605	152,042	0.6051	0.00%
2011-06-27	0	0.930	0.930	0.970	0.930	0.930	50,000	46,500	0.9300	0.612	0.612	0.638	0.612	0.612	76,021	0.6117	0.00%
2011-06-24	0	0.930	0.930	0.960	-	-	0	0	-	0.612	0.612	0.631	-	-	0	-	0.00%
2011-06-23	0	0.930	0.930	0.970	0.930	0.940	84,000	78,160	0.9305	0.612	0.612	0.638	0.612	0.618	127,716	0.6120	-1.06%
2011-06-22	0	0.940	0.930	0.990	0.940	0.940	10,000	9,400	0.9400	0.618	0.612	0.651	0.618	0.618	15,204	0.6182	1.08%
2011-06-21	0	0.930	0.930	0.940	0.930	0.930	10,000	9,300	0.9300	0.612	0.612	0.618	0.612	0.612	15,204	0.6117	-1.06%
2011-06-20	0	0.940	0.930	0.940	0.930	0.950	40,000	37,600	0.9400	0.618	0.612	0.618	0.612	0.625	60,817	0.6182	1.08%
2011-06-17	0	0.930	0.930	0.950	0.930	0.930	184,000	171,120	0.9300	0.612	0.612	0.625	0.612	0.612	279,758	0.6117	0.00%
2011-06-16	0	0.930	0.930	0.940	0.920	0.930	168,000	156,140	0.9294	0.612	0.612	0.618	0.605	0.612	255,431	0.6113	0.00%
2011-06-15	0	0.930	0.930	0.940	0.920	0.930	83,000	77,130	0.9293	0.612	0.612	0.618	0.605	0.612	126,195	0.6112	0.00%
2011-06-14	0	0.930	0.930	0.940	0.930	0.930	30,000	27,900	0.9300	0.612	0.612	0.618	0.612	0.612	45,613	0.6117	1.09%
2011-06-13	0	0.920	0.910	0.940	0.920	0.920	40,000	36,800	0.9200	0.605	0.599	0.618	0.605	0.605	60,817	0.6051	0.00%
2011-06-10	0	0.920	0.910	0.920	0.910	0.940	418,000	386,940	0.9257	0.605	0.599	0.605	0.599	0.618	635,537	0.6088	-1.08%
2011-06-09	0	0.930	0.930	0.950	0.930	0.940	126,000	117,680	0.9340	0.612	0.612	0.625	0.612	0.618	191,573	0.6143	-3.12%
2011-06-08	0	0.960	0.960	0.970	0.950	0.960	114,000	109,280	0.9586	0.631	0.631	0.638	0.625	0.631	173,328	0.6305	0.00%
2011-06-07	0	0.960	0.950	0.970	0.960	0.960	40,000	38,400	0.9600	0.631	0.625	0.638	0.631	0.631	60,817	0.6314	0.00%
2011-06-03	0	0.960	0.960	0.970	0.960	0.970	66,000	63,380	0.9603	0.631	0.631	0.638	0.631	0.638	100,348	0.6316	0.00%
2011-06-02	0	0.960	0.960	0.970	0.960	0.970	142,000	136,820	0.9635	0.631	0.631	0.638	0.631	0.638	215,900	0.6337	0.00%
2011-06-01	0	0.960	0.960	0.970	0.960	0.960	20,000	19,200	0.9600	0.631	0.631	0.638	0.631	0.631	30,408	0.6314	0.00%
2011-05-31	0	0.960	0.960	0.970	0.960	0.960	40,000	38,400	0.9600	0.631	0.631	0.638	0.631	0.631	60,817	0.6314	0.00%
2011-05-30	0	0.960	0.960	0.970	0.960	0.960	94,000	90,240	0.9600	0.631	0.631	0.638	0.631	0.631	142,920	0.6314	0.00%
2011-05-27	0	0.960	0.960	0.970	0.960	0.960	8,000	7,680	0.9600	0.631	0.631	0.638	0.631	0.631	12,163	0.6314	0.00%
2011-05-26	0	0.960	0.960	0.970	0.960	0.960	90,000	86,400	0.9600	0.631	0.631	0.638	0.631	0.631	136,838	0.6314	0.00%
2011-05-25	0	0.960	0.950	0.970	0.960	0.970	270,000	260,900	0.9663	0.631	0.625	0.638	0.631	0.638	410,514	0.6355	-1.03%
2011-05-24	0	0.970	0.960	0.970	0.970	0.970	30,000	28,960	0.9653	0.638	0.631	0.638	0.638	0.638	45,613	0.6349	0.00%
2011-05-23	0	0.970	0.940	0.970	-	-	0	0	-	0.638	0.618	0.638	-	-	0	-	0.00%
2011-05-20	0	0.970	0.940	0.980	0.970	0.970	130,000	126,100	0.9700	0.638	0.618	0.645	0.638	0.638	197,655	0.6380	0.00%
2011-05-19	0	0.970	0.970	0.980	0.970	1.000	330,000	329,340	0.9980	0.638	0.638	0.645	0.638	0.658	501,740	0.6564	0.00%
2011-05-18	0	0.970	0.970	0.980	0.960	0.960	60,000	57,600	0.9600	0.638	0.638	0.645	0.631	0.631	91,225	0.6314	1.04%
2011-05-17	0	0.960	0.950	0.970	0.960	0.970	470,000	452,980	0.9638	0.631	0.625	0.638	0.631	0.638	714,599	0.6339	1.05%
2011-05-16	0	0.950	0.950	0.990	-	-	0	0	-	0.625	0.625	0.651	-	-	0	-	0.00%
2011-05-13	0	0.950	0.930	0.980	0.950	0.950	60,000	57,000	0.9500	0.625	0.612	0.645	0.625	0.625	91,225	0.6248	0.00%
2011-05-12	0	0.950	0.950	0.960	0.950	0.960	168,000	160,600	0.9560	0.625	0.625	0.631	0.625	0.631	255,431	0.6287	-2.06%
2011-05-11	0	0.970	0.960	0.970	0.980	0.980	100,000	98,000	0.9800	0.638	0.631	0.638	0.645	0.645	152,042	0.6446	2.11%
2011-05-09	0	0.950	0.940	0.950	0.940	0.960	74,000	70,660	0.9549	0.625	0.618	0.625	0.618	0.631	112,511	0.6280	1.06%
2011-05-06	0	0.940	0.940	0.950	0.940	0.940	336,000	315,840	0.9400	0.618	0.618	0.625	0.618	0.618	510,862	0.6182	1.08%
2011-05-05	0	0.930	0.930	0.950	-	-	0	0	-	0.612	0.612	0.625	-	-	0	-	0.00%
2011-05-04	0	0.930	0.930	0.950	0.930	0.940	420,000	394,320	0.9389	0.612	0.612	0.625	0.612	0.618	638,578	0.6175	-1.06%
2011-05-03	0	0.940	0.940	0.950	0.940	0.940	84,000	78,960	0.9400	0.618	0.618	0.625	0.618	0.618	127,716	0.6182	0.00%
2011-04-29	0	0.940	0.940	0.950	0.940	0.950	240,000	225,640	0.9402	0.618	0.618	0.625	0.618	0.625	364,902	0.6184	0.00%
2011-04-28	0	0.940	0.940	0.950	0.940	0.940	272,000	255,680	0.9400	0.618	0.618	0.625	0.618	0.618	413,555	0.6182	0.00%
2011-04-27	0	0.940	0.940	0.950	0.930	0.950	140,000	131,980	0.9427	0.618	0.618	0.625	0.612	0.625	212,859	0.6200	0.00%
2011-04-26	0	0.940	0.940	0.950	0.910	0.970	310,000	286,800	0.9252	0.618	0.618	0.625	0.599	0.638	471,331	0.6085	2.17%
2011-04-21	0	0.970	0.970	0.990	0.970	1.000	460,000	450,780	0.9800	0.605	0.605	0.618	0.605	0.624	737,405	0.6113	0.00%
2011-04-20	0	0.970	0.970	1.000	0.970	0.990	340,000	332,860	0.9790	0.605	0.605	0.624	0.605	0.618	545,039	0.6107	-1.02%
2011-04-19	0	0.980	0.970	0.980	0.980	1.000	116,000	113,920	0.9821	0.611	0.605	0.611	0.611	0.624	185,954	0.6126	0.00%
2011-04-18	0	0.980	0.970	1.000	-	-	0	0	-	0.611	0.605	0.624	-	-	0	-	0.00%
2011-04-15	0	0.980	0.980	1.000	0.970	1.000	526,000	517,100	0.9831	0.611	0.611	0.624	0.605	0.624	843,207	0.6133	0.00%
2011-04-14	0	0.980	0.970	0.990	0.970	0.980	418,000	411,240	0.9838	0.611	0.605	0.618	0.605	0.611	670,077	0.6137	-1.01%
2011-04-13	0	0.990	0.980	0.990	0.990	0.990	10,000	9,900	0.9900	0.618	0.611	0.618	0.618	0.618	16,031	0.6176	2.06%
2011-04-12	0	0.970	0.970	0.990	0.970	0.970	90,000	87,300	0.9700	0.605	0.605	0.618	0.605	0.605	144,275	0.6051	0.00%
2011-04-11	0	0.970	0.970	1.000	0.970	0.970	10,000	9,700	0.9700	0.605	0.605	0.624	0.605	0.605	16,031	0.6051	-1.02%
2011-04-08	0	0.980	0.980	1.000	0.980	0.990	610,000	598,040	0.9804	0.611	0.611	0.624	0.611	0.618	977,863	0.6116	-2.00%
2011-04-07	0	1.000	1.000	1.010	1.000	1.000	212,000	212,000	1.0000	0.624	0.624	0.630	0.624	0.624	339,848	0.6238	-0.99%
2011-04-06	0	1.010	1.010	1.030	1.000	1.020	480,000	480,540	1.0011	0.630	0.630	0.643	0.624	0.636	769,466	0.6245	-1.94%
2011-04-04	0	1.030	1.010	1.030	1.030	1.030	144,000	148,320	1.0300	0.643	0.630	0.643	0.643	0.643	230,840	0.6425	3.00%
2011-04-01	0	1.000	0.990	1.000	1.000	1.050	344,000	347,700	1.0108	0.624	0.618	0.624	0.624	0.655	551,451	0.6305	0.00%
2011-03-31	0	1.000	1.000	1.020	1.000	1.020	372,000	377,880	1.0158	0.624	0.624	0.636	0.624	0.636	596,336	0.6337	-1.96%
2011-03-30	0	1.020	1.000	1.020	0.970	1.020	208,000	205,360	0.9873	0.636	0.624	0.636	0.605	0.636	333,435	0.6159	3.03%
2011-03-29	0	0.990	0.990	1.020	0.990	1.000	502,000	500,540	0.9971	0.618	0.618	0.636	0.618	0.624	804,734	0.6220	-1.98%
2011-03-28	0	1.010	1.010	1.020	0.990	1.010	238,000	237,180	0.9966	0.630	0.630	0.636	0.618	0.630	381,527	0.6217	-0.98%
2011-03-25	0	1.020	1.010	1.020	0.980	1.040	1,141,000	1,152,930	1.0105	0.636	0.630	0.636	0.611	0.649	1,829,086	0.6303	-0.97%
2011-03-24	0	1.030	1.020	1.030	0.960	1.040	5,134,000	5,157,200	1.0045	0.643	0.636	0.643	0.599	0.649	8,230,084	0.6266	9.57%
2011-03-23	0	0.940	0.920	0.950	0.940	0.940	30,000	28,200	0.9400	0.586	0.574	0.593	0.586	0.586	48,092	0.5864	0.00%
2011-03-22	0	0.940	0.920	0.950	0.920	0.940	52,000	48,840	0.9392	0.586	0.574	0.593	0.574	0.586	83,359	0.5859	2.17%
2011-03-21	0	0.920	0.920	0.950	0.910	0.910	56,000	50,960	0.9100	0.574	0.574	0.593	0.568	0.568	89,771	0.5677	1.10%
2011-03-18	0	0.910	0.900	0.910	0.910	0.910	10,000	9,100	0.9100	0.568	0.561	0.568	0.568	0.568	16,031	0.5677	-1.09%
2011-03-17	0	0.920	0.900	0.920	0.900	0.920	42,000	38,600	0.9190	0.574	0.561	0.574	0.561	0.574	67,328	0.5733	-2.13%
2011-03-16	0	0.940	0.920	0.940	0.920	0.940	60,000	55,400	0.9233	0.586	0.574	0.586	0.574	0.586	96,183	0.5760	3.30%
2011-03-15	0	0.910	0.910	0.920	0.910	0.920	72,000	65,980	0.9164	0.568	0.568	0.574	0.568	0.574	115,420	0.5717	-3.19%
2011-03-14	0	0.940	0.930	0.950	0.930	0.970	532,000	509,580	0.9579	0.586	0.580	0.593	0.580	0.605	852,825	0.5975	2.17%
2011-03-11	0	0.920	0.920	0.950	-	-	50,000	45,500	0.9100	0.574	0.574	0.593	-	-	80,153	0.5677	1.10%
2011-03-10	0	0.910	0.910	0.930	0.900	0.930	96,000	88,960	0.9267	0.568	0.568	0.580	0.561	0.580	153,893	0.5781	-3.19%
2011-03-09	0	0.940	0.940	0.950	0.940	0.960	156,000	148,300	0.9506	0.586	0.586	0.593	0.586	0.599	250,077	0.5930	-1.05%
2011-03-08	0	0.950	0.930	0.950	0.930	0.950	68,000	64,240	0.9447	0.593	0.580	0.593	0.580	0.593	109,008	0.5893	2.15%
2011-03-07	0	0.930	0.930	0.960	0.920	0.980	218,000	205,360	0.9420	0.580	0.580	0.599	0.574	0.611	349,466	0.5876	-1.06%
2011-03-04	0	0.940	0.930	0.950	0.930	0.940	60,000	55,900	0.9317	0.586	0.580	0.593	0.580	0.586	96,183	0.5812	2.17%
2011-03-03	0	0.920	0.920	0.930	-	-	0	0	-	0.574	0.574	0.580	-	-	0	-	1.10%
2011-03-02	0	0.910	0.910	0.920	0.900	0.900	2,000	1,800	0.9000	0.568	0.568	0.574	0.561	0.561	3,206	0.5614	0.00%
2011-03-01	0	0.910	0.900	0.930	-	-	0	0	-	0.568	0.561	0.580	-	-	0	-	0.00%
2011-02-28	0	0.910	0.910	0.930	0.910	0.910	10,000	9,100	0.9100	0.568	0.568	0.580	0.568	0.568	16,031	0.5677	1.11%
2011-02-25	0	0.900	0.900	0.940	-	-	0	0	-	0.561	0.561	0.586	-	-	0	-	1.12%
2011-02-24	0	0.890	0.890	0.910	0.890	0.950	280,000	254,120	0.9076	0.555	0.555	0.568	0.555	0.593	448,855	0.5662	-3.26%
2011-02-23	0	0.920	0.910	0.920	0.920	0.920	24,000	22,080	0.9200	0.574	0.568	0.574	0.574	0.574	38,473	0.5739	-2.13%
2011-02-22	0	0.940	0.910	0.940	-	-	0	0	-	0.586	0.568	0.586	-	-	0	-	0.00%
2011-02-21	0	0.940	0.920	0.940	-	-	0	0	-	0.586	0.574	0.586	-	-	0	-	-2.08%
2011-02-18	0	0.960	0.930	0.960	0.910	0.960	220,000	204,900	0.9314	0.599	0.580	0.599	0.568	0.599	352,672	0.5810	5.49%
2011-02-17	0	0.910	0.910	0.940	0.910	0.960	36,000	33,840	0.9400	0.568	0.568	0.586	0.568	0.599	57,710	0.5864	-1.09%
2011-02-16	0	0.920	0.920	0.930	0.920	0.920	72,000	65,960	0.9161	0.574	0.574	0.580	0.574	0.574	115,420	0.5715	2.22%
2011-02-15	0	0.900	0.900	0.910	0.900	0.900	14,000	12,600	0.9000	0.561	0.561	0.568	0.561	0.561	22,443	0.5614	-3.23%
2011-02-14	0	0.930	0.910	0.930	0.900	0.950	76,000	69,880	0.9195	0.580	0.568	0.580	0.561	0.593	121,832	0.5736	3.33%
2011-02-11	0	0.900	0.900	0.920	0.890	0.910	132,000	118,900	0.9008	0.561	0.561	0.574	0.555	0.568	211,603	0.5619	0.00%
2011-02-10	0	0.900	0.880	0.910	0.880	0.930	692,000	627,520	0.9068	0.561	0.549	0.568	0.549	0.580	1,109,314	0.5657	-7.22%
2011-02-09	0	0.970	0.940	0.970	0.950	0.970	236,000	224,320	0.9505	0.605	0.586	0.605	0.593	0.605	378,321	0.5929	-3.00%
2011-02-08	0	1.000	0.980	1.000	0.980	1.040	342,000	337,240	0.9861	0.624	0.611	0.624	0.611	0.649	548,245	0.6151	-0.99%
2011-02-07	0	1.010	0.970	1.010	0.940	1.050	1,239,000	1,225,930	0.9895	0.630	0.605	0.630	0.586	0.655	1,986,185	0.6172	12.22%
2011-02-02	0	0.900	0.900	0.940	0.900	0.900	40,000	36,000	0.9000	0.561	0.561	0.586	0.561	0.561	64,122	0.5614	-1.10%
2011-02-01	0	0.910	0.910	0.920	0.910	0.910	256,000	232,960	0.9100	0.568	0.568	0.574	0.568	0.568	410,382	0.5677	0.00%
2011-01-31	0	0.910	0.910	0.930	0.890	0.910	280,000	252,920	0.9033	0.568	0.568	0.580	0.555	0.568	448,855	0.5635	-2.15%
2011-01-28	0	0.930	0.910	0.930	0.920	0.930	132,000	121,660	0.9217	0.580	0.568	0.580	0.574	0.580	211,603	0.5749	0.00%
2011-01-27	0	0.930	0.920	0.950	0.930	0.930	100,000	93,000	0.9300	0.580	0.574	0.593	0.580	0.580	160,305	0.5801	1.09%
2011-01-26	0	0.920	0.920	0.950	0.920	0.950	234,000	219,700	0.9389	0.574	0.574	0.593	0.574	0.593	375,115	0.5857	-1.08%
2011-01-25	0	0.930	0.930	0.950	0.930	0.930	20,000	18,600	0.9300	0.580	0.580	0.593	0.580	0.580	32,061	0.5801	0.00%
2011-01-24	0	0.930	0.930	0.950	0.930	0.930	10,000	9,300	0.9300	0.580	0.580	0.593	0.580	0.580	16,031	0.5801	-2.11%
2011-01-21	0	0.950	0.930	0.950	0.950	0.950	100,000	95,000	0.9500	0.593	0.580	0.593	0.593	0.593	160,305	0.5926	0.00%
2011-01-20	0	0.950	0.930	0.950	0.930	0.950	406,000	383,500	0.9446	0.593	0.580	0.593	0.580	0.593	650,840	0.5892	-1.04%
2011-01-19	0	0.960	0.950	0.960	0.940	0.970	266,000	255,460	0.9604	0.599	0.593	0.599	0.586	0.605	426,413	0.5991	3.23%
2011-01-18	0	0.930	0.920	0.940	0.920	0.950	164,000	152,580	0.9304	0.580	0.574	0.586	0.574	0.593	262,901	0.5804	1.09%
2011-01-17	0	0.920	0.910	0.920	0.920	0.920	130,000	119,600	0.9200	0.574	0.568	0.574	0.574	0.574	208,397	0.5739	-1.08%
2011-01-14	0	0.930	0.920	0.930	0.920	0.930	144,000	132,780	0.9221	0.580	0.574	0.580	0.574	0.580	230,840	0.5752	1.09%
2011-01-13	0	0.920	0.920	0.930	0.920	0.950	398,000	368,960	0.9270	0.574	0.574	0.580	0.574	0.593	638,016	0.5783	-4.17%
2011-01-12	0	0.960	0.950	0.970	0.950	0.970	136,000	131,160	0.9644	0.599	0.593	0.605	0.593	0.605	218,015	0.6016	2.13%
2011-01-11	0	0.940	0.940	0.950	0.940	0.940	10,000	9,400	0.9400	0.586	0.586	0.593	0.586	0.586	16,031	0.5864	0.00%
2011-01-10	0	0.940	0.930	0.940	0.940	0.950	60,000	56,900	0.9483	0.586	0.580	0.586	0.586	0.593	96,183	0.5916	-1.05%
2011-01-07	0	0.950	0.940	0.960	0.910	0.980	578,000	551,080	0.9534	0.593	0.586	0.599	0.568	0.611	926,566	0.5948	5.56%
2011-01-06	0	0.900	0.900	0.910	0.880	0.910	112,000	100,140	0.8941	0.561	0.561	0.568	0.549	0.568	179,542	0.5578	1.12%
2011-01-05	0	0.890	0.890	0.900	0.880	0.890	188,000	166,320	0.8847	0.555	0.555	0.561	0.549	0.555	301,374	0.5519	1.14%
2011-01-04	0	0.880	0.880	0.910	0.870	0.890	136,000	119,720	0.8803	0.549	0.549	0.568	0.543	0.555	218,015	0.5491	-1.12%
2011-01-03	0	0.890	0.890	0.900	0.890	0.890	20,000	17,800	0.8900	0.555	0.555	0.561	0.555	0.555	32,061	0.5552	-1.11%
2010-12-31	0	0.900	0.890	0.900	0.880	0.910	60,000	53,700	0.8950	0.561	0.555	0.561	0.549	0.568	96,183	0.5583	1.12%
2010-12-30	0	0.890	0.890	0.910	0.890	0.890	22,000	19,580	0.8900	0.555	0.555	0.568	0.555	0.555	35,267	0.5552	-1.11%
2010-12-29	0	0.900	0.880	0.900	0.890	0.900	112,000	100,680	0.8989	0.561	0.549	0.561	0.555	0.561	179,542	0.5608	2.27%
2010-12-28	0	0.880	0.880	0.900	0.880	0.880	128,000	112,640	0.8800	0.549	0.549	0.561	0.549	0.549	205,191	0.5490	-2.22%
2010-12-24	0	0.900	0.880	0.910	-	-	0	0	-	0.561	0.549	0.568	-	-	0	-	0.00%
2010-12-23	0	0.900	0.900	0.910	0.900	0.910	268,000	242,480	0.9048	0.561	0.561	0.568	0.561	0.568	429,619	0.5644	0.00%
2010-12-22	0	0.900	0.880	0.910	0.880	0.900	80,000	71,400	0.8925	0.561	0.549	0.568	0.549	0.561	128,244	0.5567	2.27%
2010-12-21	0	0.880	0.880	0.900	0.880	0.880	4,000	3,520	0.8800	0.549	0.549	0.561	0.549	0.549	6,412	0.5490	1.15%
2010-12-20	0	0.870	0.870	0.890	0.870	0.890	100,000	87,400	0.8740	0.543	0.543	0.555	0.543	0.555	160,305	0.5452	-2.25%
2010-12-17	0	0.890	0.870	0.900	0.870	0.890	220,000	192,200	0.8736	0.555	0.543	0.561	0.543	0.555	352,672	0.5450	1.14%
2010-12-16	0	0.880	0.880	0.900	0.880	0.900	214,000	191,860	0.8965	0.549	0.549	0.561	0.549	0.561	343,054	0.5593	-1.12%
2010-12-15	0	0.890	0.890	0.910	0.890	0.890	130,000	115,700	0.8900	0.555	0.555	0.568	0.555	0.555	208,397	0.5552	-1.11%
2010-12-14	0	0.900	0.900	0.920	-	-	0	0	-	0.561	0.561	0.574	-	-	0	-	0.00%
2010-12-13	0	0.900	0.900	0.920	0.890	0.910	80,000	71,600	0.8950	0.561	0.561	0.574	0.555	0.568	128,244	0.5583	-1.10%
2010-12-10	0	0.910	0.890	0.910	0.880	0.910	296,000	264,320	0.8930	0.568	0.555	0.568	0.549	0.568	474,504	0.5570	1.11%
2010-12-09	0	0.900	0.900	0.930	0.900	0.930	72,000	66,180	0.9192	0.561	0.561	0.580	0.561	0.580	115,420	0.5734	1.12%
2010-12-08	0	0.890	0.890	0.910	0.890	0.930	216,000	197,320	0.9135	0.555	0.555	0.568	0.555	0.580	346,260	0.5699	0.00%
2010-12-07	0	0.890	0.890	0.920	0.890	0.890	54,000	48,060	0.8900	0.555	0.555	0.574	0.555	0.555	86,565	0.5552	-1.11%
2010-12-06	0	0.900	0.900	0.920	0.870	0.920	136,000	122,140	0.8981	0.561	0.561	0.574	0.543	0.574	218,015	0.5602	-1.10%
2010-12-03	0	0.910	0.890	0.910	0.890	0.910	56,000	50,160	0.8957	0.568	0.555	0.568	0.555	0.568	89,771	0.5588	2.25%
2010-12-02	0	0.890	0.890	0.910	0.890	0.940	140,000	126,700	0.9050	0.555	0.555	0.568	0.555	0.586	224,428	0.5645	-3.26%
2010-12-01	0	0.920	0.900	0.920	0.880	0.920	146,000	131,680	0.9019	0.574	0.561	0.574	0.549	0.574	234,046	0.5626	4.55%
2010-11-30	0	0.880	0.880	0.900	0.880	0.900	204,000	182,360	0.8939	0.549	0.549	0.561	0.549	0.561	327,023	0.5576	-1.12%
2010-11-29	0	0.890	0.890	0.900	0.870	0.900	132,000	116,540	0.8829	0.555	0.555	0.561	0.543	0.561	211,603	0.5507	-1.11%
2010-11-26	0	0.900	0.900	0.920	0.880	0.900	70,000	62,200	0.8886	0.561	0.561	0.574	0.549	0.561	112,214	0.5543	-3.23%
2010-11-25	0	0.930	0.910	0.930	0.920	0.930	72,000	66,600	0.9250	0.580	0.568	0.580	0.574	0.580	115,420	0.5770	3.33%
2010-11-24	0	0.900	0.890	0.900	0.900	0.900	36,000	32,400	0.9000	0.561	0.555	0.561	0.561	0.561	57,710	0.5614	0.00%
2010-11-23	0	0.900	0.900	0.910	0.890	0.900	48,000	43,000	0.8958	0.561	0.561	0.568	0.555	0.561	76,947	0.5588	-2.17%
2010-11-22	0	0.920	0.910	0.920	0.880	0.930	66,000	60,080	0.9103	0.574	0.568	0.574	0.549	0.580	105,802	0.5679	4.55%
2010-11-19	0	0.880	0.880	0.920	0.880	0.880	52,000	45,760	0.8800	0.549	0.549	0.574	0.549	0.549	83,359	0.5490	-4.35%
2010-11-18	0	0.920	0.890	0.920	0.920	0.920	50,000	46,000	0.9200	0.574	0.555	0.574	0.574	0.574	80,153	0.5739	4.55%
2010-11-17	0	0.880	0.880	0.900	0.880	0.920	248,000	220,860	0.8906	0.549	0.549	0.561	0.549	0.574	397,558	0.5555	-1.12%
2010-11-16	0	0.890	0.880	0.900	0.890	0.900	162,000	145,580	0.8986	0.555	0.549	0.561	0.555	0.561	259,695	0.5606	-1.11%
2010-11-15	0	0.900	0.900	0.920	0.870	0.910	456,000	408,540	0.8959	0.561	0.561	0.574	0.543	0.568	730,993	0.5589	-4.26%
2010-11-12	0	0.940	0.930	0.940	0.930	0.960	258,000	243,620	0.9443	0.586	0.580	0.586	0.580	0.599	413,588	0.5890	-2.08%
2010-11-11	0	0.960	0.960	0.970	0.950	0.980	178,000	171,020	0.9608	0.599	0.599	0.605	0.593	0.611	285,344	0.5993	-3.03%
2010-11-10	0	0.990	0.980	0.990	0.990	1.000	228,000	226,620	0.9939	0.618	0.611	0.618	0.618	0.624	365,497	0.6200	1.02%
2010-11-09	0	0.980	0.970	0.980	0.950	0.990	368,000	359,020	0.9756	0.611	0.605	0.611	0.593	0.618	589,924	0.6086	-1.01%
2010-11-08	0	0.990	0.990	1.000	0.970	1.020	1,426,000	1,423,340	0.9981	0.618	0.618	0.624	0.605	0.636	2,285,956	0.6226	0.00%
2010-11-05	0	0.990	0.980	0.990	0.940	1.020	6,996,000	6,927,560	0.9902	0.618	0.611	0.618	0.586	0.636	11,214,972	0.6177	8.79%
2010-11-04	0	0.910	0.900	0.910	0.860	0.910	1,362,000	1,204,840	0.8846	0.568	0.561	0.568	0.536	0.568	2,183,361	0.5518	5.81%
2010-11-03	0	0.860	0.850	0.860	0.850	0.860	180,000	154,080	0.8560	0.536	0.530	0.536	0.530	0.536	288,550	0.5340	3.61%
2010-11-02	0	0.830	0.830	0.840	0.830	0.840	160,000	133,400	0.8338	0.518	0.518	0.524	0.518	0.524	256,489	0.5201	-1.19%
2010-11-01	0	0.840	0.840	0.850	0.830	0.840	140,000	116,600	0.8329	0.524	0.524	0.530	0.518	0.524	224,428	0.5195	1.20%
2010-10-29	0	0.830	0.830	0.850	0.830	0.830	10,000	8,300	0.8300	0.518	0.518	0.530	0.518	0.518	16,031	0.5178	0.00%
2010-10-28	0	0.830	0.830	0.850	0.830	0.840	90,000	74,780	0.8309	0.518	0.518	0.530	0.518	0.524	144,275	0.5183	0.00%
2010-10-27	0	0.830	0.830	0.840	0.830	0.830	132,000	109,560	0.8300	0.518	0.518	0.524	0.518	0.518	211,603	0.5178	0.00%
2010-10-26	0	0.830	0.830	0.850	0.830	0.840	146,000	121,480	0.8321	0.518	0.518	0.530	0.518	0.524	234,046	0.5190	0.00%
2010-10-25	0	0.830	0.830	0.840	0.830	0.860	144,000	121,440	0.8433	0.518	0.518	0.524	0.518	0.536	230,840	0.5261	-1.19%
2010-10-22	0	0.840	0.830	0.850	0.830	0.870	726,000	612,960	0.8443	0.524	0.518	0.530	0.518	0.543	1,163,818	0.5267	1.20%
2010-10-21	0	0.830	0.830	0.840	0.830	0.840	116,000	96,780	0.8343	0.518	0.518	0.524	0.518	0.524	185,954	0.5205	0.00%
2010-10-20	0	0.830	0.820	0.840	0.820	0.840	248,000	205,380	0.8281	0.518	0.512	0.524	0.512	0.524	397,558	0.5166	0.00%
2010-10-19	0	0.830	0.830	0.850	0.830	0.830	12,000	9,960	0.8300	0.518	0.518	0.530	0.518	0.518	19,237	0.5178	-1.19%
2010-10-18	0	0.840	0.830	0.850	0.830	0.860	130,000	110,000	0.8462	0.524	0.518	0.530	0.518	0.536	208,397	0.5278	0.00%
2010-10-15	0	0.840	0.830	0.840	0.830	0.850	164,000	137,400	0.8378	0.524	0.518	0.524	0.518	0.530	262,901	0.5226	-2.33%
2010-10-14	0	0.860	0.830	0.860	0.830	0.860	274,000	227,780	0.8313	0.536	0.518	0.536	0.518	0.536	439,237	0.5186	1.18%
2010-10-13	0	0.850	0.830	0.860	0.840	0.850	330,000	278,180	0.8430	0.530	0.518	0.536	0.524	0.530	529,008	0.5259	1.19%
2010-10-12	0	0.840	0.840	0.850	0.840	0.840	242,000	203,520	0.8410	0.524	0.524	0.530	0.524	0.524	387,939	0.5246	0.00%
2010-10-11	0	0.840	0.840	0.850	0.830	0.850	648,000	541,060	0.8350	0.524	0.524	0.530	0.518	0.530	1,038,780	0.5209	-1.18%
2010-10-08	0	0.850	0.840	0.850	0.830	0.870	200,000	166,980	0.8349	0.530	0.524	0.530	0.518	0.543	320,611	0.5208	-1.16%
2010-10-07	0	0.860	0.860	0.870	0.840	0.860	304,000	260,520	0.8570	0.536	0.536	0.543	0.524	0.536	487,329	0.5346	2.38%
2010-10-06	0	0.840	0.830	0.840	0.830	0.850	724,000	605,860	0.8368	0.524	0.518	0.524	0.518	0.530	1,160,612	0.5220	-1.18%
2010-10-05	0	0.850	0.830	0.850	0.830	0.850	36,000	29,960	0.8322	0.530	0.518	0.530	0.518	0.530	57,710	0.5191	2.41%
2010-10-04	0	0.830	0.830	0.860	0.830	0.850	286,000	237,800	0.8315	0.518	0.518	0.536	0.518	0.530	458,474	0.5187	-3.49%
2010-09-30	0	0.860	0.840	0.860	-	-	0	0	-	0.536	0.524	0.536	-	-	0	-	-1.15%
2010-09-29	0	0.870	0.860	0.870	0.830	0.870	648,000	557,660	0.8606	0.543	0.536	0.543	0.518	0.543	1,038,780	0.5368	3.57%
2010-09-28	0	0.840	0.840	0.850	0.840	0.840	106,000	89,040	0.8400	0.524	0.524	0.530	0.524	0.524	169,924	0.5240	0.00%
2010-09-27	0	0.840	0.840	0.850	0.830	0.870	548,000	462,420	0.8438	0.524	0.524	0.530	0.518	0.543	878,474	0.5264	-1.18%
2010-09-24	0	0.850	0.840	0.870	0.850	0.850	114,000	96,900	0.8500	0.530	0.524	0.543	0.530	0.530	182,748	0.5302	-2.30%
2010-09-22	0	0.870	0.850	0.880	0.810	0.880	284,000	245,700	0.8651	0.543	0.530	0.549	0.505	0.549	455,268	0.5397	1.16%
2010-09-21	0	0.860	0.840	0.860	0.870	0.870	34,000	29,320	0.8624	0.536	0.524	0.536	0.543	0.543	54,504	0.5379	0.00%
2010-09-20	0	0.860	0.840	0.870	-	-	0	0	-	0.536	0.524	0.543	-	-	0	-	0.00%
2010-09-17	0	0.860	0.850	0.870	0.850	0.890	306,000	267,880	0.8754	0.536	0.530	0.543	0.530	0.555	490,535	0.5461	0.00%
2010-09-16	0	0.860	0.830	0.860	0.840	0.860	190,000	161,480	0.8499	0.536	0.518	0.536	0.524	0.536	304,580	0.5302	0.00%
2010-09-15	0	0.860	0.850	0.860	0.840	0.890	1,200,000	1,034,180	0.8618	0.536	0.530	0.536	0.524	0.555	1,923,666	0.5376	2.38%
2010-09-14	0	0.840	0.830	0.840	0.830	0.840	666,000	554,260	0.8322	0.524	0.518	0.524	0.518	0.524	1,067,635	0.5191	-1.18%
2010-09-13	0	0.850	0.840	0.850	0.810	0.870	1,918,000	1,606,260	0.8375	0.530	0.524	0.530	0.505	0.543	3,074,659	0.5224	4.94%
2010-09-10	0	0.810	0.800	0.810	0.800	0.810	184,000	147,840	0.8035	0.505	0.499	0.505	0.499	0.505	294,962	0.5012	0.00%
2010-09-09	0	0.810	0.810	0.820	0.800	0.820	124,000	100,040	0.8068	0.505	0.505	0.512	0.499	0.512	198,779	0.5033	0.00%
2010-09-08	0	0.810	0.810	0.820	0.790	0.800	548,000	437,220	0.7978	0.505	0.505	0.512	0.493	0.499	878,474	0.4977	-2.41%
2010-09-07	0	0.830	0.820	0.840	0.830	0.840	190,000	158,220	0.8327	0.518	0.512	0.524	0.518	0.524	304,580	0.5195	1.22%
2010-09-06	0	0.820	0.810	0.830	0.810	0.830	394,000	322,520	0.8186	0.512	0.505	0.518	0.505	0.518	631,604	0.5106	1.23%
2010-09-03	0	0.810	0.800	0.810	0.800	0.820	422,000	339,500	0.8045	0.505	0.499	0.505	0.499	0.512	676,489	0.5019	-1.22%
2010-09-02	0	0.820	0.800	0.820	0.810	0.830	204,000	167,940	0.8232	0.512	0.499	0.512	0.505	0.518	327,023	0.5135	1.23%
2010-09-01	0	0.810	0.810	0.820	0.800	0.800	64,000	51,200	0.8000	0.505	0.505	0.512	0.499	0.499	102,596	0.4990	2.53%
2010-08-31	0	0.790	0.790	0.820	0.790	0.800	172,000	136,660	0.7945	0.493	0.493	0.512	0.493	0.499	275,725	0.4956	-2.47%
2010-08-30	0	0.810	0.810	0.820	0.800	0.820	170,000	137,360	0.8080	0.505	0.505	0.512	0.499	0.512	272,519	0.5040	-2.41%
2010-08-27	0	0.830	0.830	0.840	0.800	0.810	292,000	234,880	0.8044	0.518	0.518	0.524	0.499	0.505	468,092	0.5018	0.00%
2010-08-26	0	0.830	0.820	0.830	0.820	0.850	110,000	90,380	0.8216	0.518	0.512	0.518	0.512	0.530	176,336	0.5125	-2.35%
2010-08-25	0	0.850	0.840	0.850	0.820	0.850	364,000	299,600	0.8231	0.530	0.524	0.530	0.512	0.530	583,512	0.5134	2.41%
2010-08-24	0	0.830	0.830	0.840	0.820	0.860	244,000	205,280	0.8413	0.518	0.518	0.524	0.512	0.536	391,145	0.5248	-3.49%
2010-08-23	0	0.860	0.850	0.860	0.850	0.860	124,000	106,540	0.8592	0.536	0.530	0.536	0.530	0.536	198,779	0.5360	2.38%
2010-08-20	0	0.860	0.850	0.860	0.850	0.870	222,000	191,020	0.8605	0.524	0.518	0.524	0.518	0.530	364,351	0.5243	0.00%
2010-08-19	0	0.860	0.860	0.880	0.850	0.880	638,000	549,020	0.8605	0.524	0.524	0.536	0.518	0.536	1,047,100	0.5243	-2.27%
2010-08-18	0	0.880	0.870	0.880	0.850	0.920	2,292,000	2,034,580	0.8877	0.536	0.530	0.536	0.518	0.561	3,761,683	0.5409	4.76%
2010-08-17	0	0.840	0.830	0.850	0.810	0.840	972,000	799,200	0.8222	0.512	0.506	0.518	0.494	0.512	1,595,269	0.5010	1.20%
2010-08-16	0	0.830	0.830	0.840	0.820	0.830	208,000	171,140	0.8228	0.506	0.506	0.512	0.500	0.506	341,374	0.5013	0.00%
2010-08-13	0	0.830	0.820	0.830	0.810	0.830	526,000	434,320	0.8257	0.506	0.500	0.506	0.494	0.506	863,283	0.5031	0.00%
2010-08-12	0	0.830	0.820	0.830	0.820	0.840	1,258,000	1,037,640	0.8248	0.506	0.500	0.506	0.500	0.512	2,064,658	0.5026	0.00%
2010-08-11	0	0.830	0.820	0.830	0.790	0.880	6,352,000	5,217,800	0.8214	0.506	0.500	0.506	0.481	0.536	10,425,048	0.5005	-6.74%
2010-08-10	0	0.890	0.850	0.900	0.850	1.050	6,572,000	6,133,100	0.9332	0.542	0.518	0.548	0.518	0.640	10,786,117	0.5686	-14.42%
2010-08-09	0	1.040	1.020	1.040	0.950	1.070	6,784,000	6,942,640	1.0234	0.634	0.621	0.634	0.579	0.652	11,134,056	0.6235	9.47%
2010-08-06	0	0.950	0.950	0.960	0.930	0.960	3,383,500	3,203,685	0.9469	0.579	0.579	0.585	0.567	0.585	5,553,078	0.5769	3.26%
2010-08-05	0	0.920	0.920	0.930	0.910	0.950	2,308,000	2,133,060	0.9242	0.561	0.561	0.567	0.554	0.579	3,787,942	0.5631	2.22%
2010-08-04	0	0.900	0.890	0.910	0.880	0.910	566,000	504,920	0.8921	0.548	0.542	0.554	0.536	0.554	928,932	0.5435	0.00%
2010-08-03	0	0.900	0.880	0.910	0.880	0.930	846,000	758,720	0.8968	0.548	0.536	0.554	0.536	0.567	1,388,475	0.5464	-3.23%
2010-08-02	0	0.930	0.900	0.930	0.900	0.960	1,502,000	1,391,520	0.9264	0.567	0.548	0.567	0.548	0.585	2,465,117	0.5645	4.49%
2010-07-30	0	0.890	0.880	0.900	0.860	0.910	1,668,000	1,486,600	0.8912	0.542	0.536	0.548	0.524	0.554	2,737,560	0.5430	4.71%
2010-07-29	0	0.850	0.850	0.860	0.810	0.850	824,000	682,780	0.8286	0.518	0.518	0.524	0.494	0.518	1,352,368	0.5049	6.25%
2010-07-28	0	0.800	0.790	0.810	0.750	0.800	990,000	772,280	0.7801	0.487	0.481	0.494	0.457	0.487	1,624,811	0.4753	0.00%
2010-07-27	0	0.800	0.800	0.810	0.800	0.800	140,000	111,740	0.7981	0.487	0.487	0.494	0.487	0.487	229,771	0.4863	0.00%
2010-07-26	0	0.800	0.790	0.810	0.800	0.800	40,000	32,000	0.8000	0.487	0.481	0.494	0.487	0.487	65,649	0.4874	0.00%
2010-07-23	0	0.800	0.800	0.810	0.790	0.800	216,000	171,660	0.7947	0.487	0.487	0.494	0.481	0.487	354,504	0.4842	2.56%
2010-07-22	0	0.780	0.780	0.800	0.760	0.800	20,000	15,280	0.7640	0.475	0.475	0.487	0.463	0.487	32,824	0.4655	-2.50%
2010-07-21	0	0.800	0.800	0.820	0.800	0.800	4,000	3,200	0.8000	0.487	0.487	0.500	0.487	0.487	6,565	0.4874	-2.44%
2010-07-20	0	0.820	0.800	0.820	0.800	0.820	88,000	71,560	0.8132	0.500	0.487	0.500	0.487	0.500	144,428	0.4955	0.00%
2010-07-19	0	0.820	0.760	0.800	0.800	0.830	30,000	24,180	0.8060	0.500	0.463	0.487	0.487	0.506	49,237	0.4911	2.50%
2010-07-16	0	0.800	0.750	0.800	-	-	0	0	-	0.487	0.457	0.487	-	-	0	-	0.00%
2010-07-15	0	0.800	0.770	0.800	-	-	0	0	-	0.487	0.469	0.487	-	-	0	-	0.00%
2010-07-14	0	0.800	0.760	0.800	0.800	0.800	26,000	20,800	0.8000	0.487	0.463	0.487	0.487	0.487	42,672	0.4874	0.00%
2010-07-13	0	0.800	0.760	0.820	-	-	0	0	-	0.487	0.463	0.500	-	-	0	-	0.00%
2010-07-12	0	0.800	0.760	0.860	-	-	0	0	-	0.487	0.463	0.524	-	-	0	-	0.00%
2010-07-09	0	0.800	0.760	0.800	0.800	0.800	150,000	120,000	0.8000	0.487	0.463	0.487	0.487	0.487	246,183	0.4874	0.00%
2010-07-08	0	0.800	0.760	0.820	-	-	0	0	-	0.487	0.463	0.500	-	-	0	-	0.00%
2010-07-07	0	0.800	0.760	0.800	-	-	0	0	-	0.487	0.463	0.487	-	-	0	-	0.00%
2010-07-06	0	0.800	0.760	0.800	0.770	0.800	300,000	234,000	0.7800	0.487	0.463	0.487	0.469	0.487	492,367	0.4753	0.00%
2010-07-05	0	0.800	0.710	0.800	-	-	0	0	-	0.487	0.433	0.487	-	-	0	-	-1.23%
2010-07-02	0	0.810	0.750	0.810	-	-	0	0	-	0.494	0.457	0.494	-	-	0	-	-2.41%
2010-06-30	0	0.830	0.750	0.830	0.830	0.830	4,000	3,320	0.8300	0.506	0.457	0.506	0.506	0.506	6,565	0.5057	1.22%
2010-06-29	0	0.820	0.730	0.830	-	-	0	0	-	0.500	0.445	0.506	-	-	0	-	0.00%
2010-06-28	0	0.820	0.770	0.820	0.830	0.830	4,000	3,320	0.8300	0.500	0.469	0.500	0.506	0.506	6,565	0.5057	-1.20%
2010-06-25	0	0.830	0.780	0.840	-	-	0	0	-	0.506	0.475	0.512	-	-	0	-	0.00%
2010-06-24	0	0.830	0.810	0.830	0.830	0.830	4,000	3,320	0.8300	0.506	0.494	0.506	0.506	0.506	6,565	0.5057	2.47%
2010-06-23	0	0.810	0.800	0.810	0.820	0.820	200,000	164,000	0.8200	0.494	0.487	0.494	0.500	0.500	328,245	0.4996	-1.22%
2010-06-22	0	0.820	0.750	0.820	0.830	0.830	4,000	3,320	0.8300	0.500	0.457	0.500	0.506	0.506	6,565	0.5057	3.80%
2010-06-21	0	0.790	0.790	0.800	0.780	0.790	148,000	115,560	0.7808	0.481	0.481	0.487	0.475	0.481	242,901	0.4757	5.33%
2010-06-18	0	0.750	0.750	0.800	-	-	0	0	-	0.457	0.457	0.487	-	-	0	-	1.35%
2010-06-17	0	0.740	0.740	0.800	0.740	0.760	30,000	22,680	0.7560	0.451	0.451	0.487	0.451	0.463	49,237	0.4606	-1.33%
2010-06-15	0	0.750	0.740	0.780	-	-	0	0	-	0.457	0.451	0.475	-	-	0	-	0.00%
2010-06-14	0	0.750	0.740	0.790	-	-	0	0	-	0.457	0.451	0.481	-	-	0	-	0.00%
2010-06-11	0	0.750	0.740	0.780	0.720	0.760	280,000	208,300	0.7439	0.457	0.451	0.475	0.439	0.463	459,542	0.4533	1.35%
2010-06-10	0	0.740	0.740	0.770	0.740	0.740	14,000	10,360	0.7400	0.451	0.451	0.469	0.451	0.451	22,977	0.4509	-3.90%
2010-06-09	0	0.770	0.770	0.780	0.770	0.790	132,000	103,800	0.7864	0.469	0.469	0.475	0.469	0.481	216,641	0.4791	-2.53%
2010-06-08	0	0.790	0.790	0.800	0.780	0.790	92,000	72,460	0.7876	0.481	0.481	0.487	0.475	0.481	150,993	0.4799	2.60%
2010-06-07	0	0.770	0.750	0.790	0.770	0.770	124,000	95,480	0.7700	0.469	0.457	0.481	0.469	0.469	203,512	0.4692	-1.28%
2010-06-04	0	0.780	0.740	0.790	-	-	0	0	-	0.475	0.451	0.481	-	-	0	-	0.00%
2010-06-03	0	0.780	0.740	0.800	-	-	0	0	-	0.475	0.451	0.487	-	-	0	-	0.00%
2010-06-02	0	0.780	0.750	0.780	0.780	0.780	50,000	39,000	0.7800	0.475	0.457	0.475	0.475	0.475	82,061	0.4753	0.00%
2010-06-01	0	0.780	0.750	0.790	0.750	0.780	108,000	82,720	0.7659	0.475	0.457	0.481	0.457	0.475	177,252	0.4667	4.00%
2010-05-31	0	0.750	0.750	0.760	0.720	0.790	58,000	42,300	0.7293	0.457	0.457	0.463	0.439	0.481	95,191	0.4444	-5.06%
2010-05-28	0	0.790	0.750	0.790	0.790	0.790	36,000	28,440	0.7900	0.481	0.457	0.481	0.481	0.481	59,084	0.4813	6.76%
2010-05-27	0	0.740	0.740	0.790	-	-	0	0	-	0.451	0.451	0.481	-	-	0	-	0.00%
2010-05-26	0	0.740	0.740	0.810	-	-	0	0	-	0.451	0.451	0.494	-	-	0	-	0.00%
2010-05-25	0	0.740	0.740	0.780	0.740	0.780	42,000	31,660	0.7538	0.451	0.451	0.475	0.451	0.475	68,931	0.4593	-5.13%
2010-05-24	0	0.780	0.780	0.800	0.770	0.800	162,000	127,300	0.7858	0.475	0.475	0.487	0.469	0.487	265,878	0.4788	1.30%
2010-05-20	0	0.770	0.770	0.800	0.730	0.760	180,000	133,320	0.7407	0.469	0.469	0.487	0.445	0.463	295,420	0.4513	-6.10%
2010-05-19	0	0.820	0.800	0.820	0.820	0.820	52,000	42,640	0.8200	0.500	0.487	0.500	0.500	0.500	85,344	0.4996	1.23%
2010-05-18	0	0.810	0.790	0.810	0.770	0.810	90,000	71,500	0.7944	0.494	0.481	0.494	0.469	0.494	147,710	0.4841	-2.41%
2010-05-17	0	0.830	0.810	0.850	-	-	0	0	-	0.506	0.494	0.518	-	-	0	-	0.00%
2010-05-14	0	0.830	0.820	0.850	0.800	0.830	234,000	190,080	0.8123	0.506	0.500	0.518	0.487	0.506	384,046	0.4949	2.47%
2010-05-13	0	0.810	0.810	0.840	0.810	0.840	466,000	382,500	0.8208	0.494	0.494	0.512	0.494	0.512	764,810	0.5001	-3.57%
2010-05-12	0	0.840	0.830	0.850	0.840	0.840	8,000	6,720	0.8400	0.512	0.506	0.518	0.512	0.512	13,130	0.5118	0.00%
2010-05-11	0	0.840	0.830	0.840	0.830	0.860	30,000	25,500	0.8500	0.512	0.506	0.512	0.506	0.524	49,237	0.5179	-1.18%
2010-05-10	0	0.850	0.830	0.850	0.820	0.900	122,000	102,200	0.8377	0.518	0.506	0.518	0.500	0.548	200,229	0.5104	1.19%
2010-05-07	0	0.840	0.840	0.860	0.840	0.850	270,000	228,360	0.8458	0.512	0.512	0.524	0.512	0.518	443,130	0.5153	-1.18%
2010-05-06	0	0.850	0.850	0.870	0.840	0.860	154,000	131,120	0.8514	0.518	0.518	0.530	0.512	0.524	252,748	0.5188	-3.41%
2010-05-05	0	0.880	0.860	0.880	0.870	0.890	76,000	66,260	0.8718	0.536	0.524	0.536	0.530	0.542	124,733	0.5312	-2.22%
2010-05-04	0	0.900	0.880	0.900	0.870	0.900	408,000	364,120	0.8925	0.548	0.536	0.548	0.530	0.548	669,619	0.5438	0.00%
2010-05-03	0	0.900	0.880	0.900	0.870	0.930	400,000	363,020	0.9076	0.548	0.536	0.548	0.530	0.567	656,489	0.5530	-3.23%
2010-04-30	0	0.930	0.910	0.930	0.880	0.980	4,054,000	3,789,300	0.9347	0.567	0.554	0.567	0.536	0.597	6,653,518	0.5695	9.41%
2010-04-29	0	0.850	0.840	0.870	0.830	0.850	70,000	58,700	0.8386	0.518	0.512	0.530	0.506	0.518	114,886	0.5109	1.19%
2010-04-28	0	0.840	0.840	0.890	0.830	0.840	130,000	109,180	0.8398	0.512	0.512	0.542	0.506	0.512	213,359	0.5117	0.00%
2010-04-27	0	0.840	0.830	0.880	0.840	0.860	190,000	160,900	0.8468	0.512	0.506	0.536	0.512	0.524	311,832	0.5160	-1.18%
2010-04-26	0	0.850	0.850	0.890	0.850	0.880	58,000	50,260	0.8666	0.518	0.518	0.542	0.518	0.536	95,191	0.5280	-5.56%
2010-04-23	0	0.900	0.850	0.900	-	-	0	0	-	0.548	0.518	0.548	-	-	0	-	0.00%
2010-04-22	0	0.900	0.880	0.900	0.890	0.900	300,000	268,380	0.8946	0.548	0.536	0.548	0.542	0.548	492,367	0.5451	1.12%
2010-04-21	0	0.930	0.890	0.940	0.900	0.940	150,000	138,700	0.9247	0.542	0.519	0.548	0.525	0.548	257,248	0.5392	2.20%
2010-04-20	0	0.910	0.910	0.930	0.910	0.910	52,000	47,320	0.9100	0.531	0.531	0.542	0.531	0.531	89,179	0.5306	0.00%
2010-04-19	0	0.910	0.900	0.930	0.910	0.950	150,000	136,960	0.9131	0.531	0.525	0.542	0.531	0.554	257,248	0.5324	-3.19%
2010-04-16	0	0.940	0.910	0.940	0.940	0.940	168,000	157,920	0.9400	0.548	0.531	0.548	0.548	0.548	288,118	0.5481	0.00%
2010-04-15	0	0.940	0.910	0.940	0.910	0.960	226,000	213,260	0.9436	0.548	0.531	0.548	0.531	0.560	387,587	0.5502	0.00%
2010-04-14	0	0.940	0.910	0.940	0.890	0.950	512,000	478,300	0.9342	0.548	0.531	0.548	0.519	0.554	878,073	0.5447	2.17%
2010-04-13	0	0.920	0.890	0.920	0.920	0.920	80,000	73,600	0.9200	0.536	0.519	0.536	0.536	0.536	137,199	0.5364	1.10%
2010-04-12	0	0.910	0.920	0.930	0.890	0.930	384,000	349,400	0.9099	0.531	0.536	0.542	0.519	0.542	658,555	0.5306	2.25%
2010-04-09	0	0.890	0.880	0.900	0.870	0.920	518,000	468,600	0.9046	0.519	0.513	0.525	0.507	0.536	888,363	0.5275	-1.11%
2010-04-08	0	0.900	0.880	0.900	0.870	0.900	200,000	175,300	0.8765	0.525	0.513	0.525	0.507	0.525	342,997	0.5111	0.00%
2010-04-07	0	0.900	0.880	0.900	0.900	0.900	290,000	260,560	0.8985	0.525	0.513	0.525	0.525	0.525	497,346	0.5239	0.00%
2010-04-01	0	0.900	0.860	0.900	0.850	0.900	156,000	134,880	0.8646	0.525	0.501	0.525	0.496	0.525	267,538	0.5042	0.00%
2010-03-31	0	0.900	0.890	0.900	0.880	0.930	384,000	350,160	0.9119	0.525	0.519	0.525	0.513	0.542	658,555	0.5317	0.00%
2010-03-30	0	0.900	0.880	0.900	0.840	0.910	888,000	778,120	0.8763	0.525	0.513	0.525	0.490	0.531	1,522,907	0.5109	8.43%
2010-03-29	0	0.830	0.830	0.860	0.830	0.870	422,000	359,220	0.8512	0.484	0.484	0.501	0.484	0.507	723,724	0.4963	-5.68%
2010-03-26	0	0.880	0.860	0.890	0.870	0.880	270,000	237,000	0.8778	0.513	0.501	0.519	0.507	0.513	463,046	0.5118	2.33%
2010-03-25	0	0.860	0.860	0.880	0.840	0.880	376,000	325,820	0.8665	0.501	0.501	0.513	0.490	0.513	644,835	0.5053	1.18%
2010-03-24	0	0.850	0.850	0.860	0.840	0.850	62,000	52,480	0.8465	0.496	0.496	0.501	0.490	0.496	106,329	0.4936	0.00%
2010-03-23	0	0.850	0.840	0.860	0.820	0.910	2,236,000	1,963,900	0.8783	0.496	0.490	0.501	0.478	0.531	3,834,708	0.5121	-6.59%
2010-03-22	0	0.910	0.890	0.910	0.860	0.930	546,000	484,760	0.8878	0.531	0.519	0.531	0.501	0.542	936,382	0.5177	2.25%
2010-03-19	0	0.890	0.880	0.890	0.850	0.900	518,000	456,980	0.8822	0.519	0.513	0.519	0.496	0.525	888,363	0.5144	4.71%
2010-03-18	0	0.850	0.840	0.850	0.830	0.850	502,000	422,160	0.8410	0.496	0.490	0.496	0.484	0.496	860,923	0.4904	-2.30%
2010-03-17	0	0.870	0.850	0.870	0.840	0.870	686,000	584,840	0.8525	0.507	0.496	0.507	0.490	0.507	1,176,480	0.4971	0.00%
2010-03-16	0	0.870	0.870	0.890	0.860	0.910	1,158,000	1,029,700	0.8892	0.507	0.507	0.519	0.501	0.531	1,985,953	0.5185	-1.14%
2010-03-15	0	0.880	0.850	0.880	0.850	0.910	1,122,000	982,760	0.8759	0.513	0.496	0.513	0.496	0.531	1,924,214	0.5107	-3.30%
2010-03-12	0	0.910	0.900	0.920	0.820	0.970	3,526,000	3,225,460	0.9148	0.531	0.525	0.536	0.478	0.566	6,047,040	0.5334	-1.09%
2010-03-11	0	0.920	0.910	0.930	0.770	1.050	10,280,000	9,831,380	0.9564	0.536	0.531	0.542	0.449	0.612	17,630,053	0.5576	37.31%
2010-03-10	0	0.670	0.660	0.700	0.670	0.710	662,000	455,180	0.6876	0.391	0.385	0.408	0.391	0.414	1,135,321	0.4009	-1.47%
2010-03-09	0	0.680	0.650	0.680	0.660	0.700	838,000	564,300	0.6734	0.397	0.379	0.397	0.385	0.408	1,437,158	0.3926	-4.23%
2010-03-08	0	0.710	0.680	0.710	0.680	0.720	466,000	329,180	0.7064	0.414	0.397	0.414	0.397	0.420	799,183	0.4119	-1.39%
2010-03-05	0	0.720	0.690	0.760	0.720	0.720	50,000	36,000	0.7200	0.420	0.402	0.443	0.420	0.420	85,749	0.4198	2.86%
2010-03-04	0	0.700	0.680	0.740	-	-	0	0	-	0.408	0.397	0.431	-	-	0	-	0.00%
2010-03-03	0	0.700	0.700	0.770	-	-	0	0	-	0.408	0.408	0.449	-	-	0	-	2.94%
2010-03-02	0	0.680	0.680	0.720	0.680	0.680	20,000	13,600	0.6800	0.397	0.397	0.420	0.397	0.397	34,300	0.3965	0.00%
2010-03-01	0	0.680	0.680	0.740	-	-	0	0	-	0.397	0.397	0.431	-	-	0	-	0.00%
2010-02-26	0	0.680	0.680	0.700	-	-	0	0	-	0.397	0.397	0.408	-	-	0	-	0.00%
2010-02-25	0	0.680	0.680	0.720	0.680	0.680	10,000	6,800	0.6800	0.397	0.397	0.420	0.397	0.397	17,150	0.3965	0.00%
2010-02-24	0	0.680	0.680	0.710	0.670	0.670	80,000	53,600	0.6700	0.397	0.397	0.414	0.391	0.391	137,199	0.3907	-4.23%
2010-02-23	0	0.710	0.680	0.770	-	-	0	0	-	0.414	0.397	0.449	-	-	0	-	0.00%
2010-02-22	0	0.710	0.670	0.760	-	-	0	0	-	0.414	0.391	0.443	-	-	0	-	0.00%
2010-02-19	0	0.710	0.680	0.730	-	-	0	0	-	0.414	0.397	0.426	-	-	0	-	0.00%
2010-02-18	0	0.710	0.660	0.780	-	-	0	0	-	0.414	0.385	0.455	-	-	0	-	0.00%
2010-02-17	0	0.710	0.660	0.770	-	-	0	0	-	0.414	0.385	0.449	-	-	0	-	0.00%
2010-02-12	0	0.710	0.660	0.770	-	-	0	0	-	0.414	0.385	0.449	-	-	0	-	0.00%
2010-02-11	0	0.710	0.660	0.780	-	-	0	0	-	0.414	0.385	0.455	-	-	0	-	0.00%
2010-02-10	0	0.710	0.660	0.740	-	-	0	0	-	0.414	0.385	0.431	-	-	0	-	0.00%
2010-02-09	0	0.710	0.660	0.740	-	-	0	0	-	0.414	0.385	0.431	-	-	0	-	0.00%
2010-02-08	0	0.710	0.660	0.830	-	-	0	0	-	0.414	0.385	0.484	-	-	0	-	0.00%
2010-02-05	0	0.710	0.660	0.730	-	-	0	0	-	0.414	0.385	0.426	-	-	0	-	0.00%
2010-02-04	0	0.710	0.660	0.750	-	-	0	0	-	0.414	0.385	0.437	-	-	0	-	0.00%
2010-02-03	0	0.710	0.670	0.720	-	-	0	0	-	0.414	0.391	0.420	-	-	0	-	0.00%
2010-02-02	0	0.710	0.660	0.710	-	-	0	0	-	0.414	0.385	0.414	-	-	0	-	0.00%
2010-02-01	0	0.710	0.660	0.730	-	-	0	0	-	0.414	0.385	0.426	-	-	0	-	0.00%
2010-01-29	0	0.710	0.650	0.710	-	-	0	0	-	0.414	0.379	0.414	-	-	0	-	-1.39%
2010-01-28	0	0.720	0.720	0.730	-	-	0	0	-	0.420	0.420	0.426	-	-	0	-	10.77%
2010-01-27	0	0.650	0.660	0.690	0.640	0.650	34,000	22,240	0.6541	0.379	0.385	0.402	0.373	0.379	58,310	0.3814	-5.80%
2010-01-26	0	0.690	0.690	0.770	0.690	0.690	20,000	13,800	0.6900	0.402	0.402	0.449	0.402	0.402	34,300	0.4023	0.00%
2010-01-25	0	0.690	0.680	0.770	-	-	0	0	-	0.402	0.397	0.449	-	-	0	-	0.00%
2010-01-22	0	0.690	0.690	0.750	0.680	0.680	26,000	17,680	0.6800	0.402	0.402	0.437	0.397	0.397	44,590	0.3965	0.00%
2010-01-21	0	0.690	0.650	0.710	0.690	0.700	160,000	111,000	0.6938	0.402	0.379	0.414	0.402	0.408	274,398	0.4045	-2.82%
2010-01-20	0	0.710	0.700	0.780	-	-	0	0	-	0.414	0.408	0.455	-	-	0	-	0.00%
2010-01-19	0	0.710	0.680	0.780	0.710	0.710	60,000	42,600	0.7100	0.414	0.397	0.455	0.414	0.414	102,899	0.4140	1.43%
2010-01-18	0	0.700	0.680	0.770	0.700	0.710	196,000	138,160	0.7049	0.408	0.397	0.449	0.408	0.414	336,137	0.4110	0.00%
2010-01-15	0	0.700	0.700	0.770	-	-	0	0	-	0.408	0.408	0.449	-	-	0	-	0.00%
2010-01-14	0	0.700	0.690	0.750	-	-	0	0	-	0.408	0.402	0.437	-	-	0	-	0.00%
2010-01-13	0	0.700	0.650	0.750	0.700	0.710	80,000	56,740	0.7093	0.408	0.379	0.437	0.408	0.414	137,199	0.4136	-1.41%
2010-01-12	0	0.710	0.710	0.730	-	-	0	0	-	0.414	0.414	0.426	-	-	0	-	0.00%
2010-01-11	0	0.710	0.700	0.770	-	-	0	0	-	0.414	0.408	0.449	-	-	0	-	0.00%
2010-01-08	0	0.710	0.690	0.730	-	-	2,000	1,360	0.6800	0.414	0.402	0.426	-	-	3,430	0.3965	0.00%
2010-01-07	0	0.710	0.690	0.770	-	-	0	0	-	0.414	0.402	0.449	-	-	0	-	0.00%
2010-01-06	0	0.710	0.680	0.770	0.710	0.730	32,000	23,120	0.7225	0.414	0.397	0.449	0.414	0.426	54,880	0.4213	1.43%
2010-01-05	0	0.700	0.700	0.710	0.700	0.700	52,000	36,400	0.7000	0.408	0.408	0.414	0.408	0.408	89,179	0.4082	0.00%
2010-01-04	0	0.700	0.670	0.700	-	-	0	0	-	0.408	0.391	0.408	-	-	0	-	0.00%
2009-12-31	0	0.700	0.660	0.700	-	-	0	0	-	0.408	0.385	0.408	-	-	0	-	0.00%
2009-12-30	0	0.700	0.660	0.700	-	-	0	0	-	0.408	0.385	0.408	-	-	0	-	0.00%
2009-12-29	0	0.700	0.700	0.720	0.660	0.760	40,000	30,000	0.7500	0.408	0.408	0.420	0.385	0.443	68,599	0.4373	0.00%
2009-12-28	0	0.700	0.690	0.710	0.700	0.700	40,000	28,000	0.7000	0.408	0.402	0.414	0.408	0.408	68,599	0.4082	1.45%
2009-12-24	0	0.690	0.660	0.710	0.690	0.690	6,000	4,140	0.6900	0.402	0.385	0.414	0.402	0.402	10,290	0.4023	-2.82%
2009-12-23	0	0.710	0.660	0.710	-	-	0	0	-	0.414	0.385	0.414	-	-	0	-	0.00%
2009-12-22	0	0.710	0.660	0.710	-	-	0	0	-	0.414	0.385	0.414	-	-	0	-	-2.74%
2009-12-21	0	0.730	0.660	0.730	-	-	0	0	-	0.426	0.385	0.426	-	-	0	-	-1.35%
2009-12-18	0	0.740	0.660	0.740	0.740	0.740	10,000	7,400	0.7400	0.431	0.385	0.431	0.431	0.431	17,150	0.4315	10.45%
2009-12-17	0	0.670	0.660	0.680	-	-	0	0	-	0.391	0.385	0.397	-	-	0	-	0.00%
2009-12-16	0	0.670	0.660	0.730	0.670	0.670	100,000	67,000	0.6700	0.391	0.385	0.426	0.391	0.391	171,499	0.3907	0.00%
2009-12-15	0	0.670	0.660	0.740	-	-	0	0	-	0.391	0.385	0.431	-	-	0	-	0.00%
2009-12-14	0	0.670	0.670	0.700	-	-	0	0	-	0.391	0.391	0.408	-	-	0	-	1.52%
2009-12-11	0	0.660	0.660	0.700	-	-	0	0	-	0.385	0.385	0.408	-	-	0	-	0.00%
2009-12-10	0	0.660	0.660	0.750	0.660	0.720	150,000	102,500	0.6833	0.385	0.385	0.437	0.385	0.420	257,248	0.3984	-2.94%
2009-12-09	0	0.680	0.680	0.720	0.680	0.680	50,000	34,000	0.6800	0.397	0.397	0.420	0.397	0.397	85,749	0.3965	-1.45%
2009-12-08	0	0.690	0.690	0.720	0.690	0.690	38,000	26,220	0.6900	0.402	0.402	0.420	0.402	0.402	65,169	0.4023	1.47%
2009-12-07	0	0.680	0.680	0.720	0.670	0.670	100,000	67,000	0.6700	0.397	0.397	0.420	0.391	0.391	171,499	0.3907	0.00%
2009-12-04	0	0.680	0.670	0.700	0.680	0.680	50,000	34,000	0.6800	0.397	0.391	0.408	0.397	0.397	85,749	0.3965	-2.86%
2009-12-03	0	0.700	0.660	0.700	0.690	0.700	156,000	108,140	0.6932	0.408	0.385	0.408	0.402	0.408	267,538	0.4042	1.45%
2009-12-02	0	0.690	0.650	0.700	0.690	0.690	8,000	5,520	0.6900	0.402	0.379	0.408	0.402	0.402	13,720	0.4023	1.47%
2009-12-01	0	0.680	0.660	0.700	0.680	0.680	10,000	6,800	0.6800	0.397	0.385	0.408	0.397	0.397	17,150	0.3965	0.00%
2009-11-30	0	0.680	0.660	0.720	-	-	0	0	-	0.397	0.385	0.420	-	-	0	-	0.00%
2009-11-27	0	0.680	0.660	0.700	-	-	0	0	-	0.397	0.385	0.408	-	-	0	-	0.00%
2009-11-26	0	0.680	0.670	0.700	0.680	0.680	210,000	142,800	0.6800	0.397	0.391	0.408	0.397	0.397	360,147	0.3965	0.00%
2009-11-25	0	0.680	0.670	0.690	0.680	0.680	18,000	12,240	0.6800	0.397	0.391	0.402	0.397	0.397	30,870	0.3965	1.49%
2009-11-24	0	0.670	0.650	0.700	-	-	0	0	-	0.391	0.379	0.408	-	-	0	-	0.00%
2009-11-23	0	0.670	0.650	0.680	-	-	0	0	-	0.391	0.379	0.397	-	-	0	-	0.00%
2009-11-20	0	0.670	0.650	0.690	0.670	0.670	30,000	20,100	0.6700	0.391	0.379	0.402	0.391	0.391	51,450	0.3907	-1.47%
2009-11-19	0	0.680	0.650	0.680	-	-	0	0	-	0.397	0.379	0.397	-	-	0	-	0.00%
2009-11-18	0	0.680	0.660	0.720	-	-	0	0	-	0.397	0.385	0.420	-	-	0	-	0.00%
2009-11-17	0	0.680	0.650	0.680	0.650	0.680	6,000	3,960	0.6600	0.397	0.379	0.397	0.379	0.397	10,290	0.3848	3.03%
2009-11-16	0	0.660	0.660	0.670	0.660	0.680	144,000	96,080	0.6672	0.385	0.385	0.391	0.385	0.397	246,958	0.3891	-2.94%
2009-11-13	0	0.680	0.680	0.700	0.680	0.680	96,000	65,280	0.6800	0.397	0.397	0.408	0.397	0.397	164,639	0.3965	0.00%
2009-11-12	0	0.680	0.670	0.680	-	-	0	0	-	0.397	0.391	0.397	-	-	0	-	0.00%
2009-11-11	0	0.680	0.660	0.680	0.680	0.700	86,000	57,240	0.6656	0.397	0.385	0.397	0.397	0.408	147,489	0.3881	0.00%
2009-11-10	0	0.680	0.660	0.680	0.680	0.680	36,000	24,480	0.6800	0.397	0.385	0.397	0.397	0.397	61,739	0.3965	4.62%
2009-11-09	0	0.650	0.650	0.660	0.650	0.660	286,000	186,260	0.6513	0.379	0.379	0.385	0.379	0.385	490,486	0.3797	0.00%
2009-11-06	0	0.650	0.600	0.680	0.650	0.650	130,000	84,500	0.6500	0.379	0.350	0.397	0.379	0.379	222,948	0.3790	0.00%
2009-11-05	0	0.650	0.590	0.650	-	-	0	0	-	0.379	0.344	0.379	-	-	0	-	0.00%
2009-11-04	0	0.650	0.580	0.650	-	-	0	0	-	0.379	0.338	0.379	-	-	0	-	0.00%
2009-11-03	0	0.650	0.540	0.750	0.640	0.650	160,000	103,400	0.6463	0.379	0.315	0.437	0.373	0.379	274,398	0.3768	1.56%
2009-11-02	0	0.640	0.600	0.690	-	-	0	0	-	0.373	0.350	0.402	-	-	0	-	0.00%
2009-10-30	0	0.640	0.640	0.650	0.580	0.580	114,000	66,120	0.5800	0.373	0.373	0.379	0.338	0.338	195,508	0.3382	0.00%
2009-10-29	0	0.640	0.590	0.720	-	-	0	0	-	0.373	0.344	0.420	-	-	0	-	0.00%
2009-10-28	0	0.640	0.500	0.710	0.640	0.640	102,000	65,280	0.6400	0.373	0.292	0.414	0.373	0.373	174,929	0.3732	-1.54%
2009-10-27	0	0.650	0.640	0.750	-	-	0	0	-	0.379	0.373	0.437	-	-	0	-	0.00%
2009-10-23	0	0.650	0.650	0.750	0.650	0.650	14,000	9,100	0.6500	0.379	0.379	0.437	0.379	0.379	24,010	0.3790	-1.52%
2009-10-22	0	0.660	0.640	0.660	-	-	0	0	-	0.385	0.373	0.385	-	-	0	-	-1.49%
2009-10-21	0	0.670	0.640	0.760	0.650	0.670	36,000	23,800	0.6611	0.391	0.373	0.443	0.379	0.391	61,739	0.3855	6.35%
2009-10-20	0	0.630	0.620	0.650	-	-	0	0	-	0.367	0.362	0.379	-	-	0	-	0.00%
2009-10-19	0	0.630	0.630	0.760	0.620	0.630	88,000	55,360	0.6291	0.367	0.367	0.443	0.362	0.367	150,919	0.3668	1.61%
2009-10-16	0	0.620	0.620	0.750	0.620	0.620	20,000	12,400	0.6200	0.362	0.362	0.437	0.362	0.362	34,300	0.3615	0.00%
2009-10-15	0	0.620	0.620	0.640	-	-	0	0	-	0.362	0.362	0.373	-	-	0	-	0.00%
2009-10-14	0	0.620	0.620	0.650	0.620	0.620	10,000	6,200	0.6200	0.362	0.362	0.379	0.362	0.362	17,150	0.3615	3.33%
2009-10-13	0	0.600	0.600	0.740	-	-	0	0	-	0.350	0.350	0.431	-	-	0	-	0.00%
2009-10-12	0	0.600	0.600	0.750	-	-	0	0	-	0.350	0.350	0.437	-	-	0	-	0.00%
2009-10-09	0	0.600	0.580	0.600	0.580	0.600	242,000	144,960	0.5990	0.350	0.338	0.350	0.338	0.350	415,027	0.3493	-6.25%
2009-10-08	0	0.640	0.550	0.680	-	-	0	0	-	0.373	0.321	0.397	-	-	0	-	0.00%
2009-10-07	0	0.640	0.580	0.640	-	-	0	0	-	0.373	0.338	0.373	-	-	0	-	-1.54%
2009-10-06	0	0.650	0.530	0.650	-	-	0	0	-	0.379	0.309	0.379	-	-	0	-	0.00%
2009-10-05	0	0.650	0.540	0.700	-	-	0	0	-	0.379	0.315	0.408	-	-	0	-	0.00%
2009-10-02	0	0.650	0.540	0.670	-	-	0	0	-	0.379	0.315	0.391	-	-	0	-	0.00%
2009-09-30	0	0.650	0.550	0.760	-	-	0	0	-	0.379	0.321	0.443	-	-	0	-	0.00%
2009-09-29	0	0.650	0.540	0.760	-	-	0	0	-	0.379	0.315	0.443	-	-	0	-	0.00%
2009-09-28	0	0.650	0.530	0.760	-	-	0	0	-	0.379	0.309	0.443	-	-	0	-	0.00%
2009-09-25	0	0.650	0.540	0.650	-	-	0	0	-	0.379	0.315	0.379	-	-	0	-	0.00%
2009-09-24	0	0.650	0.570	0.760	-	-	0	0	-	0.379	0.332	0.443	-	-	0	-	0.00%
2009-09-23	0	0.650	0.610	0.650	0.650	0.650	20,000	13,000	0.6500	0.379	0.356	0.379	0.379	0.379	34,300	0.3790	8.33%
2009-09-22	0	0.600	0.560	-	-	-	0	0	-	0.350	0.327	-	-	-	0	-	0.00%
2009-09-21	0	0.600	0.600	0.650	-	-	0	0	-	0.350	0.350	0.379	-	-	0	-	0.00%
2009-09-18	0	0.600	0.510	-	-	-	0	0	-	0.350	0.297	-	-	-	0	-	0.00%
2009-09-17	0	0.600	0.580	0.650	-	-	0	0	-	0.350	0.338	0.379	-	-	0	-	0.00%
2009-09-16	0	0.600	0.540	0.650	0.600	0.600	100,000	60,000	0.6000	0.350	0.315	0.379	0.350	0.350	171,499	0.3499	0.00%
2009-09-15	0	0.600	0.520	0.650	-	-	0	0	-	0.350	0.303	0.379	-	-	0	-	0.00%
2009-09-14	0	0.600	0.600	0.700	0.600	0.600	26,000	15,600	0.6000	0.350	0.350	0.408	0.350	0.350	44,590	0.3499	0.00%
2009-09-11	0	0.600	0.560	0.750	-	-	0	0	-	0.350	0.327	0.437	-	-	0	-	0.00%
2009-09-10	0	0.600	0.540	-	-	-	0	0	-	0.350	0.315	-	-	-	0	-	0.00%
2009-09-09	0	0.600	0.550	0.700	-	-	0	0	-	0.350	0.321	0.408	-	-	0	-	0.00%
2009-09-08	0	0.600	0.540	0.700	-	-	0	0	-	0.350	0.315	0.408	-	-	0	-	0.00%
2009-09-07	0	0.600	0.520	-	-	-	0	0	-	0.350	0.303	-	-	-	0	-	0.00%
2009-09-04	0	0.600	0.600	0.650	0.600	0.600	16,000	9,600	0.6000	0.350	0.350	0.379	0.350	0.350	27,440	0.3499	0.00%
2009-09-03	0	0.600	0.600	0.650	-	-	0	0	-	0.350	0.350	0.379	-	-	0	-	0.00%
2009-09-02	0	0.600	0.580	0.650	-	-	0	0	-	0.350	0.338	0.379	-	-	0	-	0.00%
2009-09-01	0	0.600	0.580	0.650	-	-	0	0	-	0.350	0.338	0.379	-	-	0	-	0.00%
2009-08-31	0	0.600	0.580	0.650	-	-	0	0	-	0.350	0.338	0.379	-	-	0	-	0.00%
2009-08-28	0	0.600	0.560	0.650	0.600	0.650	42,000	26,300	0.6262	0.350	0.327	0.379	0.350	0.379	72,029	0.3651	-3.23%
2009-08-27	0	0.620	0.540	0.650	-	-	0	0	-	0.362	0.315	0.379	-	-	0	-	0.00%
2009-08-26	0	0.640	0.590	0.650	-	-	0	0	-	0.362	0.333	0.367	-	-	0	-	0.00%
2009-08-25	0	0.640	0.550	0.640	-	-	0	0	-	0.362	0.311	0.362	-	-	0	-	-1.54%
2009-08-24	0	0.650	0.590	0.650	-	-	0	0	-	0.367	0.333	0.367	-	-	0	-	-1.52%
2009-08-21	0	0.660	0.600	0.660	-	-	0	0	-	0.373	0.339	0.373	-	-	0	-	-1.49%
2009-08-20	0	0.670	0.620	0.670	0.670	0.670	56,000	37,520	0.6700	0.378	0.350	0.378	0.378	0.378	99,137	0.3785	-1.47%
2009-08-19	0	0.680	0.650	0.680	0.680	0.690	308,000	211,280	0.6860	0.384	0.367	0.384	0.384	0.390	545,255	0.3875	9.68%
2009-08-18	0	0.620	0.650	0.690	0.620	0.620	2,000	1,240	0.6200	0.350	0.367	0.390	0.350	0.350	3,541	0.3502	-4.62%
2009-08-17	0	0.650	0.680	0.710	0.590	0.770	56,000	35,480	0.6336	0.367	0.384	0.401	0.333	0.435	99,137	0.3579	8.33%
2009-08-14	0	0.600	0.600	0.620	0.600	0.600	46,000	27,600	0.6000	0.339	0.339	0.350	0.339	0.339	81,434	0.3389	0.00%
2009-08-13	0	0.600	0.570	0.620	-	-	0	0	-	0.339	0.322	0.350	-	-	0	-	0.00%
2009-08-12	0	0.600	0.600	0.680	-	-	0	0	-	0.339	0.339	0.384	-	-	0	-	0.00%
2009-08-11	0	0.600	0.600	0.670	-	-	0	0	-	0.339	0.339	0.378	-	-	0	-	0.00%
2009-08-10	0	0.600	0.570	0.650	-	-	0	0	-	0.339	0.322	0.367	-	-	0	-	0.00%
2009-08-07	0	0.600	0.580	0.670	-	-	0	0	-	0.339	0.328	0.378	-	-	0	-	0.00%
2009-08-06	0	0.600	0.570	0.680	-	-	0	0	-	0.339	0.322	0.384	-	-	0	-	0.00%
2009-08-05	0	0.600	0.570	0.640	-	-	0	0	-	0.339	0.322	0.362	-	-	0	-	0.00%
2009-08-04	0	0.600	0.580	0.640	0.600	0.600	50,000	30,000	0.6000	0.339	0.328	0.362	0.339	0.339	88,515	0.3389	-4.76%
2009-08-03	0	0.630	0.580	0.650	0.620	0.630	50,000	31,300	0.6260	0.356	0.328	0.367	0.350	0.356	88,515	0.3536	5.00%
2009-07-31	0	0.600	0.600	0.630	0.600	0.600	44,000	26,400	0.6000	0.339	0.339	0.356	0.339	0.339	77,894	0.3389	5.26%
2009-07-30	0	0.570	0.570	0.600	0.570	0.580	82,000	47,240	0.5761	0.322	0.322	0.339	0.322	0.328	145,165	0.3254	1.79%
2009-07-29	0	0.560	0.550	0.570	0.540	0.600	850,000	482,560	0.5677	0.316	0.311	0.322	0.305	0.339	1,504,762	0.3207	-12.50%
2009-07-28	0	0.640	0.520	0.740	-	-	0	0	-	0.362	0.294	0.418	-	-	0	-	0.00%
2009-07-27	0	0.640	0.540	0.700	-	-	0	0	-	0.362	0.305	0.395	-	-	0	-	0.00%
2009-07-24	0	0.640	0.630	0.640	0.640	0.640	26,000	16,640	0.6400	0.362	0.356	0.362	0.362	0.362	46,028	0.3615	0.00%
2009-07-23	0	0.640	0.620	0.640	0.650	0.650	6,000	3,900	0.6500	0.362	0.350	0.362	0.367	0.367	10,622	0.3672	-1.54%
2009-07-22	0	0.650	0.650	0.680	0.650	0.650	24,000	15,600	0.6500	0.367	0.367	0.384	0.367	0.367	42,487	0.3672	8.33%
2009-07-21	0	0.600	0.550	0.650	-	-	0	0	-	0.339	0.311	0.367	-	-	0	-	0.00%
2009-07-20	0	0.600	0.560	0.650	0.600	0.600	8,000	4,800	0.6000	0.339	0.316	0.367	0.339	0.339	14,162	0.3389	-1.64%
2009-07-17	0	0.610	0.560	0.610	-	-	0	0	-	0.345	0.316	0.345	-	-	0	-	0.00%
2009-07-16	0	0.610	0.600	0.640	-	-	0	0	-	0.345	0.339	0.362	-	-	0	-	0.00%
2009-07-15	0	0.610	0.610	0.660	-	-	0	0	-	0.345	0.345	0.373	-	-	0	-	1.67%
2009-07-14	0	0.600	0.560	0.650	-	-	0	0	-	0.339	0.316	0.367	-	-	0	-	0.00%
2009-07-13	0	0.600	0.530	0.780	0.600	0.600	16,000	9,600	0.6000	0.339	0.299	0.441	0.339	0.339	28,325	0.3389	7.14%
2009-07-10	0	0.560	0.520	0.600	-	-	0	0	-	0.316	0.294	0.339	-	-	0	-	0.00%
2009-07-09	0	0.560	0.520	0.600	-	-	0	0	-	0.316	0.294	0.339	-	-	0	-	0.00%
2009-07-08	0	0.560	0.560	0.600	0.500	0.500	4,000	2,000	0.5000	0.316	0.316	0.339	0.282	0.282	7,081	0.2824	-6.67%
2009-07-07	0	0.600	0.510	0.600	-	-	0	0	-	0.339	0.288	0.339	-	-	0	-	0.00%
2009-07-06	0	0.600	0.520	0.600	-	-	0	0	-	0.339	0.294	0.339	-	-	0	-	0.00%
2009-07-03	0	0.600	0.580	0.600	-	-	14,000	7,700	0.5500	0.339	0.328	0.339	-	-	24,784	0.3107	-9.09%
2009-07-02	0	0.660	0.500	0.660	0.670	0.670	14,000	9,380	0.6700	0.373	0.282	0.373	0.378	0.378	24,784	0.3785	10.00%
2009-06-30	0	0.600	0.480	0.680	-	-	0	0	-	0.339	0.271	0.384	-	-	0	-	0.00%
2009-06-29	0	0.600	0.510	0.660	-	-	0	0	-	0.339	0.288	0.373	-	-	0	-	0.00%
2009-06-26	0	0.600	0.500	0.650	-	-	0	0	-	0.339	0.282	0.367	-	-	0	-	0.00%
2009-06-25	0	0.600	0.495	0.650	-	-	0	0	-	0.339	0.280	0.367	-	-	0	-	0.00%
2009-06-24	0	0.600	0.500	0.680	-	-	0	0	-	0.339	0.282	0.384	-	-	0	-	0.00%
2009-06-23	0	0.600	0.460	0.600	-	-	0	0	-	0.339	0.260	0.339	-	-	0	-	0.00%
2009-06-22	0	0.600	0.520	0.600	-	-	0	0	-	0.339	0.294	0.339	-	-	0	-	-4.76%
2009-06-19	0	0.630	0.520	0.630	0.460	0.630	48,000	28,880	0.6017	0.356	0.294	0.356	0.260	0.356	84,975	0.3399	6.78%
2009-06-18	0	0.590	0.460	0.650	-	-	0	0	-	0.333	0.260	0.367	-	-	0	-	0.00%
2009-06-17	0	0.590	0.480	0.650	-	-	0	0	-	0.333	0.271	0.367	-	-	0	-	0.00%
2009-06-16	0	0.590	0.510	0.590	0.590	0.590	12,000	7,080	0.5900	0.333	0.288	0.333	0.333	0.333	21,244	0.3333	0.00%
2009-06-15	0	0.590	0.480	0.590	-	-	0	0	-	0.333	0.271	0.333	-	-	0	-	0.00%
2009-06-12	0	0.590	0.510	0.650	-	-	0	0	-	0.333	0.288	0.367	-	-	0	-	0.00%
2009-06-11	0	0.590	0.520	0.590	-	-	0	0	-	0.333	0.294	0.333	-	-	0	-	-1.67%
2009-06-10	0	0.600	0.580	0.650	0.600	0.600	70,000	42,000	0.6000	0.339	0.328	0.367	0.339	0.339	123,922	0.3389	9.09%
2009-06-09	0	0.550	0.550	0.700	0.550	0.550	20,000	11,000	0.5500	0.311	0.311	0.395	0.311	0.311	35,406	0.3107	-8.33%
2009-06-08	0	0.600	0.580	0.650	0.600	0.600	32,000	19,200	0.6000	0.339	0.328	0.367	0.339	0.339	56,650	0.3389	0.00%
2009-06-05	0	0.600	0.530	0.650	0.600	0.730	100,000	65,200	0.6520	0.339	0.299	0.367	0.339	0.412	177,031	0.3683	3.45%
2009-06-04	0	0.580	0.530	0.580	-	-	0	0	-	0.328	0.299	0.328	-	-	0	-	-3.33%
2009-06-03	0	0.600	0.530	0.600	-	-	0	0	-	0.339	0.299	0.339	-	-	0	-	0.00%
2009-06-02	0	0.600	0.500	0.600	-	-	0	0	-	0.339	0.282	0.339	-	-	0	-	0.00%
2009-06-01	0	0.600	0.460	0.800	0.590	0.600	38,000	22,500	0.5921	0.339	0.260	0.452	0.333	0.339	67,272	0.3345	1.69%
2009-05-29	0	0.590	0.500	0.600	-	-	0	0	-	0.333	0.282	0.339	-	-	0	-	0.00%
2009-05-27	0	0.590	0.520	0.700	-	-	0	0	-	0.333	0.294	0.395	-	-	0	-	0.00%
2009-05-26	0	0.590	0.550	0.600	-	-	0	0	-	0.333	0.311	0.339	-	-	0	-	0.00%
2009-05-25	0	0.590	0.520	0.600	-	-	0	0	-	0.333	0.294	0.339	-	-	0	-	0.00%
2009-05-22	0	0.590	0.510	0.590	-	-	0	0	-	0.333	0.288	0.333	-	-	0	-	-1.67%
2009-05-21	0	0.600	0.500	0.600	0.600	0.600	20,000	12,000	0.6000	0.339	0.282	0.339	0.339	0.339	35,406	0.3389	20.00%
2009-05-20	0	0.500	0.450	0.600	-	-	0	0	-	0.282	0.254	0.339	-	-	0	-	0.00%
2009-05-19	0	0.500	0.500	1.000	0.450	0.450	2,000	900	0.4500	0.282	0.282	0.565	0.254	0.254	3,541	0.2542	0.00%
2009-05-18	0	0.500	0.420	0.650	-	-	0	0	-	0.282	0.237	0.367	-	-	0	-	0.00%
2009-05-15	0	0.500	0.480	0.600	-	-	0	0	-	0.282	0.271	0.339	-	-	0	-	0.00%
2009-05-14	0	0.500	0.450	0.600	-	-	0	0	-	0.282	0.254	0.339	-	-	0	-	0.00%
2009-05-13	0	0.500	0.450	0.580	0.500	0.500	2,000	1,000	0.5000	0.282	0.254	0.328	0.282	0.282	3,541	0.2824	0.00%
2009-05-12	0	0.500	0.420	1.000	-	-	0	0	-	0.282	0.237	0.565	-	-	0	-	0.00%
2009-05-11	0	0.500	0.500	0.600	0.500	0.500	80,000	40,000	0.5000	0.282	0.282	0.339	0.282	0.282	141,625	0.2824	-5.66%
2009-05-08	0	0.530	0.500	0.600	0.500	0.530	146,000	76,780	0.5259	0.299	0.282	0.339	0.282	0.299	258,465	0.2971	6.00%
2009-05-07	0	0.500	0.430	0.520	-	-	0	0	-	0.282	0.243	0.294	-	-	0	-	0.00%
2009-05-06	0	0.500	0.430	0.530	-	-	0	0	-	0.282	0.243	0.299	-	-	0	-	0.00%
2009-05-05	0	0.500	0.430	0.530	-	-	0	0	-	0.282	0.243	0.299	-	-	0	-	0.00%
2009-05-04	0	0.500	0.480	0.530	-	-	0	0	-	0.282	0.271	0.299	-	-	0	-	0.00%
2009-04-30	0	0.500	0.420	0.530	-	-	0	0	-	0.282	0.237	0.299	-	-	0	-	0.00%
2009-04-29	0	0.500	0.420	0.530	-	-	0	0	-	0.282	0.237	0.299	-	-	0	-	0.00%
2009-04-28	0	0.500	0.405	0.530	-	-	0	0	-	0.282	0.229	0.299	-	-	0	-	0.00%
2009-04-27	0	0.500	0.410	0.530	-	-	0	0	-	0.282	0.232	0.299	-	-	0	-	0.00%
2009-04-24	0	0.500	0.440	0.540	-	-	0	0	-	0.282	0.249	0.305	-	-	0	-	0.00%
2009-04-23	0	0.500	0.500	0.550	-	-	0	0	-	0.282	0.282	0.311	-	-	0	-	2.04%
2009-04-22	0	0.520	0.500	0.570	-	-	0	0	-	0.277	0.266	0.303	-	-	0	-	0.00%
2009-04-21	0	0.520	0.510	0.570	0.500	0.520	70,000	35,400	0.5057	0.277	0.271	0.303	0.266	0.277	131,509	0.2692	-13.33%
2009-04-20	0	0.600	0.500	0.600	-	-	0	0	-	0.319	0.266	0.319	-	-	0	-	0.00%
2009-04-17	0	0.600	0.510	0.600	-	-	0	0	-	0.319	0.271	0.319	-	-	0	-	0.00%
2009-04-16	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	0.319	0.309	0.319	0.319	0.319	37,574	0.3194	20.00%
2009-04-15	0	0.500	0.435	0.600	-	-	0	0	-	0.266	0.232	0.319	-	-	0	-	0.00%
2009-04-14	0	0.500	0.420	0.650	-	-	0	0	-	0.266	0.224	0.346	-	-	0	-	0.00%
2009-04-09	0	0.500	0.465	1.000	-	-	0	0	-	0.266	0.248	0.532	-	-	0	-	0.00%
2009-04-08	0	0.500	0.460	0.600	-	-	0	0	-	0.266	0.245	0.319	-	-	0	-	0.00%
2009-04-07	0	0.500	0.500	0.600	0.450	0.500	262,000	120,110	0.4584	0.266	0.266	0.319	0.240	0.266	492,218	0.2440	0.00%
2009-04-06	0	0.500	0.460	0.600	0.500	0.500	100,000	50,000	0.5000	0.266	0.245	0.319	0.266	0.266	187,869	0.2661	-16.67%
2009-04-03	0	0.600	0.450	1.100	-	-	0	0	-	0.319	0.240	0.586	-	-	0	-	0.00%
2009-04-02	0	0.600	0.450	0.900	0.500	0.600	10,000	5,600	0.5600	0.319	0.240	0.479	0.266	0.319	18,787	0.2981	33.33%
2009-04-01	0	0.450	0.400	0.600	0.450	0.450	10,000	4,500	0.4500	0.240	0.213	0.319	0.240	0.240	18,787	0.2395	7.14%
2009-03-31	0	0.420	0.330	0.540	-	-	0	0	-	0.224	0.176	0.287	-	-	0	-	0.00%
2009-03-30	0	0.420	0.420	0.520	-	-	0	0	-	0.224	0.224	0.277	-	-	0	-	2.44%
2009-03-27	0	0.410	0.410	0.520	-	-	0	0	-	0.218	0.218	0.277	-	-	0	-	1.23%
2009-03-26	0	0.405	0.405	0.500	-	-	0	0	-	0.216	0.216	0.266	-	-	0	-	2.53%
2009-03-25	0	0.395	0.365	0.495	-	-	0	0	-	0.210	0.194	0.263	-	-	0	-	0.00%
2009-03-24	0	0.395	0.395	0.475	0.390	0.480	58,000	27,440	0.4731	0.210	0.210	0.253	0.208	0.255	108,964	0.2518	1.28%
2009-03-23	0	0.390	0.450	-	0.450	0.450	4,000	1,800	0.4500	0.208	0.240	-	0.240	0.240	7,515	0.2395	0.00%
2009-03-20	0	0.390	0.290	0.450	-	-	0	0	-	0.208	0.154	0.240	-	-	0	-	0.00%
2009-03-19	0	0.390	0.305	0.445	-	-	0	0	-	0.208	0.162	0.237	-	-	0	-	0.00%
2009-03-18	0	0.390	0.310	0.445	-	-	0	0	-	0.208	0.165	0.237	-	-	0	-	0.00%
2009-03-17	0	0.390	0.300	0.450	-	-	0	0	-	0.208	0.160	0.240	-	-	0	-	0.00%
2009-03-16	0	0.390	0.310	0.450	-	-	0	0	-	0.208	0.165	0.240	-	-	0	-	0.00%
2009-03-13	0	0.390	0.310	0.440	-	-	0	0	-	0.208	0.165	0.234	-	-	0	-	0.00%
2009-03-12	0	0.390	0.310	0.440	-	-	0	0	-	0.208	0.165	0.234	-	-	0	-	0.00%
2009-03-11	0	0.390	0.345	0.440	0.390	0.420	42,000	17,070	0.4064	0.208	0.184	0.234	0.208	0.224	78,905	0.2163	-9.30%
2009-03-10	0	0.430	0.345	0.450	-	-	0	0	-	0.229	0.184	0.240	-	-	0	-	0.00%
2009-03-09	0	0.430	0.335	-	-	-	0	0	-	0.229	0.178	-	-	-	0	-	0.00%
2009-03-06	0	0.430	0.310	0.450	-	-	0	0	-	0.229	0.165	0.240	-	-	0	-	0.00%
2009-03-05	0	0.430	0.325	0.830	-	-	0	0	-	0.229	0.173	0.442	-	-	0	-	0.00%
2009-03-04	0	0.430	0.430	0.490	-	-	0	0	-	0.229	0.229	0.261	-	-	0	-	4.88%
2009-03-03	0	0.410	0.380	0.470	-	-	0	0	-	0.218	0.202	0.250	-	-	0	-	0.00%
2009-03-02	0	0.410	0.330	0.500	-	-	0	0	-	0.218	0.176	0.266	-	-	0	-	0.00%
2009-02-27	0	0.410	0.335	0.500	-	-	0	0	-	0.218	0.178	0.266	-	-	0	-	0.00%
2009-02-26	0	0.410	0.380	0.430	-	-	0	0	-	0.218	0.202	0.229	-	-	0	-	0.00%
2009-02-25	0	0.410	0.335	0.410	0.410	0.450	70,000	30,700	0.4386	0.218	0.178	0.218	0.218	0.240	131,509	0.2334	9.33%
2009-02-24	0	0.375	0.305	0.440	-	-	0	0	-	0.200	0.162	0.234	-	-	0	-	0.00%
2009-02-23	0	0.375	0.315	0.475	-	-	0	0	-	0.200	0.168	0.253	-	-	0	-	0.00%
2009-02-20	0	0.375	0.335	-	-	-	0	0	-	0.200	0.178	-	-	-	0	-	0.00%
2009-02-19	0	0.375	0.315	0.750	-	-	0	0	-	0.200	0.168	0.399	-	-	0	-	0.00%
2009-02-18	0	0.375	0.375	0.410	-	-	0	0	-	0.200	0.200	0.218	-	-	0	-	4.17%
2009-02-17	0	0.360	0.340	0.400	0.360	0.360	36,000	12,960	0.3600	0.192	0.181	0.213	0.192	0.192	67,633	0.1916	-12.20%
2009-02-16	0	0.410	0.350	-	-	-	0	0	-	0.218	0.186	-	-	-	0	-	0.00%
2009-02-13	0	0.410	0.340	-	-	-	0	0	-	0.218	0.181	-	-	-	0	-	0.00%
2009-02-12	0	0.410	0.350	0.800	-	-	0	0	-	0.218	0.186	0.426	-	-	0	-	0.00%
2009-02-11	0	0.410	0.350	-	-	-	0	0	-	0.218	0.186	-	-	-	0	-	0.00%
2009-02-10	0	0.410	0.410	0.800	-	-	0	0	-	0.218	0.218	0.426	-	-	0	-	2.50%
2009-02-09	0	0.400	0.340	-	-	-	0	0	-	0.213	0.181	-	-	-	0	-	0.00%
2009-02-06	0	0.400	0.400	0.520	-	-	0	0	-	0.213	0.213	0.277	-	-	0	-	2.56%
2009-02-05	0	0.390	0.325	0.520	-	-	0	0	-	0.208	0.173	0.277	-	-	0	-	0.00%
2009-02-04	0	0.390	0.335	-	-	-	0	0	-	0.208	0.178	-	-	-	0	-	0.00%
2009-02-03	0	0.390	0.340	-	-	-	0	0	-	0.208	0.181	-	-	-	0	-	0.00%
2009-02-02	0	0.390	0.340	-	-	-	0	0	-	0.208	0.181	-	-	-	0	-	0.00%
2009-01-30	0	0.390	0.305	0.780	-	-	0	0	-	0.208	0.162	0.415	-	-	0	-	0.00%
2009-01-29	0	0.390	0.325	0.520	-	-	0	0	-	0.208	0.173	0.277	-	-	0	-	0.00%
2009-01-23	0	0.390	0.325	-	-	-	0	0	-	0.208	0.173	-	-	-	0	-	0.00%
2009-01-22	0	0.390	0.320	-	-	-	0	0	-	0.208	0.170	-	-	-	0	-	0.00%
2009-01-21	0	0.390	0.325	-	-	-	0	0	-	0.208	0.173	-	-	-	0	-	0.00%
2009-01-20	0	0.390	0.300	-	-	-	0	0	-	0.208	0.160	-	-	-	0	-	0.00%
2009-01-19	0	0.390	0.390	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	1.30%
2009-01-16	0	0.385	0.385	-	-	-	0	0	-	0.205	0.205	-	-	-	0	-	1.32%
2009-01-15	0	0.380	0.380	-	0.380	0.380	24,000	9,120	0.3800	0.202	0.202	-	0.202	0.202	45,089	0.2023	22.58%
2009-01-14	0	0.310	0.310	0.380	0.300	0.300	24,000	7,200	0.3000	0.165	0.165	0.202	0.160	0.160	45,089	0.1597	-18.42%
2009-01-13	0	0.380	0.280	-	-	-	0	0	-	0.202	0.149	-	-	-	0	-	0.00%
2009-01-12	0	0.380	0.380	-	-	-	0	0	-	0.202	0.202	-	-	-	0	-	0.00%
2009-01-09	0	0.380	0.325	-	-	-	0	0	-	0.202	0.173	-	-	-	0	-	0.00%
2009-01-08	0	0.380	0.300	-	-	-	0	0	-	0.202	0.160	-	-	-	0	-	0.00%
2009-01-07	0	0.380	0.380	-	0.380	0.380	8,000	3,040	0.3800	0.202	0.202	-	0.202	0.202	15,030	0.2023	-13.64%
2009-01-06	0	0.440	0.340	0.450	-	-	0	0	-	0.234	0.181	0.240	-	-	0	-	0.00%
2009-01-05	0	0.440	0.305	0.550	-	-	0	0	-	0.234	0.162	0.293	-	-	0	-	0.00%
2009-01-02	0	0.440	0.221	-	-	-	0	0	-	0.234	0.118	-	-	-	0	-	0.00%
2008-12-31	0	0.440	0.204	-	-	-	0	0	-	0.234	0.109	-	-	-	0	-	0.00%
2008-12-30	0	0.440	0.350	-	-	-	0	0	-	0.234	0.186	-	-	-	0	-	0.00%
2008-12-29	0	0.440	0.230	-	-	-	0	0	-	0.234	0.122	-	-	-	0	-	0.00%
2008-12-24	0	0.440	0.204	-	-	-	0	0	-	0.234	0.109	-	-	-	0	-	0.00%
2008-12-23	0	0.440	0.340	0.500	-	-	0	0	-	0.234	0.181	0.266	-	-	0	-	0.00%
2008-12-22	0	0.440	0.211	0.550	-	-	0	0	-	0.234	0.112	0.293	-	-	0	-	0.00%
2008-12-19	0	0.440	0.154	-	-	-	0	0	-	0.234	0.082	-	-	-	0	-	0.00%
2008-12-18	0	0.440	0.340	0.500	-	-	0	0	-	0.234	0.181	0.266	-	-	0	-	0.00%
2008-12-17	0	0.440	0.160	-	-	-	0	0	-	0.234	0.085	-	-	-	0	-	0.00%
2008-12-16	0	0.440	0.156	-	-	-	0	0	-	0.234	0.083	-	-	-	0	-	0.00%
2008-12-15	0	0.440	0.212	-	-	-	0	0	-	0.234	0.113	-	-	-	0	-	0.00%
2008-12-12	0	0.440	0.208	-	-	-	0	0	-	0.234	0.111	-	-	-	0	-	0.00%
2008-12-11	0	0.440	0.255	0.440	-	-	0	0	-	0.234	0.136	0.234	-	-	0	-	-2.22%
2008-12-10	0	0.450	0.220	-	-	-	0	0	-	0.240	0.117	-	-	-	0	-	0.00%
2008-12-09	0	0.450	0.255	-	-	-	0	0	-	0.240	0.136	-	-	-	0	-	0.00%
2008-12-08	0	0.450	0.265	-	-	-	0	0	-	0.240	0.141	-	-	-	0	-	0.00%
2008-12-05	0	0.450	0.335	-	-	-	0	0	-	0.240	0.178	-	-	-	0	-	0.00%
2008-12-04	0	0.450	0.305	0.450	-	-	0	0	-	0.240	0.162	0.240	-	-	0	-	0.00%
2008-12-03	0	0.450	0.218	0.450	-	-	0	0	-	0.240	0.116	0.240	-	-	0	-	0.00%
2008-12-02	0	0.450	0.246	-	-	-	0	0	-	0.240	0.131	-	-	-	0	-	0.00%
2008-12-01	0	0.450	0.222	-	-	-	0	0	-	0.240	0.118	-	-	-	0	-	0.00%
2008-11-28	0	0.450	0.280	-	-	-	0	0	-	0.240	0.149	-	-	-	0	-	0.00%
2008-11-27	0	0.450	0.310	-	-	-	0	0	-	0.240	0.165	-	-	-	0	-	0.00%
2008-11-26	0	0.450	0.210	-	-	-	0	0	-	0.240	0.112	-	-	-	0	-	0.00%
2008-11-25	0	0.450	0.201	-	-	-	0	0	-	0.240	0.107	-	-	-	0	-	0.00%
2008-11-24	0	0.450	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2008-11-21	0	0.450	0.320	0.470	-	-	0	0	-	0.240	0.170	0.250	-	-	0	-	0.00%
2008-11-20	0	0.450	0.350	0.480	-	-	0	0	-	0.240	0.186	0.255	-	-	0	-	0.00%
2008-11-19	0	0.450	0.350	0.700	-	-	0	0	-	0.240	0.186	0.373	-	-	0	-	0.00%
2008-11-18	0	0.450	0.450	0.480	0.450	0.450	34,000	15,300	0.4500	0.240	0.240	0.255	0.240	0.240	63,876	0.2395	0.00%
2008-11-17	0	0.450	0.400	0.480	-	-	0	0	-	0.240	0.213	0.255	-	-	0	-	0.00%
2008-11-14	0	0.450	0.350	0.480	-	-	0	0	-	0.240	0.186	0.255	-	-	0	-	0.00%
2008-11-13	0	0.450	0.370	0.500	-	-	0	0	-	0.240	0.197	0.266	-	-	0	-	0.00%
2008-11-12	0	0.450	0.300	0.450	-	-	0	0	-	0.240	0.160	0.240	-	-	0	-	-6.25%
2008-11-11	0	0.480	0.400	0.500	-	-	0	0	-	0.255	0.213	0.266	-	-	0	-	0.00%
2008-11-10	0	0.480	0.400	0.500	-	-	0	0	-	0.255	0.213	0.266	-	-	0	-	0.00%
2008-11-07	0	0.480	0.400	0.500	-	-	0	0	-	0.255	0.213	0.266	-	-	0	-	0.00%
2008-11-06	0	0.480	0.405	0.500	-	-	0	0	-	0.255	0.216	0.266	-	-	0	-	0.00%
2008-11-05	0	0.480	0.400	0.500	-	-	0	0	-	0.255	0.213	0.266	-	-	0	-	0.00%
2008-11-04	0	0.480	0.400	0.500	-	-	0	0	-	0.255	0.213	0.266	-	-	0	-	0.00%
2008-11-03	0	0.480	0.400	0.500	-	-	0	0	-	0.255	0.213	0.266	-	-	0	-	0.00%
2008-10-31	0	0.480	0.400	0.500	-	-	0	0	-	0.255	0.213	0.266	-	-	0	-	0.00%
2008-10-30	0	0.480	0.400	0.500	-	-	0	0	-	0.255	0.213	0.266	-	-	0	-	0.00%
2008-10-29	0	0.480	0.400	0.480	-	-	0	0	-	0.255	0.213	0.255	-	-	0	-	0.00%
2008-10-28	0	0.480	0.400	0.480	-	-	0	0	-	0.255	0.213	0.255	-	-	0	-	-4.00%
2008-10-27	0	0.500	0.400	0.500	-	-	0	0	-	0.266	0.213	0.266	-	-	0	-	0.00%
2008-10-24	0	0.500	0.400	0.580	-	-	0	0	-	0.266	0.213	0.309	-	-	0	-	0.00%
2008-10-23	0	0.500	0.400	0.580	-	-	0	0	-	0.266	0.213	0.309	-	-	0	-	0.00%
2008-10-22	0	0.500	0.400	0.580	-	-	0	0	-	0.266	0.213	0.309	-	-	0	-	0.00%
2008-10-21	0	0.500	0.400	0.550	-	-	0	0	-	0.266	0.213	0.293	-	-	0	-	0.00%
2008-10-20	0	0.500	0.400	0.530	-	-	0	0	-	0.266	0.213	0.282	-	-	0	-	0.00%
2008-10-17	0	0.500	0.420	0.570	-	-	0	0	-	0.266	0.224	0.303	-	-	0	-	0.00%
2008-10-16	0	0.500	0.410	0.550	-	-	0	0	-	0.266	0.218	0.293	-	-	0	-	0.00%
2008-10-15	0	0.500	0.450	0.560	0.500	0.500	14,000	7,000	0.5000	0.266	0.240	0.298	0.266	0.266	26,302	0.2661	-10.71%
2008-10-14	0	0.560	0.500	0.600	-	-	0	0	-	0.298	0.266	0.319	-	-	0	-	0.00%
2008-10-13	0	0.560	0.500	0.600	-	-	0	0	-	0.298	0.266	0.319	-	-	0	-	0.00%
2008-10-10	0	0.560	0.510	0.560	-	-	0	0	-	0.298	0.271	0.298	-	-	0	-	-3.45%
2008-10-09	0	0.580	0.500	0.580	-	-	0	0	-	0.309	0.266	0.309	-	-	0	-	-6.45%
2008-10-08	0	0.620	0.500	0.620	-	-	0	0	-	0.330	0.266	0.330	-	-	0	-	0.00%
2008-10-06	0	0.620	0.470	0.620	-	-	0	0	-	0.330	0.250	0.330	-	-	0	-	0.00%
2008-10-03	0	0.620	0.500	0.620	-	-	0	0	-	0.330	0.266	0.330	-	-	0	-	0.00%
2008-10-02	0	0.620	0.500	0.640	-	-	0	0	-	0.330	0.266	0.341	-	-	0	-	0.00%
2008-09-30	0	0.620	0.480	0.620	-	-	0	0	-	0.330	0.255	0.330	-	-	0	-	0.00%
2008-09-29	0	0.620	0.550	0.650	-	-	0	0	-	0.330	0.293	0.346	-	-	0	-	0.00%
2008-09-26	0	0.640	0.550	0.650	-	-	0	0	-	0.330	0.284	0.335	-	-	0	-	0.00%
2008-09-25	0	0.640	0.570	0.680	-	-	0	0	-	0.330	0.294	0.351	-	-	0	-	0.00%
2008-09-24	0	0.640	0.550	0.650	-	-	0	0	-	0.330	0.284	0.335	-	-	0	-	0.00%
2008-09-23	0	0.640	0.550	0.650	-	-	0	0	-	0.330	0.284	0.335	-	-	0	-	0.00%
2008-09-22	0	0.640	0.570	0.650	-	-	0	0	-	0.330	0.294	0.335	-	-	0	-	0.00%
2008-09-19	0	0.640	0.530	0.650	0.640	0.640	70,000	44,800	0.6400	0.330	0.273	0.335	0.330	0.330	135,751	0.3300	16.36%
2008-09-18	0	0.550	0.500	0.620	0.500	0.550	280,000	145,500	0.5196	0.284	0.258	0.320	0.258	0.284	543,003	0.2680	-8.33%
2008-09-17	0	0.600	0.500	0.670	-	-	0	0	-	0.309	0.258	0.345	-	-	0	-	0.00%
2008-09-16	0	0.600	0.600	0.670	0.600	0.600	92,000	55,200	0.6000	0.309	0.309	0.345	0.309	0.309	178,415	0.3094	-1.64%
2008-09-12	0	0.610	0.500	0.670	-	-	0	0	-	0.315	0.258	0.345	-	-	0	-	0.00%
2008-09-11	0	0.610	0.570	0.680	0.610	0.610	6,000	3,660	0.6100	0.315	0.294	0.351	0.315	0.315	11,636	0.3145	-3.17%
2008-09-10	0	0.630	0.600	0.680	-	-	0	0	-	0.325	0.309	0.351	-	-	0	-	0.00%
2008-09-09	0	0.630	0.630	0.680	0.630	0.630	20,000	12,600	0.6300	0.325	0.325	0.351	0.325	0.325	38,786	0.3249	-18.18%
2008-09-08	0	0.770	0.640	0.700	0.620	0.620	62,000	38,440	0.6200	0.397	0.330	0.361	0.320	0.320	120,236	0.3197	0.00%
2008-09-05	0	0.770	0.620	0.770	-	-	0	0	-	0.397	0.320	0.397	-	-	0	-	-2.53%
2008-09-04	0	0.790	0.550	0.850	-	-	0	0	-	0.407	0.284	0.438	-	-	0	-	0.00%
2008-09-03	0	0.790	0.620	0.820	-	-	0	0	-	0.407	0.320	0.423	-	-	0	-	0.00%
2008-09-02	0	0.790	0.620	0.850	-	-	0	0	-	0.407	0.320	0.438	-	-	0	-	0.00%
2008-09-01	0	0.790	0.630	0.820	-	-	0	0	-	0.407	0.325	0.423	-	-	0	-	0.00%
2008-08-29	0	0.790	0.610	0.840	-	-	0	0	-	0.407	0.315	0.433	-	-	0	-	0.00%
2008-08-28	0	0.790	0.630	0.790	-	-	0	0	-	0.407	0.325	0.407	-	-	0	-	-1.25%
2008-08-27	0	0.800	0.610	0.840	-	-	0	0	-	0.413	0.315	0.433	-	-	0	-	0.00%
2008-08-26	0	0.800	0.620	0.880	-	-	0	0	-	0.413	0.320	0.454	-	-	0	-	0.00%
2008-08-25	0	0.800	0.630	0.880	-	-	0	0	-	0.413	0.325	0.454	-	-	0	-	0.00%
2008-08-21	0	0.800	0.800	0.850	0.690	0.700	86,000	60,180	0.6998	0.413	0.413	0.438	0.356	0.361	166,780	0.3608	14.29%
2008-08-20	0	0.700	0.630	0.720	0.620	0.700	12,000	8,240	0.6867	0.361	0.325	0.371	0.320	0.361	23,272	0.3541	-10.26%
2008-08-19	0	0.780	0.630	0.780	-	-	0	0	-	0.402	0.325	0.402	-	-	0	-	0.00%
2008-08-18	0	0.780	0.630	0.780	-	-	0	0	-	0.402	0.325	0.402	-	-	0	-	0.00%
2008-08-15	0	0.780	0.640	0.780	-	-	0	0	-	0.402	0.330	0.402	-	-	0	-	0.00%
2008-08-14	0	0.780	0.640	0.780	-	-	0	0	-	0.402	0.330	0.402	-	-	0	-	0.00%
2008-08-13	0	0.780	0.610	0.780	-	-	0	0	-	0.402	0.315	0.402	-	-	0	-	-2.50%
2008-08-12	0	0.800	0.640	0.800	-	-	0	0	-	0.413	0.330	0.413	-	-	0	-	0.00%
2008-08-11	0	0.800	0.630	0.870	-	-	0	0	-	0.413	0.325	0.449	-	-	0	-	0.00%
2008-08-08	0	0.800	0.610	0.870	-	-	0	0	-	0.413	0.315	0.449	-	-	0	-	0.00%
2008-08-07	0	0.800	0.650	0.870	-	-	0	0	-	0.413	0.335	0.449	-	-	0	-	0.00%
2008-08-05	0	0.800	0.650	0.870	-	-	0	0	-	0.413	0.335	0.449	-	-	0	-	0.00%
2008-08-04	0	0.800	0.690	0.870	-	-	0	0	-	0.413	0.356	0.449	-	-	0	-	0.00%
2008-08-01	0	0.800	0.670	0.870	-	-	0	0	-	0.413	0.345	0.449	-	-	0	-	0.00%
2008-07-31	0	0.800	0.660	0.880	-	-	0	0	-	0.413	0.340	0.454	-	-	0	-	0.00%
2008-07-30	0	0.800	0.650	0.880	-	-	0	0	-	0.413	0.335	0.454	-	-	0	-	0.00%
2008-07-29	0	0.800	0.660	-	-	-	0	0	-	0.413	0.340	-	-	-	0	-	0.00%
2008-07-28	0	0.800	0.650	-	-	-	0	0	-	0.413	0.335	-	-	-	0	-	0.00%
2008-07-25	0	0.800	0.710	0.800	-	-	0	0	-	0.413	0.366	0.413	-	-	0	-	0.00%
2008-07-24	0	0.800	0.680	0.820	-	-	0	0	-	0.413	0.351	0.423	-	-	0	-	0.00%
2008-07-23	0	0.800	0.700	0.900	0.600	0.800	132,000	88,800	0.6727	0.413	0.361	0.464	0.309	0.413	255,987	0.3469	6.67%
2008-07-22	0	0.750	0.680	0.750	-	-	0	0	-	0.387	0.351	0.387	-	-	0	-	0.00%
2008-07-21	0	0.750	0.680	0.880	0.740	0.750	50,000	37,440	0.7488	0.387	0.351	0.454	0.382	0.387	96,965	0.3861	0.00%
2008-07-18	0	0.750	0.750	0.840	0.750	0.750	70,000	52,500	0.7500	0.387	0.387	0.433	0.387	0.387	135,751	0.3867	-5.06%
2008-07-17	0	0.790	0.620	0.790	-	-	0	0	-	0.407	0.320	0.407	-	-	0	-	0.00%
2008-07-16	0	0.790	0.660	0.790	-	-	0	0	-	0.407	0.340	0.407	-	-	0	-	0.00%
2008-07-15	0	0.790	0.690	0.790	0.790	0.790	6,000	4,740	0.7900	0.407	0.356	0.407	0.407	0.407	11,636	0.4074	0.00%
2008-07-14	0	0.790	0.720	0.790	-	-	0	0	-	0.407	0.371	0.407	-	-	0	-	0.00%
2008-07-11	0	0.790	0.630	0.790	-	-	0	0	-	0.407	0.325	0.407	-	-	0	-	-1.25%
2008-07-10	0	0.800	0.700	0.810	0.800	0.800	20,000	16,000	0.8000	0.413	0.361	0.418	0.413	0.413	38,786	0.4125	-1.23%
2008-07-09	0	0.810	0.740	0.810	-	-	0	0	-	0.418	0.382	0.418	-	-	0	-	0.00%
2008-07-08	0	0.810	0.720	0.820	-	-	0	0	-	0.418	0.371	0.423	-	-	0	-	0.00%
2008-07-07	0	0.810	0.740	0.820	-	-	0	0	-	0.418	0.382	0.423	-	-	0	-	0.00%
2008-07-04	0	0.810	0.750	0.820	-	-	0	0	-	0.418	0.387	0.423	-	-	0	-	0.00%
2008-07-03	0	0.810	0.670	0.810	-	-	0	0	-	0.418	0.345	0.418	-	-	0	-	0.00%
2008-07-02	0	0.810	0.700	0.810	-	-	0	0	-	0.418	0.361	0.418	-	-	0	-	-1.22%
2008-06-30	0	0.820	0.740	0.820	-	-	0	0	-	0.423	0.382	0.423	-	-	0	-	-1.20%
2008-06-27	0	0.830	0.730	0.840	-	-	0	0	-	0.428	0.376	0.433	-	-	0	-	0.00%
2008-06-26	0	0.830	0.740	0.840	-	-	0	0	-	0.428	0.382	0.433	-	-	0	-	0.00%
2008-06-25	0	0.830	0.750	-	-	-	0	0	-	0.428	0.387	-	-	-	0	-	0.00%
2008-06-24	0	0.830	0.680	0.850	0.800	0.830	86,000	71,140	0.8272	0.428	0.351	0.438	0.413	0.428	166,780	0.4266	9.21%
2008-06-23	0	0.760	0.680	0.800	-	-	0	0	-	0.392	0.351	0.413	-	-	0	-	0.00%
2008-06-20	0	0.760	0.710	0.800	-	-	0	0	-	0.392	0.366	0.413	-	-	0	-	0.00%
2008-06-19	0	0.760	0.690	0.800	-	-	0	0	-	0.392	0.356	0.413	-	-	0	-	0.00%
2008-06-18	0	0.760	0.670	0.800	-	-	0	0	-	0.392	0.345	0.413	-	-	0	-	0.00%
2008-06-17	0	0.760	0.690	0.850	-	-	0	0	-	0.392	0.356	0.438	-	-	0	-	0.00%
2008-06-16	0	0.760	0.690	0.850	-	-	0	0	-	0.392	0.356	0.438	-	-	0	-	0.00%
2008-06-13	0	0.760	0.710	-	-	-	0	0	-	0.392	0.366	-	-	-	0	-	0.00%
2008-06-12	0	0.760	0.690	-	-	-	0	0	-	0.392	0.356	-	-	-	0	-	0.00%
2008-06-11	0	0.760	0.690	0.850	-	-	0	0	-	0.392	0.356	0.438	-	-	0	-	0.00%
2008-06-10	0	0.760	0.710	0.760	-	-	0	0	-	0.392	0.366	0.392	-	-	0	-	0.00%
2008-06-06	0	0.760	0.760	0.900	0.760	0.760	70,000	53,200	0.7600	0.392	0.392	0.464	0.392	0.392	135,751	0.3919	0.00%
2008-06-05	0	0.760	0.730	-	-	-	0	0	-	0.392	0.376	-	-	-	0	-	0.00%
2008-06-04	0	0.760	0.760	0.900	0.760	0.800	210,000	167,680	0.7985	0.392	0.392	0.464	0.392	0.413	407,252	0.4117	-5.00%
2008-06-03	0	0.800	0.740	0.800	0.800	0.800	40,000	32,000	0.8000	0.413	0.382	0.413	0.413	0.413	77,572	0.4125	0.00%
2008-06-02	0	0.800	0.740	0.800	-	-	0	0	-	0.413	0.382	0.413	-	-	0	-	0.00%
2008-05-30	0	0.800	0.760	0.950	0.800	0.800	270,000	216,000	0.8000	0.413	0.392	0.490	0.413	0.413	523,610	0.4125	0.00%
2008-05-29	0	0.800	0.740	0.830	-	-	0	0	-	0.413	0.382	0.428	-	-	0	-	0.00%
2008-05-28	0	0.800	0.750	0.830	-	-	0	0	-	0.413	0.387	0.428	-	-	0	-	0.00%
2008-05-27	0	0.800	0.750	0.830	-	-	0	0	-	0.413	0.387	0.428	-	-	0	-	0.00%
2008-05-26	0	0.800	0.740	0.900	0.800	0.800	100,000	80,000	0.8000	0.413	0.382	0.464	0.413	0.413	193,930	0.4125	0.00%
2008-05-23	0	0.800	0.720	0.900	-	-	0	0	-	0.413	0.371	0.464	-	-	0	-	0.00%
2008-05-22	0	0.800	0.740	0.850	-	-	0	0	-	0.413	0.382	0.438	-	-	0	-	0.00%
2008-05-21	0	0.800	0.740	0.820	0.800	0.800	100,000	80,000	0.8000	0.413	0.382	0.423	0.413	0.413	193,930	0.4125	0.00%
2008-05-20	0	0.800	0.740	0.800	0.800	0.800	100,000	80,000	0.8000	0.413	0.382	0.413	0.413	0.413	193,930	0.4125	0.00%
2008-05-19	0	0.800	0.740	0.820	0.800	0.800	200,000	160,000	0.8000	0.413	0.382	0.423	0.413	0.413	387,859	0.4125	-2.44%
2008-05-16	0	0.820	0.750	0.880	0.780	0.820	400,000	322,000	0.8050	0.423	0.387	0.454	0.402	0.423	775,719	0.4151	1.23%
2008-05-15	0	0.810	0.750	0.820	-	-	0	0	-	0.418	0.387	0.423	-	-	0	-	0.00%
2008-05-14	0	0.810	0.760	0.820	-	-	0	0	-	0.418	0.392	0.423	-	-	0	-	0.00%
2008-05-13	0	0.810	0.750	0.820	-	-	0	0	-	0.418	0.387	0.423	-	-	0	-	0.00%
2008-05-09	0	0.810	0.740	0.820	-	-	0	0	-	0.418	0.382	0.423	-	-	0	-	0.00%
2008-05-08	0	0.810	0.730	0.820	-	-	0	0	-	0.418	0.376	0.423	-	-	0	-	0.00%
2008-05-07	0	0.810	0.740	0.820	-	-	0	0	-	0.418	0.382	0.423	-	-	0	-	0.00%
2008-05-06	0	0.810	0.740	0.820	-	-	0	0	-	0.418	0.382	0.423	-	-	0	-	0.00%
2008-05-05	0	0.810	0.740	0.900	-	-	0	0	-	0.418	0.382	0.464	-	-	0	-	0.00%
2008-05-02	0	0.810	0.740	0.820	-	-	0	0	-	0.418	0.382	0.423	-	-	0	-	0.00%
2008-04-30	0	0.810	0.810	0.850	0.790	0.810	262,000	211,620	0.8077	0.418	0.418	0.438	0.407	0.418	508,096	0.4165	1.25%
2008-04-29	0	0.800	0.760	0.850	0.800	0.800	160,000	128,000	0.8000	0.413	0.392	0.438	0.413	0.413	310,288	0.4125	6.67%
2008-04-28	0	0.750	0.750	0.770	0.730	0.750	60,000	44,400	0.7400	0.387	0.387	0.397	0.376	0.387	116,358	0.3816	-6.25%
2008-04-25	0	0.800	0.780	0.820	0.780	0.800	30,000	23,800	0.7933	0.413	0.402	0.423	0.402	0.413	58,179	0.4091	2.56%
2008-04-24	0	0.780	0.720	0.820	-	-	0	0	-	0.402	0.371	0.423	-	-	0	-	0.00%
2008-04-23	0	0.780	0.720	0.850	-	-	0	0	-	0.402	0.371	0.438	-	-	0	-	0.00%
2008-04-22	0	0.780	0.730	0.810	-	-	0	0	-	0.402	0.376	0.418	-	-	0	-	0.00%
2008-04-21	0	0.780	0.730	0.810	-	-	0	0	-	0.402	0.376	0.418	-	-	0	-	0.00%
2008-04-18	0	0.780	0.740	0.780	-	-	0	0	-	0.402	0.382	0.402	-	-	0	-	-3.70%
2008-04-17	0	0.830	0.780	0.880	0.800	0.830	160,000	132,500	0.8281	0.418	0.393	0.443	0.403	0.418	317,949	0.4167	0.00%
2008-04-16	0	0.830	0.750	0.830	-	-	0	0	-	0.418	0.377	0.418	-	-	0	-	0.00%
2008-04-15	0	0.830	0.720	0.830	-	-	0	0	-	0.418	0.362	0.418	-	-	0	-	0.00%
2008-04-14	0	0.830	0.750	0.830	-	-	0	0	-	0.418	0.377	0.418	-	-	0	-	-1.19%
2008-04-11	0	0.840	0.750	0.840	-	-	0	0	-	0.423	0.377	0.423	-	-	0	-	0.00%
2008-04-10	0	0.840	0.740	0.850	-	-	0	0	-	0.423	0.372	0.428	-	-	0	-	0.00%
2008-04-09	0	0.840	0.740	0.850	-	-	0	0	-	0.423	0.372	0.428	-	-	0	-	0.00%
2008-04-08	0	0.840	0.730	0.850	-	-	0	0	-	0.423	0.367	0.428	-	-	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	0.423	0.413	0.453	0.423	0.423	2,511,797	0.4227	5.00%
2008-04-03	0	0.800	0.750	0.850	0.800	0.800	50,000	40,000	0.8000	0.403	0.377	0.428	0.403	0.403	99,359	0.4026	0.00%
2008-04-02	0	0.800	0.770	0.830	0.770	0.800	238,000	186,260	0.7826	0.403	0.387	0.418	0.387	0.403	472,949	0.3938	8.11%
2008-04-01	0	0.740	0.720	0.850	0.740	0.750	450,000	337,000	0.7489	0.372	0.362	0.428	0.372	0.377	894,231	0.3769	-1.33%
2008-03-31	0	0.750	0.720	0.760	0.700	0.760	1,622,000	1,176,700	0.7255	0.377	0.362	0.382	0.352	0.382	3,223,207	0.3651	-11.76%
2008-03-28	0	0.850	0.680	0.850	-	-	0	0	-	0.428	0.342	0.428	-	-	0	-	0.00%
2008-03-27	0	0.850	0.670	0.950	0.850	0.850	470,000	399,500	0.8500	0.428	0.337	0.478	0.428	0.428	933,975	0.4277	10.39%
2008-03-26	0	0.770	0.650	-	-	-	0	0	-	0.387	0.327	-	-	-	0	-	0.00%
2008-03-25	0	0.770	0.700	0.940	-	-	0	0	-	0.387	0.352	0.473	-	-	0	-	0.00%
2008-03-20	0	0.770	0.630	0.840	-	-	0	0	-	0.387	0.317	0.423	-	-	0	-	0.00%
2008-03-19	0	0.770	0.660	0.850	-	-	0	0	-	0.387	0.332	0.428	-	-	0	-	0.00%
2008-03-18	0	0.770	0.660	0.880	-	-	0	0	-	0.387	0.332	0.443	-	-	0	-	0.00%
2008-03-17	0	0.770	0.670	0.950	-	-	0	0	-	0.387	0.337	0.478	-	-	0	-	0.00%
2008-03-14	0	0.770	0.770	0.920	0.770	0.770	12,000	9,420	0.7850	0.387	0.387	0.463	0.387	0.387	23,846	0.3950	-3.75%
2008-03-13	0	0.800	0.800	0.950	0.770	0.770	2,000	1,540	0.7700	0.403	0.403	0.478	0.387	0.387	3,974	0.3875	-5.88%
2008-03-12	0	0.850	0.760	0.980	-	-	0	0	-	0.428	0.382	0.493	-	-	0	-	0.00%
2008-03-11	0	0.850	0.770	-	0.760	0.850	80,000	65,500	0.8188	0.428	0.387	-	0.382	0.428	158,974	0.4120	6.25%
2008-03-10	0	0.800	0.750	0.820	0.800	0.800	50,000	40,000	0.8000	0.403	0.377	0.413	0.403	0.403	99,359	0.4026	0.00%
2008-03-07	0	0.800	0.780	0.850	-	-	0	0	-	0.403	0.393	0.428	-	-	0	-	0.00%
2008-03-06	0	0.800	0.800	0.850	0.780	0.780	10,000	7,800	0.7800	0.403	0.403	0.428	0.393	0.393	19,872	0.3925	0.00%
2008-03-05	0	0.800	0.780	0.850	-	-	0	0	-	0.403	0.393	0.428	-	-	0	-	0.00%
2008-03-04	0	0.800	0.720	0.850	-	-	0	0	-	0.403	0.362	0.428	-	-	0	-	0.00%
2008-03-03	0	0.800	0.700	0.850	-	-	0	0	-	0.403	0.352	0.428	-	-	0	-	0.00%
2008-02-29	0	0.800	0.700	0.800	-	-	0	0	-	0.403	0.352	0.403	-	-	0	-	0.00%
2008-02-28	0	0.800	0.700	0.850	-	-	0	0	-	0.403	0.352	0.428	-	-	0	-	0.00%
2008-02-27	0	0.800	0.800	0.850	-	-	0	0	-	0.403	0.403	0.428	-	-	0	-	0.00%
2008-02-26	0	0.800	0.800	1.030	0.800	0.800	14,425	11,540	0.8000	0.403	0.403	0.518	0.403	0.403	28,665	0.4026	-3.61%
2008-02-25	0	0.830	0.740	0.950	-	-	0	0	-	0.418	0.372	0.478	-	-	0	-	0.00%
2008-02-22	0	0.830	0.800	1.000	0.830	0.830	20,000	16,600	0.8300	0.418	0.403	0.503	0.418	0.418	39,744	0.4177	0.00%
2008-02-21	0	0.830	0.820	0.900	-	-	0	0	-	0.418	0.413	0.453	-	-	0	-	0.00%
2008-02-20	0	0.830	0.820	0.850	0.830	0.830	2,000	1,660	0.8300	0.418	0.413	0.428	0.418	0.418	3,974	0.4177	-2.35%
2008-02-19	0	0.850	0.820	0.850	0.840	0.850	54,000	45,620	0.8448	0.428	0.413	0.428	0.423	0.428	107,308	0.4251	2.41%
2008-02-18	0	0.830	0.830	0.970	-	-	0	0	-	0.418	0.418	0.488	-	-	0	-	1.22%
2008-02-15	0	0.820	0.810	0.950	-	-	0	0	-	0.413	0.408	0.478	-	-	0	-	0.00%
2008-02-14	0	0.820	0.800	0.850	-	-	0	0	-	0.413	0.403	0.428	-	-	0	-	0.00%
2008-02-13	0	0.820	0.800	0.880	0.810	0.820	110,000	89,140	0.8104	0.413	0.403	0.443	0.408	0.413	218,590	0.4078	9.33%
2008-02-12	0	0.750	0.730	0.850	-	-	0	0	-	0.377	0.367	0.428	-	-	0	-	0.00%
2008-02-11	0	0.750	0.670	0.850	0.750	0.750	10,000	7,500	0.7500	0.377	0.337	0.428	0.377	0.377	19,872	0.3774	-6.25%
2008-02-06	0	0.800	0.550	0.860	-	-	0	0	-	0.403	0.277	0.433	-	-	0	-	0.00%
2008-02-05	0	0.800	0.630	0.860	-	-	0	0	-	0.403	0.317	0.433	-	-	0	-	0.00%
2008-02-04	0	0.800	0.730	0.860	-	-	0	0	-	0.403	0.367	0.433	-	-	0	-	0.00%
2008-02-01	0	0.800	0.590	0.800	-	-	0	0	-	0.403	0.297	0.403	-	-	0	-	0.00%
2008-01-31	0	0.800	0.630	0.810	-	-	0	0	-	0.403	0.317	0.408	-	-	0	-	0.00%
2008-01-30	0	0.800	0.640	0.820	-	-	0	0	-	0.403	0.322	0.413	-	-	0	-	0.00%
2008-01-29	0	0.800	0.700	0.820	-	-	0	0	-	0.403	0.352	0.413	-	-	0	-	0.00%
2008-01-28	0	0.800	0.600	0.820	-	-	0	0	-	0.403	0.302	0.413	-	-	0	-	0.00%
2008-01-25	0	0.800	0.570	1.000	-	-	0	0	-	0.403	0.287	0.503	-	-	0	-	0.00%
2008-01-24	0	0.800	0.640	0.900	-	-	0	0	-	0.403	0.322	0.453	-	-	0	-	0.00%
2008-01-23	0	0.800	0.510	0.900	-	-	0	0	-	0.403	0.257	0.453	-	-	0	-	0.00%
2008-01-22	0	0.800	0.610	0.850	-	-	0	0	-	0.403	0.307	0.428	-	-	0	-	0.00%
2008-01-21	0	0.800	0.730	0.850	-	-	0	0	-	0.403	0.367	0.428	-	-	0	-	0.00%
2008-01-18	0	0.800	0.800	0.900	0.800	0.800	364,000	291,200	0.8000	0.403	0.403	0.453	0.403	0.403	723,334	0.4026	0.00%
2008-01-17	0	0.800	0.800	0.900	0.710	0.800	16,000	12,080	0.7550	0.403	0.403	0.453	0.357	0.403	31,795	0.3799	0.00%
2008-01-16	0	0.800	0.800	0.900	-	-	0	0	-	0.403	0.403	0.453	-	-	0	-	0.00%
2008-01-15	0	0.800	0.800	0.890	0.800	0.800	326,000	260,800	0.8000	0.403	0.403	0.448	0.403	0.403	647,821	0.4026	0.00%
2008-01-14	0	0.800	0.800	0.850	0.800	0.830	720,000	577,400	0.8019	0.403	0.403	0.428	0.403	0.418	1,430,770	0.4036	0.00%
2008-01-11	0	0.800	0.750	0.800	-	-	0	0	-	0.403	0.377	0.403	-	-	0	-	-3.61%
2008-01-10	0	0.830	0.800	1.030	-	-	0	0	-	0.418	0.403	0.518	-	-	0	-	0.00%
2008-01-09	0	0.830	0.800	1.000	-	-	0	0	-	0.418	0.403	0.503	-	-	0	-	0.00%
2008-01-08	0	0.830	0.830	0.890	0.830	0.830	590,000	489,700	0.8300	0.418	0.418	0.448	0.418	0.418	1,172,437	0.4177	3.75%
2008-01-07	0	0.800	0.720	0.830	-	-	0	0	-	0.403	0.362	0.418	-	-	0	-	0.00%
2008-01-04	0	0.800	0.800	0.830	0.740	0.740	10,000	7,400	0.7400	0.403	0.403	0.418	0.372	0.372	19,872	0.3724	-3.61%
2008-01-03	0	0.830	0.730	0.850	-	-	0	0	-	0.418	0.367	0.428	-	-	0	-	0.00%
2008-01-02	0	0.830	0.740	0.900	-	-	0	0	-	0.418	0.372	0.453	-	-	0	-	0.00%
2007-12-31	0	0.830	0.720	0.830	0.830	0.830	10,000	8,300	0.8300	0.418	0.362	0.418	0.418	0.418	19,872	0.4177	0.00%
2007-12-28	0	0.830	0.830	0.900	0.830	0.830	100,000	83,000	0.8300	0.418	0.418	0.453	0.418	0.418	198,718	0.4177	0.00%
2007-12-27	0	0.830	0.700	0.830	-	-	0	0	-	0.418	0.352	0.418	-	-	0	-	0.00%
2007-12-24	0	0.830	0.750	0.830	-	-	0	0	-	0.418	0.377	0.418	-	-	0	-	0.00%
2007-12-21	0	0.830	0.700	0.830	-	-	0	0	-	0.418	0.352	0.418	-	-	0	-	0.00%
2007-12-20	0	0.830	0.800	0.850	-	-	0	0	-	0.418	0.403	0.428	-	-	0	-	0.00%
2007-12-19	0	0.830	0.700	0.860	-	-	0	0	-	0.418	0.352	0.433	-	-	0	-	0.00%
2007-12-18	0	0.830	0.800	0.830	-	-	0	0	-	0.418	0.403	0.418	-	-	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	0.418	0.403	0.428	0.403	0.418	2,825,771	0.4036	3.75%
2007-12-14	0	0.800	0.710	0.900	-	-	0	0	-	0.403	0.357	0.453	-	-	0	-	0.00%
2007-12-13	0	0.800	0.740	0.900	-	-	0	0	-	0.403	0.372	0.453	-	-	0	-	0.00%
2007-12-12	0	0.800	0.800	0.860	0.760	0.760	24,000	18,240	0.7600	0.403	0.403	0.433	0.382	0.382	47,692	0.3825	0.00%
2007-12-11	0	0.800	0.760	0.850	-	-	0	0	-	0.403	0.382	0.428	-	-	0	-	0.00%
2007-12-10	0	0.800	0.730	0.800	0.800	0.800	50,000	40,000	0.8000	0.403	0.367	0.403	0.403	0.403	99,359	0.4026	-3.61%
2007-12-07	0	0.830	0.800	0.840	-	-	0	0	-	0.418	0.403	0.423	-	-	0	-	0.00%
2007-12-06	0	0.830	0.800	0.840	-	-	0	0	-	0.418	0.403	0.423	-	-	0	-	0.00%
2007-12-05	0	0.830	0.750	0.840	-	-	0	0	-	0.418	0.377	0.423	-	-	0	-	0.00%
2007-12-04	0	0.830	0.800	0.850	-	-	0	0	-	0.418	0.403	0.428	-	-	0	-	0.00%
2007-12-03	0	0.830	0.830	0.860	0.800	0.840	394,000	313,540	0.7958	0.418	0.418	0.433	0.403	0.423	782,949	0.4005	7.79%
2007-11-30	0	0.770	0.770	0.850	0.770	0.770	20,000	15,400	0.7700	0.387	0.387	0.428	0.387	0.387	39,744	0.3875	0.00%
2007-11-29	0	0.770	0.750	0.850	-	-	100,000	84,000	0.8400	0.387	0.377	0.428	-	-	198,718	0.4227	0.00%
2007-11-28	0	0.770	0.710	0.830	-	-	0	0	-	0.387	0.357	0.418	-	-	0	-	0.00%
2007-11-27	0	0.770	0.720	0.820	-	-	0	0	-	0.387	0.362	0.413	-	-	0	-	0.00%
2007-11-26	0	0.770	0.770	0.850	0.650	0.770	54,000	37,840	0.7007	0.387	0.387	0.428	0.327	0.387	107,308	0.3526	0.00%
2007-11-23	0	0.770	0.710	0.850	-	-	0	0	-	0.387	0.357	0.428	-	-	0	-	0.00%
2007-11-22	0	0.770	0.740	0.840	-	-	0	0	-	0.387	0.372	0.423	-	-	0	-	0.00%
2007-11-21	0	0.770	0.730	0.800	-	-	0	0	-	0.387	0.367	0.403	-	-	0	-	0.00%
2007-11-20	0	0.770	0.770	0.830	0.720	0.720	2,000	1,440	0.7200	0.387	0.387	0.418	0.362	0.362	3,974	0.3623	-9.41%
2007-11-19	0	0.850	0.730	0.880	-	-	0	0	-	0.428	0.367	0.443	-	-	0	-	0.00%
2007-11-16	0	0.850	0.800	0.870	0.840	0.850	234,000	197,200	0.8427	0.428	0.403	0.438	0.423	0.428	465,000	0.4241	1.19%
2007-11-15	0	0.840	0.800	0.900	-	-	10,000	8,000	0.8000	0.423	0.403	0.453	-	-	19,872	0.4026	0.00%
2007-11-14	0	0.840	0.800	0.890	-	-	0	0	-	0.423	0.403	0.448	-	-	0	-	0.00%
2007-11-13	0	0.840	0.730	0.900	-	-	0	0	-	0.423	0.367	0.453	-	-	0	-	0.00%
2007-11-12	0	0.840	0.800	0.900	0.830	0.840	66,000	54,640	0.8279	0.423	0.403	0.453	0.418	0.423	131,154	0.4166	1.20%
2007-11-09	0	0.830	0.740	0.830	-	-	0	0	-	0.418	0.372	0.418	-	-	0	-	0.00%
2007-11-08	0	0.830	0.800	0.900	-	-	0	0	-	0.418	0.403	0.453	-	-	0	-	0.00%
2007-11-07	0	0.830	0.790	0.830	-	-	0	0	-	0.418	0.398	0.418	-	-	0	-	0.00%
2007-11-06	0	0.830	0.830	0.880	0.830	0.830	42,000	34,860	0.8300	0.418	0.418	0.443	0.418	0.418	83,462	0.4177	5.06%
2007-11-05	0	0.790	0.790	0.830	0.770	0.830	58,000	45,960	0.7924	0.398	0.398	0.418	0.387	0.418	115,256	0.3988	-7.06%
2007-11-02	0	0.850	0.800	0.860	0.840	0.850	332,000	279,520	0.8419	0.428	0.403	0.433	0.423	0.428	659,744	0.4237	6.25%
2007-11-01	0	0.800	0.800	0.850	0.800	0.800	8,000	6,400	0.8000	0.403	0.403	0.428	0.403	0.403	15,897	0.4026	-5.88%
2007-10-31	0	0.850	0.850	0.870	0.830	0.850	356,000	300,020	0.8428	0.428	0.428	0.438	0.418	0.428	707,436	0.4241	1.19%
2007-10-30	0	0.840	0.810	0.840	-	-	0	0	-	0.423	0.408	0.423	-	-	0	-	0.00%
2007-10-29	0	0.840	0.810	0.870	-	-	0	0	-	0.423	0.408	0.438	-	-	0	-	0.00%
2007-10-26	0	0.840	0.800	0.880	-	-	0	0	-	0.423	0.403	0.443	-	-	0	-	0.00%
2007-10-25	0	0.840	0.840	0.870	0.800	0.840	568,000	470,320	0.8280	0.423	0.423	0.438	0.403	0.423	1,128,719	0.4167	-3.45%
2007-10-24	0	0.870	0.800	0.870	0.870	0.870	108,000	93,960	0.8700	0.438	0.403	0.438	0.438	0.438	214,616	0.4378	8.75%
2007-10-23	0	0.800	0.800	0.840	0.800	0.850	110,000	88,100	0.8009	0.403	0.403	0.423	0.403	0.428	218,590	0.4030	0.00%
2007-10-22	0	0.800	0.800	0.840	0.800	0.800	100,000	80,000	0.8000	0.403	0.403	0.423	0.403	0.403	198,718	0.4026	-5.88%
2007-10-18	0	0.850	0.810	0.870	0.850	0.850	20,000	16,400	0.8200	0.428	0.408	0.438	0.428	0.428	39,744	0.4126	0.00%
2007-10-17	0	0.850	0.810	0.900	0.810	0.850	174,000	146,940	0.8445	0.428	0.408	0.453	0.408	0.428	345,769	0.4250	4.94%
2007-10-16	0	0.810	0.810	0.860	0.800	0.870	350,000	284,400	0.8126	0.408	0.408	0.433	0.403	0.438	695,513	0.4089	-1.22%
2007-10-15	0	0.820	0.820	0.870	0.820	0.900	332,000	286,120	0.8618	0.413	0.413	0.438	0.413	0.453	659,744	0.4337	1.23%
2007-10-12	0	0.810	0.810	0.880	0.810	0.810	600,000	486,000	0.8100	0.408	0.408	0.443	0.408	0.408	1,192,309	0.4076	0.00%
2007-10-11	0	0.810	0.810	0.890	0.760	0.760	2,000	1,520	0.7600	0.408	0.408	0.448	0.382	0.382	3,974	0.3825	-1.22%
2007-10-10	0	0.820	0.820	0.890	0.820	0.820	160,000	131,200	0.8200	0.413	0.413	0.448	0.413	0.413	317,949	0.4126	1.23%
2007-10-09	0	0.810	0.810	0.850	0.810	0.810	100,000	81,000	0.8100	0.408	0.408	0.428	0.408	0.408	198,718	0.4076	-1.22%
2007-10-08	0	0.820	0.820	0.880	0.800	0.820	334,000	261,400	0.7826	0.413	0.413	0.443	0.403	0.413	663,718	0.3938	0.00%
2007-10-05	0	0.820	0.820	0.850	0.820	0.820	40,000	32,800	0.8200	0.413	0.413	0.428	0.413	0.413	79,487	0.4126	0.00%
2007-10-04	0	0.820	0.820	0.850	0.810	0.830	264,000	217,340	0.8233	0.413	0.413	0.428	0.408	0.418	524,616	0.4143	-3.53%
2007-10-03	0	0.850	0.850	0.890	0.800	0.850	214,000	175,100	0.8182	0.428	0.428	0.448	0.403	0.428	425,257	0.4118	0.00%
2007-10-02	0	0.850	0.750	0.880	-	-	0	0	-	0.428	0.377	0.443	-	-	0	-	0.00%
2007-09-28	0	0.850	0.800	0.860	0.800	0.860	394,000	327,300	0.8307	0.428	0.403	0.433	0.403	0.433	782,949	0.4180	-1.16%
2007-09-27	0	0.860	0.860	0.900	0.860	0.900	270,000	241,000	0.8926	0.433	0.433	0.453	0.433	0.453	536,539	0.4492	2.38%
2007-09-25	0	0.860	0.860	0.900	0.850	0.900	188,000	161,800	0.8606	0.423	0.423	0.442	0.418	0.442	382,485	0.4230	1.18%
2007-09-24	0	0.850	0.830	0.850	0.770	0.920	462,000	371,260	0.8036	0.418	0.408	0.418	0.378	0.452	939,937	0.3950	-10.53%
2007-09-21	0	0.950	0.800	0.950	0.990	0.990	300,000	297,000	0.9900	0.467	0.393	0.467	0.487	0.487	610,348	0.4866	10.47%
2007-09-20	0	0.860	0.820	0.980	-	-	0	0	-	0.423	0.403	0.482	-	-	0	-	0.00%
2007-09-19	0	0.860	0.820	0.950	-	-	0	0	-	0.423	0.403	0.467	-	-	0	-	0.00%
2007-09-18	0	0.860	0.840	0.900	0.840	0.860	328,000	283,020	0.8629	0.423	0.413	0.442	0.413	0.423	667,314	0.4241	6.17%
2007-09-17	0	0.810	0.810	0.850	0.800	0.820	498,000	401,600	0.8064	0.398	0.398	0.418	0.393	0.403	1,013,178	0.3964	-4.71%
2007-09-14	0	0.850	0.760	0.860	0.800	0.850	182,000	151,340	0.8315	0.418	0.374	0.423	0.393	0.418	370,278	0.4087	10.39%
2007-09-13	0	0.770	0.770	0.820	0.750	0.750	20,000	15,000	0.7500	0.378	0.378	0.403	0.369	0.369	40,690	0.3686	-1.28%
2007-09-12	0	0.780	0.770	0.820	0.750	0.780	202,000	153,600	0.7604	0.383	0.378	0.403	0.369	0.383	410,968	0.3738	-2.50%
2007-09-11	0	0.800	0.800	0.850	0.800	0.800	64,000	51,200	0.8000	0.393	0.393	0.418	0.393	0.393	130,208	0.3932	0.00%
2007-09-10	0	0.800	0.780	0.800	-	-	0	0	-	0.393	0.383	0.393	-	-	0	-	0.00%
2007-09-07	0	0.800	0.770	0.830	0.760	0.800	280,000	222,400	0.7943	0.393	0.378	0.408	0.374	0.393	569,659	0.3904	0.00%
2007-09-06	0	0.800	0.800	0.840	0.730	0.800	370,000	288,500	0.7797	0.393	0.393	0.413	0.359	0.393	752,763	0.3833	0.00%
2007-09-05	0	0.800	0.790	0.850	0.800	0.930	242,000	208,020	0.8596	0.393	0.388	0.418	0.393	0.457	492,348	0.4225	-5.88%
2007-09-04	0	0.850	0.850	0.900	0.840	1.030	578,000	508,880	0.8804	0.418	0.418	0.442	0.413	0.506	1,175,938	0.4327	11.84%
2007-09-03	0	0.760	0.760	0.840	0.700	0.700	20,000	14,000	0.7000	0.374	0.374	0.413	0.344	0.344	40,690	0.3441	8.57%
2007-08-31	0	0.700	0.700	0.800	-	-	0	0	-	0.344	0.344	0.393	-	-	0	-	6.06%
2007-08-30	0	0.660	0.660	0.830	0.660	0.700	22,000	14,920	0.6782	0.324	0.324	0.408	0.324	0.344	44,759	0.3333	-12.00%
2007-08-29	0	0.750	0.630	0.760	-	-	0	0	-	0.369	0.310	0.374	-	-	0	-	0.00%
2007-08-28	0	0.750	0.670	0.750	-	-	0	0	-	0.369	0.329	0.369	-	-	0	-	-3.85%
2007-08-27	0	0.780	0.780	0.830	0.650	0.780	322,000	238,260	0.7399	0.383	0.383	0.408	0.319	0.383	655,107	0.3637	8.33%
2007-08-24	0	0.720	0.670	0.730	-	-	0	0	-	0.354	0.329	0.359	-	-	0	-	0.00%
2007-08-23	0	0.720	0.660	0.720	0.700	0.730	310,000	221,900	0.7158	0.354	0.324	0.354	0.344	0.359	630,693	0.3518	4.35%
2007-08-22	0	0.690	0.620	0.690	0.700	0.710	22,000	15,520	0.7055	0.339	0.305	0.339	0.344	0.349	44,759	0.3467	-1.43%
2007-08-21	0	0.700	0.610	0.740	-	-	0	0	-	0.344	0.300	0.364	-	-	0	-	0.00%
2007-08-20	0	0.700	0.620	0.700	0.700	0.700	200,000	140,000	0.7000	0.344	0.305	0.344	0.344	0.344	406,899	0.3441	0.00%
2007-08-17	0	0.700	0.700	0.740	0.570	0.620	280,000	167,400	0.5979	0.344	0.344	0.364	0.280	0.305	569,659	0.2939	4.48%
2007-08-16	0	0.670	0.650	0.700	0.600	0.670	380,000	256,500	0.6750	0.329	0.319	0.344	0.295	0.329	773,108	0.3318	-14.10%
2007-08-15	0	0.780	0.700	0.840	-	-	0	0	-	0.383	0.344	0.413	-	-	0	-	0.00%
2007-08-14	0	0.780	0.710	0.800	-	-	0	0	-	0.383	0.349	0.393	-	-	0	-	0.00%
2007-08-13	0	0.780	0.720	0.780	0.780	0.780	128,000	99,840	0.7800	0.383	0.354	0.383	0.383	0.383	260,415	0.3834	0.00%
2007-08-10	0	0.780	0.700	0.780	-	-	140,000	108,800	0.7771	0.383	0.344	0.383	-	-	284,829	0.3820	-2.50%
2007-08-09	0	0.800	0.710	0.830	-	-	0	0	-	0.393	0.349	0.408	-	-	0	-	0.00%
2007-08-08	0	0.800	0.800	0.810	0.660	0.660	200,000	132,000	0.6600	0.393	0.393	0.398	0.324	0.324	406,899	0.3244	6.67%
2007-08-07	0	0.750	0.710	0.750	0.700	0.750	862,000	635,360	0.7371	0.369	0.349	0.369	0.344	0.369	1,753,734	0.3623	-6.25%
2007-08-06	0	0.800	0.710	0.800	0.720	0.800	170,000	128,240	0.7544	0.393	0.349	0.393	0.354	0.393	345,864	0.3708	-4.76%
2007-08-03	0	0.840	0.800	0.850	0.780	0.840	96,000	77,240	0.8046	0.413	0.393	0.418	0.383	0.413	195,311	0.3955	0.00%
2007-08-02	0	0.840	0.840	0.850	0.800	0.800	214,000	171,200	0.8000	0.413	0.413	0.418	0.393	0.393	435,382	0.3932	-1.18%
2007-08-01	0	0.850	0.850	0.890	0.800	0.900	554,000	462,960	0.8357	0.418	0.418	0.437	0.393	0.442	1,127,110	0.4107	-3.41%
2007-07-31	0	0.880	0.860	0.900	0.850	0.880	122,000	104,760	0.8587	0.433	0.423	0.442	0.418	0.433	248,208	0.4221	0.00%
2007-07-30	0	0.880	0.840	0.880	0.840	0.900	554,000	472,160	0.8523	0.433	0.413	0.433	0.413	0.442	1,127,110	0.4189	2.33%
2007-07-27	0	0.860	0.850	0.860	0.860	0.920	1,480,000	1,296,700	0.8761	0.423	0.418	0.423	0.423	0.452	3,011,052	0.4306	-4.44%
2007-07-26	0	0.900	0.880	0.910	0.850	0.900	702,000	611,780	0.8715	0.442	0.433	0.447	0.418	0.442	1,428,215	0.4284	-3.23%
2007-07-25	0	0.930	0.880	0.930	0.900	0.930	490,000	452,400	0.9233	0.457	0.433	0.457	0.442	0.457	996,902	0.4538	4.49%
2007-07-24	0	0.890	0.850	0.900	0.840	0.950	838,000	742,700	0.8863	0.437	0.418	0.442	0.413	0.467	1,704,907	0.4356	1.14%
2007-07-23	0	0.880	0.880	0.900	0.830	0.920	664,000	576,940	0.8689	0.433	0.433	0.442	0.408	0.452	1,350,905	0.4271	6.02%
2007-07-20	0	0.830	0.800	0.830	0.830	0.830	10,000	8,300	0.8300	0.408	0.393	0.408	0.408	0.408	20,345	0.4080	-2.35%
2007-07-19	0	0.850	0.840	0.880	0.820	0.850	152,000	126,540	0.8325	0.418	0.413	0.433	0.403	0.418	309,243	0.4092	-3.41%
2007-07-18	0	0.880	0.840	0.880	0.860	0.900	180,000	157,200	0.8733	0.433	0.413	0.433	0.423	0.442	366,209	0.4293	0.00%
2007-07-17	0	0.880	0.820	0.900	0.800	0.880	82,000	67,980	0.8290	0.433	0.403	0.442	0.393	0.433	166,829	0.4075	0.00%
2007-07-16	0	0.880	0.850	0.880	0.880	0.880	114,000	100,320	0.8800	0.433	0.418	0.433	0.433	0.433	231,932	0.4325	-3.30%
2007-07-13	0	0.910	0.850	0.910	-	-	0	0	-	0.447	0.418	0.447	-	-	0	-	0.00%
2007-07-12	0	0.910	0.850	0.910	0.850	1.000	528,000	470,220	0.8906	0.447	0.418	0.447	0.418	0.492	1,074,213	0.4377	3.41%
2007-07-11	0	0.880	0.860	0.930	0.850	0.880	228,000	196,900	0.8636	0.433	0.423	0.457	0.418	0.433	463,865	0.4245	4.76%
2007-07-10	0	0.840	0.800	0.840	0.840	0.840	12,000	10,080	0.8400	0.413	0.393	0.413	0.413	0.413	24,414	0.4129	6.33%
2007-07-09	0	0.790	0.790	0.880	0.780	0.800	174,000	137,220	0.7886	0.388	0.388	0.433	0.383	0.393	354,002	0.3876	1.28%
2007-07-06	0	0.780	0.780	0.870	-	-	0	0	-	0.383	0.383	0.428	-	-	0	-	2.63%
2007-07-05	0	0.760	0.760	0.800	0.750	0.750	20,000	15,000	0.7500	0.374	0.374	0.393	0.369	0.369	40,690	0.3686	1.33%
2007-07-04	0	0.750	0.750	0.770	0.740	0.770	160,000	121,900	0.7619	0.369	0.369	0.378	0.364	0.378	325,519	0.3745	-3.85%
2007-07-03	0	0.780	0.750	0.780	0.740	0.790	198,000	148,600	0.7505	0.383	0.369	0.383	0.364	0.388	402,830	0.3689	-7.14%
2007-06-29	0	0.840	0.780	0.840	0.740	0.840	92,000	72,880	0.7922	0.413	0.383	0.413	0.364	0.413	187,174	0.3894	-1.18%
2007-06-28	0	0.850	0.790	0.850	-	-	0	0	-	0.418	0.388	0.418	-	-	0	-	-3.41%
2007-06-27	0	0.880	0.810	0.880	0.750	0.880	70,000	55,300	0.7900	0.433	0.398	0.433	0.369	0.433	142,415	0.3883	0.00%
2007-06-26	0	0.880	0.800	0.890	0.880	0.900	52,000	46,200	0.8885	0.433	0.393	0.437	0.433	0.442	105,794	0.4367	-2.22%
2007-06-25	0	0.900	0.860	0.900	0.850	0.900	224,000	196,600	0.8777	0.442	0.423	0.442	0.418	0.442	455,727	0.4314	0.00%
2007-06-22	0	0.900	0.890	0.900	0.860	0.900	42,000	37,000	0.8810	0.442	0.437	0.442	0.423	0.442	85,449	0.4330	0.00%
2007-06-21	0	0.900	0.900	0.950	0.900	0.950	70,000	65,200	0.9314	0.442	0.442	0.467	0.442	0.467	142,415	0.4578	0.00%
2007-06-20	0	0.900	0.880	0.900	0.900	0.920	168,000	152,980	0.9106	0.442	0.433	0.442	0.442	0.452	341,795	0.4476	-6.25%
2007-06-18	0	0.960	0.930	0.960	0.960	0.970	158,000	152,840	0.9673	0.472	0.457	0.472	0.472	0.477	321,450	0.4755	1.05%
2007-06-15	0	0.950	0.960	0.980	0.880	0.950	220,000	203,700	0.9259	0.467	0.472	0.482	0.433	0.467	447,589	0.4551	-1.04%
2007-06-14	0	0.960	0.910	0.960	0.960	0.960	60,000	57,600	0.9600	0.472	0.447	0.472	0.472	0.472	122,070	0.4719	4.35%
2007-06-13	0	0.920	0.920	0.940	0.920	0.950	130,000	121,700	0.9362	0.452	0.452	0.462	0.452	0.467	264,484	0.4601	-6.12%
2007-06-12	0	0.980	0.980	1.020	0.980	1.070	832,000	851,100	1.0230	0.482	0.482	0.501	0.482	0.526	1,692,700	0.5028	-3.92%
2007-06-11	0	1.020	1.010	1.020	0.980	1.020	896,000	889,400	0.9926	0.501	0.496	0.501	0.482	0.501	1,822,907	0.4879	4.08%
2007-06-08	0	0.980	0.950	0.980	0.920	1.000	382,000	363,840	0.9525	0.482	0.467	0.482	0.452	0.492	777,177	0.4682	1.03%
2007-06-07	0	0.970	0.900	0.970	0.900	0.970	120,000	111,000	0.9250	0.477	0.442	0.477	0.442	0.477	244,139	0.4547	-3.00%
2007-06-06	0	1.000	0.930	1.000	0.960	1.000	190,000	183,200	0.9642	0.492	0.457	0.492	0.472	0.492	386,554	0.4739	0.00%
2007-06-05	0	1.000	0.980	1.040	0.950	1.000	240,000	232,500	0.9688	0.492	0.482	0.511	0.467	0.492	488,279	0.4762	-4.76%
2007-06-04	0	1.050	1.030	1.050	1.000	1.060	688,000	699,940	1.0174	0.516	0.506	0.516	0.492	0.521	1,399,732	0.5001	-2.78%
2007-06-01	0	1.080	1.070	1.080	1.030	1.120	740,000	794,700	1.0739	0.531	0.526	0.531	0.506	0.551	1,505,526	0.5279	2.86%
2007-05-31	0	1.050	1.010	1.050	0.990	1.050	758,000	778,180	1.0266	0.516	0.496	0.516	0.487	0.516	1,542,147	0.5046	5.00%
2007-05-30	0	1.000	1.000	1.030	0.950	0.960	116,000	111,180	0.9584	0.492	0.492	0.506	0.467	0.472	236,001	0.4711	-5.66%
2007-05-29	0	1.060	1.050	1.060	0.970	1.150	1,676,000	1,749,660	1.0439	0.521	0.516	0.521	0.477	0.565	3,409,813	0.5131	9.28%
2007-05-28	0	0.970	0.960	0.970	0.860	1.070	1,378,000	1,387,420	1.0068	0.477	0.472	0.477	0.423	0.526	2,803,534	0.4949	18.29%
2007-05-25	0	0.820	0.800	0.860	0.690	0.820	1,410,000	1,085,880	0.7701	0.403	0.393	0.423	0.339	0.403	2,868,638	0.3785	20.59%
2007-05-23	0	0.680	0.670	0.720	0.680	0.720	52,000	35,440	0.6815	0.334	0.329	0.354	0.334	0.354	105,794	0.3350	0.00%
2007-05-22	0	0.680	0.670	0.700	0.650	0.680	430,000	281,640	0.6550	0.334	0.329	0.344	0.319	0.334	874,833	0.3219	3.03%
2007-05-21	0	0.660	0.660	0.700	0.660	0.660	4,000	2,640	0.6600	0.324	0.324	0.344	0.324	0.324	8,138	0.3244	-5.71%
2007-05-18	0	0.700	0.640	0.700	-	-	0	0	-	0.344	0.315	0.344	-	-	0	-	0.00%
2007-05-17	0	0.700	0.670	0.700	0.700	0.700	104,000	72,800	0.7000	0.344	0.329	0.344	0.344	0.344	211,587	0.3441	1.45%
2007-05-16	0	0.690	0.670	0.780	0.670	0.710	668,000	460,640	0.6896	0.339	0.329	0.383	0.329	0.349	1,359,042	0.3389	11.29%
2007-05-15	0	0.620	0.620	0.670	-	-	0	0	-	0.305	0.305	0.329	-	-	0	-	1.64%
2007-05-14	0	0.610	0.610	0.670	0.610	0.650	107,500	67,130	0.6245	0.300	0.300	0.329	0.300	0.319	218,708	0.3069	-6.15%
2007-05-11	0	0.650	0.650	0.680	0.650	0.650	256,000	166,400	0.6500	0.319	0.319	0.334	0.319	0.319	520,831	0.3195	-1.52%
2007-05-10	0	0.660	0.650	0.680	0.630	0.660	356,000	228,600	0.6421	0.324	0.319	0.334	0.310	0.324	724,280	0.3156	1.54%
2007-05-09	0	0.650	0.620	0.650	-	-	0	0	-	0.319	0.305	0.319	-	-	0	-	0.00%
2007-05-08	0	0.650	0.620	0.660	0.650	0.660	564,000	367,060	0.6508	0.319	0.305	0.324	0.319	0.324	1,147,455	0.3199	1.56%
2007-05-07	0	0.640	0.640	0.650	0.640	0.650	74,000	47,460	0.6414	0.315	0.315	0.319	0.315	0.319	150,553	0.3152	1.59%
2007-05-04	0	0.630	0.600	0.630	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2007-05-03	0	0.630	0.590	0.630	0.630	0.630	50,000	31,500	0.6300	0.310	0.290	0.310	0.310	0.310	101,725	0.3097	8.62%
2007-05-02	0	0.580	0.580	0.630	-	-	0	0	-	0.285	0.285	0.310	-	-	0	-	0.00%
2007-04-30	0	0.580	0.580	0.630	0.580	0.580	16,000	9,280	0.5800	0.285	0.285	0.310	0.285	0.285	32,552	0.2851	1.75%
2007-04-27	0	0.570	0.570	0.610	0.550	0.550	34,000	18,700	0.5500	0.280	0.280	0.300	0.270	0.270	69,173	0.2703	-9.52%
2007-04-26	0	0.630	0.630	0.650	0.580	0.630	40,000	24,200	0.6050	0.310	0.310	0.319	0.285	0.310	81,380	0.2974	0.00%
2007-04-25	0	0.630	0.580	0.650	-	-	0	0	-	0.310	0.285	0.319	-	-	0	-	0.00%
2007-04-24	0	0.630	0.600	0.630	0.630	0.640	80,000	50,700	0.6338	0.310	0.295	0.310	0.310	0.315	162,760	0.3115	-3.08%
2007-04-23	0	0.650	0.650	0.670	0.610	0.680	184,000	116,020	0.6305	0.319	0.319	0.329	0.300	0.334	374,347	0.3099	-4.41%
2007-04-20	0	0.680	0.560	0.680	-	-	0	0	-	0.334	0.275	0.334	-	-	0	-	-1.45%
2007-04-19	0	0.690	0.580	0.690	0.700	0.700	20,000	14,000	0.7000	0.339	0.285	0.339	0.344	0.344	40,690	0.3441	1.47%
2007-04-18	0	0.710	0.630	0.710	0.630	0.730	242,000	159,820	0.6604	0.334	0.297	0.334	0.297	0.344	514,069	0.3109	5.97%
2007-04-17	0	0.670	0.600	0.750	-	-	0	0	-	0.315	0.282	0.353	-	-	0	-	0.00%
2007-04-16	0	0.670	0.610	0.670	0.670	0.670	90,000	60,300	0.6700	0.315	0.287	0.315	0.315	0.315	191,183	0.3154	0.00%
2007-04-13	0	0.670	0.630	0.700	-	-	0	0	-	0.315	0.297	0.330	-	-	0	-	0.00%
2007-04-12	0	0.670	0.660	0.700	0.670	0.670	16,000	10,720	0.6700	0.315	0.311	0.330	0.315	0.315	33,988	0.3154	0.00%
2007-04-11	0	0.670	0.670	0.700	0.660	0.660	12,000	7,920	0.6600	0.315	0.315	0.330	0.311	0.311	25,491	0.3107	1.52%
2007-04-10	0	0.660	0.630	0.780	0.630	0.660	88,000	56,540	0.6425	0.311	0.297	0.367	0.297	0.311	186,934	0.3025	1.54%
2007-04-04	0	0.650	0.650	0.680	0.600	0.640	486,000	298,360	0.6139	0.306	0.306	0.320	0.282	0.301	1,032,386	0.2890	8.33%
2007-04-03	0	0.600	0.590	0.630	0.600	0.600	76,000	45,600	0.6000	0.282	0.278	0.297	0.282	0.282	161,443	0.2825	3.45%
2007-04-02	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	0.273	0.273	0.282	0.273	0.273	63,728	0.2730	1.75%
2007-03-30	0	0.570	0.570	0.600	-	-	0	0	-	0.268	0.268	0.282	-	-	0	-	1.79%
2007-03-29	0	0.560	0.560	0.600	0.560	0.560	10,000	5,600	0.5600	0.264	0.264	0.282	0.264	0.264	21,243	0.2636	-1.75%
2007-03-28	0	0.570	0.570	0.580	0.570	0.590	274,000	157,380	0.5744	0.268	0.268	0.273	0.268	0.278	582,045	0.2704	-1.72%
2007-03-27	0	0.580	0.570	0.590	0.580	0.580	100,000	58,000	0.5800	0.273	0.268	0.278	0.273	0.273	212,425	0.2730	-1.69%
2007-03-26	0	0.590	0.560	0.600	0.520	0.600	404,000	225,820	0.5590	0.278	0.264	0.282	0.245	0.282	858,198	0.2631	13.46%
2007-03-23	0	0.520	0.500	0.520	-	-	0	0	-	0.245	0.235	0.245	-	-	0	-	0.00%
2007-03-22	0	0.520	0.490	0.550	-	-	0	0	-	0.245	0.231	0.259	-	-	0	-	0.00%
2007-03-21	0	0.520	0.500	0.520	0.500	0.520	114,000	58,680	0.5147	0.245	0.235	0.245	0.235	0.245	242,165	0.2423	4.00%
2007-03-20	0	0.500	0.500	0.520	0.480	0.480	100,000	48,000	0.4800	0.235	0.235	0.245	0.226	0.226	212,425	0.2260	-3.85%
2007-03-19	0	0.520	0.480	0.520	0.520	0.520	30,000	15,600	0.5200	0.245	0.226	0.245	0.245	0.245	63,728	0.2448	0.00%
2007-03-16	0	0.520	0.480	0.520	0.520	0.520	50,000	26,000	0.5200	0.245	0.226	0.245	0.245	0.245	106,213	0.2448	4.00%
2007-03-15	0	0.500	0.470	0.520	-	-	0	0	-	0.235	0.221	0.245	-	-	0	-	0.00%
2007-03-14	0	0.500	0.450	0.520	-	-	0	0	-	0.235	0.212	0.245	-	-	0	-	0.00%
2007-03-13	0	0.500	0.500	0.520	-	-	0	0	-	0.235	0.235	0.245	-	-	0	-	4.17%
2007-03-12	0	0.480	0.475	0.520	0.480	0.530	130,000	63,500	0.4885	0.226	0.224	0.245	0.226	0.249	276,153	0.2299	-9.43%
2007-03-09	0	0.530	0.475	0.530	0.530	0.530	50,425	26,725	0.5300	0.249	0.224	0.249	0.249	0.249	107,115	0.2495	0.00%
2007-03-08	0	0.530	0.500	0.550	0.510	0.600	310,000	163,380	0.5270	0.249	0.235	0.259	0.240	0.282	658,518	0.2481	3.92%
2007-03-07	0	0.510	0.470	0.520	0.510	0.510	10,000	5,100	0.5100	0.240	0.221	0.245	0.240	0.240	21,243	0.2401	8.51%
2007-03-06	0	0.470	0.455	0.510	-	-	0	0	-	0.221	0.214	0.240	-	-	0	-	0.00%
2007-03-05	0	0.470	0.460	0.470	0.450	0.530	130,000	65,500	0.5038	0.221	0.217	0.221	0.212	0.249	276,153	0.2372	2.17%
2007-03-02	0	0.460	0.455	0.520	-	-	0	0	-	0.217	0.214	0.245	-	-	0	-	0.00%
2007-03-01	0	0.460	0.460	0.520	0.455	0.455	40,000	18,200	0.4550	0.217	0.217	0.245	0.214	0.214	84,970	0.2142	-2.13%
2007-02-28	0	0.470	0.460	0.470	0.485	0.530	32,000	15,790	0.4934	0.221	0.217	0.221	0.228	0.249	67,976	0.2323	-9.62%
2007-02-27	0	0.520	0.520	0.550	-	-	0	0	-	0.245	0.245	0.259	-	-	0	-	7.22%
2007-02-26	0	0.485	0.485	0.550	0.485	0.485	10,000	4,990	0.4990	0.228	0.228	0.259	0.228	0.228	21,243	0.2349	-6.73%
2007-02-23	0	0.520	0.480	0.520	0.520	0.520	10,000	5,200	0.5200	0.245	0.226	0.245	0.245	0.245	21,243	0.2448	11.83%
2007-02-22	0	0.465	0.465	0.530	-	-	0	0	-	0.219	0.219	0.249	-	-	0	-	2.20%
2007-02-21	0	0.455	0.455	0.580	-	-	0	0	-	0.214	0.214	0.273	-	-	0	-	0.00%
2007-02-16	0	0.455	0.455	0.560	-	-	0	0	-	0.214	0.214	0.264	-	-	0	-	1.11%
2007-02-15	0	0.450	0.450	0.510	0.450	0.460	100,000	45,500	0.4550	0.212	0.212	0.240	0.212	0.217	212,425	0.2142	-1.10%
2007-02-14	0	0.455	0.450	0.580	-	-	0	0	-	0.214	0.212	0.273	-	-	0	-	0.00%
2007-02-13	0	0.455	0.450	0.580	-	-	0	0	-	0.214	0.212	0.273	-	-	0	-	0.00%
2007-02-12	0	0.455	0.455	0.560	-	-	0	0	-	0.214	0.214	0.264	-	-	0	-	1.11%
2007-02-09	0	0.450	0.430	-	-	-	0	0	-	0.212	0.202	-	-	-	0	-	0.00%
2007-02-08	0	0.450	0.450	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	2.27%
2007-02-07	0	0.440	0.440	-	-	-	0	0	-	0.207	0.207	-	-	-	0	-	0.00%
2007-02-06	0	0.440	0.425	0.510	-	-	0	0	-	0.207	0.200	0.240	-	-	0	-	0.00%
2007-02-05	0	0.440	0.440	0.510	-	-	0	0	-	0.207	0.207	0.240	-	-	0	-	0.00%
2007-02-02	0	0.440	0.430	0.510	-	-	0	0	-	0.207	0.202	0.240	-	-	0	-	0.00%
2007-02-01	0	0.440	0.440	0.510	-	-	0	0	-	0.207	0.207	0.240	-	-	0	-	1.15%
2007-01-31	0	0.435	0.435	0.510	0.430	0.430	4,000	1,720	0.4300	0.205	0.205	0.240	0.202	0.202	8,497	0.2024	-5.43%
2007-01-30	0	0.460	0.450	0.520	-	-	0	0	-	0.217	0.212	0.245	-	-	0	-	0.00%
2007-01-29	0	0.460	0.440	0.490	0.460	0.460	50,000	23,000	0.4600	0.217	0.207	0.231	0.217	0.217	106,213	0.2165	2.22%
2007-01-26	0	0.450	0.450	0.490	0.450	0.450	24,000	10,800	0.4500	0.212	0.212	0.231	0.212	0.212	50,982	0.2118	0.00%
2007-01-25	0	0.450	0.450	0.460	0.450	0.450	50,000	22,500	0.4500	0.212	0.212	0.217	0.212	0.212	106,213	0.2118	0.00%
2007-01-24	0	0.450	0.450	0.480	0.450	0.450	100,000	45,000	0.4500	0.212	0.212	0.226	0.212	0.212	212,425	0.2118	0.00%
2007-01-23	0	0.450	0.450	0.485	0.400	0.400	20,000	8,000	0.4000	0.212	0.212	0.228	0.188	0.188	42,485	0.1883	0.00%
2007-01-22	0	0.450	0.450	0.480	0.450	0.450	2,000	900	0.4500	0.212	0.212	0.226	0.212	0.212	4,249	0.2118	2.27%
2007-01-19	0	0.440	0.415	0.480	-	-	0	0	-	0.207	0.195	0.226	-	-	0	-	0.00%
2007-01-18	0	0.440	0.440	0.480	0.440	0.440	34,000	14,960	0.4400	0.207	0.207	0.226	0.207	0.207	72,225	0.2071	-2.22%
2007-01-17	0	0.450	0.400	0.480	-	-	0	0	-	0.212	0.188	0.226	-	-	0	-	0.00%
2007-01-16	0	0.450	0.410	0.480	-	-	0	0	-	0.212	0.193	0.226	-	-	0	-	0.00%
2007-01-15	0	0.450	0.400	0.480	-	-	0	0	-	0.212	0.188	0.226	-	-	0	-	0.00%
2007-01-12	0	0.450	0.400	0.480	-	-	0	0	-	0.212	0.188	0.226	-	-	0	-	0.00%
2007-01-11	0	0.450	0.450	0.490	0.450	0.450	4,000	1,800	0.4500	0.212	0.212	0.231	0.212	0.212	8,497	0.2118	4.65%
2007-01-10	0	0.430	0.420	0.450	-	-	0	0	-	0.202	0.198	0.212	-	-	0	-	0.00%
2007-01-09	0	0.430	0.430	0.490	0.420	0.420	10,000	4,200	0.4200	0.202	0.202	0.231	0.198	0.198	21,243	0.1977	-4.44%
2007-01-08	0	0.450	0.430	0.470	-	-	0	0	-	0.212	0.202	0.221	-	-	0	-	0.00%
2007-01-05	0	0.450	0.450	0.480	-	-	0	0	-	0.212	0.212	0.226	-	-	0	-	2.27%
2007-01-04	0	0.440	0.440	0.460	0.440	0.440	20,000	8,800	0.4400	0.207	0.207	0.217	0.207	0.207	42,485	0.2071	0.00%
2007-01-03	0	0.440	0.440	0.460	-	-	0	0	-	0.207	0.207	0.217	-	-	0	-	2.33%
2007-01-02	0	0.430	0.430	0.450	0.430	0.430	80,000	34,400	0.4300	0.202	0.202	0.212	0.202	0.202	169,940	0.2024	-1.15%
2006-12-29	0	0.435	0.435	0.450	-	-	0	0	-	0.205	0.205	0.212	-	-	0	-	2.35%
2006-12-28	0	0.425	0.425	0.470	-	-	0	0	-	0.200	0.200	0.221	-	-	0	-	1.19%
2006-12-27	0	0.420	0.420	0.465	-	-	0	0	-	0.198	0.198	0.219	-	-	0	-	5.00%
2006-12-22	0	0.400	0.400	0.470	0.400	0.400	10,000	4,000	0.4000	0.188	0.188	0.221	0.188	0.188	21,243	0.1883	-6.98%
2006-12-21	0	0.430	0.430	0.470	-	-	0	0	-	0.202	0.202	0.221	-	-	0	-	0.00%
2006-12-20	0	0.430	0.430	0.470	0.400	0.420	31,000	12,500	0.4032	0.202	0.202	0.221	0.188	0.198	65,852	0.1898	2.38%
2006-12-19	0	0.420	0.420	0.490	0.420	0.420	33,000	13,860	0.4200	0.198	0.198	0.231	0.198	0.198	70,100	0.1977	0.00%
2006-12-18	0	0.420	0.420	0.510	-	-	0	0	-	0.198	0.198	0.240	-	-	0	-	0.00%
2006-12-15	0	0.420	0.420	0.475	0.420	0.475	34,000	14,500	0.4265	0.198	0.198	0.224	0.198	0.224	72,225	0.2008	0.00%
2006-12-14	0	0.420	0.410	0.510	0.400	0.420	52,000	20,840	0.4008	0.198	0.193	0.240	0.188	0.198	110,461	0.1887	0.00%
2006-12-13	0	0.420	0.420	-	0.420	0.420	60,000	25,200	0.4200	0.198	0.198	-	0.198	0.198	127,455	0.1977	0.00%
2006-12-12	0	0.420	0.300	0.510	-	-	0	0	-	0.198	0.141	0.240	-	-	0	-	0.00%
2006-12-11	0	0.420	-	0.510	-	-	0	0	-	0.198	-	0.240	-	-	0	-	0.00%
2006-12-08	0	0.420	0.400	-	-	-	0	0	-	0.198	0.188	-	-	-	0	-	0.00%
2006-12-07	0	0.420	0.400	0.510	-	-	0	0	-	0.198	0.188	0.240	-	-	0	-	0.00%
2006-12-06	0	0.420	0.400	0.510	-	-	0	0	-	0.198	0.188	0.240	-	-	0	-	0.00%
2006-12-05	0	0.420	0.400	0.500	-	-	0	0	-	0.198	0.188	0.235	-	-	0	-	0.00%
2006-12-04	0	0.420	0.400	0.510	-	-	0	0	-	0.198	0.188	0.240	-	-	0	-	0.00%
2006-12-01	0	0.420	0.420	0.460	-	-	0	0	-	0.198	0.198	0.217	-	-	0	-	0.00%
2006-11-30	0	0.420	0.400	0.500	-	-	0	0	-	0.198	0.188	0.235	-	-	0	-	0.00%
2006-11-29	0	0.420	0.400	0.510	-	-	0	0	-	0.198	0.188	0.240	-	-	0	-	0.00%
2006-11-28	0	0.420	0.410	0.510	-	-	0	0	-	0.198	0.193	0.240	-	-	0	-	0.00%
2006-11-27	0	0.420	0.390	0.510	0.420	0.425	300,000	126,390	0.4213	0.198	0.184	0.240	0.198	0.200	637,276	0.1983	-1.18%
2006-11-24	0	0.425	0.425	0.500	0.420	0.420	22,000	9,240	0.4200	0.200	0.200	0.235	0.198	0.198	46,734	0.1977	-13.27%
2006-11-23	0	0.490	0.490	0.500	-	-	0	0	-	0.231	0.231	0.235	-	-	0	-	8.89%
2006-11-22	0	0.450	0.450	0.480	0.450	0.470	116,000	53,700	0.4629	0.212	0.212	0.226	0.212	0.221	246,413	0.2179	-4.26%
2006-11-21	0	0.470	0.450	0.580	-	-	0	0	-	0.221	0.212	0.273	-	-	0	-	0.00%
2006-11-20	0	0.470	0.450	0.500	-	-	0	0	-	0.221	0.212	0.235	-	-	0	-	0.00%
2006-11-17	0	0.470	-	0.500	-	-	0	0	-	0.221	-	0.235	-	-	0	-	0.00%
2006-11-16	0	0.470	0.450	0.470	0.500	0.500	50,000	25,000	0.5000	0.221	0.212	0.221	0.235	0.235	106,213	0.2354	4.44%
2006-11-15	0	0.450	0.450	-	0.430	0.450	126,000	55,180	0.4379	0.212	0.212	-	0.202	0.212	267,656	0.2062	4.65%
2006-11-14	0	0.430	0.430	-	-	-	0	0	-	0.202	0.202	-	-	-	0	-	2.38%
2006-11-13	0	0.420	0.400	0.500	-	-	0	0	-	0.198	0.188	0.235	-	-	0	-	0.00%
2006-11-10	0	0.420	0.350	-	-	-	0	0	-	0.198	0.165	-	-	-	0	-	0.00%
2006-11-09	0	0.420	0.420	-	-	-	0	0	-	0.198	0.198	-	-	-	0	-	0.00%
2006-11-08	0	0.420	0.420	-	0.420	0.420	16,000	6,720	0.4200	0.198	0.198	-	0.198	0.198	33,988	0.1977	0.00%
2006-11-07	0	0.420	0.415	-	-	-	0	0	-	0.198	0.195	-	-	-	0	-	0.00%
2006-11-06	0	0.420	0.420	0.500	-	-	0	0	-	0.198	0.198	0.235	-	-	0	-	0.00%
2006-11-03	0	0.420	0.420	-	-	-	0	0	-	0.198	0.198	-	-	-	0	-	2.44%
2006-11-02	0	0.410	0.300	0.410	-	-	0	0	-	0.193	0.141	0.193	-	-	0	-	0.00%
2006-11-01	0	0.410	0.300	-	0.410	0.410	12,000	4,920	0.4100	0.193	0.141	-	0.193	0.193	25,491	0.1930	0.00%
2006-10-31	0	0.410	0.370	0.460	-	-	0	0	-	0.193	0.174	0.217	-	-	0	-	0.00%
2006-10-27	0	0.410	0.410	0.460	-	-	0	0	-	0.193	0.193	0.217	-	-	0	-	1.23%
2006-10-26	0	0.405	0.370	0.460	-	-	0	0	-	0.191	0.174	0.217	-	-	0	-	0.00%
2006-10-25	0	0.405	0.405	0.460	-	-	0	0	-	0.191	0.191	0.217	-	-	0	-	0.00%
2006-10-24	0	0.405	0.405	-	-	-	0	0	-	0.191	0.191	-	-	-	0	-	0.00%
2006-10-23	0	0.405	0.350	0.420	-	-	0	0	-	0.191	0.165	0.198	-	-	0	-	0.00%
2006-10-20	0	0.405	0.400	0.460	-	-	0	0	-	0.191	0.188	0.217	-	-	0	-	0.00%
2006-10-19	0	0.405	0.350	-	-	-	0	0	-	0.191	0.165	-	-	-	0	-	0.00%
2006-10-18	0	0.405	0.405	-	0.405	0.405	24,000	9,720	0.4050	0.191	0.191	-	0.191	0.191	50,982	0.1907	0.00%
2006-10-17	0	0.405	0.350	0.460	-	-	0	0	-	0.191	0.165	0.217	-	-	0	-	0.00%
2006-10-16	0	0.405	0.370	0.460	-	-	0	0	-	0.191	0.174	0.217	-	-	0	-	0.00%
2006-10-13	0	0.405	0.350	-	-	-	0	0	-	0.191	0.165	-	-	-	0	-	0.00%
2006-10-12	0	0.405	0.400	-	-	-	0	0	-	0.191	0.188	-	-	-	0	-	0.00%
2006-10-11	0	0.405	0.395	0.460	-	-	0	0	-	0.191	0.186	0.217	-	-	0	-	0.00%
2006-10-10	0	0.405	0.370	0.450	-	-	0	0	-	0.191	0.174	0.212	-	-	0	-	0.00%
2006-10-09	0	0.405	0.355	0.450	-	-	0	0	-	0.191	0.167	0.212	-	-	0	-	0.00%
2006-10-06	0	0.405	0.350	0.450	0.405	0.405	102,000	41,310	0.4050	0.191	0.165	0.212	0.191	0.191	216,674	0.1907	0.00%
2006-10-05	0	0.405	0.400	0.420	0.405	0.405	12,000	4,860	0.4050	0.191	0.188	0.198	0.191	0.191	25,491	0.1907	3.85%
2006-10-04	0	0.390	0.350	0.430	-	-	0	0	-	0.184	0.165	0.202	-	-	0	-	0.00%
2006-10-03	0	0.390	0.390	0.430	-	-	0	0	-	0.184	0.184	0.202	-	-	0	-	-0.00%
2006-09-29	0	0.400	0.400	0.450	-	-	0	0	-	0.184	0.184	0.207	-	-	0	-	0.00%
2006-09-28	0	0.400	0.400	0.450	-	-	0	0	-	0.184	0.184	0.207	-	-	0	-	0.00%
2006-09-27	0	0.400	0.400	0.480	-	-	0	0	-	0.184	0.184	0.220	-	-	0	-	0.00%
2006-09-26	0	0.400	0.400	0.460	0.400	0.410	40,000	16,040	0.4010	0.184	0.184	0.211	0.184	0.188	87,149	0.1841	0.00%
2006-09-25	0	0.400	0.400	0.440	0.400	0.400	52,000	20,800	0.4000	0.184	0.184	0.202	0.184	0.184	113,293	0.1836	-10.11%
2006-09-22	0	0.445	0.420	0.455	-	-	0	0	-	0.204	0.193	0.209	-	-	0	-	0.00%
2006-09-21	0	0.445	0.350	0.460	-	-	0	0	-	0.204	0.161	0.211	-	-	0	-	0.00%
2006-09-20	0	0.445	0.350	0.560	-	-	0	0	-	0.204	0.161	0.257	-	-	0	-	0.00%
2006-09-19	0	0.445	0.350	0.520	-	-	0	0	-	0.204	0.161	0.239	-	-	0	-	0.00%
2006-09-18	0	0.445	0.420	-	0.445	0.445	28,000	12,460	0.4450	0.204	0.193	-	0.204	0.204	61,004	0.2042	5.95%
2006-09-15	0	0.420	0.350	0.450	-	-	0	0	-	0.193	0.161	0.207	-	-	0	-	0.00%
2006-09-14	0	0.420	-	0.460	-	-	0	0	-	0.193	-	0.211	-	-	0	-	0.00%
2006-09-13	0	0.420	0.420	0.440	0.420	0.420	50,000	21,000	0.4200	0.193	0.193	0.202	0.193	0.193	108,936	0.1928	0.00%
2006-09-12	0	0.420	0.365	0.430	-	-	0	0	-	0.193	0.168	0.197	-	-	0	-	0.00%
2006-09-11	0	0.420	0.360	0.435	-	-	0	0	-	0.193	0.165	0.200	-	-	0	-	0.00%
2006-09-08	0	0.420	0.420	0.435	0.420	0.420	16,000	6,720	0.4200	0.193	0.193	0.200	0.193	0.193	34,860	0.1928	-3.45%
2006-09-07	0	0.435	0.370	0.445	-	-	0	0	-	0.200	0.170	0.204	-	-	0	-	0.00%
2006-09-06	0	0.435	0.375	0.435	-	-	0	0	-	0.200	0.172	0.200	-	-	0	-	-1.14%
2006-09-05	0	0.440	0.300	0.440	0.440	0.445	34,000	15,060	0.4429	0.202	0.138	0.202	0.202	0.204	74,076	0.2033	1.15%
2006-09-04	0	0.435	0.400	0.445	0.435	0.435	64,000	27,840	0.4350	0.200	0.184	0.204	0.200	0.200	139,438	0.1997	0.00%
2006-09-01	0	0.435	0.435	0.445	0.415	0.500	314,000	144,290	0.4595	0.200	0.200	0.204	0.190	0.229	684,118	0.2109	-17.92%
2006-08-31	0	0.530	0.470	0.530	-	-	0	0	-	0.243	0.216	0.243	-	-	0	-	-1.85%
2006-08-30	0	0.540	0.540	0.580	-	-	0	0	-	0.248	0.248	0.266	-	-	0	-	9.09%
2006-08-29	0	0.495	0.530	0.580	0.485	0.495	30,000	14,770	0.4923	0.227	0.243	0.266	0.223	0.227	65,362	0.2260	-6.60%
2006-08-28	0	0.530	0.490	0.530	0.530	0.530	28,000	14,840	0.5300	0.243	0.225	0.243	0.243	0.243	61,004	0.2433	1.92%
2006-08-25	0	0.520	0.510	-	-	-	0	0	-	0.239	0.234	-	-	-	0	-	0.00%
2006-08-24	0	0.520	0.500	0.520	-	-	0	0	-	0.239	0.229	0.239	-	-	0	-	0.00%
2006-08-23	0	0.520	0.490	0.520	0.520	0.520	40,000	20,800	0.5200	0.239	0.225	0.239	0.239	0.239	87,149	0.2387	4.00%
2006-08-22	0	0.500	0.495	0.520	0.500	0.500	50,000	25,000	0.5000	0.229	0.227	0.239	0.229	0.229	108,936	0.2295	-3.85%
2006-08-21	0	0.520	0.460	0.560	-	-	0	0	-	0.239	0.211	0.257	-	-	0	-	0.00%
2006-08-18	0	0.520	0.520	0.560	-	-	0	0	-	0.239	0.239	0.257	-	-	0	-	7.22%
2006-08-17	0	0.485	0.465	0.500	-	-	0	0	-	0.223	0.213	0.229	-	-	0	-	0.00%
2006-08-16	0	0.485	0.470	-	-	-	0	0	-	0.223	0.216	-	-	-	0	-	0.00%
2006-08-15	0	0.485	0.475	0.560	-	-	0	0	-	0.223	0.218	0.257	-	-	0	-	0.00%
2006-08-14	0	0.485	0.470	0.510	-	-	0	0	-	0.223	0.216	0.234	-	-	0	-	0.00%
2006-08-11	0	0.485	0.470	0.500	0.485	0.485	82,000	40,100	0.4890	0.223	0.216	0.229	0.223	0.223	178,655	0.2245	0.00%
2006-08-10	0	0.485	0.470	0.500	-	-	0	0	-	0.223	0.216	0.229	-	-	0	-	0.00%
2006-08-09	0	0.485	0.485	0.500	0.485	0.485	60,000	29,100	0.4850	0.223	0.223	0.229	0.223	0.223	130,723	0.2226	1.04%
2006-08-08	0	0.480	0.460	0.500	0.480	0.480	30,000	14,400	0.4800	0.220	0.211	0.229	0.220	0.220	65,362	0.2203	-3.03%
2006-08-07	0	0.495	0.480	-	-	-	0	0	-	0.227	0.220	-	-	-	0	-	0.00%
2006-08-04	0	0.495	0.485	0.500	0.495	0.495	16,000	7,920	0.4950	0.227	0.223	0.229	0.227	0.227	34,860	0.2272	-1.00%
2006-08-03	0	0.500	0.500	-	-	-	0	0	-	0.229	0.229	-	-	-	0	-	0.00%
2006-08-02	0	0.500	0.500	-	-	-	0	0	-	0.229	0.229	-	-	-	0	-	0.00%
2006-08-01	0	0.500	0.500	0.530	0.480	0.530	212,000	105,500	0.4976	0.229	0.229	0.243	0.220	0.243	461,889	0.2284	2.04%
2006-07-31	0	0.490	0.480	0.540	0.490	0.490	12,000	5,880	0.4900	0.225	0.220	0.248	0.225	0.225	26,145	0.2249	-1.01%
2006-07-28	0	0.495	0.470	0.495	-	-	0	0	-	0.227	0.216	0.227	-	-	0	-	-1.00%
2006-07-27	0	0.500	0.465	0.500	0.465	0.500	22,000	10,300	0.4682	0.229	0.213	0.229	0.213	0.229	47,932	0.2149	7.53%
2006-07-26	0	0.465	0.460	0.490	-	-	0	0	-	0.213	0.211	0.225	-	-	0	-	0.00%
2006-07-25	0	0.465	0.465	0.490	-	-	0	0	-	0.213	0.213	0.225	-	-	0	-	3.33%
2006-07-24	0	0.450	0.450	0.500	0.450	0.450	32,000	14,400	0.4500	0.207	0.207	0.229	0.207	0.207	69,719	0.2065	-2.17%
2006-07-21	0	0.460	0.460	0.480	0.460	0.460	10,000	4,600	0.4600	0.211	0.211	0.220	0.211	0.211	21,787	0.2111	-2.13%
2006-07-20	0	0.470	-	0.470	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-2.08%
2006-07-19	0	0.480	0.420	0.500	-	-	0	0	-	0.220	0.193	0.229	-	-	0	-	0.00%
2006-07-18	0	0.480	0.420	0.490	-	-	0	0	-	0.220	0.193	0.225	-	-	0	-	0.00%
2006-07-17	0	0.480	0.430	0.480	-	-	0	0	-	0.220	0.197	0.220	-	-	0	-	0.00%
2006-07-14	0	0.480	-	0.500	-	-	0	0	-	0.220	-	0.229	-	-	0	-	0.00%
2006-07-13	0	0.480	0.420	0.480	-	-	0	0	-	0.220	0.193	0.220	-	-	0	-	0.00%
2006-07-12	0	0.480	0.420	0.500	-	-	0	0	-	0.220	0.193	0.229	-	-	0	-	0.00%
2006-07-11	0	0.480	0.435	0.500	-	-	0	0	-	0.220	0.200	0.229	-	-	0	-	0.00%
2006-07-10	0	0.480	0.445	0.500	-	-	0	0	-	0.220	0.204	0.229	-	-	0	-	0.00%
2006-07-07	0	0.480	0.425	0.485	-	-	0	0	-	0.220	0.195	0.223	-	-	0	-	0.00%
2006-07-06	0	0.480	0.400	0.500	-	-	0	0	-	0.220	0.184	0.229	-	-	0	-	0.00%
2006-07-05	0	0.480	-	0.500	-	-	0	0	-	0.220	-	0.229	-	-	0	-	0.00%
2006-07-04	0	0.480	0.430	0.500	-	-	0	0	-	0.220	0.197	0.229	-	-	0	-	0.00%
2006-07-03	0	0.480	-	0.490	-	-	0	0	-	0.220	-	0.225	-	-	0	-	0.00%
2006-06-30	0	0.480	0.475	0.500	0.480	0.480	30,000	14,400	0.4800	0.220	0.218	0.229	0.220	0.220	65,362	0.2203	2.13%
2006-06-29	0	0.470	0.470	0.500	-	-	0	0	-	0.216	0.216	0.229	-	-	0	-	1.08%
2006-06-28	0	0.465	0.455	0.500	-	-	0	0	-	0.213	0.209	0.229	-	-	0	-	0.00%
2006-06-27	0	0.465	0.465	0.500	-	-	0	0	-	0.213	0.213	0.229	-	-	0	-	1.09%
2006-06-26	0	0.460	0.460	0.480	-	-	0	0	-	0.211	0.211	0.220	-	-	0	-	6.98%
2006-06-23	0	0.430	0.425	0.500	-	-	0	0	-	0.197	0.195	0.229	-	-	0	-	0.00%
2006-06-22	0	0.430	0.410	0.500	-	-	0	0	-	0.197	0.188	0.229	-	-	0	-	0.00%
2006-06-21	0	0.430	0.430	0.500	-	-	0	0	-	0.197	0.197	0.229	-	-	0	-	1.18%
2006-06-20	0	0.425	0.415	0.490	-	-	0	0	-	0.195	0.190	0.225	-	-	0	-	0.00%
2006-06-19	0	0.425	0.410	0.495	0.425	0.425	28,000	11,900	0.4250	0.195	0.188	0.227	0.195	0.195	61,004	0.1951	-2.30%
2006-06-16	0	0.435	-	0.510	-	-	0	0	-	0.200	-	0.234	-	-	0	-	0.00%
2006-06-15	0	0.435	0.435	0.500	0.425	0.425	100,000	42,500	0.4250	0.200	0.200	0.229	0.195	0.195	217,872	0.1951	6.10%
2006-06-14	0	0.410	0.400	0.490	0.410	0.410	40,000	16,400	0.4100	0.188	0.184	0.225	0.188	0.188	87,149	0.1882	-9.89%
2006-06-13	0	0.455	-	0.455	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-3.19%
2006-06-12	0	0.470	0.425	0.480	-	-	0	0	-	0.216	0.195	0.220	-	-	0	-	0.00%
2006-06-09	0	0.470	-	0.470	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-1.05%
2006-06-08	0	0.475	-	0.475	-	-	0	0	-	0.218	-	0.218	-	-	0	-	-5.00%
2006-06-07	0	0.500	-	0.540	0.500	0.500	30,000	15,000	0.5000	0.229	-	0.248	0.229	0.229	65,362	0.2295	2.04%
2006-06-06	0	0.490	0.480	0.510	-	-	0	0	-	0.225	0.220	0.234	-	-	0	-	0.00%
2006-06-05	0	0.490	0.440	0.500	-	-	0	0	-	0.225	0.202	0.229	-	-	0	-	0.00%
2006-06-02	0	0.490	0.440	0.500	-	-	0	0	-	0.225	0.202	0.229	-	-	0	-	0.00%
2006-06-01	0	0.490	0.440	0.530	0.490	0.490	30,000	14,700	0.4900	0.225	0.202	0.243	0.225	0.225	65,362	0.2249	-7.55%
2006-05-30	0	0.530	-	0.530	-	-	0	0	-	0.243	-	0.243	-	-	0	-	0.00%
2006-05-29	0	0.530	0.430	0.530	-	-	0	0	-	0.243	0.197	0.243	-	-	0	-	0.00%
2006-05-26	0	0.530	0.450	0.530	-	-	30,000	15,000	0.5000	0.243	0.207	0.243	-	-	65,362	0.2295	-1.85%
2006-05-25	0	0.540	0.480	0.540	0.540	0.550	120,000	65,360	0.5447	0.248	0.220	0.248	0.248	0.252	261,446	0.2500	12.50%
2006-05-24	0	0.480	0.420	0.540	-	-	0	0	-	0.220	0.193	0.248	-	-	0	-	0.00%
2006-05-23	0	0.480	0.430	0.480	0.480	0.480	50,000	24,000	0.4800	0.220	0.197	0.220	0.220	0.220	108,936	0.2203	-4.00%
2006-05-22	0	0.500	0.450	0.500	-	-	0	0	-	0.229	0.207	0.229	-	-	0	-	0.00%
2006-05-19	0	0.500	0.450	0.500	-	-	0	0	-	0.229	0.207	0.229	-	-	0	-	0.00%
2006-05-18	0	0.500	0.450	0.500	0.500	0.500	100,000	50,000	0.5000	0.229	0.207	0.229	0.229	0.229	217,872	0.2295	0.00%
2006-05-17	0	0.500	0.440	0.530	-	-	0	0	-	0.229	0.202	0.243	-	-	0	-	0.00%
2006-05-16	0	0.500	0.450	0.540	-	-	0	0	-	0.229	0.207	0.248	-	-	0	-	0.00%
2006-05-15	0	0.500	0.460	0.540	-	-	0	0	-	0.229	0.211	0.248	-	-	0	-	0.00%
2006-05-12	0	0.500	0.470	0.550	-	-	0	0	-	0.229	0.216	0.252	-	-	0	-	0.00%
2006-05-11	0	0.500	0.450	0.500	0.510	0.510	30,000	15,300	0.5100	0.229	0.207	0.229	0.234	0.234	65,362	0.2341	-5.66%
2006-05-10	0	0.530	0.475	0.530	-	-	0	0	-	0.243	0.218	0.243	-	-	0	-	0.00%
2006-05-09	0	0.530	0.470	0.530	-	-	0	0	-	0.243	0.216	0.243	-	-	0	-	0.00%
2006-05-08	0	0.530	0.530	0.540	-	-	0	0	-	0.243	0.243	0.248	-	-	0	-	3.92%
2006-05-04	0	0.510	0.450	0.530	-	-	0	0	-	0.234	0.207	0.243	-	-	0	-	0.00%
2006-05-03	0	0.510	0.460	0.540	-	-	0	0	-	0.234	0.211	0.248	-	-	0	-	0.00%
2006-05-02	0	0.510	0.470	0.540	-	-	0	0	-	0.234	0.216	0.248	-	-	0	-	0.00%
2006-04-28	0	0.510	0.490	0.530	-	-	0	0	-	0.234	0.225	0.243	-	-	0	-	0.00%
2006-04-27	0	0.510	0.480	0.530	0.510	0.530	112,000	57,960	0.5175	0.234	0.220	0.243	0.234	0.243	244,017	0.2375	-5.56%
2006-04-26	0	0.540	0.520	0.550	-	-	0	0	-	0.248	0.239	0.252	-	-	0	-	0.00%
2006-04-25	0	0.540	0.530	0.570	0.540	0.540	100,000	54,000	0.5400	0.248	0.243	0.262	0.248	0.248	217,872	0.2479	1.89%
2006-04-24	0	0.530	0.530	0.580	0.530	0.550	116,000	62,380	0.5378	0.243	0.243	0.266	0.243	0.252	252,732	0.2468	-3.64%
2006-04-21	0	0.550	0.550	0.570	-	-	0	0	-	0.252	0.252	0.262	-	-	0	-	1.85%
2006-04-20	0	0.570	0.570	0.600	0.570	0.570	104,000	59,280	0.5700	0.248	0.248	0.261	0.248	0.248	239,175	0.2479	3.64%
2006-04-19	0	0.550	0.550	0.610	0.540	0.540	20,000	10,800	0.5400	0.239	0.239	0.265	0.235	0.235	45,995	0.2348	-1.79%
2006-04-18	0	0.560	0.570	0.590	0.560	0.590	388,000	219,660	0.5661	0.244	0.248	0.257	0.244	0.257	892,307	0.2462	3.70%
2006-04-13	0	0.540	0.540	0.560	0.500	0.510	50,000	25,200	0.5040	0.235	0.235	0.244	0.217	0.222	114,988	0.2192	3.85%
2006-04-12	0	0.520	0.520	0.570	0.520	0.570	156,000	83,020	0.5322	0.226	0.226	0.248	0.226	0.248	358,763	0.2314	-7.14%
2006-04-11	0	0.560	0.540	0.560	0.500	0.560	474,000	244,820	0.5165	0.244	0.235	0.244	0.217	0.244	1,090,086	0.2246	7.69%
2006-04-10	0	0.520	0.520	0.530	0.510	0.520	98,000	50,600	0.5163	0.226	0.226	0.230	0.222	0.226	225,376	0.2245	-1.89%
2006-04-07	0	0.530	0.530	0.560	0.520	0.570	194,000	105,960	0.5462	0.230	0.230	0.244	0.226	0.248	446,153	0.2375	-7.02%
2006-04-06	0	0.570	0.520	0.570	0.500	0.570	794,000	416,340	0.5244	0.248	0.226	0.248	0.217	0.248	1,826,009	0.2280	1.79%
2006-04-04	0	0.560	0.530	0.560	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	-3.45%
2006-04-03	0	0.580	0.540	0.580	0.570	0.650	940,000	570,260	0.6067	0.252	0.235	0.252	0.248	0.283	2,161,774	0.2638	-4.92%
2006-03-31	0	0.610	0.630	0.650	0.410	0.620	3,178,000	1,678,540	0.5282	0.265	0.274	0.283	0.178	0.270	7,308,637	0.2297	48.78%
2006-03-30	0	0.410	0.405	0.440	-	-	0	0	-	0.178	0.176	0.191	-	-	0	-	0.00%
2006-03-29	0	0.410	0.400	0.420	0.410	0.420	110,000	45,800	0.4164	0.178	0.174	0.183	0.178	0.183	252,974	0.1810	-4.65%
2006-03-28	0	0.430	0.430	0.440	0.405	0.440	134,000	58,260	0.4348	0.187	0.187	0.191	0.176	0.191	308,168	0.1891	-2.27%
2006-03-27	0	0.440	0.415	0.450	0.395	0.440	290,000	123,090	0.4244	0.191	0.180	0.196	0.172	0.191	666,930	0.1846	11.39%
2006-03-24	0	0.395	0.350	0.430	-	-	0	0	-	0.172	0.152	0.187	-	-	0	-	0.00%
2006-03-23	0	0.395	0.360	0.420	-	-	0	0	-	0.172	0.157	0.183	-	-	0	-	0.00%
2006-03-22	0	0.395	0.375	0.395	0.370	0.395	146,000	55,870	0.3827	0.172	0.163	0.172	0.161	0.172	335,765	0.1664	-4.82%
2006-03-21	0	0.415	0.375	0.430	-	-	0	0	-	0.180	0.163	0.187	-	-	0	-	0.00%
2006-03-20	0	0.415	0.385	0.415	0.380	0.420	142,000	54,040	0.3806	0.180	0.167	0.180	0.165	0.183	326,566	0.1655	9.21%
2006-03-17	0	0.380	0.330	0.400	-	-	0	0	-	0.165	0.143	0.174	-	-	0	-	0.00%
2006-03-16	0	0.380	0.330	-	-	-	0	0	-	0.165	0.143	-	-	-	0	-	0.00%
2006-03-15	0	0.380	0.350	-	-	-	0	0	-	0.165	0.152	-	-	-	0	-	0.00%
2006-03-14	0	0.380	0.380	0.400	-	-	0	0	-	0.165	0.165	0.174	-	-	0	-	5.56%
2006-03-13	0	0.360	0.310	-	-	-	0	0	-	0.157	0.135	-	-	-	0	-	0.00%
2006-03-10	0	0.360	0.310	0.400	-	-	0	0	-	0.157	0.135	0.174	-	-	0	-	0.00%
2006-03-09	0	0.360	0.325	0.400	-	-	0	0	-	0.157	0.141	0.174	-	-	0	-	0.00%
2006-03-08	0	0.360	0.300	-	-	-	0	0	-	0.157	0.130	-	-	-	0	-	0.00%
2006-03-07	0	0.360	0.300	-	-	-	0	0	-	0.157	0.130	-	-	-	0	-	0.00%
2006-03-06	0	0.360	0.325	-	-	-	0	0	-	0.157	0.141	-	-	-	0	-	0.00%
2006-03-03	0	0.360	0.360	-	-	-	0	0	-	0.157	0.157	-	-	-	0	-	0.00%
2006-03-02	0	0.360	0.335	-	-	-	0	0	-	0.157	0.146	-	-	-	0	-	0.00%
2006-03-01	0	0.360	0.360	-	0.320	0.320	50,000	16,000	0.3200	0.157	0.157	-	0.139	0.139	114,988	0.1391	7.46%
2006-02-28	0	0.335	0.335	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	1.52%
2006-02-27	0	0.330	0.310	-	-	-	0	0	-	0.143	0.135	-	-	-	0	-	0.00%
2006-02-24	0	0.330	0.310	-	-	-	0	0	-	0.143	0.135	-	-	-	0	-	0.00%
2006-02-23	0	0.330	0.310	-	-	-	0	0	-	0.143	0.135	-	-	-	0	-	0.00%
2006-02-22	0	0.330	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
2006-02-21	0	0.330	0.325	-	-	-	0	0	-	0.143	0.141	-	-	-	0	-	0.00%
2006-02-20	0	0.330	0.320	-	-	-	0	0	-	0.143	0.139	-	-	-	0	-	0.00%
2006-02-17	0	0.330	0.330	-	-	-	0	0	-	0.143	0.143	-	-	-	0	-	4.76%
2006-02-16	0	0.315	0.315	-	0.315	0.315	12,000	3,780	0.3150	0.137	0.137	-	0.137	0.137	27,597	0.1370	-7.35%
2006-02-15	0	0.340	0.320	-	-	-	0	0	-	0.148	0.139	-	-	-	0	-	0.00%
2006-02-14	0	0.340	0.340	-	0.325	0.325	100,000	32,500	0.3250	0.148	0.148	-	0.141	0.141	229,976	0.1413	4.62%
2006-02-13	0	0.325	0.325	-	0.320	0.320	130,000	41,600	0.3200	0.141	0.141	-	0.139	0.139	298,969	0.1391	-7.14%
2006-02-10	0	0.350	0.330	0.380	0.350	0.350	100,000	35,000	0.3500	0.152	0.143	0.165	0.152	0.152	229,976	0.1522	11.11%
2006-02-09	0	0.315	0.315	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	1.61%
2006-02-08	0	0.310	0.310	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2006-02-07	0	0.310	0.310	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2006-02-06	0	0.310	0.305	-	-	-	0	0	-	0.135	0.133	-	-	-	0	-	0.00%
2006-02-03	0	0.310	0.305	-	-	-	0	0	-	0.135	0.133	-	-	-	0	-	0.00%
2006-02-02	0	0.310	0.310	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2006-02-01	0	0.310	0.290	-	-	-	0	0	-	0.135	0.126	-	-	-	0	-	0.00%
2006-01-27	0	0.310	0.310	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2006-01-26	0	0.310	0.305	-	-	-	0	0	-	0.135	0.133	-	-	-	0	-	0.00%
2006-01-25	0	0.310	0.310	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	5.08%
2006-01-24	0	0.295	0.295	-	0.290	0.290	30,000	8,700	0.2900	0.128	0.128	-	0.126	0.126	68,993	0.1261	-4.84%
2006-01-23	0	0.310	0.290	-	-	-	0	0	-	0.135	0.126	-	-	-	0	-	0.00%
2006-01-20	0	0.310	0.300	-	-	-	0	0	-	0.135	0.130	-	-	-	0	-	0.00%
2006-01-19	0	0.310	0.310	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	3.33%
2006-01-18	0	0.300	0.300	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2006-01-17	0	0.300	0.300	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	3.45%
2006-01-16	0	0.290	0.290	-	0.290	0.290	2,000	580	0.2900	0.126	0.126	-	0.126	0.126	4,600	0.1261	-6.45%
2006-01-13	0	0.310	0.310	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2006-01-12	0	0.310	0.310	-	0.310	0.310	40,000	12,400	0.3100	0.135	0.135	-	0.135	0.135	91,990	0.1348	-3.12%
2006-01-11	0	0.320	0.250	-	-	-	0	0	-	0.139	0.109	-	-	-	0	-	0.00%
2006-01-10	0	0.320	0.320	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	0.00%
2006-01-09	0	0.320	0.310	-	-	-	0	0	-	0.139	0.135	-	-	-	0	-	0.00%
2006-01-06	0	0.320	0.320	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	3.23%
2006-01-05	0	0.310	0.310	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2006-01-04	0	0.310	0.240	-	0.310	0.310	100,000	31,000	0.3100	0.135	0.104	-	0.135	0.135	229,976	0.1348	0.00%
2006-01-03	0	0.310	0.310	-	0.310	0.310	40,000	12,400	0.3100	0.135	0.135	-	0.135	0.135	91,990	0.1348	-3.12%
2005-12-30	0	0.320	0.240	-	-	-	0	0	-	0.139	0.104	-	-	-	0	-	0.00%
2005-12-29	0	0.320	0.240	-	-	-	0	0	-	0.139	0.104	-	-	-	0	-	0.00%
2005-12-28	0	0.320	0.310	-	-	-	0	0	-	0.139	0.135	-	-	-	0	-	0.00%
2005-12-23	0	0.320	0.240	0.340	-	-	0	0	-	0.139	0.104	0.148	-	-	0	-	0.00%
2005-12-22	0	0.320	0.240	-	-	-	0	0	-	0.139	0.104	-	-	-	0	-	0.00%
2005-12-21	0	0.320	0.320	-	0.310	0.320	130,000	41,300	0.3177	0.139	0.139	-	0.135	0.139	298,969	0.1381	0.00%
2005-12-20	0	0.320	0.240	-	-	-	0	0	-	0.139	0.104	-	-	-	0	-	0.00%
2005-12-19	0	0.320	0.320	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	4.92%
2005-12-16	0	0.305	0.305	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	5.17%
2005-12-15	0	0.290	0.290	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	1.75%
2005-12-14	0	0.285	0.285	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	1.79%
2005-12-13	0	0.280	0.280	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2005-12-12	0	0.280	0.280	-	0.241	0.280	20,000	5,210	0.2605	0.122	0.122	-	0.105	0.122	45,995	0.1133	-6.67%
2005-12-09	0	0.300	0.300	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2005-12-08	0	0.300	0.300	0.350	-	-	0	0	-	0.130	0.130	0.152	-	-	0	-	0.00%
2005-12-07	0	0.300	0.300	-	0.300	0.300	40,000	12,000	0.3000	0.130	0.130	-	0.130	0.130	91,990	0.1304	-6.25%
2005-12-06	0	0.320	0.300	0.360	-	-	0	0	-	0.139	0.130	0.157	-	-	0	-	0.00%
2005-12-05	0	0.320	0.300	0.360	-	-	0	0	-	0.139	0.130	0.157	-	-	0	-	0.00%
2005-12-02	0	0.320	0.300	0.360	-	-	0	0	-	0.139	0.130	0.157	-	-	0	-	0.00%
2005-12-01	0	0.320	0.240	-	-	-	0	0	-	0.139	0.104	-	-	-	0	-	0.00%
2005-11-30	0	0.320	0.320	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	3.23%
2005-11-29	0	0.310	0.310	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	3.33%
2005-11-28	0	0.300	0.300	0.350	-	-	0	0	-	0.130	0.130	0.152	-	-	0	-	0.00%
2005-11-25	0	0.300	0.230	0.350	-	-	0	0	-	0.130	0.100	0.152	-	-	0	-	0.00%
2005-11-24	0	0.300	0.230	-	-	-	0	0	-	0.130	0.100	-	-	-	0	-	0.00%
2005-11-23	0	0.300	0.230	-	-	-	0	0	-	0.130	0.100	-	-	-	0	-	0.00%
2005-11-22	0	0.300	0.300	-	0.300	0.300	48,000	14,400	0.3000	0.130	0.130	-	0.130	0.130	110,388	0.1304	0.00%
2005-11-21	0	0.300	-	0.400	-	-	0	0	-	0.130	-	0.174	-	-	0	-	0.00%
2005-11-18	0	0.300	-	0.400	-	-	0	0	-	0.130	-	0.174	-	-	0	-	0.00%
2005-11-17	0	0.300	-	0.400	-	-	0	0	-	0.130	-	0.174	-	-	0	-	0.00%
2005-11-16	0	0.300	-	0.400	-	-	0	0	-	0.130	-	0.174	-	-	0	-	0.00%
2005-11-15	0	0.300	-	0.400	-	-	0	0	-	0.130	-	0.174	-	-	0	-	0.00%
2005-11-14	0	0.300	0.300	0.400	0.265	0.265	18,000	4,770	0.2650	0.130	0.130	0.174	0.115	0.115	41,396	0.1152	0.00%
2005-11-11	0	0.300	0.290	0.400	-	-	0	0	-	0.130	0.126	0.174	-	-	0	-	0.00%
2005-11-10	0	0.300	-	0.400	-	-	0	0	-	0.130	-	0.174	-	-	0	-	0.00%
2005-11-09	0	0.300	0.265	0.400	-	-	0	0	-	0.130	0.115	0.174	-	-	0	-	0.00%
2005-11-08	0	0.300	-	0.400	-	-	0	0	-	0.130	-	0.174	-	-	0	-	0.00%
2005-11-07	0	0.300	0.300	0.345	-	-	0	0	-	0.130	0.130	0.150	-	-	0	-	0.00%
2005-11-04	0	0.300	0.290	0.350	-	-	0	0	-	0.130	0.126	0.152	-	-	0	-	0.00%
2005-11-03	0	0.300	0.295	0.400	0.300	0.300	70,000	21,000	0.3000	0.130	0.128	0.174	0.130	0.130	160,983	0.1304	-16.67%
2005-11-02	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-11-01	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-10-31	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-10-28	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-10-27	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-10-26	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-10-25	0	0.360	0.280	0.400	-	-	0	0	-	0.157	0.122	0.174	-	-	0	-	0.00%
2005-10-24	0	0.360	0.280	0.400	-	-	0	0	-	0.157	0.122	0.174	-	-	0	-	0.00%
2005-10-21	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-10-20	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-10-19	0	0.360	0.280	0.400	-	-	0	0	-	0.157	0.122	0.174	-	-	0	-	0.00%
2005-10-18	0	0.360	0.280	0.360	-	-	0	0	-	0.157	0.122	0.157	-	-	0	-	0.00%
2005-10-17	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-10-14	0	0.360	0.280	-	-	-	0	0	-	0.157	0.122	-	-	-	0	-	0.00%
2005-10-13	0	0.360	0.280	0.400	-	-	0	0	-	0.157	0.122	0.174	-	-	0	-	0.00%
2005-10-12	0	0.360	0.300	-	-	-	0	0	-	0.157	0.130	-	-	-	0	-	0.00%
2005-10-10	0	0.360	0.300	-	-	-	0	0	-	0.157	0.130	-	-	-	0	-	0.00%
2005-10-07	0	0.360	0.300	0.400	-	-	0	0	-	0.157	0.130	0.174	-	-	0	-	0.00%
2005-10-06	0	0.360	0.300	-	-	-	0	0	-	0.157	0.130	-	-	-	0	-	0.00%
2005-10-05	0	0.360	0.300	-	-	-	0	0	-	0.157	0.130	-	-	-	0	-	0.00%
2005-10-04	0	0.360	0.300	0.400	-	-	0	0	-	0.157	0.130	0.174	-	-	0	-	0.00%
2005-10-03	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-30	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-29	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-28	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-27	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-26	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-23	0	0.370	0.370	-	-	-	0	0	-	0.157	0.157	-	-	-	0	-	0.00%
2005-09-22	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-21	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-20	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-16	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-15	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-14	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-13	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-12	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-09	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-08	0	0.370	0.300	-	-	-	0	0	-	0.157	0.127	-	-	-	0	-	0.00%
2005-09-07	0	0.370	0.305	-	-	-	0	0	-	0.157	0.129	-	-	-	0	-	0.00%
2005-09-06	0	0.370	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2005-09-05	0	0.370	0.330	0.410	0.370	0.370	12,000	4,440	0.3700	0.157	0.140	0.173	0.157	0.157	28,364	0.1565	0.00%
2005-09-02	0	0.370	0.370	-	0.330	0.370	70,000	24,800	0.3543	0.157	0.157	-	0.140	0.157	165,455	0.1499	19.35%
2005-09-01	0	0.310	0.310	0.350	-	-	0	0	-	0.131	0.131	0.148	-	-	0	-	0.00%
2005-08-31	0	0.310	0.310	0.350	0.310	0.310	34,000	10,540	0.3100	0.131	0.131	0.148	0.131	0.131	80,364	0.1312	3.33%
2005-08-30	0	0.300	0.300	0.365	0.300	0.300	34,000	10,200	0.3000	0.127	0.127	0.154	0.127	0.127	80,364	0.1269	-18.92%
2005-08-29	0	0.370	-	0.370	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2005-08-26	0	0.370	-	0.370	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2005-08-25	0	0.370	0.305	0.370	0.370	0.370	30,000	11,100	0.3700	0.157	0.129	0.157	0.157	0.157	70,909	0.1565	8.82%
2005-08-24	0	0.340	0.280	0.370	-	-	0	0	-	0.144	0.118	0.157	-	-	0	-	0.00%
2005-08-23	0	0.340	0.280	0.370	-	-	0	0	-	0.144	0.118	0.157	-	-	0	-	0.00%
2005-08-22	0	0.340	0.280	0.370	-	-	0	0	-	0.144	0.118	0.157	-	-	0	-	0.00%
2005-08-19	0	0.340	0.280	0.370	-	-	0	0	-	0.144	0.118	0.157	-	-	0	-	0.00%
2005-08-18	0	0.340	0.310	0.340	-	-	0	0	-	0.144	0.131	0.144	-	-	0	-	0.00%
2005-08-17	0	0.340	0.315	0.340	-	-	0	0	-	0.144	0.133	0.144	-	-	0	-	0.00%
2005-08-16	0	0.340	0.310	0.340	-	-	0	0	-	0.144	0.131	0.144	-	-	0	-	0.00%
2005-08-15	0	0.340	0.285	0.340	-	-	0	0	-	0.144	0.121	0.144	-	-	0	-	0.00%
2005-08-12	0	0.340	0.305	0.350	-	-	0	0	-	0.144	0.129	0.148	-	-	0	-	0.00%
2005-08-11	0	0.340	0.300	0.390	-	-	0	0	-	0.144	0.127	0.165	-	-	0	-	0.00%
2005-08-10	0	0.340	0.315	0.400	-	-	0	0	-	0.144	0.133	0.169	-	-	0	-	0.00%
2005-08-09	0	0.340	0.300	0.400	-	-	0	0	-	0.144	0.127	0.169	-	-	0	-	0.00%
2005-08-08	0	0.340	0.310	0.400	-	-	0	0	-	0.144	0.131	0.169	-	-	0	-	0.00%
2005-08-05	0	0.340	0.340	0.400	0.340	0.340	184,000	62,560	0.3400	0.144	0.144	0.169	0.144	0.144	434,910	0.1438	0.00%
2005-08-04	0	0.340	0.305	0.340	0.340	0.340	50,000	17,000	0.3400	0.144	0.129	0.144	0.144	0.144	118,182	0.1438	0.00%
2005-08-03	0	0.340	0.300	0.340	-	-	0	0	-	0.144	0.127	0.144	-	-	0	-	0.00%
2005-08-02	0	0.340	0.310	0.340	-	-	0	0	-	0.144	0.131	0.144	-	-	0	-	0.00%
2005-08-01	0	0.340	0.305	0.340	-	-	0	0	-	0.144	0.129	0.144	-	-	0	-	0.00%
2005-07-29	0	0.340	0.280	0.340	-	-	0	0	-	0.144	0.118	0.144	-	-	0	-	0.00%
2005-07-28	0	0.340	0.280	0.340	-	-	0	0	-	0.144	0.118	0.144	-	-	0	-	0.00%
2005-07-27	0	0.340	0.285	0.340	-	-	0	0	-	0.144	0.121	0.144	-	-	0	-	0.00%
2005-07-26	0	0.340	0.285	0.340	0.340	0.340	30,000	10,200	0.3400	0.144	0.121	0.144	0.144	0.144	70,909	0.1438	0.00%
2005-07-25	0	0.340	0.270	0.340	-	-	0	0	-	0.144	0.114	0.144	-	-	0	-	0.00%
2005-07-22	0	0.340	0.280	0.340	-	-	0	0	-	0.144	0.118	0.144	-	-	0	-	0.00%
2005-07-21	0	0.340	0.320	0.340	-	-	0	0	-	0.144	0.135	0.144	-	-	0	-	0.00%
2005-07-20	0	0.340	0.320	0.340	0.340	0.340	100,000	34,000	0.3400	0.144	0.135	0.144	0.144	0.144	236,364	0.1438	-2.86%
2005-07-19	0	0.350	0.325	0.350	0.350	0.350	100,000	35,000	0.3500	0.148	0.137	0.148	0.148	0.148	236,364	0.1481	-2.78%
2005-07-18	0	0.360	0.340	0.370	0.360	0.360	100,000	36,000	0.3600	0.152	0.144	0.157	0.152	0.152	236,364	0.1523	-7.69%
2005-07-15	0	0.390	0.340	0.390	-	-	0	0	-	0.165	0.144	0.165	-	-	0	-	0.00%
2005-07-14	0	0.390	0.345	0.390	-	-	0	0	-	0.165	0.146	0.165	-	-	0	-	0.00%
2005-07-13	0	0.390	0.330	0.390	-	-	0	0	-	0.165	0.140	0.165	-	-	0	-	0.00%
2005-07-12	0	0.390	0.330	0.390	-	-	0	0	-	0.165	0.140	0.165	-	-	0	-	0.00%
2005-07-11	0	0.390	0.330	-	-	-	0	0	-	0.165	0.140	-	-	-	0	-	0.00%
2005-07-08	0	0.390	0.350	0.420	-	-	0	0	-	0.165	0.148	0.178	-	-	0	-	0.00%
2005-07-07	0	0.390	0.380	0.420	-	-	0	0	-	0.165	0.161	0.178	-	-	0	-	0.00%
2005-07-06	0	0.390	0.370	0.420	-	-	0	0	-	0.165	0.157	0.178	-	-	0	-	0.00%
2005-07-05	0	0.390	0.370	0.420	-	-	0	0	-	0.165	0.157	0.178	-	-	0	-	0.00%
2005-07-04	0	0.390	0.380	0.480	0.390	0.390	50,000	19,500	0.3900	0.165	0.161	0.203	0.165	0.165	118,182	0.1650	-2.50%
2005-06-30	0	0.400	0.350	0.400	-	-	0	0	-	0.169	0.148	0.169	-	-	0	-	-2.44%
2005-06-29	0	0.410	0.400	0.410	0.410	0.410	10,000	4,100	0.4100	0.173	0.169	0.173	0.173	0.173	23,636	0.1735	2.50%
2005-06-28	0	0.400	0.400	0.410	-	-	0	0	-	0.169	0.169	0.173	-	-	0	-	0.00%
2005-06-27	0	0.400	0.340	0.400	-	-	0	0	-	0.169	0.144	0.169	-	-	0	-	0.00%
2005-06-24	0	0.400	0.380	0.400	-	-	0	0	-	0.169	0.161	0.169	-	-	0	-	0.00%
2005-06-23	0	0.400	0.380	0.400	0.400	0.400	50,000	20,000	0.4000	0.169	0.161	0.169	0.169	0.169	118,182	0.1692	2.56%
2005-06-22	0	0.390	0.390	0.420	-	-	0	0	-	0.165	0.165	0.178	-	-	0	-	2.63%
2005-06-21	0	0.380	0.370	-	-	-	0	0	-	0.161	0.157	-	-	-	0	-	0.00%
2005-06-20	0	0.380	0.335	0.400	-	-	0	0	-	0.161	0.142	0.169	-	-	0	-	0.00%
2005-06-17	0	0.380	-	-	-	-	50,000	19,000	0.3800	0.161	-	-	-	-	118,182	0.1608	0.00%
2005-06-16	0	0.380	0.330	0.380	-	-	0	0	-	0.161	0.140	0.161	-	-	0	-	0.00%
2005-06-15	0	0.380	0.340	0.380	-	-	0	0	-	0.161	0.144	0.161	-	-	0	-	0.00%
2005-06-14	0	0.380	0.360	0.380	-	-	0	0	-	0.161	0.152	0.161	-	-	0	-	0.00%
2005-06-13	0	0.380	0.325	-	-	-	0	0	-	0.161	0.137	-	-	-	0	-	0.00%
2005-06-10	0	0.380	0.325	-	-	-	0	0	-	0.161	0.137	-	-	-	0	-	0.00%
2005-06-09	0	0.380	0.325	-	-	-	0	0	-	0.161	0.137	-	-	-	0	-	0.00%
2005-06-08	0	0.380	0.325	-	-	-	0	0	-	0.161	0.137	-	-	-	0	-	0.00%
2005-06-07	0	0.380	0.340	-	0.380	0.380	118,000	44,840	0.3800	0.161	0.144	-	0.161	0.161	278,910	0.1608	0.00%
2005-06-06	0	0.380	0.340	-	-	-	0	0	-	0.161	0.144	-	-	-	0	-	0.00%
2005-06-03	0	0.380	0.320	-	-	-	0	0	-	0.161	0.135	-	-	-	0	-	0.00%
2005-06-02	0	0.380	0.380	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-06-01	0	0.380	0.380	-	0.380	0.380	46,000	17,480	0.3800	0.161	0.161	-	0.161	0.161	108,728	0.1608	0.00%
2005-05-31	0	0.380	0.360	-	-	-	0	0	-	0.161	0.152	-	-	-	0	-	0.00%
2005-05-30	0	0.380	0.310	-	-	-	0	0	-	0.161	0.131	-	-	-	0	-	0.00%
2005-05-27	0	0.380	0.320	0.420	-	-	0	0	-	0.161	0.135	0.178	-	-	0	-	0.00%
2005-05-26	0	0.380	-	0.420	-	-	0	0	-	0.161	-	0.178	-	-	0	-	0.00%
2005-05-25	0	0.380	0.350	-	-	-	0	0	-	0.161	0.148	-	-	-	0	-	0.00%
2005-05-24	0	0.380	0.300	-	-	-	0	0	-	0.161	0.127	-	-	-	0	-	0.00%
2005-05-23	0	0.380	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2005-05-20	0	0.380	-	-	0.380	0.380	40,000	15,200	0.3800	0.161	-	-	0.161	0.161	94,546	0.1608	-5.00%
2005-05-19	0	0.400	-	-	-	-	0	0	-	0.169	-	-	-	-	0	-	0.00%
2005-05-18	0	0.400	0.350	-	-	-	0	0	-	0.169	0.148	-	-	-	0	-	0.00%
2005-05-17	0	0.400	0.390	-	-	-	0	0	-	0.169	0.165	-	-	-	0	-	0.00%
2005-05-13	0	0.400	-	0.400	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2005-05-12	0	0.400	0.350	-	-	-	0	0	-	0.169	0.148	-	-	-	0	-	0.00%
2005-05-11	0	0.400	0.350	-	-	-	0	0	-	0.169	0.148	-	-	-	0	-	0.00%
2005-05-10	0	0.400	0.370	0.400	-	-	0	0	-	0.169	0.157	0.169	-	-	0	-	0.00%
2005-05-09	0	0.400	0.360	0.420	-	-	0	0	-	0.169	0.152	0.178	-	-	0	-	0.00%
2005-05-06	0	0.400	0.400	0.430	0.400	0.400	14,000	5,600	0.4000	0.169	0.169	0.182	0.169	0.169	33,091	0.1692	-4.76%
2005-05-05	0	0.420	0.390	0.430	-	-	0	0	-	0.178	0.165	0.182	-	-	0	-	0.00%
2005-05-04	0	0.420	0.380	0.420	0.410	0.420	120,000	50,200	0.4183	0.178	0.161	0.178	0.173	0.178	283,637	0.1770	2.44%
2005-05-03	0	0.410	0.350	0.410	-	-	0	0	-	0.173	0.148	0.173	-	-	0	-	0.00%
2005-04-29	0	0.410	0.360	0.420	0.400	0.410	200,000	81,000	0.4050	0.173	0.152	0.178	0.169	0.173	472,728	0.1713	-2.38%
2005-04-28	0	0.420	0.400	0.420	-	-	0	0	-	0.178	0.169	0.178	-	-	0	-	0.00%
2005-04-27	0	0.420	0.380	0.420	-	-	0	0	-	0.178	0.161	0.178	-	-	0	-	0.00%
2005-04-26	0	0.420	-	0.450	-	-	0	0	-	0.178	-	0.190	-	-	0	-	0.00%
2005-04-25	0	0.420	-	0.450	-	-	0	0	-	0.178	-	0.190	-	-	0	-	0.00%
2005-04-22	0	0.420	-	0.460	-	-	0	0	-	0.178	-	0.195	-	-	0	-	0.00%
2005-04-21	0	0.420	-	0.480	-	-	0	0	-	0.178	-	0.203	-	-	0	-	-0.00%
2005-04-20	0	0.440	0.440	0.445	0.440	0.440	24,000	10,560	0.4400	0.178	0.178	0.180	0.178	0.178	59,429	0.1777	2.33%
2005-04-19	0	0.430	0.400	0.440	-	-	0	0	-	0.174	0.162	0.178	-	-	0	-	0.00%
2005-04-18	0	0.430	0.400	0.480	-	-	0	0	-	0.174	0.162	0.194	-	-	0	-	0.00%
2005-04-15	0	0.430	-	0.470	-	-	0	0	-	0.174	-	0.190	-	-	0	-	0.00%
2005-04-14	0	0.430	0.410	0.460	0.430	0.430	10,000	4,300	0.4300	0.174	0.166	0.186	0.174	0.174	24,762	0.1737	0.00%
2005-04-13	0	0.430	0.400	-	-	-	0	0	-	0.174	0.162	-	-	-	0	-	3.61%
2005-04-12	0	0.415	0.415	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	1.22%
2005-04-11	0	0.410	0.410	0.450	-	-	0	0	-	0.166	0.166	0.182	-	-	0	-	2.50%
2005-04-08	0	0.400	0.450	-	0.380	0.400	162,000	63,850	0.3941	0.162	0.182	-	0.153	0.162	401,144	0.1592	-6.98%
2005-04-07	0	0.430	0.415	0.460	-	-	0	0	-	0.174	0.168	0.186	-	-	0	-	0.00%
2005-04-06	0	0.430	0.405	0.470	-	-	0	0	-	0.174	0.164	0.190	-	-	0	-	0.00%
2005-04-04	0	0.430	0.400	0.460	-	-	0	0	-	0.174	0.162	0.186	-	-	0	-	0.00%
2005-04-01	0	0.430	0.405	0.460	-	-	0	0	-	0.174	0.164	0.186	-	-	0	-	0.00%
2005-03-31	0	0.430	0.420	-	0.420	0.430	66,000	27,820	0.4215	0.174	0.170	-	0.170	0.174	163,429	0.1702	2.38%
2005-03-30	0	0.420	0.405	0.430	-	-	0	0	-	0.170	0.164	0.174	-	-	0	-	0.00%
2005-03-29	0	0.420	-	0.440	0.420	0.420	100,000	42,000	0.4200	0.170	-	0.178	0.170	0.170	247,620	0.1696	0.00%
2005-03-24	0	0.420	0.420	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	2.44%
2005-03-23	0	0.410	0.360	-	-	-	0	0	-	0.166	0.145	-	-	-	0	-	0.00%
2005-03-22	0	0.410	0.410	-	0.410	0.410	24,000	9,840	0.4100	0.166	0.166	-	0.166	0.166	59,429	0.1656	2.50%
2005-03-21	0	0.400	0.395	0.450	-	-	0	0	-	0.162	0.160	0.182	-	-	0	-	0.00%
2005-03-18	0	0.400	0.395	0.450	-	-	0	0	-	0.162	0.160	0.182	-	-	0	-	0.00%
2005-03-17	0	0.400	0.365	0.450	0.400	0.400	50,000	20,000	0.4000	0.162	0.147	0.182	0.162	0.162	123,810	0.1615	0.00%
2005-03-16	0	0.400	0.400	0.490	-	-	0	0	-	0.162	0.162	0.198	-	-	0	-	0.00%
2005-03-15	0	0.400	0.400	0.450	-	-	0	0	-	0.162	0.162	0.182	-	-	0	-	0.00%
2005-03-14	0	0.400	0.395	0.490	0.400	0.400	10,000	4,000	0.4000	0.162	0.160	0.198	0.162	0.162	24,762	0.1615	-2.44%
2005-03-11	0	0.410	0.395	0.450	-	-	0	0	-	0.166	0.160	0.182	-	-	0	-	0.00%
2005-03-10	0	0.410	0.385	0.450	-	-	0	0	-	0.166	0.155	0.182	-	-	0	-	0.00%
2005-03-09	0	0.410	0.375	0.440	-	-	0	0	-	0.166	0.151	0.178	-	-	0	-	0.00%
2005-03-08	0	0.410	0.360	0.490	-	-	0	0	-	0.166	0.145	0.198	-	-	0	-	0.00%
2005-03-07	0	0.410	0.375	0.490	-	-	0	0	-	0.166	0.151	0.198	-	-	0	-	0.00%
2005-03-04	0	0.410	0.390	0.490	-	-	0	0	-	0.166	0.157	0.198	-	-	0	-	0.00%
2005-03-03	0	0.410	0.390	0.490	-	-	0	0	-	0.166	0.157	0.198	-	-	0	-	0.00%
2005-03-02	0	0.410	-	0.410	0.410	0.415	252,000	103,820	0.4120	0.166	-	0.166	0.166	0.168	624,002	0.1664	0.00%
2005-03-01	0	0.410	0.370	0.490	-	-	0	0	-	0.166	0.149	0.198	-	-	0	-	0.00%
2005-02-28	0	0.410	0.410	0.490	0.410	0.490	30,000	13,060	0.4353	0.166	0.166	0.198	0.166	0.198	74,286	0.1758	-14.58%
2005-02-25	0	0.480	-	0.480	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2005-02-24	0	0.480	0.440	0.480	0.480	0.480	2,000	960	0.4800	0.194	0.178	0.194	0.194	0.194	4,952	0.1938	2.13%
2005-02-23	0	0.470	0.370	0.470	0.470	0.470	2,000	940	0.4700	0.190	0.149	0.190	0.190	0.190	4,952	0.1898	11.90%
2005-02-22	0	0.420	0.380	-	-	-	0	0	-	0.170	0.153	-	-	-	0	-	0.00%
2005-02-21	0	0.420	0.385	0.420	-	-	0	0	-	0.170	0.155	0.170	-	-	0	-	0.00%
2005-02-18	0	0.420	0.400	0.460	-	-	0	0	-	0.170	0.162	0.186	-	-	0	-	0.00%
2005-02-17	0	0.420	-	0.460	-	-	0	0	-	0.170	-	0.186	-	-	0	-	0.00%
2005-02-16	0	0.420	0.420	0.460	0.420	0.420	50,000	21,000	0.4200	0.170	0.170	0.186	0.170	0.170	123,810	0.1696	0.00%
2005-02-15	0	0.420	0.370	0.420	-	-	0	0	-	0.170	0.149	0.170	-	-	0	-	0.00%
2005-02-14	0	0.420	0.380	-	-	-	0	0	-	0.170	0.153	-	-	-	0	-	0.00%
2005-02-08	0	0.420	0.370	-	-	-	0	0	-	0.170	0.149	-	-	-	0	-	0.00%
2005-02-07	0	0.420	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2005-02-04	0	0.420	0.390	-	-	-	0	0	-	0.170	0.157	-	-	-	0	-	0.00%
2005-02-03	0	0.420	0.400	0.460	-	-	0	0	-	0.170	0.162	0.186	-	-	0	-	0.00%
2005-02-02	0	0.420	0.400	-	0.390	0.420	560,000	232,780	0.4157	0.170	0.162	-	0.157	0.170	1,386,670	0.1679	5.00%
2005-02-01	0	0.400	0.390	0.420	-	-	0	0	-	0.162	0.157	0.170	-	-	0	-	0.00%
2005-01-31	0	0.400	0.400	0.420	-	-	0	0	-	0.162	0.162	0.170	-	-	0	-	0.00%
2005-01-28	0	0.400	0.390	0.420	-	-	0	0	-	0.162	0.157	0.170	-	-	0	-	0.00%
2005-01-27	0	0.400	0.390	-	0.400	0.400	290,000	116,000	0.4000	0.162	0.157	-	0.162	0.162	718,097	0.1615	0.00%
2005-01-26	0	0.400	0.380	0.400	-	-	0	0	-	0.162	0.153	0.162	-	-	0	-	0.00%
2005-01-25	0	0.400	-	0.400	-	-	0	0	-	0.162	-	0.162	-	-	0	-	0.00%
2005-01-24	0	0.400	0.380	0.400	0.400	0.400	10,000	4,000	0.4000	0.162	0.153	0.162	0.162	0.162	24,762	0.1615	5.26%
2005-01-21	0	0.380	-	0.400	-	-	0	0	-	0.153	-	0.162	-	-	0	-	0.00%
2005-01-20	0	0.380	-	0.420	-	-	0	0	-	0.153	-	0.170	-	-	0	-	0.00%
2005-01-19	0	0.380	-	-	0.380	0.380	40,000	15,200	0.3800	0.153	-	-	0.153	0.153	99,048	0.1535	0.00%
2005-01-18	0	0.380	0.340	-	-	-	0	0	-	0.153	0.137	-	-	-	0	-	0.00%
2005-01-17	0	0.380	0.340	-	-	-	0	0	-	0.153	0.137	-	-	-	0	-	0.00%
2005-01-14	0	0.380	0.340	0.400	-	-	20,000	6,800	0.3400	0.153	0.137	0.162	-	-	49,524	0.1373	0.00%
2005-01-13	0	0.380	0.340	0.400	-	-	0	0	-	0.153	0.137	0.162	-	-	0	-	0.00%
2005-01-12	0	0.380	0.360	0.400	-	-	0	0	-	0.153	0.145	0.162	-	-	0	-	0.00%
2005-01-11	0	0.380	0.370	0.400	0.380	0.380	30,000	11,400	0.3800	0.153	0.149	0.162	0.153	0.153	74,286	0.1535	2.70%
2005-01-10	0	0.370	0.370	0.400	-	-	0	0	-	0.149	0.149	0.162	-	-	0	-	0.00%
2005-01-07	0	0.370	0.370	0.400	-	-	0	0	-	0.149	0.149	0.162	-	-	0	-	0.00%
2005-01-06	0	0.370	0.360	-	-	-	0	0	-	0.149	0.145	-	-	-	0	-	0.00%
2005-01-05	0	0.370	0.350	-	-	-	0	0	-	0.149	0.141	-	-	-	0	-	0.00%
2005-01-04	0	0.370	0.360	-	-	-	0	0	-	0.149	0.145	-	-	-	0	-	0.00%
2005-01-03	0	0.370	0.370	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.00%
2004-12-31	0	0.370	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2004-12-30	0	0.370	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2004-12-29	0	0.370	0.350	-	-	-	0	0	-	0.149	0.141	-	-	-	0	-	0.00%
2004-12-28	0	0.370	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2004-12-24	0	0.370	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2004-12-23	0	0.370	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2004-12-22	0	0.370	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2004-12-21	0	0.370	-	-	0.370	0.370	170,000	62,900	0.3700	0.149	-	-	0.149	0.149	420,953	0.1494	0.00%
2004-12-20	0	0.370	-	-	-	-	0	0	-	0.149	-	-	-	-	0	-	0.00%
2004-12-17	0	0.370	0.370	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.00%
2004-12-16	0	0.370	0.370	0.420	0.370	0.370	20,000	7,400	0.3700	0.149	0.149	0.170	0.149	0.149	49,524	0.1494	-2.63%
2004-12-15	0	0.380	0.350	0.420	-	-	0	0	-	0.153	0.141	0.170	-	-	0	-	0.00%
2004-12-14	0	0.380	-	0.420	-	-	0	0	-	0.153	-	0.170	-	-	0	-	0.00%
2004-12-13	0	0.380	0.350	-	-	-	0	0	-	0.153	0.141	-	-	-	0	-	0.00%
2004-12-10	0	0.380	0.350	0.420	-	-	0	0	-	0.153	0.141	0.170	-	-	0	-	0.00%
2004-12-09	0	0.380	0.375	-	-	-	0	0	-	0.153	0.151	-	-	-	0	-	0.00%
2004-12-08	0	0.380	0.370	0.380	0.380	0.380	40,000	15,200	0.3800	0.153	0.149	0.153	0.153	0.153	99,048	0.1535	0.00%
2004-12-07	0	0.380	0.375	0.400	-	-	0	0	-	0.153	0.151	0.162	-	-	0	-	0.00%
2004-12-06	0	0.380	0.370	-	-	-	0	0	-	0.153	0.149	-	-	-	0	-	0.00%
2004-12-03	0	0.380	0.360	-	-	-	0	0	-	0.153	0.145	-	-	-	0	-	0.00%
2004-12-02	0	0.380	0.360	0.420	-	-	0	0	-	0.153	0.145	0.170	-	-	0	-	0.00%
2004-12-01	0	0.380	0.365	0.420	-	-	0	0	-	0.153	0.147	0.170	-	-	0	-	0.00%
2004-11-30	0	0.380	0.360	0.420	-	-	0	0	-	0.153	0.145	0.170	-	-	0	-	0.00%
2004-11-29	0	0.380	0.360	0.400	-	-	0	0	-	0.153	0.145	0.162	-	-	0	-	0.00%
2004-11-26	0	0.380	0.380	-	0.380	0.380	40,000	15,200	0.3800	0.153	0.153	-	0.153	0.153	99,048	0.1535	-2.56%
2004-11-25	0	0.390	0.390	-	0.390	0.400	130,000	51,200	0.3938	0.157	0.157	-	0.157	0.162	321,906	0.1591	2.63%
2004-11-24	0	0.380	0.380	-	0.380	0.380	10,000	3,800	0.3800	0.153	0.153	-	0.153	0.153	24,762	0.1535	-2.56%
2004-11-23	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-22	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-19	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-18	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-17	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-16	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-15	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-12	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-11	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-10	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-09	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-08	0	0.390	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2004-11-05	0	0.390	0.280	-	-	-	0	0	-	0.157	0.113	-	-	-	0	-	0.00%
2004-11-04	0	0.390	0.390	-	0.390	0.390	20,000	7,800	0.3900	0.157	0.157	-	0.157	0.157	49,524	0.1575	11.43%
2004-11-03	0	0.350	0.280	-	-	-	0	0	-	0.141	0.113	-	-	-	0	-	0.00%
2004-11-02	0	0.350	0.350	0.390	-	-	0	0	-	0.141	0.141	0.157	-	-	0	-	0.00%
2004-11-01	0	0.350	0.285	0.390	-	-	0	0	-	0.141	0.115	0.157	-	-	0	-	0.00%
2004-10-29	0	0.350	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2004-10-28	0	0.350	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2004-10-27	0	0.350	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2004-10-26	0	0.350	0.310	0.390	0.350	0.350	10,000	3,500	0.3500	0.141	0.125	0.157	0.141	0.141	24,762	0.1413	0.00%
2004-10-25	0	0.350	0.295	0.380	0.320	0.350	100,000	34,100	0.3410	0.141	0.119	0.153	0.129	0.141	247,620	0.1377	-13.58%
2004-10-21	0	0.405	0.380	-	-	-	0	0	-	0.164	0.153	-	-	-	0	-	0.00%
2004-10-20	0	0.405	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2004-10-19	0	0.405	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2004-10-18	0	0.405	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2004-10-15	0	0.405	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2004-10-14	0	0.405	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2004-10-13	0	0.405	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2004-10-12	0	0.405	-	0.420	-	-	0	0	-	0.164	-	0.170	-	-	0	-	0.00%
2004-10-11	0	0.405	-	0.420	-	-	0	0	-	0.164	-	0.170	-	-	0	-	0.00%
2004-10-08	0	0.405	-	0.420	-	-	0	0	-	0.164	-	0.170	-	-	0	-	0.00%
2004-10-07	0	0.405	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2004-10-06	0	0.405	0.290	0.425	0.405	0.405	100,000	40,500	0.4050	0.164	0.117	0.172	0.164	0.164	247,620	0.1636	15.71%
2004-10-05	0	0.350	0.290	-	-	-	0	0	-	0.141	0.117	-	-	-	0	-	-0.00%
2004-10-04	0	0.360	0.290	-	-	-	0	0	-	0.141	0.114	-	-	-	0	-	0.00%
2004-09-30	0	0.360	0.290	-	-	-	0	0	-	0.141	0.114	-	-	-	0	-	0.00%
2004-09-28	0	0.360	-	-	-	-	0	0	-	0.141	-	-	-	-	0	-	0.00%
2004-09-27	0	0.360	-	0.400	-	-	0	0	-	0.141	-	0.157	-	-	0	-	0.00%
2004-09-24	0	0.360	0.330	-	-	-	0	0	-	0.141	0.130	-	-	-	0	-	0.00%
2004-09-23	0	0.360	0.320	-	-	-	0	0	-	0.141	0.126	-	-	-	0	-	0.00%
2004-09-22	0	0.360	0.320	-	-	-	0	0	-	0.141	0.126	-	-	-	0	-	0.00%
2004-09-21	0	0.360	0.345	-	0.360	0.360	30,000	10,800	0.3600	0.141	0.135	-	0.141	0.141	76,408	0.1413	12.50%
2004-09-20	0	0.320	0.320	0.350	0.320	2.600	40,000	58,400	1.4600	0.126	0.126	0.137	0.126	1.021	101,878	0.5732	0.00%
2004-09-17	0	0.320	-	-	0.320	0.320	40,000	12,800	0.3200	0.126	-	-	0.126	0.126	101,878	0.1256	0.00%
2004-09-16	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-09-15	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-09-14	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-09-13	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-09-10	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-09-09	0	0.320	0.320	0.360	0.320	0.320	10,000	3,200	0.3200	0.126	0.126	0.141	0.126	0.126	25,469	0.1256	0.00%
2004-09-08	0	0.320	0.280	-	-	-	0	0	-	0.126	0.110	-	-	-	0	-	0.00%
2004-09-07	0	0.320	0.280	-	-	-	0	0	-	0.126	0.110	-	-	-	0	-	0.00%
2004-09-06	0	0.320	0.260	-	-	-	0	0	-	0.126	0.102	-	-	-	0	-	0.00%
2004-09-03	0	0.320	0.270	-	-	-	0	0	-	0.126	0.106	-	-	-	0	-	0.00%
2004-09-02	0	0.320	0.270	-	-	-	0	0	-	0.126	0.106	-	-	-	0	-	0.00%
2004-09-01	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-31	0	0.320	0.300	-	-	-	0	0	-	0.126	0.118	-	-	-	0	-	0.00%
2004-08-30	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-27	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-26	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-25	0	0.320	-	0.320	-	-	0	0	-	0.126	-	0.126	-	-	0	-	0.00%
2004-08-24	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-23	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-20	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-19	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-18	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-17	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-16	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-13	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-12	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-11	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-10	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-09	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-06	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-05	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-08-04	0	0.320	0.300	-	0.320	0.320	208,000	66,560	0.3200	0.126	0.118	-	0.126	0.126	529,765	0.1256	0.00%
2004-08-03	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-08-02	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-07-30	0	0.320	0.320	-	0.320	0.320	6,000	1,920	0.3200	0.126	0.126	-	0.126	0.126	15,282	0.1256	0.00%
2004-07-29	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-07-28	0	0.320	0.320	0.360	-	-	0	0	-	0.126	0.126	0.141	-	-	0	-	1.59%
2004-07-27	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-26	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-23	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-22	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-21	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-20	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-19	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-16	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-15	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-14	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-13	0	0.315	0.310	-	-	-	0	0	-	0.124	0.122	-	-	-	0	-	0.00%
2004-07-12	0	0.315	0.315	-	0.315	0.315	20,000	6,300	0.3150	0.124	0.124	-	0.124	0.124	50,939	0.1237	-4.55%
2004-07-09	0	0.330	0.310	-	-	-	0	0	-	0.130	0.122	-	-	-	0	-	0.00%
2004-07-08	0	0.330	0.310	0.360	-	-	0	0	-	0.130	0.122	0.141	-	-	0	-	0.00%
2004-07-07	0	0.330	0.320	-	-	-	0	0	-	0.130	0.126	-	-	-	0	-	0.00%
2004-07-06	0	0.330	0.310	-	-	-	0	0	-	0.130	0.122	-	-	-	0	-	0.00%
2004-07-05	0	0.330	0.310	-	-	-	0	0	-	0.130	0.122	-	-	-	0	-	0.00%
2004-07-02	0	0.330	0.310	-	-	-	0	0	-	0.130	0.122	-	-	-	0	-	0.00%
2004-06-30	0	0.330	0.310	-	-	-	0	0	-	0.130	0.122	-	-	-	0	-	0.00%
2004-06-29	0	0.330	0.310	-	-	-	0	0	-	0.130	0.122	-	-	-	0	-	0.00%
2004-06-28	0	0.330	0.315	-	-	-	0	0	-	0.130	0.124	-	-	-	0	-	0.00%
2004-06-25	0	0.330	0.320	-	0.320	0.330	126,000	41,020	0.3256	0.130	0.126	-	0.126	0.130	320,915	0.1278	4.76%
2004-06-24	0	0.315	0.280	-	-	-	0	0	-	0.124	0.110	-	-	-	0	-	0.00%
2004-06-23	0	0.315	0.280	-	-	-	0	0	-	0.124	0.110	-	-	-	0	-	0.00%
2004-06-21	0	0.315	0.310	0.335	-	-	0	0	-	0.124	0.122	0.132	-	-	0	-	0.00%
2004-06-18	0	0.315	0.315	0.350	-	-	0	0	-	0.124	0.124	0.137	-	-	0	-	1.61%
2004-06-17	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2004-06-16	0	0.310	-	-	0.310	0.310	50,000	15,500	0.3100	0.122	-	-	0.122	0.122	127,347	0.1217	0.00%
2004-06-15	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2004-06-14	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2004-06-11	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	6.90%
2004-06-10	0	0.290	0.290	-	0.290	0.290	7,500	2,145	0.2860	0.114	0.114	-	0.114	0.114	19,102	0.1123	-6.45%
2004-06-09	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2004-06-08	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	1.64%
2004-06-07	0	0.305	0.300	-	-	-	0	0	-	0.120	0.118	-	-	-	0	-	0.00%
2004-06-04	0	0.305	0.305	0.340	-	-	0	0	-	0.120	0.120	0.133	-	-	0	-	0.00%
2004-06-03	0	0.305	0.300	-	-	-	0	0	-	0.120	0.118	-	-	-	0	-	0.00%
2004-06-02	0	0.305	0.300	-	-	-	0	0	-	0.120	0.118	-	-	-	0	-	0.00%
2004-06-01	0	0.305	0.300	-	-	-	0	0	-	0.120	0.118	-	-	-	0	-	0.00%
2004-05-31	0	0.305	0.300	-	-	-	0	0	-	0.120	0.118	-	-	-	0	-	0.00%
2004-05-28	0	0.305	0.300	-	-	-	0	0	-	0.120	0.118	-	-	-	0	-	0.00%
2004-05-27	0	0.305	0.300	-	-	-	0	0	-	0.120	0.118	-	-	-	0	-	0.00%
2004-05-25	0	0.305	0.305	-	0.305	0.320	314,000	100,390	0.3197	0.120	0.120	-	0.120	0.126	799,741	0.1255	-4.69%
2004-05-24	0	0.320	0.220	-	-	-	0	0	-	0.126	0.086	-	-	-	0	-	0.00%
2004-05-21	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-05-20	0	0.320	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2004-05-19	0	0.320	-	-	0.320	0.320	16,000	5,120	0.3200	0.126	-	-	0.126	0.126	40,751	0.1256	0.00%
2004-05-18	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-05-17	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-05-14	0	0.320	0.320	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	3.23%
2004-05-13	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2004-05-12	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2004-05-11	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2004-05-10	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	0.00%
2004-05-07	0	0.310	0.310	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	3.33%
2004-05-06	0	0.300	0.260	-	-	-	0	0	-	0.118	0.102	-	-	-	0	-	0.00%
2004-05-05	0	0.300	0.250	-	-	-	0	0	-	0.118	0.098	-	-	-	0	-	0.00%
2004-05-04	0	0.300	0.249	-	-	-	0	0	-	0.118	0.098	-	-	-	0	-	0.00%
2004-05-03	0	0.300	0.260	-	-	-	0	0	-	0.118	0.102	-	-	-	0	-	0.00%
2004-04-30	0	0.300	0.280	-	-	-	0	0	-	0.118	0.110	-	-	-	0	-	0.00%
2004-04-29	0	0.300	0.300	-	0.300	0.300	84,000	25,200	0.3000	0.118	0.118	-	0.118	0.118	213,943	0.1178	-14.29%
2004-04-28	0	0.350	-	0.400	-	-	0	0	-	0.137	-	0.157	-	-	0	-	0.00%
2004-04-27	0	0.350	0.310	0.370	-	-	0	0	-	0.137	0.122	0.145	-	-	0	-	0.00%
2004-04-26	0	0.350	0.310	0.380	-	-	0	0	-	0.137	0.122	0.149	-	-	0	-	0.00%
2004-04-23	0	0.350	0.335	0.350	0.350	0.350	100,000	35,000	0.3500	0.137	0.132	0.137	0.137	0.137	254,694	0.1374	9.38%
2004-04-22	0	0.320	0.320	0.345	-	-	0	0	-	0.126	0.126	0.135	-	-	0	-	1.59%
2004-04-21	0	0.315	0.315	0.390	0.315	0.315	40,000	12,600	0.3150	0.124	0.124	0.153	0.124	0.124	101,878	0.1237	-12.50%
2004-04-20	0	0.360	0.250	-	-	-	0	0	-	0.141	0.098	-	-	-	0	-	0.00%
2004-04-19	0	0.360	0.250	0.390	-	-	0	0	-	0.141	0.098	0.153	-	-	0	-	0.00%
2004-04-16	0	0.360	-	0.390	-	-	0	0	-	0.141	-	0.153	-	-	0	-	0.00%
2004-04-15	0	0.360	0.350	0.380	0.350	0.360	100,000	35,500	0.3550	0.141	0.137	0.149	0.137	0.141	254,694	0.1394	0.00%
2004-04-14	0	0.360	0.360	0.390	0.360	0.400	260,000	95,200	0.3662	0.141	0.141	0.153	0.141	0.157	662,206	0.1438	-10.00%
2004-04-13	0	0.400	0.375	0.400	-	-	0	0	-	0.157	0.147	0.157	-	-	0	-	-2.44%
2004-04-08	0	0.410	-	0.420	-	-	0	0	-	0.161	-	0.165	-	-	0	-	0.00%
2004-04-07	0	0.420	-	0.420	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
2004-04-06	0	0.420	0.300	0.430	-	-	0	0	-	0.161	0.115	0.165	-	-	0	-	0.00%
2004-04-02	0	0.420	0.310	0.420	-	-	0	0	-	0.161	0.119	0.161	-	-	0	-	0.00%
2004-04-01	0	0.420	-	0.440	-	-	0	0	-	0.161	-	0.169	-	-	0	-	0.00%
2004-03-31	0	0.420	0.360	0.430	-	-	0	0	-	0.161	0.138	0.165	-	-	0	-	0.00%
2004-03-30	0	0.420	-	0.420	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
2004-03-29	0	0.420	0.380	0.440	-	-	0	0	-	0.161	0.146	0.169	-	-	0	-	0.00%
2004-03-26	0	0.420	-	0.440	-	-	0	0	-	0.161	-	0.169	-	-	0	-	0.00%
2004-03-25	0	0.420	0.385	0.420	0.420	0.420	64,000	26,880	0.4200	0.161	0.148	0.161	0.161	0.161	166,980	0.1610	-4.55%
2004-03-24	0	0.440	0.420	0.460	0.410	0.440	176,000	73,120	0.4155	0.169	0.161	0.176	0.157	0.169	459,196	0.1592	10.00%
2004-03-23	0	0.400	0.380	0.415	0.365	0.400	40,000	15,300	0.3825	0.153	0.146	0.159	0.140	0.153	104,363	0.1466	33.33%
2004-03-22	0	0.300	0.250	-	-	-	0	0	-	0.115	0.096	-	-	-	0	-	0.00%
2004-03-19	0	0.300	0.290	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2004-03-18	0	0.300	0.290	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2004-03-17	0	0.300	0.300	0.350	0.300	0.300	52,000	15,600	0.3000	0.115	0.115	0.134	0.115	0.115	135,671	0.1150	-3.23%
2004-03-16	0	0.310	0.300	0.310	-	-	0	0	-	0.119	0.115	0.119	-	-	0	-	0.00%
2004-03-15	0	0.310	0.260	0.310	-	-	0	0	-	0.119	0.100	0.119	-	-	0	-	0.00%
2004-03-12	0	0.310	0.310	0.320	0.300	0.300	50,000	15,000	0.3000	0.119	0.119	0.123	0.115	0.115	130,453	0.1150	-3.12%
2004-03-11	0	0.320	-	0.320	-	-	0	0	-	0.123	-	0.123	-	-	0	-	-3.03%
2004-03-10	0	0.330	0.310	0.330	-	-	0	0	-	0.126	0.119	0.126	-	-	0	-	-2.94%
2004-03-09	0	0.340	0.300	0.340	-	-	0	0	-	0.130	0.115	0.130	-	-	0	-	-5.56%
2004-03-08	0	0.360	0.360	-	0.360	0.360	36,535	13,137	0.3596	0.138	0.138	-	0.138	0.138	95,322	0.1378	-10.00%
2004-03-05	0	0.400	0.300	-	-	-	0	0	-	0.153	0.115	-	-	-	0	-	0.00%
2004-03-04	0	0.400	0.300	-	-	-	0	0	-	0.153	0.115	-	-	-	0	-	0.00%
2004-03-03	0	0.400	0.300	0.400	-	-	0	0	-	0.153	0.115	0.153	-	-	0	-	0.00%
2004-03-02	0	0.400	0.300	0.405	-	-	0	0	-	0.153	0.115	0.155	-	-	0	-	0.00%
2004-03-01	0	0.400	0.300	0.405	0.400	0.400	100,000	40,000	0.4000	0.153	0.115	0.155	0.153	0.153	260,907	0.1533	-3.61%
2004-02-27	0	0.415	-	0.415	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
2004-02-26	0	0.415	0.380	0.415	-	-	0	0	-	0.159	0.146	0.159	-	-	0	-	0.00%
2004-02-25	0	0.415	-	0.415	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-1.19%
2004-02-24	0	0.420	-	0.420	0.400	0.420	246,000	99,600	0.4049	0.161	-	0.161	0.153	0.161	641,830	0.1552	5.00%
2004-02-23	0	0.400	0.400	0.420	0.400	0.400	394,000	157,600	0.4000	0.153	0.153	0.161	0.153	0.153	1,027,972	0.1533	8.11%
2004-02-20	0	0.370	0.370	-	0.360	0.360	140,000	50,400	0.3600	0.142	0.142	-	0.138	0.138	365,269	0.1380	2.78%
2004-02-19	0	0.360	0.360	0.380	0.335	0.370	848,000	294,150	0.3469	0.138	0.138	0.146	0.128	0.142	2,212,488	0.1329	9.09%
2004-02-18	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-02-17	0	0.330	0.325	-	-	-	0	0	-	0.126	0.125	-	-	-	0	-	0.00%
2004-02-16	0	0.330	0.330	-	0.320	0.325	56,000	18,170	0.3245	0.126	0.126	-	0.123	0.125	146,108	0.1244	6.45%
2004-02-13	0	0.310	0.310	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	0.00%
2004-02-12	0	0.310	0.310	-	0.310	0.310	223,890	69,406	0.3100	0.119	0.119	-	0.119	0.119	584,144	0.1188	-1.59%
2004-02-11	0	0.315	0.315	-	-	-	0	0	-	0.121	0.121	-	-	-	0	-	5.00%
2004-02-10	0	0.300	0.300	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2004-02-09	0	0.300	0.300	-	0.300	0.300	13,465	3,996	0.2968	0.115	0.115	-	0.115	0.115	35,131	0.1137	-6.25%
2004-02-06	0	0.320	0.285	0.340	0.320	0.320	100,000	32,000	0.3200	0.123	0.109	0.130	0.123	0.123	260,907	0.1226	0.00%
2004-02-05	0	0.320	0.285	0.320	-	-	0	0	-	0.123	0.109	0.123	-	-	0	-	0.00%
2004-02-04	0	0.320	0.250	-	-	-	0	0	-	0.123	0.096	-	-	-	0	-	0.00%
2004-02-03	0	0.320	0.250	-	-	-	0	0	-	0.123	0.096	-	-	-	0	-	0.00%
2004-02-02	0	0.320	0.250	-	-	-	0	0	-	0.123	0.096	-	-	-	0	-	0.00%
2004-01-30	0	0.320	0.250	-	-	-	0	0	-	0.123	0.096	-	-	-	0	-	0.00%
2004-01-29	0	0.320	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2004-01-28	0	0.320	0.320	-	-	-	0	0	-	0.123	0.123	-	-	-	0	-	0.00%
2004-01-27	0	0.320	0.290	-	0.320	0.335	84,000	27,660	0.3293	0.123	0.111	-	0.123	0.128	219,162	0.1262	-4.48%
2004-01-26	0	0.335	-	0.335	0.350	0.350	6,000	2,100	0.3500	0.128	-	0.128	0.134	0.134	15,654	0.1341	-4.29%
2004-01-21	0	0.350	0.350	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2004-01-20	0	0.350	0.350	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2004-01-19	0	0.350	0.350	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	0.00%
2004-01-16	0	0.350	0.350	-	-	-	0	0	-	0.134	0.134	-	-	-	0	-	2.94%
2004-01-15	0	0.340	0.340	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2004-01-14	0	0.340	0.340	-	0.340	0.340	10,000	3,400	0.3400	0.130	0.130	-	0.130	0.130	26,091	0.1303	-2.86%
2004-01-13	0	0.350	0.350	-	0.350	0.350	82,000	28,700	0.3500	0.134	0.134	-	0.134	0.134	213,943	0.1341	2.94%
2004-01-12	0	0.340	0.340	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2004-01-09	0	0.340	0.340	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2004-01-08	0	0.340	0.340	-	0.340	0.340	2,000	680	0.3400	0.130	0.130	-	0.130	0.130	5,218	0.1303	0.00%
2004-01-07	0	0.340	0.340	0.380	-	-	0	0	-	0.130	0.130	0.146	-	-	0	-	3.03%
2004-01-06	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-01-05	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2004-01-02	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2003-12-31	0	0.330	0.300	-	-	-	0	0	-	0.126	0.115	-	-	-	0	-	0.00%
2003-12-30	0	0.330	0.300	-	-	-	0	0	-	0.126	0.115	-	-	-	0	-	0.00%
2003-12-29	0	0.330	0.300	-	-	-	0	0	-	0.126	0.115	-	-	-	0	-	0.00%
2003-12-24	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2003-12-23	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	3.13%
2003-12-22	0	0.320	0.320	-	-	-	0	0	-	0.123	0.123	-	-	-	0	-	0.00%
2003-12-19	0	0.320	0.320	-	-	-	0	0	-	0.123	0.123	-	-	-	0	-	0.00%
2003-12-18	0	0.320	0.320	-	0.320	0.320	10,000	3,200	0.3200	0.123	0.123	-	0.123	0.123	26,091	0.1226	3.23%
2003-12-17	0	0.310	0.310	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	0.00%
2003-12-16	0	0.310	0.310	-	0.310	0.310	20,000	6,200	0.3100	0.119	0.119	-	0.119	0.119	52,181	0.1188	-6.06%
2003-12-15	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2003-12-12	0	0.330	0.330	-	0.330	0.330	1,020,000	336,600	0.3300	0.126	0.126	-	0.126	0.126	2,661,247	0.1265	0.00%
2003-12-11	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2003-12-10	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.00%
2003-12-09	0	0.330	0.330	-	0.330	0.330	76,000	25,080	0.3300	0.126	0.126	-	0.126	0.126	198,289	0.1265	0.00%
2003-12-08	0	0.330	0.330	-	0.330	0.330	40,000	13,200	0.3300	0.126	0.126	-	0.126	0.126	104,363	0.1265	10.00%
2003-12-05	0	0.300	0.300	-	0.300	0.300	100,000	30,000	0.3000	0.115	0.115	-	0.115	0.115	260,907	0.1150	0.00%
2003-12-04	0	0.300	0.300	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2003-12-03	0	0.300	0.280	-	0.300	0.300	86,000	25,800	0.3000	0.115	0.107	-	0.115	0.115	224,380	0.1150	-11.76%
2003-12-02	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-12-01	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-28	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-27	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-26	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-25	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-24	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-21	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-20	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-19	0	0.340	0.250	-	-	-	0	0	-	0.130	0.096	-	-	-	0	-	0.00%
2003-11-18	0	0.340	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2003-11-17	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-14	0	0.340	0.320	-	-	-	0	0	-	0.130	0.123	-	-	-	0	-	0.00%
2003-11-13	0	0.340	0.320	-	-	-	0	0	-	0.130	0.123	-	-	-	0	-	0.00%
2003-11-12	0	0.340	0.320	-	-	-	0	0	-	0.130	0.123	-	-	-	0	-	0.00%
2003-11-11	0	0.340	0.320	-	-	-	0	0	-	0.130	0.123	-	-	-	0	-	0.00%
2003-11-10	0	0.340	0.340	-	-	-	0	0	-	0.130	0.130	-	-	-	0	-	0.00%
2003-11-07	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-06	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-05	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-04	0	0.340	0.300	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-11-03	0	0.340	0.320	-	-	-	0	0	-	0.130	0.123	-	-	-	0	-	0.00%
2003-10-31	0	0.340	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2003-10-30	0	0.340	0.360	-	0.340	0.340	78,000	26,520	0.3400	0.130	0.138	-	0.130	0.130	203,507	0.1303	-2.86%
2003-10-29	0	0.350	0.340	-	0.350	0.350	50,000	17,500	0.3500	0.134	0.130	-	0.134	0.134	130,453	0.1341	6.06%
2003-10-28	0	0.330	0.330	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	3.13%
2003-10-27	0	0.320	0.290	-	-	-	0	0	-	0.123	0.111	-	-	-	0	-	0.00%
2003-10-24	0	0.320	0.290	-	-	-	0	0	-	0.123	0.111	-	-	-	0	-	0.00%
2003-10-23	0	0.320	0.290	-	-	-	0	0	-	0.123	0.111	-	-	-	0	-	0.00%
2003-10-22	0	0.320	0.285	-	-	-	0	0	-	0.123	0.109	-	-	-	0	-	0.00%
2003-10-21	0	0.320	0.265	-	-	-	0	0	-	0.123	0.102	-	-	-	0	-	0.00%
2003-10-20	0	0.320	0.270	-	0.320	0.320	20,000	6,400	0.3200	0.123	0.103	-	0.123	0.123	52,181	0.1226	0.00%
2003-10-17	0	0.320	0.280	-	-	-	0	0	-	0.123	0.107	-	-	-	0	-	0.00%
2003-10-16	0	0.320	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2003-10-15	0	0.320	0.250	-	-	-	0	0	-	0.123	0.096	-	-	-	0	-	0.00%
2003-10-14	0	0.320	0.250	-	-	-	0	0	-	0.123	0.096	-	-	-	0	-	0.00%
2003-10-13	0	0.320	0.250	-	-	-	0	0	-	0.123	0.096	-	-	-	0	-	0.00%
2003-10-10	0	0.320	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
2003-10-09	0	0.320	0.320	-	-	-	0	0	-	0.123	0.123	-	-	-	0	-	0.00%
2003-10-08	0	0.320	0.320	-	-	-	0	0	-	0.123	0.123	-	-	-	0	-	0.00%
2003-10-07	0	0.320	0.320	-	-	-	0	0	-	0.123	0.123	-	-	-	0	-	4.92%
2003-10-06	0	0.305	0.305	-	0.300	0.300	14,000	4,200	0.3000	0.117	0.117	-	0.115	0.115	36,527	0.1150	-12.86%
2003-10-03	0	0.350	0.300	-	-	-	0	0	-	0.134	0.115	-	-	-	0	-	0.00%
2003-10-02	0	0.350	0.300	-	-	-	0	0	-	0.134	0.115	-	-	-	0	-	0.00%
2003-09-30	0	0.350	0.300	0.350	-	-	0	0	-	0.134	0.115	0.134	-	-	0	-	-5.41%
2003-09-29	0	0.370	0.300	0.370	-	-	0	0	-	0.142	0.115	0.142	-	-	0	-	0.00%
2003-09-26	0	0.370	0.310	-	-	-	0	0	-	0.142	0.119	-	-	-	0	-	0.00%
2003-09-25	0	0.370	0.230	0.380	-	-	0	0	-	0.142	0.088	0.146	-	-	0	-	0.00%
2003-09-24	0	0.370	0.230	0.410	-	-	0	0	-	0.142	0.088	0.157	-	-	0	-	0.00%
2003-09-23	0	0.370	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-09-22	0	0.370	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-09-19	0	0.370	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-09-18	0	0.370	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-09-17	0	0.370	0.370	0.390	0.370	0.370	90,000	33,300	0.3700	0.142	0.142	0.149	0.142	0.142	234,816	0.1418	0.00%
2003-09-16	0	0.370	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-09-15	0	0.370	0.370	-	0.370	0.370	200,000	74,000	0.3700	0.142	0.142	-	0.142	0.142	521,813	0.1418	0.00%
2003-09-11	0	0.370	0.370	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2003-09-10	0	0.370	0.370	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2003-09-09	0	0.370	0.370	-	0.370	0.420	66,000	27,420	0.4155	0.142	0.142	-	0.142	0.161	172,198	0.1592	0.00%
2003-09-08	0	0.370	0.370	0.410	-	-	0	0	-	0.142	0.142	0.157	-	-	0	-	0.00%
2003-09-05	0	0.370	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-09-04	0	0.370	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-09-03	0	0.380	0.380	-	0.380	0.380	20,000	7,600	0.3800	0.142	0.142	-	0.142	0.142	53,592	0.1418	-2.56%
2003-09-02	0	0.390	0.390	0.400	0.390	0.390	100,000	39,000	0.3900	0.146	0.146	0.149	0.146	0.146	267,958	0.1455	-2.50%
2003-09-01	0	0.400	0.400	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.00%
2003-08-29	0	0.400	-	0.400	-	-	0	0	-	0.149	-	0.149	-	-	0	-	-4.76%
2003-08-28	0	0.420	0.460	-	-	-	0	0	-	0.157	0.172	-	-	-	0	-	0.00%
2003-08-27	0	0.420	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-08-26	0	0.420	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2003-08-25	0	0.420	0.420	-	-	-	0	0	-	0.157	0.157	-	-	-	0	-	10.53%
2003-08-22	0	0.380	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-08-21	0	0.380	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-08-20	0	0.380	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-08-19	0	0.380	-	0.380	0.380	0.380	30,000	11,400	0.3800	0.142	-	0.142	0.142	0.142	80,387	0.1418	0.00%
2003-08-18	0	0.380	0.380	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.00%
2003-08-15	0	0.380	0.380	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	2.70%
2003-08-14	0	0.370	0.370	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
2003-08-13	0	0.370	0.370	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
2003-08-12	0	0.370	0.370	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
2003-08-11	0	0.370	0.370	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
2003-08-08	0	0.370	0.370	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
2003-08-07	0	0.370	0.370	-	0.370	0.370	20,000	7,400	0.3700	0.138	0.138	-	0.138	0.138	53,592	0.1381	-7.50%
2003-08-06	0	0.400	0.370	0.400	-	-	0	0	-	0.149	0.138	0.149	-	-	0	-	0.00%
2003-08-05	0	0.400	0.370	-	-	-	0	0	-	0.149	0.138	-	-	-	0	-	0.00%
2003-08-04	0	0.400	0.370	0.400	0.390	0.400	108,000	42,200	0.3907	0.149	0.138	0.149	0.146	0.149	289,395	0.1458	2.56%
2003-08-01	0	0.390	0.390	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	14.71%
2003-07-31	0	0.340	0.340	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	9.68%
2003-07-30	0	0.310	0.310	-	-	-	0	0	-	0.116	0.116	-	-	-	0	-	0.00%
2003-07-29	0	0.310	0.310	-	-	-	0	0	-	0.116	0.116	-	-	-	0	-	3.33%
2003-07-28	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.112	0.112	-	0.112	0.112	26,796	0.1120	0.00%
2003-07-25	0	0.300	0.290	-	-	-	0	0	-	0.112	0.108	-	-	-	0	-	0.00%
2003-07-24	0	0.300	0.290	-	-	-	0	0	-	0.112	0.108	-	-	-	0	-	0.00%
2003-07-23	0	0.300	0.300	-	0.300	0.300	60,000	18,000	0.3000	0.112	0.112	-	0.112	0.112	160,775	0.1120	-14.29%
2003-07-22	0	0.350	-	0.400	-	-	0	0	-	0.131	-	0.149	-	-	0	-	0.00%
2003-07-21	0	0.350	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2003-07-18	0	0.350	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2003-07-17	0	0.350	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2003-07-16	0	0.350	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2003-07-15	0	0.350	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2003-07-14	0	0.350	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2003-07-11	0	0.350	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2003-07-10	0	0.350	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2003-07-09	0	0.350	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2003-07-08	0	0.350	-	0.350	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-7.89%
2003-07-07	0	0.380	-	0.400	-	-	0	0	-	0.142	-	0.149	-	-	0	-	0.00%
2003-07-04	0	0.380	-	0.400	-	-	0	0	-	0.142	-	0.149	-	-	0	-	0.00%
2003-07-03	0	0.380	-	0.400	-	-	0	0	-	0.142	-	0.149	-	-	0	-	0.00%
2003-07-02	0	0.380	-	0.390	-	-	0	0	-	0.142	-	0.146	-	-	0	-	0.00%
2003-06-30	0	0.380	-	0.390	-	-	0	0	-	0.142	-	0.146	-	-	0	-	0.00%
2003-06-27	0	0.380	-	0.390	-	-	0	0	-	0.142	-	0.146	-	-	0	-	0.00%
2003-06-26	0	0.380	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
2003-06-25	0	0.380	-	0.380	-	-	0	0	-	0.142	-	0.142	-	-	0	-	-2.56%
2003-06-24	0	0.390	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2003-06-23	0	0.390	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2003-06-20	0	0.390	-	0.390	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2003-06-19	0	0.390	0.390	0.400	-	-	0	0	-	0.146	0.146	0.149	-	-	0	-	11.43%
2003-06-18	0	0.350	-	0.350	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
2003-06-17	0	0.350	0.350	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	12.90%
2003-06-16	0	0.310	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2003-06-13	0	0.310	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2003-06-12	0	0.310	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2003-06-11	0	0.310	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2003-06-10	0	0.310	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2003-06-09	0	0.310	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2003-06-06	0	0.310	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2003-06-05	0	0.310	0.310	-	-	-	0	0	-	0.116	0.116	-	-	-	0	-	10.71%
2003-06-03	0	0.280	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2003-06-02	0	0.280	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2003-05-30	0	0.280	0.250	-	-	-	0	0	-	0.104	0.093	-	-	-	0	-	0.00%
2003-05-29	0	0.280	0.250	-	-	-	0	0	-	0.104	0.093	-	-	-	0	-	0.00%
2003-05-28	0	0.280	0.250	-	-	-	0	0	-	0.104	0.093	-	-	-	0	-	0.00%
2003-05-27	0	0.280	0.280	-	0.255	0.255	100,000	25,500	0.2550	0.104	0.104	-	0.095	0.095	267,958	0.0952	0.00%
2003-05-26	0	0.280	0.250	-	-	-	0	0	-	0.104	0.093	-	-	-	0	-	0.00%
2003-05-23	0	0.280	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2003-05-22	0	0.280	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2003-05-21	0	0.280	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2003-05-20	0	0.280	0.250	-	-	-	0	0	-	0.104	0.093	-	-	-	0	-	0.00%
2003-05-19	0	0.280	0.250	-	-	-	0	0	-	0.104	0.093	-	-	-	0	-	0.00%
2003-05-16	0	0.280	0.250	-	-	-	0	0	-	0.104	0.093	-	-	-	0	-	0.00%
2003-05-15	0	0.280	0.250	0.300	0.280	0.280	400,000	112,000	0.2800	0.104	0.093	0.112	0.104	0.104	1,071,832	0.1045	0.00%
2003-05-14	0	0.280	0.280	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	0.00%
2003-05-13	0	0.280	0.250	-	-	-	0	0	-	0.104	0.093	-	-	-	0	-	0.00%
2003-05-12	0	0.280	0.260	-	0.242	0.280	80,000	21,084	0.2636	0.104	0.097	-	0.090	0.104	214,366	0.0984	0.00%
2003-05-09	0	0.280	0.260	0.280	-	-	0	0	-	0.104	0.097	0.104	-	-	0	-	-3.45%
2003-05-07	0	0.290	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-05-06	0	0.290	-	0.290	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-05-05	0	0.290	-	0.290	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-05-02	0	0.290	0.250	-	-	-	0	0	-	0.108	0.093	-	-	-	0	-	0.00%
2003-04-30	0	0.290	0.250	-	-	-	0	0	-	0.108	0.093	-	-	-	0	-	0.00%
2003-04-29	0	0.290	0.250	-	-	-	0	0	-	0.108	0.093	-	-	-	0	-	0.00%
2003-04-28	0	0.290	0.250	0.290	-	-	0	0	-	0.108	0.093	0.108	-	-	0	-	0.00%
2003-04-25	0	0.290	0.250	-	-	-	0	0	-	0.108	0.093	-	-	-	0	-	0.00%
2003-04-24	0	0.290	0.290	-	0.290	0.290	52,000	15,080	0.2900	0.108	0.108	-	0.108	0.108	139,338	0.1082	0.00%
2003-04-23	0	0.290	0.290	0.300	-	-	0	0	-	0.108	0.108	0.112	-	-	0	-	0.00%
2003-04-22	0	0.290	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	-0.00%
2003-04-17	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-04-16	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-04-15	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-04-14	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-04-11	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-04-10	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-04-09	0	0.300	-	-	0.300	0.300	40,000	12,000	0.3000	0.108	-	-	0.108	0.108	110,879	0.1082	0.00%
2003-04-08	0	0.300	-	0.300	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-04-07	0	0.300	-	0.300	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-04-04	0	0.300	-	0.300	-	-	10	3	0.3000	0.108	-	0.108	-	-	28	0.1082	0.00%
2003-04-03	0	0.300	-	0.300	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-04-02	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-04-01	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-31	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-28	0	0.300	-	-	-	-	2,000	600	0.3000	0.108	-	-	-	-	5,544	0.1082	0.00%
2003-03-27	0	0.300	0.280	-	-	-	0	0	-	0.108	0.101	-	-	-	0	-	0.00%
2003-03-26	0	0.300	0.280	-	-	-	0	0	-	0.108	0.101	-	-	-	0	-	0.00%
2003-03-25	0	0.300	0.280	-	-	-	0	0	-	0.108	0.101	-	-	-	0	-	0.00%
2003-03-24	0	0.300	0.300	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	0.00%
2003-03-21	0	0.300	0.220	-	0.220	0.300	60,000	17,200	0.2867	0.108	0.079	-	0.079	0.108	166,319	0.1034	0.00%
2003-03-20	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-19	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-18	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-17	0	0.300	-	0.300	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-03-14	0	0.300	-	0.300	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-03-13	0	0.300	-	0.300	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-03-12	0	0.300	0.280	-	-	-	0	0	-	0.108	0.101	-	-	-	0	-	0.00%
2003-03-11	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-10	0	0.300	-	0.300	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-03-07	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-06	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-05	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-04	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-03-03	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-28	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-27	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-26	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-25	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-24	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-21	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-20	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-19	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-18	0	0.300	-	0.300	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2003-02-17	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-14	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-13	0	0.300	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2003-02-12	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.108	0.108	-	0.108	0.108	27,720	0.1082	9.09%
2003-02-11	0	0.275	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2003-02-10	0	0.275	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2003-02-07	0	0.275	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2003-02-06	0	0.275	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2003-02-05	0	0.275	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2003-02-04	0	0.275	0.275	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2003-01-30	0	0.275	0.275	0.300	-	-	0	0	-	0.099	0.099	0.108	-	-	0	-	3.77%
2003-01-29	0	0.265	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2003-01-28	0	0.265	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2003-01-27	0	0.265	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2003-01-24	0	0.265	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2003-01-23	0	0.265	-	-	-	-	0	0	-	0.096	-	-	-	-	0	-	0.00%
2003-01-22	0	0.265	0.250	-	-	-	0	0	-	0.096	0.090	-	-	-	0	-	0.00%
2003-01-21	0	0.265	0.265	-	-	-	0	0	-	0.096	0.096	-	-	-	0	-	6.00%
2003-01-20	0	0.250	0.250	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2003-01-17	0	0.250	0.250	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2003-01-16	0	0.250	0.250	-	0.245	0.245	4,000	980	0.2450	0.090	0.090	-	0.088	0.088	11,088	0.0884	0.00%
2003-01-15	0	0.250	0.250	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2003-01-14	0	0.250	0.250	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2003-01-13	0	0.250	0.250	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2003-01-10	0	0.250	0.250	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2003-01-09	0	0.250	0.250	-	0.250	0.250	12,000	3,000	0.2500	0.090	0.090	-	0.090	0.090	33,264	0.0902	0.00%
2003-01-08	0	0.250	0.245	-	-	-	0	0	-	0.090	0.088	-	-	-	0	-	0.00%
2003-01-07	0	0.250	0.245	-	-	-	0	0	-	0.090	0.088	-	-	-	0	-	0.00%
2003-01-06	0	0.250	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2003-01-03	0	0.250	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2003-01-02	0	0.250	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-12-31	0	0.250	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-12-30	0	0.250	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-12-27	0	0.250	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-12-24	0	0.250	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-12-23	0	0.250	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-12-20	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-12-19	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-12-18	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-12-17	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-12-16	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-12-13	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-12-12	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-12-11	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-12-10	0	0.250	-	0.265	-	-	0	0	-	0.090	-	0.096	-	-	0	-	0.00%
2002-12-09	0	0.250	-	0.265	-	-	0	0	-	0.090	-	0.096	-	-	0	-	0.00%
2002-12-06	0	0.250	-	0.265	-	-	0	0	-	0.090	-	0.096	-	-	0	-	0.00%
2002-12-05	0	0.250	-	0.265	-	-	0	0	-	0.090	-	0.096	-	-	0	-	0.00%
2002-12-04	0	0.250	-	0.265	-	-	0	0	-	0.090	-	0.096	-	-	0	-	0.00%
2002-12-03	0	0.250	-	0.265	-	-	0	0	-	0.090	-	0.096	-	-	0	-	0.00%
2002-12-02	0	0.250	-	0.265	-	-	0	0	-	0.090	-	0.096	-	-	0	-	0.00%
2002-11-29	0	0.250	-	0.265	-	-	0	0	-	0.090	-	0.096	-	-	0	-	0.00%
2002-11-28	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-11-27	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-11-26	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-11-25	0	0.250	0.250	0.300	-	-	80,000	20,000	0.2500	0.090	0.090	0.108	-	-	221,758	0.0902	0.00%
2002-11-22	0	0.250	0.250	0.300	-	-	0	0	-	0.090	0.090	0.108	-	-	0	-	0.00%
2002-11-21	0	0.250	0.250	0.300	-	-	0	0	-	0.090	0.090	0.108	-	-	0	-	0.00%
2002-11-20	0	0.250	0.250	0.300	-	-	0	0	-	0.090	0.090	0.108	-	-	0	-	0.00%
2002-11-19	0	0.250	-	0.300	-	-	0	0	-	0.090	-	0.108	-	-	0	-	0.00%
2002-11-18	0	0.250	-	0.300	-	-	0	0	-	0.090	-	0.108	-	-	0	-	0.00%
2002-11-15	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-11-14	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-11-13	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-11-12	0	0.250	0.250	0.320	-	-	160,000	40,000	0.2500	0.090	0.090	0.115	-	-	443,517	0.0902	0.00%
2002-11-11	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-11-08	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-11-07	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-11-06	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-11-05	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-11-04	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-11-01	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-10-31	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-10-30	0	0.250	0.250	0.320	0.250	0.250	128,000	32,000	0.2500	0.090	0.090	0.115	0.090	0.090	354,813	0.0902	0.00%
2002-10-29	0	0.250	-	0.320	-	-	0	0	-	0.090	-	0.115	-	-	0	-	0.00%
2002-10-28	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-10-25	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-10-24	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-10-23	0	0.250	0.250	0.320	-	-	0	0	-	0.090	0.090	0.115	-	-	0	-	0.00%
2002-10-22	0	0.250	0.280	0.320	0.250	0.250	30,000	7,500	0.2500	0.090	0.101	0.115	0.090	0.090	83,159	0.0902	-7.41%
2002-10-21	0	0.270	0.260	0.320	-	-	0	0	-	0.097	0.094	0.115	-	-	0	-	0.00%
2002-10-18	0	0.270	-	0.320	-	-	0	0	-	0.097	-	0.115	-	-	0	-	0.00%
2002-10-17	0	0.270	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-10-16	0	0.270	-	0.320	-	-	0	0	-	0.097	-	0.115	-	-	0	-	0.00%
2002-10-15	0	0.270	-	0.300	-	-	0	0	-	0.097	-	0.108	-	-	0	-	0.00%
2002-10-11	0	0.270	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-10-10	0	0.270	0.270	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	1.89%
2002-10-09	0	0.265	0.265	-	0.260	0.260	160,000	41,600	0.2600	0.096	0.096	-	0.094	0.094	443,517	0.0938	0.00%
2002-10-08	0	0.265	0.260	-	-	-	0	0	-	0.096	0.094	-	-	-	0	-	0.00%
2002-10-07	0	0.265	0.265	-	-	-	0	0	-	0.096	0.096	-	-	-	0	-	0.00%
2002-10-04	0	0.265	0.260	-	-	-	0	0	-	0.096	0.094	-	-	-	0	-	0.00%
2002-10-03	0	0.265	0.260	-	-	-	0	0	-	0.096	0.094	-	-	-	0	-	0.00%
2002-10-02	0	0.265	0.265	-	0.265	0.265	20,000	5,300	0.2650	0.096	0.096	-	0.096	0.096	55,440	0.0956	0.00%
2002-09-30	0	0.265	0.265	-	0.265	0.265	46,000	12,190	0.2650	0.096	0.096	-	0.096	0.096	127,511	0.0956	-1.85%
2002-09-27	0	0.280	0.270	0.320	-	-	0	0	-	0.097	0.094	0.111	-	-	0	-	0.00%
2002-09-26	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-25	0	0.280	0.260	0.320	-	-	0	0	-	0.097	0.090	0.111	-	-	0	-	0.00%
2002-09-24	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-23	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-20	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-19	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-18	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-17	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-16	0	0.280	-	0.300	-	-	0	0	-	0.097	-	0.104	-	-	0	-	0.00%
2002-09-13	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-12	0	0.280	0.280	0.320	-	-	0	0	-	0.097	0.097	0.111	-	-	0	-	0.00%
2002-09-11	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-10	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-09	0	0.280	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-09-06	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-05	0	0.280	-	0.300	-	-	0	0	-	0.097	-	0.104	-	-	0	-	0.00%
2002-09-04	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-03	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-09-02	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-08-30	0	0.280	-	0.280	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2002-08-29	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-08-28	0	0.280	-	0.320	0.280	0.280	60,000	16,800	0.2800	0.097	-	0.111	0.097	0.097	172,479	0.0974	7.69%
2002-08-27	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-26	0	0.260	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-08-23	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-22	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-21	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-20	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-19	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-16	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-15	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-14	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-13	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-12	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-09	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-08	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-07	0	0.260	-	0.320	-	-	0	0	-	0.090	-	0.111	-	-	0	-	0.00%
2002-08-06	0	0.260	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2002-08-05	0	0.260	-	0.260	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
2002-08-02	0	0.260	-	0.260	0.260	0.260	30,000	7,800	0.2600	0.090	-	0.090	0.090	0.090	86,239	0.0904	0.00%
2002-08-01	0	0.260	-	0.260	0.260	0.280	290,000	76,600	0.2641	0.090	-	0.090	0.090	0.097	833,647	0.0919	-7.14%
2002-07-31	0	0.280	-	0.280	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2002-07-30	0	0.280	-	0.300	-	-	0	0	-	0.097	-	0.104	-	-	0	-	0.00%
2002-07-29	0	0.280	-	0.300	-	-	0	0	-	0.097	-	0.104	-	-	0	-	0.00%
2002-07-26	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-25	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-24	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-23	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-22	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-19	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-18	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-17	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-16	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-15	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-12	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-11	0	0.280	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-07-10	0	0.280	-	0.320	-	-	0	0	-	0.097	-	0.111	-	-	0	-	0.00%
2002-07-09	0	0.280	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-07-08	0	0.280	-	0.300	-	-	0	0	-	0.097	-	0.104	-	-	0	-	0.00%
2002-07-05	0	0.280	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-07-04	0	0.280	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-07-03	0	0.280	0.270	-	-	-	0	0	-	0.097	0.094	-	-	-	0	-	0.00%
2002-07-02	0	0.280	0.270	0.280	-	-	0	0	-	0.097	0.094	0.097	-	-	0	-	0.00%
2002-06-28	0	0.280	0.270	-	-	-	0	0	-	0.097	0.094	-	-	-	0	-	0.00%
2002-06-27	0	0.280	0.270	-	-	-	0	0	-	0.097	0.094	-	-	-	0	-	0.00%
2002-06-26	0	0.280	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2002-06-25	0	0.280	0.280	-	0.280	0.280	96,000	26,880	0.2800	0.097	0.097	-	0.097	0.097	275,966	0.0974	-3.45%
2002-06-24	0	0.290	0.280	-	-	-	0	0	-	0.101	0.097	-	-	-	0	-	0.00%
2002-06-21	0	0.290	0.270	-	-	-	0	0	-	0.101	0.094	-	-	-	0	-	0.00%
2002-06-20	0	0.290	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-06-19	0	0.290	0.280	-	-	-	0	0	-	0.101	0.097	-	-	-	0	-	0.00%
2002-06-18	0	0.290	0.280	-	-	-	0	0	-	0.101	0.097	-	-	-	0	-	0.00%
2002-06-17	0	0.290	0.260	-	-	-	0	0	-	0.101	0.090	-	-	-	0	-	0.00%
2002-06-14	0	0.290	0.280	-	0.290	0.290	100,000	29,000	0.2900	0.101	0.097	-	0.101	0.101	287,465	0.1009	0.00%
2002-06-13	0	0.290	0.275	0.310	-	-	0	0	-	0.101	0.096	0.108	-	-	0	-	0.00%
2002-06-12	0	0.290	0.260	0.310	-	-	0	0	-	0.101	0.090	0.108	-	-	0	-	0.00%
2002-06-11	0	0.290	0.270	-	0.290	0.290	100,000	29,000	0.2900	0.101	0.094	-	0.101	0.101	287,465	0.1009	-6.45%
2002-06-10	0	0.310	0.290	0.340	-	-	0	0	-	0.108	0.101	0.118	-	-	0	-	0.00%
2002-06-07	0	0.310	0.290	0.310	-	-	0	0	-	0.108	0.101	0.108	-	-	0	-	0.00%
2002-06-06	0	0.310	0.290	0.310	0.310	0.310	100,000	31,000	0.3100	0.108	0.101	0.108	0.108	0.108	287,465	0.1078	-6.06%
2002-06-05	0	0.330	0.290	0.365	-	-	0	0	-	0.115	0.101	0.127	-	-	0	-	0.00%
2002-06-04	0	0.330	-	0.365	-	-	0	0	-	0.115	-	0.127	-	-	0	-	0.00%
2002-06-03	0	0.330	0.290	0.365	-	-	0	0	-	0.115	0.101	0.127	-	-	0	-	0.00%
2002-05-31	0	0.330	0.310	0.350	-	-	0	0	-	0.115	0.108	0.122	-	-	0	-	0.00%
2002-05-30	0	0.330	0.310	-	-	-	0	0	-	0.115	0.108	-	-	-	0	-	0.00%
2002-05-29	0	0.330	0.330	-	0.330	0.330	200,000	66,000	0.3300	0.115	0.115	-	0.115	0.115	574,929	0.1148	4.76%
2002-05-28	0	0.315	0.315	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	3.28%
2002-05-27	0	0.305	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2002-05-24	0	0.305	0.300	0.335	-	-	0	0	-	0.106	0.104	0.117	-	-	0	-	0.00%
2002-05-23	0	0.305	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2002-05-22	0	0.305	0.290	0.350	0.290	0.305	114,000	34,560	0.3032	0.106	0.101	0.122	0.101	0.106	327,710	0.1055	-6.15%
2002-05-21	0	0.325	-	0.345	-	-	0	0	-	0.113	-	0.120	-	-	0	-	0.00%
2002-05-17	0	0.325	0.300	-	-	-	0	0	-	0.113	0.104	-	-	-	0	-	0.00%
2002-05-16	0	0.325	0.325	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	14.04%
2002-05-15	0	0.285	0.250	-	-	-	0	0	-	0.099	0.087	-	-	-	0	-	0.00%
2002-05-14	0	0.285	0.250	-	-	-	0	0	-	0.099	0.087	-	-	-	0	-	0.00%
2002-05-13	0	0.285	0.250	-	-	-	0	0	-	0.099	0.087	-	-	-	0	-	0.00%
2002-05-10	0	0.285	0.285	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	0.00%
2002-05-09	0	0.285	0.265	-	-	-	0	0	-	0.099	0.092	-	-	-	0	-	0.00%
2002-05-08	0	0.285	0.260	-	0.285	0.285	10,000	2,850	0.2850	0.099	0.090	-	0.099	0.099	28,746	0.0991	0.00%
2002-05-07	0	0.285	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-05-06	0	0.285	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-05-03	0	0.285	0.270	-	-	-	0	0	-	0.099	0.094	-	-	-	0	-	0.00%
2002-05-02	0	0.285	0.285	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	1.79%
2002-04-30	0	0.280	0.280	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.00%
2002-04-29	0	0.280	0.280	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	0.00%
2002-04-26	0	0.280	0.280	-	0.280	0.320	26,000	8,240	0.3169	0.097	0.097	-	0.097	0.111	74,741	0.1102	-12.50%
2002-04-25	0	0.320	0.320	-	0.320	0.320	200,000	64,000	0.3200	0.111	0.111	-	0.111	0.111	574,929	0.1113	-3.03%
2002-04-24	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-04-23	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-04-22	0	0.330	0.320	-	0.330	0.330	80,000	26,400	0.3300	0.115	0.111	-	0.115	0.115	229,972	0.1148	0.00%
2002-04-19	0	0.330	0.330	0.370	-	-	0	0	-	0.115	0.115	0.129	-	-	0	-	0.00%
2002-04-18	0	0.330	0.330	0.370	0.330	0.330	120,000	39,600	0.3300	0.115	0.115	0.129	0.115	0.115	344,958	0.1148	-2.94%
2002-04-17	0	0.340	0.340	0.360	0.340	0.340	38,000	12,920	0.3400	0.118	0.118	0.125	0.118	0.118	109,237	0.1183	-4.23%
2002-04-16	0	0.355	0.340	0.370	-	-	0	0	-	0.123	0.118	0.129	-	-	0	-	0.00%
2002-04-15	0	0.355	0.400	0.420	0.340	0.395	650,000	232,750	0.3581	0.123	0.139	0.146	0.118	0.137	1,868,520	0.1246	-5.33%
2002-04-12	0	0.375	0.345	0.375	0.340	0.375	550,000	192,150	0.3494	0.130	0.120	0.130	0.118	0.130	1,581,055	0.1215	0.00%
2002-04-11	0	0.375	0.360	0.375	0.365	0.450	2,100,000	831,550	0.3960	0.130	0.125	0.130	0.127	0.157	6,036,757	0.1377	-3.85%
2002-04-10	0	0.390	0.340	0.390	0.335	0.390	858,000	294,170	0.3429	0.136	0.118	0.136	0.117	0.136	2,466,446	0.1193	16.42%
2002-04-09	0	0.335	0.325	0.335	0.330	0.335	52,000	17,170	0.3302	0.117	0.113	0.117	0.115	0.117	149,482	0.1149	4.69%
2002-04-08	0	0.320	0.320	0.335	0.320	0.320	32,000	10,240	0.3200	0.111	0.111	0.117	0.111	0.111	91,989	0.1113	-4.48%
2002-04-04	0	0.335	0.330	0.335	0.335	0.335	500,000	167,500	0.3350	0.117	0.115	0.117	0.117	0.117	1,437,323	0.1165	0.00%
2002-04-03	0	0.335	0.325	0.335	0.335	0.335	518,000	173,530	0.3350	0.117	0.113	0.117	0.117	0.117	1,489,067	0.1165	1.52%
2002-04-02	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-28	0	0.330	0.325	-	-	-	0	0	-	0.115	0.113	-	-	-	0	-	0.00%
2002-03-27	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-26	0	0.330	0.320	0.330	0.330	0.330	76,000	25,080	0.3300	0.115	0.111	0.115	0.115	0.115	218,473	0.1148	0.00%
2002-03-25	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-22	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-21	0	0.330	0.320	-	0.330	0.330	16,000	5,280	0.3300	0.115	0.111	-	0.115	0.115	45,994	0.1148	0.00%
2002-03-20	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-19	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-18	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-15	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-14	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-13	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-12	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-11	0	0.330	0.325	-	-	-	0	0	-	0.115	0.113	-	-	-	0	-	0.00%
2002-03-08	0	0.330	0.320	-	-	-	0	0	-	0.115	0.111	-	-	-	0	-	0.00%
2002-03-07	0	0.330	0.320	0.350	-	-	0	0	-	0.115	0.111	0.122	-	-	0	-	0.00%
2002-03-06	0	0.330	0.330	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2002-03-05	0	0.330	0.330	-	0.330	0.330	10,000	3,300	0.3300	0.115	0.115	-	0.115	0.115	28,746	0.1148	0.00%
2002-03-04	0	0.330	0.330	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2002-03-01	0	0.330	0.330	0.340	0.330	0.330	10,000	3,300	0.3300	0.115	0.115	0.118	0.115	0.115	28,746	0.1148	0.00%
2002-02-28	0	0.330	0.330	-	0.330	0.330	70,000	23,100	0.3300	0.115	0.115	-	0.115	0.115	201,225	0.1148	0.00%
2002-02-27	0	0.330	0.330	0.340	0.330	0.330	100,000	33,000	0.3300	0.115	0.115	0.118	0.115	0.115	287,465	0.1148	1.54%
2002-02-26	0	0.325	0.325	0.340	-	-	0	0	-	0.113	0.113	0.118	-	-	0	-	1.56%
2002-02-25	0	0.320	0.320	0.340	0.320	0.330	250,000	80,500	0.3220	0.111	0.111	0.118	0.111	0.115	718,662	0.1120	0.00%
2002-02-22	0	0.320	0.320	0.340	-	-	0	0	-	0.111	0.111	0.118	-	-	0	-	0.00%
2002-02-21	0	0.320	0.320	0.340	-	-	0	0	-	0.111	0.111	0.118	-	-	0	-	0.00%
2002-02-20	0	0.320	0.320	0.355	0.310	0.310	40,000	12,400	0.3100	0.111	0.111	0.123	0.108	0.108	114,986	0.1078	-3.03%
2002-02-19	0	0.330	0.310	0.355	-	-	0	0	-	0.115	0.108	0.123	-	-	0	-	0.00%
2002-02-18	0	0.330	-	0.370	-	-	0	0	-	0.115	-	0.129	-	-	0	-	0.00%
2002-02-15	0	0.330	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2002-02-11	0	0.330	0.330	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2002-02-08	0	0.330	0.330	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2002-02-07	0	0.330	0.330	0.390	0.330	0.330	40,000	13,200	0.3300	0.115	0.115	0.136	0.115	0.115	114,986	0.1148	-5.71%
2002-02-06	0	0.350	-	0.360	0.350	0.350	100,000	35,000	0.3500	0.122	-	0.125	0.122	0.122	287,465	0.1218	-10.26%
2002-02-05	0	0.390	0.355	0.455	0.390	0.490	1,732,000	774,000	0.4469	0.136	0.123	0.158	0.136	0.170	4,978,887	0.1555	0.00%
2002-02-04	0	0.390	0.380	0.410	0.390	0.390	62,000	24,180	0.3900	0.136	0.132	0.143	0.136	0.136	178,228	0.1357	14.71%
2002-02-01	0	0.340	0.340	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	3.03%
2002-01-31	0	0.330	0.330	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	3.13%
2002-01-30	0	0.320	0.310	-	-	-	0	0	-	0.111	0.108	-	-	-	0	-	0.00%
2002-01-29	0	0.320	0.320	-	-	-	0	0	-	0.111	0.111	-	-	-	0	-	3.23%
2002-01-28	0	0.310	0.310	-	0.310	0.310	60,000	18,600	0.3100	0.108	0.108	-	0.108	0.108	172,479	0.1078	0.00%
2002-01-25	0	0.310	0.310	-	0.310	0.310	40,000	12,400	0.3100	0.108	0.108	-	0.108	0.108	114,986	0.1078	0.00%
2002-01-24	0	0.310	0.310	-	0.310	0.310	44,000	13,640	0.3100	0.108	0.108	-	0.108	0.108	126,484	0.1078	-6.06%
2002-01-23	0	0.330	0.330	-	0.330	0.330	30,000	9,500	0.3167	0.115	0.115	-	0.115	0.115	86,239	0.1102	6.45%
2002-01-22	0	0.310	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2002-01-21	0	0.310	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2002-01-18	0	0.310	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2002-01-17	0	0.310	0.310	-	-	-	0	0	-	0.108	0.108	-	-	-	0	-	0.00%
2002-01-16	0	0.310	-	-	-	-	0	0	-	0.108	-	-	-	-	0	-	0.00%
2002-01-15	0	0.310	0.300	0.310	-	-	0	0	-	0.108	0.104	0.108	-	-	0	-	0.00%
2002-01-14	0	0.310	0.300	-	-	-	0	0	-	0.108	0.104	-	-	-	0	-	0.00%
2002-01-11	0	0.310	-	-	0.310	0.310	50,000	15,500	0.3100	0.108	-	-	0.108	0.108	143,732	0.1078	-3.12%
2002-01-10	0	0.320	-	0.320	0.320	0.320	50,000	16,000	0.3200	0.111	-	0.111	0.111	0.111	143,732	0.1113	0.00%
2002-01-09	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2002-01-08	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2002-01-07	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2002-01-04	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2002-01-03	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2002-01-02	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-12-31	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-12-28	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-12-27	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-12-24	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-12-21	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-20	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-19	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-18	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-17	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-12-14	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-13	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-12	0	0.320	0.300	0.360	0.320	0.320	32,000	10,240	0.3200	0.111	0.104	0.125	0.111	0.111	91,989	0.1113	0.00%
2001-12-11	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-10	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-07	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-06	0	0.320	-	0.360	-	-	0	0	-	0.111	-	0.125	-	-	0	-	0.00%
2001-12-05	0	0.320	0.300	0.360	-	-	0	0	-	0.111	0.104	0.125	-	-	0	-	0.00%
2001-12-04	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-12-03	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-30	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-29	0	0.320	-	0.320	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-3.03%
2001-11-28	0	0.330	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2001-11-27	0	0.330	0.330	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	3.13%
2001-11-26	0	0.320	-	0.320	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2001-11-23	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-22	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-21	0	0.320	0.310	-	0.320	0.320	100,000	32,000	0.3200	0.111	0.108	-	0.111	0.111	287,465	0.1113	0.00%
2001-11-20	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-19	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-16	0	0.320	-	0.350	-	-	0	0	-	0.111	-	0.122	-	-	0	-	0.00%
2001-11-15	0	0.320	-	0.350	-	-	0	0	-	0.111	-	0.122	-	-	0	-	0.00%
2001-11-14	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-13	0	0.320	0.320	0.350	0.320	0.320	20,000	6,400	0.3200	0.111	0.111	0.122	0.111	0.111	57,493	0.1113	0.00%
2001-11-12	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-09	0	0.320	0.300	0.320	-	-	0	0	-	0.111	0.104	0.111	-	-	0	-	0.00%
2001-11-08	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-07	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-11-06	0	0.320	0.320	-	0.320	0.320	90,000	28,800	0.3200	0.111	0.111	-	0.111	0.111	258,718	0.1113	0.00%
2001-11-05	0	0.320	-	0.320	0.320	0.320	20,000	6,400	0.3200	0.111	-	0.111	0.111	0.111	57,493	0.1113	0.00%
2001-11-02	0	0.320	0.300	0.320	-	-	0	0	-	0.111	0.104	0.111	-	-	0	-	0.00%
2001-11-01	0	0.320	0.300	-	-	-	0	0	-	0.111	0.104	-	-	-	0	-	0.00%
2001-10-31	0	0.320	-	-	0.320	0.320	6,000	1,920	0.3200	0.111	-	-	0.111	0.111	17,248	0.1113	-8.57%
2001-10-30	0	0.350	-	0.350	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2001-10-29	0	0.350	0.350	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	16.67%
2001-10-26	0	0.300	-	0.310	-	-	0	0	-	0.104	-	0.108	-	-	0	-	0.00%
2001-10-24	0	0.300	0.300	-	0.300	0.300	30,000	9,000	0.3000	0.104	0.104	-	0.104	0.104	86,239	0.1044	0.00%
2001-10-23	0	0.300	0.300	0.330	-	-	0	0	-	0.104	0.104	0.115	-	-	0	-	0.00%
2001-10-22	0	0.300	0.300	-	0.300	0.300	50,000	15,000	0.3000	0.104	0.104	-	0.104	0.104	143,732	0.1044	0.00%
2001-10-19	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-10-18	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-10-17	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-10-16	0	0.300	0.300	0.340	0.300	0.300	10,000	3,000	0.3000	0.104	0.104	0.118	0.104	0.104	28,746	0.1044	0.00%
2001-10-15	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-10-12	0	0.300	-	0.300	0.300	0.300	8,000	2,400	0.3000	0.104	-	0.104	0.104	0.104	22,997	0.1044	0.00%
2001-10-11	0	0.300	-	0.300	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2001-10-10	0	0.300	-	0.310	-	-	0	0	-	0.104	-	0.108	-	-	0	-	0.00%
2001-10-09	0	0.300	0.280	-	0.300	0.300	10,000	3,000	0.3000	0.104	0.097	-	0.104	0.104	28,746	0.1044	0.00%
2001-10-08	0	0.300	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2001-10-05	0	0.300	-	0.300	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2001-10-04	0	0.300	-	0.300	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-6.25%
2001-10-03	0	0.320	-	0.320	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2001-09-28	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-27	0	0.320	-	0.320	0.320	0.320	20,000	6,400	0.3200	0.111	-	0.111	0.111	0.111	57,493	0.1113	0.00%
2001-09-26	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-25	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-24	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-21	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-20	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-19	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-18	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-17	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-14	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-13	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-12	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-11	0	0.320	-	0.320	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
2001-09-10	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-07	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	0.00%
2001-09-06	0	0.320	-	0.330	-	-	0	0	-	0.111	-	0.115	-	-	0	-	0.00%
2001-09-05	0	0.320	-	0.330	-	-	0	0	-	0.111	-	0.115	-	-	0	-	0.00%
2001-09-04	0	0.320	-	-	-	-	0	0	-	0.111	-	-	-	-	0	-	-8.57%
2001-09-03	0	0.350	-	0.350	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2001-08-31	0	0.350	-	0.350	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2001-08-30	0	0.350	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2001-08-29	0	0.350	-	0.350	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2001-08-28	0	0.350	-	0.350	0.350	0.350	10,000	3,500	0.3500	0.122	-	0.122	0.122	0.122	28,746	0.1218	2.94%
2001-08-27	0	0.340	-	0.360	0.340	0.340	8,000	2,720	0.3400	0.118	-	0.125	0.118	0.118	22,997	0.1183	-8.11%
2001-08-24	0	0.370	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-08-23	0	0.370	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-08-22	0	0.370	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-08-21	0	0.370	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-08-20	0	0.370	-	0.370	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-5.13%
2001-08-17	0	0.390	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2001-08-16	0	0.390	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2001-08-15	0	0.390	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2001-08-14	0	0.390	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2001-08-13	0	0.390	-	0.430	-	-	0	0	-	0.136	-	0.150	-	-	0	-	0.00%
2001-08-10	0	0.390	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2001-08-09	0	0.390	0.390	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	11.43%
2001-08-08	0	0.350	-	0.350	-	-	0	0	-	0.122	-	0.122	-	-	0	-	-2.78%
2001-08-07	0	0.360	-	0.360	-	-	0	0	-	0.125	-	0.125	-	-	0	-	-5.26%
2001-08-06	0	0.380	-	0.380	-	-	0	0	-	0.132	-	0.132	-	-	0	-	-5.00%
2001-08-03	0	0.400	-	0.420	-	-	0	0	-	0.139	-	0.146	-	-	0	-	0.00%
2001-08-02	0	0.400	0.400	0.410	-	-	0	0	-	0.139	0.139	0.143	-	-	0	-	5.26%
2001-08-01	0	0.380	-	0.390	0.380	0.380	10,000	3,800	0.3800	0.132	-	0.136	0.132	0.132	28,746	0.1322	-5.00%
2001-07-31	0	0.400	-	0.400	0.400	0.400	10,000	4,000	0.4000	0.139	-	0.139	0.139	0.139	28,746	0.1391	0.00%
2001-07-30	0	0.400	-	0.400	0.400	0.400	10,000	4,000	0.4000	0.139	-	0.139	0.139	0.139	28,746	0.1391	11.11%
2001-07-27	0	0.360	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2001-07-26	0	0.360	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2001-07-24	0	0.360	0.360	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	0.00%
2001-07-23	0	0.360	0.360	-	-	-	0	0	-	0.125	0.125	-	-	-	0	-	9.09%
2001-07-20	0	0.330	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2001-07-19	0	0.330	0.330	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	3.13%
2001-07-18	0	0.320	0.320	0.360	-	-	0	0	-	0.111	0.111	0.125	-	-	0	-	0.00%
2001-07-17	0	0.320	0.300	0.360	0.320	0.320	10,000	3,200	0.3200	0.111	0.104	0.125	0.111	0.111	28,746	0.1113	0.00%
2001-07-16	0	0.320	-	0.320	-	-	0	0	-	0.111	-	0.111	-	-	0	-	-20.00%
2001-07-13	0	0.400	-	0.400	-	-	0	0	-	0.139	-	0.139	-	-	0	-	0.00%
2001-07-12	0	0.400	0.400	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	0.00%
2001-07-11	0	0.400	-	0.400	0.400	0.400	10,000	4,000	0.4000	0.139	-	0.139	0.139	0.139	28,746	0.1391	0.00%
2001-07-10	0	0.400	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2001-07-09	0	0.400	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2001-07-05	0	0.400	-	0.400	-	-	0	0	-	0.139	-	0.139	-	-	0	-	0.00%
2001-07-04	0	0.400	-	0.410	-	-	0	0	-	0.139	-	0.143	-	-	0	-	0.00%
2001-07-03	0	0.400	0.400	-	0.400	0.400	16,000	6,400	0.4000	0.139	0.139	-	0.139	0.139	45,994	0.1391	0.00%
2001-06-29	0	0.400	0.400	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	14.29%
2001-06-28	0	0.350	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2001-06-27	0	0.350	0.350	-	0.236	0.245	12,000	2,912	0.2427	0.122	0.122	-	0.082	0.085	34,496	0.0844	22.81%
2001-06-26	0	0.285	0.270	-	-	-	0	0	-	0.099	0.094	-	-	-	0	-	0.00%
2001-06-22	0	0.285	0.280	0.360	0.285	0.310	4,000	1,190	0.2975	0.099	0.097	0.125	0.099	0.108	11,499	0.1035	-13.64%
2001-06-21	0	0.330	0.380	-	-	-	0	0	-	0.115	0.132	-	-	-	0	-	0.00%
2001-06-20	0	0.330	0.330	-	0.270	0.270	10,000	2,700	0.2700	0.115	0.115	-	0.094	0.094	28,746	0.0939	10.00%
2001-06-19	0	0.300	0.290	-	0.300	0.320	110,000	34,760	0.3160	0.104	0.101	-	0.104	0.111	316,211	0.1099	-18.92%
2001-06-18	0	0.370	-	0.370	-	-	0	0	-	0.129	-	0.129	-	-	0	-	-1.33%
2001-06-15	0	0.375	-	0.375	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
2001-06-14	0	0.375	0.355	0.375	0.375	0.395	50,000	19,550	0.3910	0.130	0.123	0.130	0.130	0.137	143,732	0.1360	-6.25%
2001-06-13	0	0.400	0.440	-	0.400	0.480	8,000	3,480	0.4350	0.139	0.153	-	0.139	0.167	22,997	0.1513	8.11%
2001-06-12	0	0.370	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-06-11	0	0.370	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-06-08	0	0.370	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-06-07	0	0.370	0.330	0.400	-	-	0	0	-	0.129	0.115	0.139	-	-	0	-	0.00%
2001-06-06	0	0.370	-	0.400	-	-	0	0	-	0.129	-	0.139	-	-	0	-	0.00%
2001-06-05	0	0.370	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-06-04	0	0.370	-	-	-	-	0	0	-	0.129	-	-	-	-	0	-	0.00%
2001-06-01	0	0.370	-	0.370	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2001-05-31	0	0.370	-	0.370	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2001-05-30	0	0.380	0.360	0.380	-	-	0	0	-	0.129	0.122	0.129	-	-	0	-	-5.00%
2001-05-29	0	0.400	-	0.400	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2001-05-28	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2001-05-25	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2001-05-24	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2001-05-23	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2001-05-22	0	0.400	-	0.400	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2001-05-21	0	0.400	-	0.400	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-2.44%
2001-05-18	0	0.410	0.410	-	-	-	0	0	-	0.139	0.139	-	-	-	0	-	17.14%
2001-05-17	0	0.350	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2001-05-16	0	0.350	0.310	-	-	-	0	0	-	0.119	0.105	-	-	-	0	-	0.00%
2001-05-15	0	0.350	0.350	0.390	0.350	0.370	722,000	266,500	0.3691	0.119	0.119	0.132	0.119	0.125	2,131,589	0.1250	0.00%
2001-05-14	0	0.350	0.350	0.370	-	-	0	0	-	0.119	0.119	0.125	-	-	0	-	0.00%
2001-05-11	0	0.350	0.350	0.370	-	-	0	0	-	0.119	0.119	0.125	-	-	0	-	0.00%
2001-05-10	0	0.350	-	0.370	-	-	0	0	-	0.119	-	0.125	-	-	0	-	0.00%
2001-05-09	0	0.350	-	0.370	-	-	0	0	-	0.119	-	0.125	-	-	0	-	0.00%
2001-05-08	0	0.350	0.350	0.370	0.350	0.350	10,000	3,500	0.3500	0.119	0.119	0.125	0.119	0.119	29,523	0.1186	-5.41%
2001-05-07	0	0.370	-	0.370	-	-	0	0	-	0.125	-	0.125	-	-	0	-	0.00%
2001-05-04	0	0.370	-	0.400	-	-	0	0	-	0.125	-	0.135	-	-	0	-	0.00%
2001-05-03	0	0.370	0.330	0.380	-	-	0	0	-	0.125	0.112	0.129	-	-	0	-	0.00%
2001-05-02	0	0.370	0.360	0.400	-	-	0	0	-	0.125	0.122	0.135	-	-	0	-	0.00%
2001-04-27	0	0.370	0.360	0.400	0.370	0.370	22,000	8,140	0.3700	0.125	0.122	0.135	0.125	0.125	64,951	0.1253	5.71%
2001-04-26	0	0.350	-	0.395	0.350	0.350	50,000	17,500	0.3500	0.119	-	0.134	0.119	0.119	147,617	0.1186	0.00%
2001-04-25	0	0.350	-	0.350	0.330	0.350	120,000	41,000	0.3417	0.119	-	0.119	0.112	0.119	354,281	0.1157	6.06%
2001-04-24	0	0.330	0.330	-	0.310	0.310	84,000	26,040	0.3100	0.112	0.112	-	0.105	0.105	247,996	0.1050	0.00%
2001-04-23	0	0.330	0.330	0.350	0.330	0.330	32,000	10,560	0.3300	0.112	0.112	0.119	0.112	0.112	94,475	0.1118	3.13%
2001-04-20	0	0.320	0.300	0.350	-	-	0	0	-	0.108	0.102	0.119	-	-	0	-	0.00%
2001-04-19	0	0.320	0.310	0.350	0.320	0.320	84,000	26,880	0.3200	0.108	0.105	0.119	0.108	0.108	247,996	0.1084	6.67%
2001-04-18	0	0.300	-	0.350	-	-	0	0	-	0.102	-	0.119	-	-	0	-	0.00%
2001-04-17	0	0.300	0.300	-	-	-	0	0	-	0.102	0.102	-	-	-	0	-	0.00%
2001-04-12	0	0.300	-	0.320	-	-	0	0	-	0.102	-	0.108	-	-	0	-	0.00%
2001-04-11	0	0.300	-	0.330	-	-	0	0	-	0.102	-	0.112	-	-	0	-	0.00%
2001-04-10	0	0.300	-	0.330	-	-	0	0	-	0.102	-	0.112	-	-	0	-	0.00%
2001-04-09	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-04-06	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-04-04	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-04-03	0	0.300	0.280	-	-	-	0	0	-	0.102	0.095	-	-	-	0	-	0.00%
2001-04-02	0	0.300	0.280	-	0.300	0.300	50,000	15,000	0.3000	0.102	0.095	-	0.102	0.102	147,617	0.1016	0.00%
2001-03-30	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-29	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-28	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-27	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-26	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-23	0	0.300	-	0.320	-	-	20,000	5,800	0.2900	0.102	-	0.108	-	-	59,047	0.0982	0.00%
2001-03-22	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-21	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-20	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-19	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-16	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-15	0	0.300	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2001-03-14	0	0.300	0.300	-	0.300	0.300	48,000	14,400	0.3000	0.102	0.102	-	0.102	0.102	141,712	0.1016	0.00%
2001-03-13	0	0.300	0.300	0.330	0.300	0.300	100,000	30,000	0.3000	0.102	0.102	0.112	0.102	0.102	295,234	0.1016	3.45%
2001-03-12	0	0.290	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2001-03-09	0	0.290	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2001-03-08	0	0.290	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2001-03-07	0	0.290	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2001-03-06	0	0.290	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2001-03-05	0	0.290	0.290	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	1.75%
2001-03-02	0	0.285	0.285	-	0.270	0.310	30,000	8,500	0.2833	0.097	0.097	-	0.091	0.105	88,570	0.0960	-18.57%
2001-03-01	0	0.350	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2001-02-28	0	0.350	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2001-02-27	0	0.350	0.310	0.390	-	-	0	0	-	0.119	0.105	0.132	-	-	0	-	0.00%
2001-02-26	0	0.350	0.350	0.390	-	-	0	0	-	0.119	0.119	0.132	-	-	0	-	0.00%
2001-02-23	0	0.350	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2001-02-22	0	0.350	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2001-02-21	0	0.350	0.330	0.390	-	-	0	0	-	0.119	0.112	0.132	-	-	0	-	0.00%
2001-02-20	0	0.350	0.335	0.390	-	-	0	0	-	0.119	0.113	0.132	-	-	0	-	0.00%
2001-02-19	0	0.350	0.320	0.390	-	-	0	0	-	0.119	0.108	0.132	-	-	0	-	0.00%
2001-02-16	0	0.350	0.310	-	-	-	0	0	-	0.119	0.105	-	-	-	0	-	0.00%
2001-02-15	0	0.350	-	0.390	-	-	0	0	-	0.119	-	0.132	-	-	0	-	0.00%
2001-02-14	0	0.350	-	0.390	-	-	0	0	-	0.119	-	0.132	-	-	0	-	0.00%
2001-02-13	0	0.350	0.320	0.390	-	-	0	0	-	0.119	0.108	0.132	-	-	0	-	0.00%
2001-02-12	0	0.350	0.330	0.390	0.330	0.350	40,000	13,800	0.3450	0.119	0.112	0.132	0.112	0.119	118,094	0.1169	6.06%
2001-02-09	0	0.330	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2001-02-08	0	0.330	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2001-02-07	0	0.330	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2001-02-06	0	0.330	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2001-02-05	0	0.330	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2001-02-02	0	0.330	0.330	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2001-02-01	0	0.330	0.330	0.370	-	-	0	0	-	0.112	0.112	0.125	-	-	0	-	0.00%
2001-01-31	0	0.330	0.330	-	-	-	0	0	-	0.112	0.112	-	-	-	0	-	0.00%
2001-01-30	0	0.330	0.330	0.370	0.330	0.330	10,000	3,300	0.3300	0.112	0.112	0.125	0.112	0.112	29,523	0.1118	-10.81%
2001-01-29	0	0.370	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2001-01-23	0	0.370	0.360	0.400	-	-	0	0	-	0.125	0.122	0.135	-	-	0	-	0.00%
2001-01-22	0	0.370	0.370	0.400	0.370	0.370	10,000	3,700	0.3700	0.125	0.125	0.135	0.125	0.125	29,523	0.1253	0.00%
2001-01-19	0	0.370	0.360	0.400	0.370	0.370	150,000	55,500	0.3700	0.125	0.122	0.135	0.125	0.125	442,851	0.1253	2.78%
2001-01-18	0	0.360	-	0.380	-	-	0	0	-	0.122	-	0.129	-	-	0	-	0.00%
2001-01-17	0	0.360	0.340	0.380	-	-	0	0	-	0.122	0.115	0.129	-	-	0	-	0.00%
2001-01-16	0	0.360	-	0.380	-	-	0	0	-	0.122	-	0.129	-	-	0	-	0.00%
2001-01-15	0	0.360	-	0.360	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2001-01-12	0	0.360	-	0.360	-	-	0	0	-	0.122	-	0.122	-	-	0	-	0.00%
2001-01-11	0	0.360	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2001-01-10	0	0.360	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2001-01-09	0	0.360	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2001-01-08	0	0.360	-	0.380	-	-	0	0	-	0.122	-	0.129	-	-	0	-	0.00%
2001-01-05	0	0.360	0.360	0.380	-	-	0	0	-	0.122	0.122	0.129	-	-	0	-	0.00%
2001-01-04	0	0.360	0.320	-	-	-	0	0	-	0.122	0.108	-	-	-	0	-	0.00%
2001-01-03	0	0.360	0.300	0.360	-	-	0	0	-	0.122	0.102	0.122	-	-	0	-	0.00%
2001-01-02	0	0.360	-	0.360	0.360	0.360	50,000	18,000	0.3600	0.122	-	0.122	0.122	0.122	147,617	0.1219	-5.26%
2000-12-29	0	0.380	-	0.390	-	-	0	0	-	0.129	-	0.132	-	-	0	-	0.00%
2000-12-28	0	0.380	-	0.380	-	-	0	0	-	0.129	-	0.129	-	-	0	-	0.00%
2000-12-27	0	0.380	-	0.400	-	-	0	0	-	0.129	-	0.135	-	-	0	-	0.00%
2000-12-22	0	0.380	0.360	0.400	-	-	0	0	-	0.129	0.122	0.135	-	-	0	-	0.00%
2000-12-21	0	0.380	-	0.400	-	-	0	0	-	0.129	-	0.135	-	-	0	-	0.00%
2000-12-20	0	0.380	-	0.400	-	-	0	0	-	0.129	-	0.135	-	-	0	-	0.00%
2000-12-19	0	0.380	0.360	0.400	-	-	0	0	-	0.129	0.122	0.135	-	-	0	-	0.00%
2000-12-18	0	0.380	0.320	0.400	0.340	0.380	132,000	44,360	0.3361	0.129	0.108	0.135	0.115	0.129	389,709	0.1138	11.76%
2000-12-15	0	0.340	0.340	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2000-12-14	0	0.340	-	-	-	-	0	0	-	0.115	-	-	-	-	0	-	0.00%
2000-12-13	0	0.340	0.320	-	0.340	0.340	138,000	46,920	0.3400	0.115	0.108	-	0.115	0.115	407,423	0.1152	0.00%
2000-12-12	0	0.340	0.340	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2000-12-11	0	0.340	0.340	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2000-12-08	0	0.340	0.340	0.380	-	-	0	0	-	0.115	0.115	0.129	-	-	0	-	0.00%
2000-12-07	0	0.340	0.340	-	-	-	0	0	-	0.115	0.115	-	-	-	0	-	0.00%
2000-12-06	0	0.340	0.320	-	-	-	0	0	-	0.115	0.108	-	-	-	0	-	0.00%
2000-12-05	0	0.340	0.340	0.380	0.340	0.340	20,000	6,800	0.3400	0.115	0.115	0.129	0.115	0.115	59,047	0.1152	-5.56%
2000-12-04	0	0.360	0.360	-	-	-	0	0	-	0.122	0.122	-	-	-	0	-	2.86%
2000-12-01	0	0.350	0.340	-	-	-	0	0	-	0.119	0.115	-	-	-	0	-	0.00%
2000-11-30	0	0.350	0.340	0.370	-	-	0	0	-	0.119	0.115	0.125	-	-	0	-	0.00%
2000-11-29	0	0.350	0.330	0.370	-	-	0	0	-	0.119	0.112	0.125	-	-	0	-	0.00%
2000-11-28	0	0.350	0.340	0.370	-	-	0	0	-	0.119	0.115	0.125	-	-	0	-	0.00%
2000-11-27	0	0.350	0.350	0.370	0.350	0.350	10,000	3,500	0.3500	0.119	0.119	0.125	0.119	0.119	29,523	0.1186	0.00%
2000-11-24	0	0.350	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
2000-11-23	0	0.350	0.340	0.380	0.350	0.350	200,000	70,000	0.3500	0.119	0.115	0.129	0.119	0.119	590,468	0.1186	-2.78%
2000-11-22	0	0.360	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2000-11-21	0	0.360	-	0.370	0.360	0.360	20,000	7,200	0.3600	0.122	-	0.125	0.122	0.122	59,047	0.1219	5.88%
2000-11-20	0	0.340	0.340	0.350	0.340	0.360	100,000	35,000	0.3500	0.115	0.115	0.119	0.115	0.122	295,234	0.1186	-5.56%
2000-11-17	0	0.360	-	0.380	-	-	0	0	-	0.122	-	0.129	-	-	0	-	0.00%
2000-11-16	0	0.360	0.350	0.380	-	-	0	0	-	0.122	0.119	0.129	-	-	0	-	0.00%
2000-11-15	0	0.360	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2000-11-14	0	0.360	0.340	-	-	-	0	0	-	0.122	0.115	-	-	-	0	-	0.00%
2000-11-13	0	0.360	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2000-11-10	0	0.360	-	-	-	-	0	0	-	0.122	-	-	-	-	0	-	0.00%
2000-11-09	0	0.360	-	0.380	-	-	0	0	-	0.122	-	0.129	-	-	0	-	0.00%
2000-11-08	0	0.360	0.340	0.380	-	-	0	0	-	0.122	0.115	0.129	-	-	0	-	0.00%
2000-11-07	0	0.360	0.340	0.400	0.360	0.360	50,000	18,000	0.3600	0.122	0.115	0.135	0.122	0.122	147,617	0.1219	-5.26%
2000-11-06	0	0.380	-	0.400	-	-	0	0	-	0.129	-	0.135	-	-	0	-	0.00%
2000-11-03	0	0.380	0.360	0.390	0.380	0.380	100,000	38,000	0.3800	0.129	0.122	0.132	0.129	0.129	295,234	0.1287	8.57%
2000-11-02	0	0.350	0.320	0.370	0.350	0.350	100,000	35,000	0.3500	0.119	0.108	0.125	0.119	0.119	295,234	0.1186	9.38%
2000-11-01	0	0.320	-	-	0.320	0.320	10,000	3,200	0.3200	0.108	-	-	0.108	0.108	29,523	0.1084	6.67%
2000-10-31	0	0.300	0.300	0.330	0.300	0.300	160,000	48,000	0.3000	0.102	0.102	0.112	0.102	0.102	472,374	0.1016	-6.25%
2000-10-30	0	0.320	0.300	0.320	0.320	0.320	100,000	32,000	0.3200	0.108	0.102	0.108	0.108	0.108	295,234	0.1084	-3.03%
2000-10-27	0	0.330	0.330	0.350	0.330	0.330	70,000	23,100	0.3300	0.112	0.112	0.119	0.112	0.112	206,664	0.1118	-2.94%
2000-10-26	0	0.340	0.330	0.365	0.340	0.345	150,000	51,250	0.3417	0.115	0.112	0.124	0.115	0.117	442,851	0.1157	-1.45%
2000-10-25	0	0.345	0.340	-	0.345	0.345	50,000	17,250	0.3450	0.117	0.115	-	0.117	0.117	147,617	0.1169	1.47%
2000-10-24	0	0.340	0.320	0.375	0.340	0.340	100,000	34,000	0.3400	0.115	0.108	0.127	0.115	0.115	295,234	0.1152	-5.56%
2000-10-23	0	0.360	0.340	0.365	0.360	0.360	50,000	18,000	0.3600	0.122	0.115	0.124	0.122	0.122	147,617	0.1219	-1.37%
2000-10-20	0	0.365	0.345	-	-	-	0	0	-	0.124	0.117	-	-	-	0	-	0.00%
2000-10-19	0	0.365	0.360	-	0.365	0.365	200,000	73,000	0.3650	0.124	0.122	-	0.124	0.124	590,468	0.1236	-1.35%
2000-10-18	0	0.370	0.350	-	0.370	0.370	120,000	44,400	0.3700	0.125	0.119	-	0.125	0.125	354,281	0.1253	-2.63%
2000-10-17	0	0.380	0.380	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	0.00%
2000-10-16	0	0.380	0.380	-	0.370	0.370	20,000	7,400	0.3700	0.129	0.129	-	0.125	0.125	59,047	0.1253	0.00%
2000-10-13	0	0.380	0.380	-	0.340	0.380	94,000	33,400	0.3553	0.129	0.129	-	0.115	0.129	277,520	0.1204	-5.00%
2000-10-12	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2000-10-11	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2000-10-10	0	0.400	0.360	-	-	-	0	0	-	0.135	0.122	-	-	-	0	-	0.00%
2000-10-09	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2000-10-05	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2000-10-04	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2000-10-03	0	0.400	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2000-09-29	0	0.400	0.400	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	2.56%
2000-09-28	0	0.390	0.390	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	0.00%
2000-09-27	0	0.390	0.380	-	-	-	0	0	-	0.132	0.129	-	-	-	0	-	0.00%
2000-09-26	0	0.390	0.365	-	0.390	0.390	10,000	3,900	0.3900	0.132	0.124	-	0.132	0.132	29,523	0.1321	1.30%
2000-09-25	0	0.385	0.380	0.400	0.385	0.385	10,000	3,850	0.3850	0.130	0.129	0.135	0.130	0.130	29,523	0.1304	-8.33%
2000-09-22	0	0.420	0.380	0.420	-	-	0	0	-	0.142	0.129	0.142	-	-	0	-	0.00%
2000-09-21	0	0.420	0.400	0.420	0.420	0.420	50,000	21,000	0.4200	0.142	0.135	0.142	0.142	0.142	147,617	0.1423	0.00%
2000-09-20	0	0.420	0.420	0.450	0.420	0.450	86,000	37,080	0.4312	0.142	0.142	0.152	0.142	0.152	253,901	0.1460	-10.64%
2000-09-19	0	0.470	-	0.470	0.470	0.470	2,000	940	0.4700	0.159	-	0.159	0.159	0.159	5,905	0.1592	9.30%
2000-09-18	0	0.430	0.395	0.440	0.410	0.430	50,000	21,100	0.4220	0.146	0.134	0.149	0.139	0.146	147,617	0.1429	16.22%
2000-09-15	0	0.370	-	0.370	0.390	0.450	8,000	3,360	0.4200	0.125	-	0.125	0.132	0.152	23,619	0.1423	-10.84%
2000-09-14	0	0.415	0.415	-	0.415	0.470	50,000	22,550	0.4510	0.141	0.141	-	0.141	0.159	147,617	0.1528	-4.60%
2000-09-12	0	0.435	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2000-09-11	0	0.435	0.430	-	-	-	0	0	-	0.147	0.146	-	-	-	0	-	0.00%
2000-09-08	0	0.435	0.435	0.475	0.435	0.435	10,000	4,350	0.4350	0.147	0.147	0.161	0.147	0.147	29,523	0.1473	-4.40%
2000-09-07	0	0.455	0.455	-	0.395	0.435	30,000	12,450	0.4150	0.154	0.154	-	0.134	0.147	88,570	0.1406	0.00%
2000-09-06	0	0.455	0.455	0.470	0.440	0.450	120,000	53,800	0.4483	0.154	0.154	0.159	0.149	0.152	354,281	0.1519	-1.09%
2000-09-05	0	0.460	0.460	0.480	0.440	0.500	190,000	92,700	0.4879	0.156	0.156	0.163	0.149	0.169	560,944	0.1653	-4.17%
2000-09-04	0	0.480	0.480	0.520	-	-	0	0	-	0.163	0.163	0.176	-	-	0	-	7.87%
2000-09-01	0	0.445	-	0.560	0.445	0.445	10,000	4,450	0.4450	0.151	-	0.190	0.151	0.151	29,523	0.1507	-19.09%
2000-08-31	0	0.550	-	0.560	-	-	0	0	-	0.186	-	0.190	-	-	0	-	0.00%
2000-08-30	0	0.550	-	0.580	-	-	0	0	-	0.186	-	0.196	-	-	0	-	0.00%
2000-08-29	0	0.550	-	0.580	-	-	0	0	-	0.186	-	0.196	-	-	0	-	0.00%
2000-08-28	0	0.550	-	0.590	-	-	0	0	-	0.186	-	0.200	-	-	0	-	0.00%
2000-08-25	0	0.550	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2000-08-24	0	0.550	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2000-08-23	0	0.550	0.500	-	-	-	0	0	-	0.186	0.169	-	-	-	0	-	0.00%
2000-08-22	0	0.550	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2000-08-21	0	0.550	-	0.570	-	-	0	0	-	0.186	-	0.193	-	-	0	-	0.00%
2000-08-18	0	0.550	-	-	0.550	0.550	30,000	16,500	0.5500	0.186	-	-	0.186	0.186	88,570	0.1863	0.00%
2000-08-17	0	0.550	-	0.590	-	-	0	0	-	0.186	-	0.200	-	-	0	-	0.00%
2000-08-16	0	0.550	0.550	0.580	0.550	0.550	20,000	11,000	0.5500	0.186	0.186	0.196	0.186	0.186	59,047	0.1863	1.85%
2000-08-15	0	0.540	-	0.580	-	-	0	0	-	0.183	-	0.196	-	-	0	-	0.00%
2000-08-14	0	0.540	0.500	0.540	-	-	0	0	-	0.183	0.169	0.183	-	-	0	-	0.00%
2000-08-11	0	0.540	0.540	0.580	0.540	0.540	50,000	27,000	0.5400	0.183	0.183	0.196	0.183	0.183	147,617	0.1829	-3.57%
2000-08-10	0	0.560	-	0.600	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-08-09	0	0.580	-	0.580	0.580	0.580	8,000	4,640	0.5800	0.190	-	0.190	0.190	0.190	24,462	0.1897	-1.69%
2000-08-08	0	0.590	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-08-07	0	0.590	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2000-08-04	0	0.590	-	0.600	-	-	0	0	-	0.193	-	0.196	-	-	0	-	0.00%
2000-08-03	0	0.590	-	0.600	-	-	0	0	-	0.193	-	0.196	-	-	0	-	0.00%
2000-08-02	0	0.590	-	0.590	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-1.67%
2000-08-01	0	0.600	-	0.600	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2000-07-31	0	0.600	-	0.600	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2000-07-28	0	0.600	-	0.620	-	-	0	0	-	0.196	-	0.203	-	-	0	-	0.00%
2000-07-27	0	0.600	-	0.600	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2000-07-26	0	0.600	0.560	0.620	0.600	0.600	50,000	30,000	0.6000	0.196	0.183	0.203	0.196	0.196	152,889	0.1962	3.45%
2000-07-25	0	0.580	0.520	0.600	0.580	0.580	50,000	29,000	0.5800	0.190	0.170	0.196	0.190	0.190	152,889	0.1897	3.57%
2000-07-24	0	0.560	0.540	0.590	0.550	0.560	90,000	50,200	0.5578	0.183	0.177	0.193	0.180	0.183	275,200	0.1824	1.82%
2000-07-21	0	0.550	0.520	0.580	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2000-07-20	0	0.550	0.530	0.560	-	-	0	0	-	0.180	0.173	0.183	-	-	0	-	0.00%
2000-07-19	0	0.550	-	0.590	-	-	0	0	-	0.180	-	0.193	-	-	0	-	0.00%
2000-07-18	0	0.550	0.510	0.590	-	-	0	0	-	0.180	0.167	0.193	-	-	0	-	0.00%
2000-07-17	0	0.550	0.550	0.600	0.530	0.530	60,000	31,800	0.5300	0.180	0.180	0.196	0.173	0.173	183,467	0.1733	1.85%
2000-07-14	0	0.540	0.530	0.580	0.500	0.540	56,000	30,000	0.5357	0.177	0.173	0.190	0.164	0.177	171,236	0.1752	8.00%
2000-07-13	0	0.500	0.500	0.570	-	-	0	0	-	0.164	0.164	0.186	-	-	0	-	0.00%
2000-07-12	0	0.500	0.500	0.550	-	-	0	0	-	0.164	0.164	0.180	-	-	0	-	4.17%
2000-07-11	0	0.480	0.480	-	0.480	0.480	70,000	33,600	0.4800	0.157	0.157	-	0.157	0.157	214,045	0.1570	-4.00%
2000-07-10	0	0.500	0.500	-	0.500	0.500	6,000	3,000	0.5000	0.164	0.164	-	0.164	0.164	18,347	0.1635	-5.66%
2000-07-07	0	0.530	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2000-07-06	0	0.530	-	0.530	-	-	0	0	-	0.173	-	0.173	-	-	0	-	-7.02%
2000-07-05	0	0.570	-	0.610	-	-	0	0	-	0.186	-	0.199	-	-	0	-	0.00%
2000-07-04	0	0.570	-	0.610	-	-	0	0	-	0.186	-	0.199	-	-	0	-	0.00%
2000-07-03	0	0.570	-	0.610	-	-	0	0	-	0.186	-	0.199	-	-	0	-	0.00%
2000-06-30	0	0.570	-	0.610	-	-	0	0	-	0.186	-	0.199	-	-	0	-	0.00%
2000-06-29	0	0.570	-	0.610	-	-	0	0	-	0.186	-	0.199	-	-	0	-	0.00%
2000-06-28	0	0.570	-	0.610	-	-	0	0	-	0.186	-	0.199	-	-	0	-	0.00%
2000-06-27	0	0.570	-	0.600	-	-	0	0	-	0.186	-	0.196	-	-	0	-	0.00%
2000-06-26	0	0.570	-	0.600	-	-	0	0	-	0.186	-	0.196	-	-	0	-	0.00%
2000-06-23	0	0.570	-	0.570	-	-	0	0	-	0.186	-	0.186	-	-	0	-	-6.56%
2000-06-22	0	0.610	-	0.650	-	-	0	0	-	0.199	-	0.213	-	-	0	-	0.00%
2000-06-21	0	0.610	0.610	0.630	-	-	0	0	-	0.199	0.199	0.206	-	-	0	-	3.39%
2000-06-20	0	0.590	0.590	0.600	0.480	0.580	116,000	65,540	0.5650	0.193	0.193	0.196	0.157	0.190	354,702	0.1848	0.00%
2000-06-19	0	0.590	0.590	-	-	-	0	0	-	0.193	0.193	-	-	-	0	-	3.51%
2000-06-16	0	0.570	0.570	-	0.520	0.520	30,000	15,600	0.5200	0.186	0.186	-	0.170	0.170	91,733	0.1701	9.62%
2000-06-15	0	0.520	-	0.500	-	-	0	0	-	0.170	-	0.164	-	-	0	-	0.00%
2000-06-14	0	0.520	-	0.520	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-7.14%
2000-06-13	0	0.560	-	0.600	-	-	0	0	-	0.183	-	0.196	-	-	0	-	0.00%
2000-06-12	0	0.560	0.540	0.620	0.560	0.560	10,000	5,600	0.5600	0.183	0.177	0.203	0.183	0.183	30,578	0.1831	-9.68%
2000-06-09	0	0.620	0.620	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	8.77%
2000-06-08	0	0.570	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2000-06-07	0	0.570	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2000-06-05	0	0.570	-	0.570	-	-	0	0	-	0.186	-	0.186	-	-	0	-	-8.06%
2000-06-02	0	0.620	0.620	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	6.90%
2000-06-01	0	0.580	-	0.620	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-05-31	0	0.580	-	0.620	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-05-30	0	0.580	-	0.580	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-3.33%
2000-05-29	0	0.600	-	0.640	-	-	0	0	-	0.196	-	0.209	-	-	0	-	0.00%
2000-05-26	0	0.600	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
2000-05-25	0	0.600	-	0.600	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
2000-05-24	0	0.600	-	0.600	-	-	0	0	-	0.196	-	0.196	-	-	0	-	-1.64%
2000-05-23	0	0.610	-	0.610	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-11.59%
2000-05-22	0	0.690	-	0.700	-	-	0	0	-	0.226	-	0.229	-	-	0	-	0.00%
2000-05-19	0	0.690	0.690	-	0.590	0.650	140,000	89,400	0.6386	0.226	0.226	-	0.193	0.213	428,089	0.2088	9.52%
2000-05-18	0	0.630	0.630	-	-	-	0	0	-	0.206	0.206	-	-	-	0	-	6.78%
2000-05-17	0	0.590	0.590	0.600	-	-	0	0	-	0.193	0.193	0.196	-	-	0	-	1.72%
2000-05-16	0	0.580	0.610	0.640	-	-	0	0	-	0.190	0.199	0.209	-	-	0	-	0.00%
2000-05-15	0	0.580	0.580	-	0.520	0.520	50,000	26,000	0.5200	0.190	0.190	-	0.170	0.170	152,889	0.1701	0.00%
2000-05-12	0	0.580	-	0.610	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
2000-05-10	0	0.580	-	0.620	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-05-09	0	0.580	0.540	-	-	-	0	0	-	0.190	0.177	-	-	-	0	-	0.00%
2000-05-08	0	0.580	-	0.620	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-05-05	0	0.580	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-05-04	0	0.580	-	0.620	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
2000-05-03	0	0.580	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-05-02	0	0.580	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-04-28	0	0.580	0.580	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	7.41%
2000-04-27	0	0.540	0.540	0.620	0.540	0.540	38,000	20,520	0.5400	0.177	0.177	0.203	0.177	0.177	116,196	0.1766	-6.90%
2000-04-26	0	0.580	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-04-25	0	0.580	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2000-04-20	0	0.580	0.520	0.590	0.580	0.580	2,000	1,160	0.5800	0.190	0.170	0.193	0.190	0.190	6,116	0.1897	7.41%
2000-04-19	0	0.540	0.520	-	0.540	0.620	40,000	22,800	0.5700	0.177	0.170	-	0.177	0.203	122,311	0.1864	-16.92%
2000-04-18	0	0.650	-	0.690	0.650	0.650	60,000	39,000	0.6500	0.213	-	0.226	0.213	0.213	183,467	0.2126	0.00%
2000-04-17	0	0.650	-	0.690	-	-	0	0	-	0.213	-	0.226	-	-	0	-	0.00%
2000-04-14	0	0.650	0.630	-	0.650	0.650	10,000	6,500	0.6500	0.213	0.206	-	0.213	0.213	30,578	0.2126	-2.99%
2000-04-13	0	0.670	0.630	0.720	0.670	0.700	96,000	64,700	0.6740	0.219	0.206	0.235	0.219	0.229	293,547	0.2204	-4.29%
2000-04-12	0	0.700	0.700	0.800	0.690	0.710	90,000	63,300	0.7033	0.229	0.229	0.262	0.226	0.232	275,200	0.2300	-6.67%
2000-04-11	0	0.750	0.750	0.800	-	-	0	0	-	0.245	0.245	0.262	-	-	0	-	1.35%
2000-04-10	0	0.740	-	0.820	-	-	0	0	-	0.242	-	0.268	-	-	0	-	0.00%
2000-04-07	0	0.740	0.650	0.740	0.650	0.780	84,000	55,940	0.6660	0.242	0.213	0.242	0.213	0.255	256,854	0.2178	12.12%
2000-04-06	0	0.660	0.650	0.780	0.660	0.780	300,000	212,000	0.7067	0.216	0.213	0.255	0.216	0.255	917,334	0.2311	-19.51%
2000-04-05	0	0.820	-	0.860	-	-	0	0	-	0.268	-	0.281	-	-	0	-	0.00%
2000-04-03	0	0.820	-	-	-	-	0	0	-	0.268	-	-	-	-	0	-	0.00%
2000-03-31	0	0.820	0.820	0.840	0.790	0.820	50,000	40,400	0.8080	0.268	0.268	0.275	0.258	0.268	152,889	0.2642	-3.53%
2000-03-30	0	0.850	-	0.850	-	-	0	0	-	0.278	-	0.278	-	-	0	-	0.00%
2000-03-29	0	0.850	0.810	0.870	-	-	0	0	-	0.278	0.265	0.285	-	-	0	-	0.00%
2000-03-28	0	0.850	0.780	0.850	-	-	0	0	-	0.278	0.255	0.278	-	-	0	-	-2.30%
2000-03-27	0	0.870	-	0.870	0.870	0.870	28,000	24,360	0.8700	0.285	-	0.285	0.285	0.285	85,618	0.2845	0.00%
2000-03-24	0	0.870	0.820	0.870	0.800	0.870	106,000	87,720	0.8275	0.285	0.268	0.285	0.262	0.285	324,125	0.2706	8.75%
2000-03-23	0	0.800	0.800	0.870	0.800	0.800	88,000	70,400	0.8000	0.262	0.262	0.285	0.262	0.262	269,085	0.2616	0.00%
2000-03-22	0	0.800	0.800	0.850	0.800	0.850	60,000	48,700	0.8117	0.262	0.262	0.278	0.262	0.278	183,467	0.2654	-4.76%
2000-03-21	0	0.840	0.840	0.880	0.800	0.800	140,000	113,600	0.8114	0.275	0.275	0.288	0.262	0.262	428,089	0.2654	0.00%
2000-03-20	0	0.840	0.810	0.910	-	-	0	0	-	0.275	0.265	0.298	-	-	0	-	0.00%
2000-03-17	0	0.840	0.840	0.880	0.840	0.840	8,000	6,720	0.8400	0.275	0.275	0.288	0.275	0.275	24,462	0.2747	0.00%
2000-03-16	0	0.840	0.800	0.910	0.840	0.860	210,000	177,820	0.8468	0.275	0.262	0.298	0.275	0.281	642,134	0.2769	-4.55%
2000-03-15	0	0.880	0.840	0.920	0.880	0.920	52,000	46,960	0.9031	0.288	0.275	0.301	0.288	0.301	159,005	0.2953	-4.35%
2000-03-14	0	0.920	0.850	0.920	0.820	0.920	268,000	235,020	0.8769	0.301	0.278	0.301	0.268	0.301	819,485	0.2868	13.58%
2000-03-13	0	0.810	0.810	-	0.770	0.800	112,000	88,400	0.7893	0.265	0.265	-	0.252	0.262	342,471	0.2581	5.19%
2000-03-10	0	0.770	0.770	0.810	0.770	0.890	80,000	68,400	0.8550	0.252	0.252	0.265	0.252	0.291	244,622	0.2796	-9.41%
2000-03-09	0	0.850	0.820	0.900	0.840	0.910	320,000	274,480	0.8578	0.278	0.268	0.294	0.275	0.298	978,490	0.2805	-6.59%
2000-03-08	0	0.910	0.900	0.930	0.910	0.920	258,000	235,180	0.9116	0.298	0.294	0.304	0.298	0.301	788,907	0.2981	-4.21%
2000-03-07	0	0.950	0.910	0.970	0.940	1.020	474,000	465,820	0.9827	0.311	0.298	0.317	0.307	0.334	1,449,388	0.3214	-7.77%
2000-03-06	0	1.030	0.970	1.030	0.910	1.030	970,000	954,460	0.9840	0.337	0.317	0.337	0.298	0.337	2,966,047	0.3218	3.00%
2000-03-03	0	1.000	0.980	1.000	0.910	1.020	744,000	736,760	0.9903	0.327	0.320	0.327	0.298	0.334	2,274,988	0.3239	11.11%
2000-03-02	0	0.900	0.840	0.900	-	-	0	0	-	0.294	0.275	0.294	-	-	0	-	0.00%
2000-03-01	0	0.900	0.840	0.920	0.870	0.900	124,000	110,280	0.8894	0.294	0.275	0.301	0.285	0.294	379,165	0.2908	3.45%
2000-02-29	0	0.870	-	0.870	0.870	0.880	30,000	26,300	0.8767	0.285	-	0.285	0.285	0.288	91,733	0.2867	2.35%
2000-02-28	0	0.850	0.780	0.850	0.780	0.880	230,000	187,660	0.8159	0.278	0.255	0.278	0.255	0.288	703,289	0.2668	-7.61%
2000-02-25	0	0.920	0.920	0.980	0.920	1.150	1,068,000	1,102,040	1.0319	0.301	0.301	0.320	0.301	0.376	3,265,709	0.3375	-14.81%
2000-02-24	0	1.080	1.080	1.090	0.860	1.080	1,530,000	1,494,820	0.9770	0.353	0.353	0.356	0.281	0.353	4,678,403	0.3195	25.58%
2000-02-23	0	0.860	0.860	0.870	0.780	0.870	574,000	480,520	0.8371	0.281	0.281	0.285	0.255	0.285	1,755,166	0.2738	1.18%
2000-02-22	0	0.850	0.800	0.930	0.770	0.930	158,000	138,300	0.8753	0.278	0.262	0.304	0.252	0.304	483,129	0.2863	-8.60%
2000-02-21	0	0.930	0.920	0.990	0.930	1.020	556,000	550,080	0.9894	0.304	0.301	0.324	0.304	0.334	1,700,126	0.3236	-4.12%
2000-02-18	0	0.970	0.970	0.980	0.940	1.000	174,000	167,740	0.9640	0.317	0.317	0.320	0.307	0.327	532,054	0.3153	7.78%
2000-02-17	0	0.900	0.900	0.950	0.880	1.030	948,000	920,080	0.9705	0.294	0.294	0.311	0.288	0.337	2,898,775	0.3174	-4.26%
2000-02-16	0	0.940	0.900	0.940	0.850	1.000	784,000	725,820	0.9258	0.307	0.294	0.307	0.278	0.327	2,397,299	0.3028	13.25%
2000-02-15	0	0.830	0.830	-	0.790	0.860	216,000	177,860	0.8234	0.271	0.271	-	0.258	0.281	660,480	0.2693	5.06%
2000-02-14	0	0.790	-	0.790	-	-	0	0	-	0.258	-	0.258	-	-	0	-	-1.25%
2000-02-11	0	0.800	0.800	0.830	0.800	0.800	60,000	48,000	0.8000	0.262	0.262	0.271	0.262	0.262	183,467	0.2616	0.00%
2000-02-10	0	0.800	-	0.800	0.800	0.800	26,000	20,980	0.8069	0.262	-	0.262	0.262	0.262	79,502	0.2639	-1.23%
2000-02-09	0	0.810	0.770	0.840	0.760	0.840	150,000	122,500	0.8167	0.265	0.252	0.275	0.249	0.275	458,667	0.2671	1.25%
2000-02-08	0	0.800	0.780	0.850	0.750	0.800	220,000	170,700	0.7759	0.262	0.255	0.278	0.245	0.262	672,712	0.2537	6.67%
2000-02-03	0	0.750	0.740	0.770	0.690	0.750	330,000	241,100	0.7306	0.245	0.242	0.252	0.226	0.245	1,009,067	0.2389	13.64%
2000-02-02	0	0.660	0.660	0.670	0.660	0.670	150,000	99,200	0.6613	0.216	0.216	0.219	0.216	0.219	458,667	0.2163	3.13%
2000-02-01	0	0.640	0.600	-	-	-	0	0	-	0.209	0.196	-	-	-	0	-	0.00%
2000-01-31	0	0.640	0.590	-	0.590	0.640	130,000	79,000	0.6077	0.209	0.193	-	0.193	0.209	397,511	0.1987	6.67%
2000-01-28	0	0.600	0.600	-	0.600	0.630	170,000	103,500	0.6088	0.196	0.196	-	0.196	0.206	519,823	0.1991	-4.76%
2000-01-27	0	0.630	0.600	0.650	0.630	0.650	100,000	64,000	0.6400	0.206	0.196	0.213	0.206	0.213	305,778	0.2093	1.61%
2000-01-26	0	0.620	0.600	-	-	-	0	0	-	0.203	0.196	-	-	-	0	-	0.00%
2000-01-25	0	0.620	0.620	0.680	0.620	0.620	98,000	60,760	0.6200	0.203	0.203	0.222	0.203	0.203	299,662	0.2028	-4.62%
2000-01-24	0	0.650	0.620	0.650	0.620	0.690	132,000	86,700	0.6568	0.213	0.203	0.213	0.203	0.226	403,627	0.2148	0.00%
2000-01-21	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.213	0.203	0.213	0.213	0.213	91,733	0.2126	-1.52%
2000-01-20	0	0.660	0.600	0.660	0.600	0.660	64,000	39,240	0.6131	0.216	0.196	0.216	0.196	0.216	195,698	0.2005	6.45%
2000-01-19	0	0.620	0.600	0.650	0.620	0.620	146,000	90,520	0.6200	0.203	0.196	0.213	0.203	0.203	446,436	0.2028	0.00%
2000-01-18	0	0.620	0.620	0.660	0.620	0.650	320,000	201,100	0.6284	0.203	0.203	0.216	0.203	0.213	978,490	0.2055	-10.14%
2000-01-17	0	0.690	0.650	0.700	0.650	0.690	148,000	98,200	0.6635	0.226	0.213	0.229	0.213	0.226	452,551	0.2170	6.15%
2000-01-14	0	0.650	0.610	0.660	0.650	0.650	50,000	32,500	0.6500	0.213	0.199	0.216	0.213	0.213	152,889	0.2126	4.84%
2000-01-13	0	0.620	0.620	0.660	0.620	0.620	10,000	6,200	0.6200	0.203	0.203	0.216	0.203	0.203	30,578	0.2028	-6.06%
2000-01-12	0	0.660	-	0.700	0.660	0.660	120,000	79,200	0.6600	0.216	-	0.229	0.216	0.216	366,934	0.2158	-2.94%
2000-01-11	0	0.680	0.620	0.720	0.600	0.680	136,000	92,000	0.6765	0.222	0.203	0.235	0.196	0.222	415,858	0.2212	19.30%
2000-01-10	0	0.570	0.570	-	-	-	0	0	-	0.186	0.186	-	-	-	0	-	1.79%
2000-01-07	0	0.560	0.560	0.640	0.550	0.600	50,000	28,700	0.5740	0.183	0.183	0.209	0.180	0.196	152,889	0.1877	0.00%
2000-01-06	0	0.560	0.540	0.620	0.560	0.580	100,000	57,000	0.5700	0.183	0.177	0.203	0.183	0.190	305,778	0.1864	-6.67%
2000-01-05	0	0.600	0.600	0.650	0.600	0.620	174,000	106,600	0.6126	0.196	0.196	0.213	0.196	0.203	532,054	0.2004	0.00%
2000-01-04	0	0.600	0.580	0.630	0.600	0.600	80,000	48,000	0.6000	0.196	0.190	0.206	0.196	0.196	244,622	0.1962	-4.76%
2000-01-03	0	0.630	0.580	0.650	0.630	0.630	50,000	31,500	0.6300	0.206	0.190	0.213	0.206	0.206	152,889	0.2060	1.61%
1999-12-30	0	0.620	0.570	0.620	0.550	0.630	70,000	42,860	0.6123	0.203	0.186	0.203	0.180	0.206	214,045	0.2002	1.64%
1999-12-29	0	0.610	-	0.610	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-1.61%
1999-12-28	0	0.620	-	0.620	0.590	0.630	118,000	73,060	0.6192	0.203	-	0.203	0.193	0.206	360,818	0.2025	12.73%
1999-12-24	0	0.550	-	0.600	0.550	0.550	50,000	27,500	0.5500	0.180	-	0.196	0.180	0.180	152,889	0.1799	-5.17%
1999-12-23	0	0.580	-	0.600	-	-	0	0	-	0.190	-	0.196	-	-	0	-	0.00%
1999-12-22	0	0.580	-	0.600	0.580	0.580	60,000	34,800	0.5800	0.190	-	0.196	0.190	0.190	183,467	0.1897	0.00%
1999-12-21	0	0.580	-	0.620	-	-	0	0	-	0.190	-	0.203	-	-	0	-	0.00%
1999-12-20	0	0.580	0.550	0.600	-	-	0	0	-	0.190	0.180	0.196	-	-	0	-	0.00%
1999-12-17	0	0.580	0.580	0.600	-	-	0	0	-	0.190	0.190	0.196	-	-	0	-	0.00%
1999-12-16	0	0.580	0.560	0.600	-	-	0	0	-	0.190	0.183	0.196	-	-	0	-	0.00%
1999-12-15	0	0.580	0.580	0.620	0.580	0.580	20,000	11,600	0.5800	0.190	0.190	0.203	0.190	0.190	61,156	0.1897	-3.33%
1999-12-14	0	0.600	0.560	0.600	0.560	0.600	46,000	26,000	0.5652	0.196	0.183	0.196	0.183	0.196	140,658	0.1848	3.45%
1999-12-13	0	0.580	0.580	0.600	0.580	0.600	70,000	40,720	0.5817	0.190	0.190	0.196	0.190	0.196	214,045	0.1902	-3.33%
1999-12-10	0	0.600	0.550	0.630	0.550	0.610	194,000	115,900	0.5974	0.196	0.180	0.206	0.180	0.199	593,209	0.1954	9.09%
1999-12-09	0	0.550	0.550	0.590	-	-	0	0	-	0.180	0.180	0.193	-	-	0	-	1.85%
1999-12-08	0	0.540	0.540	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
1999-12-07	0	0.540	0.540	0.620	0.540	0.540	60,000	32,400	0.5400	0.177	0.177	0.203	0.177	0.177	183,467	0.1766	-1.82%
1999-12-06	0	0.550	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
1999-12-03	0	0.550	-	0.580	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
1999-12-02	0	0.550	-	-	0.550	0.550	70,000	38,500	0.5500	0.180	-	-	0.180	0.180	214,045	0.1799	-3.51%
1999-12-01	0	0.570	-	0.610	-	-	0	0	-	0.186	-	0.199	-	-	0	-	0.00%
1999-11-30	0	0.570	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
1999-11-29	0	0.570	-	0.570	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
1999-11-26	0	0.570	0.570	-	0.530	0.550	24,000	13,120	0.5467	0.186	0.186	-	0.173	0.180	73,387	0.1788	-1.72%
1999-11-25	0	0.580	-	0.580	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-3.33%
1999-11-24	0	0.600	-	0.600	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
1999-11-23	0	0.600	-	0.600	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
1999-11-22	0	0.600	-	0.600	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
1999-11-19	0	0.600	0.560	0.600	-	-	0	0	-	0.196	0.183	0.196	-	-	0	-	-1.64%
1999-11-18	0	0.610	-	0.610	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
1999-11-17	0	0.610	-	0.620	-	-	0	0	-	0.199	-	0.203	-	-	0	-	0.00%
1999-11-16	0	0.610	-	0.640	0.610	0.610	20,000	12,200	0.6100	0.199	-	0.209	0.199	0.199	61,156	0.1995	1.67%
1999-11-15	0	0.600	0.580	0.640	0.600	0.620	170,000	103,000	0.6059	0.196	0.190	0.209	0.196	0.203	519,823	0.1981	-3.23%
1999-11-12	0	0.620	-	0.620	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
1999-11-11	0	0.620	-	0.620	0.620	0.620	30,000	18,600	0.6200	0.203	-	0.203	0.203	0.203	91,733	0.2028	3.33%
1999-11-10	0	0.600	0.580	0.630	-	-	0	0	-	0.196	0.190	0.206	-	-	0	-	0.00%
1999-11-09	0	0.600	0.580	0.630	0.600	0.620	60,000	36,400	0.6067	0.196	0.190	0.206	0.196	0.203	183,467	0.1984	-1.64%
1999-11-08	0	0.610	0.600	0.610	0.620	0.620	50,000	31,000	0.6200	0.199	0.196	0.199	0.203	0.203	152,889	0.2028	-1.61%
1999-11-05	0	0.620	0.600	0.640	-	-	0	0	-	0.203	0.196	0.209	-	-	0	-	0.00%
1999-11-04	0	0.620	0.580	0.640	0.620	0.620	120,000	74,400	0.6200	0.203	0.190	0.209	0.203	0.203	366,934	0.2028	3.33%
1999-11-03	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	0.196	0.196	0.213	0.196	0.196	30,578	0.1962	-1.64%
1999-11-02	0	0.610	0.610	0.640	0.610	0.610	20,000	12,200	0.6100	0.199	0.199	0.209	0.199	0.199	61,156	0.1995	0.00%
1999-11-01	0	0.610	0.600	0.610	0.600	0.620	240,000	146,900	0.6121	0.199	0.196	0.199	0.196	0.203	733,867	0.2002	1.67%
1999-10-29	0	0.600	0.600	0.640	0.600	0.600	10,000	6,000	0.6000	0.196	0.196	0.209	0.196	0.196	30,578	0.1962	0.00%
1999-10-28	0	0.600	0.600	0.660	0.600	0.670	414,000	269,280	0.6504	0.196	0.196	0.216	0.196	0.219	1,265,921	0.2127	-14.29%
1999-10-27	0	0.700	0.580	0.740	0.660	0.770	210,000	148,900	0.7090	0.229	0.190	0.242	0.216	0.252	642,134	0.2319	20.69%
1999-10-26	0	0.580	0.580	-	0.580	0.580	92,000	53,360	0.5800	0.190	0.190	-	0.190	0.190	281,316	0.1897	0.00%
1999-10-25	0	0.580	0.560	0.590	0.570	0.580	61,900	35,726	0.5772	0.190	0.183	0.193	0.186	0.190	189,277	0.1888	0.00%
1999-10-22	0	0.580	-	0.620	-	-	0	0	-	0.190	-	0.203	-	-	0	-	-0.00%
1999-10-21	0	0.600	-	0.630	-	-	0	0	-	0.190	-	0.199	-	-	0	-	0.00%
1999-10-20	0	0.600	-	0.640	-	-	0	0	-	0.190	-	0.202	-	-	0	-	0.00%
1999-10-19	0	0.600	-	0.600	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
1999-10-15	0	0.600	0.580	0.620	0.600	0.600	20,000	12,000	0.6000	0.190	0.183	0.196	0.190	0.190	63,264	0.1897	-3.23%
1999-10-14	0	0.620	-	0.620	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
1999-10-13	0	0.620	0.600	-	0.600	0.620	66,000	40,600	0.6152	0.196	0.190	-	0.190	0.196	208,773	0.1945	1.64%
1999-10-12	0	0.610	0.600	0.630	-	-	0	0	-	0.193	0.190	0.199	-	-	0	-	0.00%
1999-10-11	0	0.610	0.610	0.630	0.610	0.610	108,000	65,880	0.6100	0.193	0.193	0.199	0.193	0.193	341,628	0.1928	0.00%
1999-10-08	0	0.610	0.610	0.630	0.600	0.640	92,000	58,000	0.6304	0.193	0.193	0.199	0.190	0.202	291,016	0.1993	-3.17%
1999-10-07	0	0.630	0.600	0.640	0.630	0.630	20,000	12,600	0.6300	0.199	0.190	0.202	0.199	0.199	63,264	0.1992	1.61%
1999-10-06	0	0.620	0.570	0.650	-	-	0	0	-	0.196	0.180	0.205	-	-	0	-	0.00%
1999-10-05	0	0.620	0.620	0.650	0.600	0.620	218,000	131,800	0.6046	0.196	0.196	0.205	0.190	0.196	689,582	0.1911	3.33%
1999-10-04	0	0.600	0.560	0.650	0.600	0.600	40,000	24,000	0.6000	0.190	0.177	0.205	0.190	0.190	126,529	0.1897	-1.64%
1999-09-30	0	0.610	0.610	0.650	0.610	0.610	12,000	7,320	0.6100	0.193	0.193	0.205	0.193	0.193	37,959	0.1928	-6.15%
1999-09-29	0	0.650	0.610	0.670	-	-	0	0	-	0.205	0.193	0.212	-	-	0	-	0.00%
1999-09-28	0	0.650	0.650	0.690	0.650	0.700	190,000	126,000	0.6632	0.205	0.205	0.218	0.205	0.221	601,012	0.2096	6.56%
1999-09-27	0	0.610	0.600	0.660	0.610	0.610	30,000	18,300	0.6100	0.193	0.190	0.209	0.193	0.193	94,897	0.1928	-1.61%
1999-09-24	0	0.620	0.620	0.680	0.560	0.740	160,000	96,760	0.6048	0.196	0.196	0.215	0.177	0.234	506,115	0.1912	-13.89%
1999-09-23	0	0.720	-	0.720	0.750	0.750	62,000	46,500	0.7500	0.228	-	0.228	0.237	0.237	196,120	0.2371	7.46%
1999-09-22	0	0.670	0.620	0.690	-	-	0	0	-	0.212	0.196	0.218	-	-	0	-	0.00%
1999-09-21	0	0.670	0.630	0.670	0.670	0.670	20,000	13,400	0.6700	0.212	0.199	0.212	0.212	0.212	63,264	0.2118	0.00%
1999-09-20	0	0.670	0.620	0.680	0.650	0.670	80,000	52,400	0.6550	0.212	0.196	0.215	0.205	0.212	253,058	0.2071	3.08%
1999-09-17	0	0.650	0.610	0.650	-	-	2,000	1,260	0.6300	0.205	0.193	0.205	-	-	6,326	0.1992	0.00%
1999-09-15	0	0.650	0.630	0.650	0.600	0.680	380,000	242,660	0.6386	0.205	0.199	0.205	0.190	0.215	1,202,024	0.2019	10.17%
1999-09-14	0	0.590	0.590	0.610	0.550	0.610	276,000	160,640	0.5820	0.187	0.187	0.193	0.174	0.193	873,049	0.1840	-6.35%
1999-09-13	0	0.630	0.620	0.670	0.610	0.630	98,000	61,060	0.6231	0.199	0.196	0.212	0.193	0.199	309,996	0.1970	10.53%
1999-09-10	0	0.570	0.570	0.690	0.570	0.690	198,000	132,700	0.6702	0.180	0.180	0.218	0.180	0.218	626,318	0.2119	-16.18%
1999-09-09	0	0.680	0.680	0.730	0.630	0.730	88,000	61,720	0.7014	0.215	0.215	0.231	0.199	0.231	278,363	0.2217	-8.11%
1999-09-08	0	0.740	0.720	0.740	0.690	0.750	90,000	66,020	0.7336	0.234	0.228	0.234	0.218	0.237	284,690	0.2319	4.23%
1999-09-07	0	0.710	0.710	0.720	0.700	0.760	278,000	200,960	0.7229	0.224	0.224	0.228	0.221	0.240	879,375	0.2285	-8.97%
1999-09-06	0	0.780	0.720	0.780	0.740	0.810	510,000	387,680	0.7602	0.247	0.228	0.247	0.234	0.256	1,613,243	0.2403	9.86%
1999-09-03	0	0.710	0.710	0.750	0.660	0.780	358,000	263,700	0.7366	0.224	0.224	0.237	0.209	0.247	1,132,433	0.2329	-11.25%
1999-09-02	0	0.800	0.780	0.800	0.790	0.830	426,000	340,440	0.7992	0.253	0.247	0.253	0.250	0.262	1,347,532	0.2526	-4.76%
1999-09-01	0	0.840	0.820	0.850	0.780	0.940	7,614,000	6,475,080	0.8504	0.266	0.259	0.269	0.247	0.297	24,084,762	0.2688	-19.23%
1999-08-31	0	1.040	0.980	1.060	0.850	1.040	980,000	897,220	0.9155	0.329	0.310	0.335	0.269	0.329	3,099,956	0.2894	23.81%
1999-08-30	0	0.840	0.800	0.850	0.840	0.840	106,000	89,040	0.8400	0.266	0.253	0.269	0.266	0.266	335,301	0.2656	0.00%
1999-08-27	0	0.840	0.820	0.840	0.840	0.850	110,000	92,420	0.8402	0.266	0.259	0.266	0.266	0.269	347,954	0.2656	3.70%
1999-08-26	0	0.810	0.810	0.840	0.770	0.810	176,000	139,900	0.7949	0.256	0.256	0.266	0.243	0.256	556,727	0.2513	-4.71%
1999-08-25	0	0.850	-	0.850	0.850	0.850	80,000	68,000	0.8500	0.269	-	0.269	0.269	0.269	253,058	0.2687	0.00%
1999-08-24	0	0.850	-	0.850	0.850	0.850	50,000	42,500	0.8500	0.269	-	0.269	0.269	0.269	158,161	0.2687	0.00%
1999-08-23	0	0.850	-	0.830	0.890	0.890	14,000	12,460	0.8900	0.269	-	0.262	0.281	0.281	44,285	0.2814	0.00%
1999-08-20	0	0.850	0.760	0.860	0.770	0.860	140,000	112,980	0.8070	0.269	0.240	0.272	0.243	0.272	442,851	0.2551	2.41%
1999-08-19	0	0.830	0.790	0.830	0.800	0.830	90,000	72,600	0.8067	0.262	0.250	0.262	0.253	0.262	284,690	0.2550	3.75%
1999-08-18	0	0.800	0.800	0.860	0.800	0.900	42,000	34,840	0.8295	0.253	0.253	0.272	0.253	0.285	132,855	0.2622	-3.61%
1999-08-17	0	0.830	0.800	0.830	0.800	0.830	102,000	82,160	0.8055	0.262	0.253	0.262	0.253	0.262	322,649	0.2546	-4.60%
1999-08-16	0	0.870	0.790	0.870	0.870	0.910	30,000	26,800	0.8933	0.275	0.250	0.275	0.275	0.288	94,897	0.2824	4.82%
1999-08-13	0	0.830	0.760	0.830	0.760	0.830	42,000	33,280	0.7924	0.262	0.240	0.262	0.240	0.262	132,855	0.2505	3.75%
1999-08-12	0	0.800	0.770	0.800	0.800	0.850	34,000	28,700	0.8441	0.253	0.243	0.253	0.253	0.269	107,550	0.2669	-1.23%
1999-08-11	0	0.810	0.730	0.810	-	-	0	0	-	0.256	0.231	0.256	-	-	0	-	0.00%
1999-08-10	0	0.810	0.750	0.810	0.730	0.820	378,000	295,420	0.7815	0.256	0.237	0.256	0.231	0.259	1,195,697	0.2471	6.58%
1999-08-09	0	0.760	0.760	0.790	0.760	0.860	956,000	760,360	0.7954	0.240	0.240	0.250	0.240	0.272	3,024,039	0.2514	-11.63%
1999-08-06	0	0.860	0.830	0.860	0.840	0.930	242,000	208,620	0.8621	0.272	0.262	0.272	0.266	0.294	765,499	0.2725	-1.15%
1999-08-05	0	0.870	0.840	0.880	0.820	1.010	3,042,000	2,681,160	0.8814	0.275	0.266	0.278	0.259	0.319	9,622,517	0.2786	-8.42%
1999-08-04	0	0.950	0.910	0.950	0.870	0.950	364,000	322,900	0.8871	0.300	0.288	0.300	0.275	0.300	1,151,412	0.2804	7.95%
1999-08-03	0	0.880	0.850	0.900	0.850	0.890	548,000	474,400	0.8657	0.278	0.269	0.285	0.269	0.281	1,733,445	0.2737	-2.22%
1999-08-02	0	0.900	0.830	0.900	0.850	0.900	736,000	632,880	0.8599	0.285	0.262	0.285	0.269	0.285	2,328,130	0.2718	0.00%
1999-07-30	0	0.900	-	0.900	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
1999-07-29	0	0.900	0.830	0.900	0.820	0.900	94,000	79,200	0.8426	0.285	0.262	0.285	0.259	0.285	297,343	0.2664	-2.17%
1999-07-28	0	0.920	0.790	0.960	0.790	0.960	182,000	155,460	0.8542	0.291	0.250	0.303	0.250	0.303	575,706	0.2700	4.55%
1999-07-27	0	0.880	0.760	0.880	0.760	0.880	82,000	67,180	0.8193	0.278	0.240	0.278	0.240	0.278	259,384	0.2590	15.79%
1999-07-26	0	0.760	0.740	0.760	0.760	0.830	4,000	3,180	0.7950	0.240	0.234	0.240	0.240	0.262	12,653	0.2513	-3.80%
1999-07-23	0	0.790	0.720	0.790	0.720	0.800	74,000	54,920	0.7422	0.250	0.228	0.250	0.228	0.253	234,078	0.2346	2.60%
1999-07-22	0	0.770	0.730	0.770	0.780	0.820	40,000	32,000	0.8000	0.243	0.231	0.243	0.247	0.259	126,529	0.2529	4.05%
1999-07-21	0	0.740	0.700	0.740	-	-	0	0	-	0.234	0.221	0.234	-	-	0	-	-2.63%
1999-07-20	0	0.760	0.700	0.760	-	-	0	0	-	0.240	0.221	0.240	-	-	0	-	0.00%
1999-07-19	0	0.760	0.760	0.780	0.760	0.780	38,000	28,920	0.7611	0.240	0.240	0.247	0.240	0.247	120,202	0.2406	1.33%
1999-07-16	0	0.750	0.750	0.770	0.750	0.790	46,000	34,960	0.7600	0.237	0.237	0.243	0.237	0.250	145,508	0.2403	-3.85%
1999-07-15	0	0.780	0.740	0.780	0.740	0.780	22,000	16,360	0.7436	0.247	0.234	0.247	0.234	0.247	69,591	0.2351	11.43%
1999-07-14	0	0.700	0.700	0.750	0.700	0.770	150,000	109,500	0.7300	0.221	0.221	0.237	0.221	0.243	474,483	0.2308	-4.11%
1999-07-13	0	0.730	0.710	0.750	0.730	0.730	56,000	40,880	0.7300	0.231	0.224	0.237	0.231	0.231	177,140	0.2308	0.00%
1999-07-12	0	0.730	0.700	0.730	0.710	0.730	80,000	57,400	0.7175	0.231	0.221	0.231	0.224	0.231	253,058	0.2268	1.39%
1999-07-09	0	0.720	0.710	0.740	0.700	0.740	576,000	414,160	0.7190	0.228	0.224	0.234	0.221	0.234	1,822,015	0.2273	1.41%
1999-07-08	0	0.710	0.710	0.750	0.710	0.730	70,000	50,700	0.7243	0.224	0.224	0.237	0.224	0.231	221,425	0.2290	-5.33%
1999-07-07	0	0.750	0.730	0.750	0.750	0.770	100,000	76,000	0.7600	0.237	0.231	0.237	0.237	0.243	316,322	0.2403	2.74%
1999-07-06	0	0.730	0.730	-	-	-	0	0	-	0.231	0.231	-	-	-	0	-	1.39%
1999-07-05	0	0.720	0.690	-	0.680	0.720	610,000	427,800	0.7013	0.228	0.218	-	0.215	0.228	1,929,565	0.2217	2.86%
1999-07-02	0	0.700	0.680	0.720	0.680	0.700	180,000	124,000	0.6889	0.221	0.215	0.228	0.215	0.221	569,380	0.2178	0.00%
1999-06-30	0	0.700	0.660	0.700	0.700	0.700	20,000	14,000	0.7000	0.221	0.209	0.221	0.221	0.221	63,264	0.2213	0.00%
1999-06-29	0	0.700	-	0.720	-	-	0	0	-	0.221	-	0.228	-	-	0	-	0.00%
1999-06-28	0	0.700	0.680	0.720	0.680	0.700	310,000	216,400	0.6981	0.221	0.215	0.228	0.215	0.221	980,598	0.2207	0.00%
1999-06-25	0	0.700	0.680	-	0.680	0.700	270,000	188,700	0.6989	0.221	0.215	-	0.215	0.221	854,070	0.2209	2.94%
1999-06-24	0	0.680	0.670	0.730	0.680	0.710	370,000	259,320	0.7009	0.215	0.212	0.231	0.215	0.224	1,170,392	0.2216	-2.86%
1999-06-23	0	0.700	0.660	0.710	0.700	0.710	118,000	82,980	0.7032	0.221	0.209	0.224	0.221	0.224	373,260	0.2223	6.06%
1999-06-22	0	0.660	0.660	0.710	0.660	0.660	50,000	33,000	0.6600	0.209	0.209	0.224	0.209	0.209	158,161	0.2086	-2.94%
1999-06-21	0	0.680	0.640	0.680	0.610	0.680	144,000	91,540	0.6357	0.215	0.202	0.215	0.193	0.215	455,504	0.2010	13.33%
1999-06-17	0	0.600	0.600	-	0.600	0.600	60,000	36,000	0.6000	0.190	0.190	-	0.190	0.190	189,793	0.1897	0.00%
1999-06-16	0	0.600	0.600	0.650	0.600	0.600	40,000	24,000	0.6000	0.190	0.190	0.205	0.190	0.190	126,529	0.1897	-1.64%
1999-06-15	0	0.610	0.600	0.640	0.610	0.610	60,000	36,600	0.6100	0.193	0.190	0.202	0.193	0.193	189,793	0.1928	0.00%
1999-06-14	0	0.610	0.610	0.660	-	-	0	0	-	0.193	0.193	0.209	-	-	0	-	1.67%
1999-06-11	0	0.600	0.600	-	0.600	0.600	20,000	12,000	0.6000	0.190	0.190	-	0.190	0.190	63,264	0.1897	0.00%
1999-06-10	0	0.600	0.580	0.660	0.600	0.620	530,000	326,000	0.6151	0.190	0.183	0.209	0.190	0.196	1,676,507	0.1945	3.45%
1999-06-09	0	0.580	0.540	-	0.580	0.580	300,000	174,000	0.5800	0.183	0.171	-	0.183	0.183	948,966	0.1834	-3.33%
1999-06-08	0	0.600	-	0.620	0.600	0.620	338,000	203,560	0.6022	0.190	-	0.196	0.190	0.196	1,069,169	0.1904	-3.23%
1999-06-07	0	0.620	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1999-06-04	0	0.620	0.580	0.630	-	-	0	0	-	0.196	0.183	0.199	-	-	0	-	0.00%
1999-06-03	0	0.620	0.570	0.630	-	-	0	0	-	0.196	0.180	0.199	-	-	0	-	0.00%
1999-06-02	0	0.620	0.580	0.630	-	-	0	0	-	0.196	0.183	0.199	-	-	0	-	0.00%
1999-06-01	0	0.620	-	0.630	-	-	0	0	-	0.196	-	0.199	-	-	0	-	0.00%
1999-05-31	0	0.620	0.560	0.660	-	-	0	0	-	0.196	0.177	0.209	-	-	0	-	0.00%
1999-05-28	0	0.620	0.580	0.660	-	-	0	0	-	0.196	0.183	0.209	-	-	0	-	0.00%
1999-05-27	0	0.620	0.560	0.660	-	-	0	0	-	0.196	0.177	0.209	-	-	0	-	0.00%
1999-05-26	0	0.620	0.590	0.620	0.610	0.620	90,000	54,600	0.6067	0.196	0.187	0.196	0.193	0.196	284,690	0.1918	3.33%
1999-05-25	0	0.600	0.580	0.620	-	-	0	0	-	0.190	0.183	0.196	-	-	0	-	0.00%
1999-05-24	0	0.600	0.560	0.630	-	-	0	0	-	0.190	0.177	0.199	-	-	0	-	0.00%
1999-05-21	0	0.600	0.570	-	-	-	0	0	-	0.190	0.180	-	-	-	0	-	0.00%
1999-05-20	0	0.600	0.580	0.620	-	-	0	0	-	0.190	0.183	0.196	-	-	0	-	0.00%
1999-05-19	0	0.600	0.540	0.620	0.560	0.600	100,000	57,400	0.5740	0.190	0.171	0.196	0.177	0.190	316,322	0.1815	13.21%
1999-05-18	0	0.530	0.530	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	0.00%
1999-05-17	0	0.530	0.530	-	-	-	0	0	-	0.168	0.168	-	-	-	0	-	1.92%
1999-05-14	0	0.560	0.560	-	0.560	0.560	38,000	21,280	0.5600	0.164	0.164	-	0.164	0.164	129,449	0.1644	5.66%
1999-05-13	0	0.530	0.510	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
1999-05-12	0	0.530	0.510	-	-	-	0	0	-	0.156	0.150	-	-	-	0	-	0.00%
1999-05-11	0	0.530	0.530	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	1.92%
1999-05-10	0	0.520	0.500	-	-	-	0	0	-	0.153	0.147	-	-	-	0	-	0.00%
1999-05-07	0	0.520	0.510	-	-	-	0	0	-	0.153	0.150	-	-	-	0	-	0.00%
1999-05-06	0	0.520	0.520	-	0.500	0.500	250,000	125,000	0.5000	0.153	0.153	-	0.147	0.147	851,636	0.1468	-3.70%
1999-05-05	0	0.540	0.540	0.590	0.520	0.520	2,000	1,040	0.5200	0.159	0.159	0.173	0.153	0.153	6,813	0.1526	-3.57%
1999-05-04	0	0.560	-	0.570	0.560	0.570	148,000	83,360	0.5632	0.164	-	0.167	0.164	0.167	504,169	0.1653	0.00%
1999-05-03	0	0.560	0.550	-	0.560	0.560	110,000	61,600	0.5600	0.164	0.161	-	0.164	0.164	374,720	0.1644	7.69%
1999-04-30	0	0.520	0.520	0.560	-	-	0	0	-	0.153	0.153	0.164	-	-	0	-	0.00%
1999-04-29	0	0.520	0.500	-	0.490	0.520	62,000	32,120	0.5181	0.153	0.147	-	0.144	0.153	211,206	0.1521	-7.14%
1999-04-28	0	0.560	-	0.560	0.560	0.570	250,000	142,120	0.5685	0.164	-	0.164	0.164	0.167	851,636	0.1669	3.70%
1999-04-27	0	0.540	0.540	0.560	0.520	0.520	50,000	26,000	0.5200	0.159	0.159	0.164	0.153	0.153	170,327	0.1526	3.85%
1999-04-26	0	0.520	0.520	0.560	-	-	0	0	-	0.153	0.153	0.164	-	-	0	-	0.00%
1999-04-23	0	0.520	0.520	0.540	0.500	0.560	190,000	101,400	0.5337	0.153	0.153	0.159	0.147	0.164	647,244	0.1567	-1.89%
1999-04-22	0	0.530	0.510	0.540	0.520	0.530	50,000	26,200	0.5240	0.156	0.150	0.159	0.153	0.156	170,327	0.1538	3.92%
1999-04-21	0	0.510	0.510	0.530	0.500	0.500	100,000	50,000	0.5000	0.150	0.150	0.156	0.147	0.147	340,655	0.1468	0.00%
1999-04-20	0	0.510	0.510	0.540	0.500	0.510	44,000	22,200	0.5045	0.150	0.150	0.159	0.147	0.150	149,888	0.1481	2.00%
1999-04-19	0	0.500	0.495	-	0.500	0.500	30,000	15,000	0.5000	0.147	0.145	-	0.147	0.147	102,196	0.1468	2.04%
1999-04-16	0	0.490	0.475	-	0.490	0.490	30,000	14,700	0.4900	0.144	0.139	-	0.144	0.144	102,196	0.1438	4.26%
1999-04-15	0	0.470	0.470	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
1999-04-14	0	0.470	0.470	-	-	-	0	0	-	0.138	0.138	-	-	-	0	-	0.00%
1999-04-13	0	0.470	0.450	-	-	-	0	0	-	0.138	0.132	-	-	-	0	-	0.00%
1999-04-12	0	0.470	-	0.500	-	-	0	0	-	0.138	-	0.147	-	-	0	-	0.00%
1999-04-09	0	0.470	-	0.500	-	-	0	0	-	0.138	-	0.147	-	-	0	-	0.00%
1999-04-08	0	0.470	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
1999-04-07	0	0.470	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
1999-04-01	0	0.470	0.460	-	-	-	0	0	-	0.138	0.135	-	-	-	0	-	0.00%
1999-03-31	0	0.470	0.470	-	0.470	0.470	20,000	9,400	0.4700	0.138	0.138	-	0.138	0.138	68,131	0.1380	-6.00%
1999-03-30	0	0.500	0.470	0.500	-	-	0	0	-	0.147	0.138	0.147	-	-	0	-	0.00%
1999-03-29	0	0.500	-	0.510	-	-	0	0	-	0.147	-	0.150	-	-	0	-	0.00%
1999-03-26	0	0.500	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-03-25	0	0.500	-	0.500	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
1999-03-24	0	0.500	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1999-03-23	0	0.500	-	0.500	-	-	0	0	-	0.147	-	0.147	-	-	0	-	-1.96%
1999-03-22	0	0.510	-	0.520	-	-	0	0	-	0.150	-	0.153	-	-	0	-	0.00%
1999-03-19	0	0.510	-	0.550	-	-	0	0	-	0.150	-	0.161	-	-	0	-	0.00%
1999-03-18	0	0.510	-	0.550	-	-	0	0	-	0.150	-	0.161	-	-	0	-	0.00%
1999-03-17	0	0.510	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1999-03-16	0	0.510	0.510	0.550	0.510	0.510	10,000	5,100	0.5100	0.150	0.150	0.161	0.150	0.150	34,065	0.1497	3.03%
1999-03-15	0	0.495	0.495	0.590	0.495	0.500	120,000	59,850	0.4988	0.145	0.145	0.173	0.145	0.147	408,785	0.1464	-13.16%
1999-03-12	0	0.570	-	0.570	0.570	0.570	50,000	28,500	0.5700	0.167	-	0.167	0.167	0.167	170,327	0.1673	3.64%
1999-03-11	0	0.550	-	0.550	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
1999-03-10	0	0.550	-	0.550	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
1999-03-09	0	0.550	-	0.590	-	-	0	0	-	0.161	-	0.173	-	-	0	-	0.00%
1999-03-08	0	0.550	-	0.580	-	-	0	0	-	0.161	-	0.170	-	-	0	-	0.00%
1999-03-05	0	0.550	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
1999-03-04	0	0.550	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
1999-03-03	0	0.550	-	0.590	-	-	0	0	-	0.161	-	0.173	-	-	0	-	0.00%
1999-03-02	0	0.550	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
1999-03-01	0	0.550	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
1999-02-26	0	0.550	-	0.560	0.550	0.550	30,000	16,500	0.5500	0.161	-	0.164	0.161	0.161	102,196	0.1615	1.85%
1999-02-25	0	0.540	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1999-02-24	0	0.540	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1999-02-23	0	0.540	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1999-02-22	0	0.540	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1999-02-19	0	0.540	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1999-02-15	0	0.540	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1999-02-12	0	0.540	-	0.580	-	-	0	0	-	0.159	-	0.170	-	-	0	-	0.00%
1999-02-11	0	0.540	-	0.540	-	-	0	0	-	0.159	-	0.159	-	-	0	-	0.00%
1999-02-10	0	0.540	-	0.560	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
1999-02-09	0	0.540	-	-	-	-	0	0	-	0.159	-	-	-	-	0	-	0.00%
1999-02-08	0	0.540	-	0.560	-	-	0	0	-	0.159	-	0.164	-	-	0	-	0.00%
1999-02-05	0	0.540	0.520	0.560	0.540	0.540	60,000	32,400	0.5400	0.159	0.153	0.164	0.159	0.159	204,393	0.1585	1.89%
1999-02-04	0	0.530	-	0.550	0.530	0.540	100,000	53,300	0.5330	0.156	-	0.161	0.156	0.159	340,655	0.1565	-1.85%
1999-02-03	0	0.540	0.530	0.560	0.540	0.540	30,000	16,200	0.5400	0.159	0.156	0.164	0.159	0.159	102,196	0.1585	-3.57%
1999-02-02	0	0.560	-	0.560	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1999-02-01	0	0.560	-	0.560	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1999-01-29	0	0.560	-	0.560	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1999-01-28	0	0.560	-	0.580	-	-	0	0	-	0.164	-	0.170	-	-	0	-	0.00%
1999-01-27	0	0.560	-	0.580	-	-	0	0	-	0.164	-	0.170	-	-	0	-	0.00%
1999-01-26	0	0.560	-	0.560	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
1999-01-25	0	0.560	-	0.580	-	-	0	0	-	0.164	-	0.170	-	-	0	-	0.00%
1999-01-22	0	0.560	-	0.570	-	-	0	0	-	0.164	-	0.167	-	-	0	-	0.00%
1999-01-21	0	0.560	-	0.600	-	-	0	0	-	0.164	-	0.176	-	-	0	-	0.00%
1999-01-20	0	0.560	-	0.600	-	-	0	0	-	0.164	-	0.176	-	-	0	-	0.00%
1999-01-19	0	0.560	-	0.570	-	-	0	0	-	0.164	-	0.167	-	-	0	-	0.00%
1999-01-18	0	0.560	-	0.600	-	-	0	0	-	0.164	-	0.176	-	-	0	-	0.00%
1999-01-15	0	0.560	-	0.560	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-5.08%
1999-01-14	0	0.590	-	0.590	0.590	0.590	4,000	2,360	0.5900	0.173	-	0.173	0.173	0.173	13,626	0.1732	5.36%
1999-01-13	0	0.560	0.520	0.590	-	-	0	0	-	0.164	0.153	0.173	-	-	0	-	0.00%
1999-01-12	0	0.560	-	0.590	-	-	0	0	-	0.164	-	0.173	-	-	0	-	0.00%
1999-01-11	0	0.560	0.520	0.590	0.520	0.560	626,000	345,460	0.5519	0.164	0.153	0.173	0.153	0.164	2,132,497	0.1620	0.00%
1999-01-08	0	0.560	-	-	0.560	0.560	20,000	11,200	0.5600	0.164	-	-	0.164	0.164	68,131	0.1644	0.00%
1999-01-07	0	0.560	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-01-06	0	0.560	0.560	-	0.560	0.560	30,000	16,800	0.5600	0.164	0.164	-	0.164	0.164	102,196	0.1644	0.00%
1999-01-05	0	0.560	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1999-01-04	0	0.560	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-31	0	0.560	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-30	0	0.560	-	0.600	-	-	0	0	-	0.164	-	0.176	-	-	0	-	0.00%
1998-12-29	0	0.560	-	0.600	-	-	0	0	-	0.164	-	0.176	-	-	0	-	0.00%
1998-12-28	0	0.560	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
1998-12-24	0	0.560	-	0.600	-	-	0	0	-	0.164	-	0.176	-	-	0	-	0.00%
1998-12-23	0	0.560	0.560	0.600	0.560	0.560	12,000	6,720	0.5600	0.164	0.164	0.176	0.164	0.164	40,879	0.1644	0.00%
1998-12-22	0	0.560	-	0.580	-	-	0	0	-	0.164	-	0.170	-	-	0	-	0.00%
1998-12-21	0	0.560	0.560	0.580	0.550	0.550	20,000	11,000	0.5500	0.164	0.164	0.170	0.161	0.161	68,131	0.1615	1.82%
1998-12-18	0	0.550	0.530	0.600	0.550	0.570	148,000	83,080	0.5614	0.161	0.156	0.176	0.161	0.167	504,169	0.1648	0.00%
1998-12-17	0	0.550	0.550	0.570	0.530	0.570	138,000	75,940	0.5503	0.161	0.161	0.167	0.156	0.167	470,103	0.1615	3.77%
1998-12-16	0	0.530	0.510	-	0.520	0.530	300,000	158,800	0.5293	0.156	0.150	-	0.153	0.156	1,021,964	0.1554	6.00%
1998-12-15	0	0.500	0.500	-	0.500	0.500	98,000	49,000	0.5000	0.147	0.147	-	0.147	0.147	333,841	0.1468	0.00%
1998-12-14	0	0.500	0.480	-	0.500	0.500	140,000	70,000	0.5000	0.147	0.141	-	0.147	0.147	476,916	0.1468	0.00%
1998-12-11	0	0.500	0.480	-	0.500	0.500	110,000	55,000	0.5000	0.147	0.141	-	0.147	0.147	374,720	0.1468	0.00%
1998-12-10	0	0.500	0.500	-	0.500	0.530	182,000	93,180	0.5120	0.147	0.147	-	0.147	0.156	619,991	0.1503	0.00%
1998-12-09	0	0.500	0.500	-	0.500	0.550	650,000	340,280	0.5235	0.147	0.147	-	0.147	0.161	2,214,254	0.1537	-1.96%
1998-12-08	0	0.510	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-12-07	0	0.510	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-12-04	0	0.510	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1998-12-03	0	0.510	-	-	0.510	0.520	206,000	106,060	0.5149	0.150	-	-	0.150	0.153	701,748	0.1511	-1.92%
1998-12-02	0	0.520	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
1998-12-01	0	0.520	0.495	-	-	-	0	0	-	0.153	0.145	-	-	-	0	-	0.00%
1998-11-30	0	0.520	-	-	0.520	0.520	380,000	197,600	0.5200	0.153	-	-	0.153	0.153	1,294,487	0.1526	0.00%
1998-11-27	0	0.520	-	-	0.520	0.520	160,000	83,200	0.5200	0.153	-	-	0.153	0.153	545,047	0.1526	0.00%
1998-11-26	0	0.520	-	-	0.520	0.520	78,000	40,560	0.5200	0.153	-	-	0.153	0.153	265,711	0.1526	0.00%
1998-11-25	0	0.520	-	0.560	0.520	0.520	200,000	104,000	0.5200	0.153	-	0.164	0.153	0.153	681,309	0.1526	0.00%
1998-11-24	0	0.520	-	-	0.520	0.520	154,000	80,080	0.5200	0.153	-	-	0.153	0.153	524,608	0.1526	0.00%
1998-11-23	0	0.520	-	0.560	0.520	0.520	100,000	52,000	0.5200	0.153	-	0.164	0.153	0.153	340,655	0.1526	0.00%
1998-11-20	0	0.520	-	-	0.520	0.520	300,000	156,000	0.5200	0.153	-	-	0.153	0.153	1,021,964	0.1526	0.00%
1998-11-19	0	0.520	-	0.560	-	-	0	0	-	0.153	-	0.164	-	-	0	-	0.00%
1998-11-18	0	0.520	0.480	-	0.520	0.520	20,000	10,400	0.5200	0.153	0.141	-	0.153	0.153	68,131	0.1526	4.00%
1998-11-17	0	0.500	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1998-11-16	0	0.500	0.500	-	0.500	0.500	4,000	2,000	0.5000	0.147	0.147	-	0.147	0.147	13,626	0.1468	0.00%
1998-11-13	0	0.500	0.500	0.520	0.500	0.500	10,000	5,000	0.5000	0.147	0.147	0.153	0.147	0.147	34,065	0.1468	-3.85%
1998-11-12	0	0.520	0.520	-	0.500	0.500	212,000	106,000	0.5000	0.153	0.153	-	0.147	0.147	722,188	0.1468	4.00%
1998-11-11	0	0.500	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
1998-11-10	0	0.500	-	0.500	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
1998-11-09	0	0.500	-	0.540	-	-	0	0	-	0.147	-	0.159	-	-	0	-	0.00%
1998-11-06	0	0.500	-	0.500	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
1998-11-05	0	0.500	0.500	-	0.500	0.500	200,000	100,000	0.5000	0.147	0.147	-	0.147	0.147	681,309	0.1468	0.00%
1998-11-04	0	0.500	0.500	-	0.500	0.500	20,000	10,000	0.5000	0.147	0.147	-	0.147	0.147	68,131	0.1468	0.00%
1998-11-03	0	0.500	0.480	-	0.500	0.500	50,000	25,000	0.5000	0.147	0.141	-	0.147	0.147	170,327	0.1468	0.00%
1998-11-02	0	0.500	0.480	-	0.500	0.500	100,000	50,000	0.5000	0.147	0.141	-	0.147	0.147	340,655	0.1468	4.17%
1998-10-30	0	0.480	0.480	-	0.480	0.480	40,000	19,200	0.4800	0.141	0.141	-	0.141	0.141	136,262	0.1409	-2.04%
1998-10-29	0	0.490	0.480	-	0.490	0.490	32,000	15,680	0.4900	0.144	0.141	-	0.144	0.144	109,009	0.1438	6.52%
1998-10-27	0	0.460	0.460	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
1998-10-26	0	0.460	0.460	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
1998-10-23	0	0.460	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
1998-10-22	0	0.460	0.460	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
1998-10-21	0	0.460	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
1998-10-20	0	0.460	-	0.460	0.460	0.480	110,000	51,600	0.4691	0.135	-	0.135	0.135	0.141	374,720	0.1377	-4.17%
1998-10-19	0	0.480	0.460	0.480	0.480	0.495	300,000	147,000	0.4900	0.141	0.135	0.141	0.141	0.145	1,021,964	0.1438	-4.00%
1998-10-16	0	0.500	0.480	0.500	-	-	0	0	-	0.147	0.141	0.147	-	-	0	-	0.00%
1998-10-15	0	0.500	0.480	-	0.500	0.500	20,000	10,000	0.5000	0.147	0.141	-	0.147	0.147	68,131	0.1468	4.17%
1998-10-14	0	0.500	0.480	0.510	-	-	0	0	-	0.141	0.135	0.144	-	-	0	-	0.00%
1998-10-13	0	0.500	0.460	-	0.500	0.500	200,000	100,000	0.5000	0.141	0.130	-	0.141	0.141	709,697	0.1409	8.70%
1998-10-12	0	0.460	0.460	-	0.460	0.460	44,000	20,240	0.4600	0.130	0.130	-	0.130	0.130	156,133	0.1296	-4.17%
1998-10-09	0	0.480	-	0.480	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
1998-10-08	0	0.480	-	0.480	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-9.43%
1998-10-07	0	0.530	0.495	0.530	-	-	0	0	-	0.149	0.139	0.149	-	-	0	-	0.00%
1998-10-05	0	0.530	-	0.550	-	-	0	0	-	0.149	-	0.155	-	-	0	-	0.00%
1998-09-30	0	0.530	-	0.550	-	-	0	0	-	0.149	-	0.155	-	-	0	-	0.00%
1998-09-29	0	0.530	-	0.550	0.530	0.530	20,000	10,600	0.5300	0.149	-	0.155	0.149	0.149	70,970	0.1494	-7.02%
1998-09-28	0	0.570	-	0.570	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
1998-09-25	0	0.570	-	0.580	-	-	0	0	-	0.161	-	0.163	-	-	0	-	0.00%
1998-09-24	0	0.570	-	0.570	0.570	0.570	18,000	10,260	0.5700	0.161	-	0.161	0.161	0.161	63,873	0.1606	3.64%
1998-09-23	0	0.550	-	0.550	0.580	0.580	10,000	5,800	0.5800	0.155	-	0.155	0.163	0.163	35,485	0.1635	0.00%
1998-09-22	0	0.550	-	0.560	0.530	0.550	250,000	133,100	0.5324	0.155	-	0.158	0.149	0.155	887,121	0.1500	1.85%
1998-09-21	0	0.540	-	0.540	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
1998-09-18	0	0.540	0.500	0.540	0.540	0.540	50,000	27,000	0.5400	0.152	0.141	0.152	0.152	0.152	177,424	0.1522	-10.00%
1998-09-17	0	0.600	-	0.600	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
1998-09-16	0	0.600	-	0.600	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
1998-09-15	0	0.600	0.560	0.600	0.620	0.630	20,000	12,500	0.6250	0.169	0.158	0.169	0.175	0.178	70,970	0.1761	1.69%
1998-09-14	0	0.590	-	0.630	-	-	0	0	-	0.166	-	0.178	-	-	0	-	0.00%
1998-09-11	0	0.590	-	0.610	-	-	0	0	-	0.166	-	0.172	-	-	0	-	0.00%
1998-09-10	0	0.590	-	0.630	0.550	0.590	14,000	8,100	0.5786	0.166	-	0.178	0.155	0.166	49,679	0.1630	7.27%
1998-09-09	0	0.550	-	0.570	-	-	0	0	-	0.155	-	0.161	-	-	0	-	0.00%
1998-09-08	0	0.550	-	0.550	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1998-09-07	0	0.550	-	0.590	-	-	0	0	-	0.155	-	0.166	-	-	0	-	0.00%
1998-09-04	0	0.550	-	0.560	0.550	0.550	50,000	27,500	0.5500	0.155	-	0.158	0.155	0.155	177,424	0.1550	-1.79%
1998-09-03	0	0.560	-	0.560	-	-	0	0	-	0.158	-	0.158	-	-	0	-	-1.75%
1998-09-02	0	0.570	-	0.570	-	-	0	0	-	0.161	-	0.161	-	-	0	-	-1.72%
1998-09-01	0	0.580	-	0.580	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1998-08-31	0	0.580	-	0.620	-	-	0	0	-	0.163	-	0.175	-	-	0	-	0.00%
1998-08-28	0	0.580	-	0.580	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1998-08-27	0	0.580	-	0.580	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1998-08-26	0	0.580	0.550	0.580	0.580	0.610	360,000	212,100	0.5892	0.163	0.155	0.163	0.163	0.172	1,277,454	0.1660	0.00%
1998-08-25	0	0.580	-	0.580	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
1998-08-24	0	0.580	0.540	0.580	0.580	0.580	50,000	29,000	0.5800	0.163	0.152	0.163	0.163	0.163	177,424	0.1635	-3.33%
1998-08-21	0	0.600	-	0.600	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
1998-08-20	0	0.600	0.590	0.640	-	-	0	0	-	0.169	0.166	0.180	-	-	0	-	0.00%
1998-08-19	0	0.600	0.590	-	0.600	0.610	940,000	566,000	0.6021	0.169	0.166	-	0.169	0.172	3,335,576	0.1697	3.45%
1998-08-18	0	0.580	0.580	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
1998-08-14	0	0.580	0.580	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	1.75%
1998-08-13	0	0.570	0.570	0.590	0.570	0.590	54,000	31,380	0.5811	0.161	0.161	0.166	0.161	0.166	191,618	0.1638	-1.72%
1998-08-12	0	0.580	0.580	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	3.57%
1998-08-11	0	0.560	0.560	-	0.560	0.560	10,000	5,600	0.5600	0.158	0.158	-	0.158	0.158	35,485	0.1578	-3.45%
1998-08-10	0	0.580	0.560	-	0.580	0.580	30,000	17,400	0.5800	0.163	0.158	-	0.163	0.163	106,455	0.1635	-1.69%
1998-08-07	0	0.590	0.580	-	0.590	0.590	30,000	17,700	0.5900	0.166	0.163	-	0.166	0.166	106,455	0.1663	0.00%
1998-08-06	0	0.590	0.580	-	0.590	0.590	30,000	17,700	0.5900	0.166	0.163	-	0.166	0.166	106,455	0.1663	1.72%
1998-08-05	0	0.580	0.580	-	0.550	0.550	30,000	16,500	0.5500	0.163	0.163	-	0.155	0.155	106,455	0.1550	0.00%
1998-08-04	0	0.580	0.550	-	0.580	0.580	30,000	17,400	0.5800	0.163	0.155	-	0.163	0.163	106,455	0.1635	-1.69%
1998-08-03	0	0.590	0.580	-	-	-	0	0	-	0.166	0.163	-	-	-	0	-	0.00%
1998-07-31	0	0.590	0.580	-	0.590	0.590	20,000	11,800	0.5900	0.166	0.163	-	0.166	0.166	70,970	0.1663	0.00%
1998-07-30	0	0.590	0.590	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
1998-07-29	0	0.590	0.580	-	0.590	0.590	20,000	11,800	0.5900	0.166	0.163	-	0.166	0.166	70,970	0.1663	-4.84%
1998-07-28	0	0.620	0.590	0.620	-	-	0	0	-	0.175	0.166	0.175	-	-	0	-	0.00%
1998-07-27	0	0.620	0.590	0.640	-	-	0	0	-	0.175	0.166	0.180	-	-	0	-	0.00%
1998-07-24	0	0.620	0.590	0.620	-	-	0	0	-	0.175	0.166	0.175	-	-	0	-	-1.59%
1998-07-23	0	0.630	0.590	0.650	-	-	0	0	-	0.178	0.166	0.183	-	-	0	-	0.00%
1998-07-22	0	0.630	0.590	0.640	0.630	0.630	300,000	189,000	0.6300	0.178	0.166	0.180	0.178	0.178	1,064,545	0.1775	1.61%
1998-07-21	0	0.620	0.590	0.640	-	-	0	0	-	0.175	0.166	0.180	-	-	0	-	0.00%
1998-07-20	0	0.620	0.590	0.620	0.640	0.640	200,000	128,000	0.6400	0.175	0.166	0.175	0.180	0.180	709,697	0.1804	0.00%
1998-07-17	0	0.620	-	0.630	-	-	0	0	-	0.175	-	0.178	-	-	0	-	0.00%
1998-07-16	0	0.620	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
1998-07-15	0	0.620	-	0.620	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-1.59%
1998-07-14	0	0.630	-	0.630	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
1998-07-13	0	0.630	-	0.630	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
1998-07-10	0	0.630	0.620	0.630	-	-	0	0	-	0.178	0.175	0.178	-	-	0	-	0.00%
1998-07-09	0	0.630	0.630	0.650	0.630	0.630	60,000	37,800	0.6300	0.178	0.178	0.183	0.178	0.178	212,909	0.1775	0.00%
1998-07-08	0	0.630	0.620	0.650	0.630	0.630	50,000	31,500	0.6300	0.178	0.175	0.183	0.178	0.178	177,424	0.1775	1.61%
1998-07-07	0	0.620	0.620	0.650	0.620	0.620	50,000	31,000	0.6200	0.175	0.175	0.183	0.175	0.175	177,424	0.1747	-1.59%
1998-07-06	0	0.630	0.620	0.660	-	-	0	0	-	0.178	0.175	0.186	-	-	0	-	0.00%
1998-07-03	0	0.630	0.620	0.640	0.620	0.630	218,000	136,340	0.6254	0.178	0.175	0.180	0.175	0.178	773,570	0.1762	-1.56%
1998-07-02	0	0.640	0.640	0.650	0.620	0.650	522,000	330,060	0.6323	0.180	0.180	0.183	0.175	0.183	1,852,309	0.1782	6.67%
1998-06-30	0	0.600	0.590	0.620	0.600	0.630	160,000	98,800	0.6175	0.169	0.166	0.175	0.169	0.178	567,758	0.1740	-4.76%
1998-06-29	0	0.630	0.590	-	0.610	0.630	130,000	79,800	0.6138	0.178	0.166	-	0.172	0.178	461,303	0.1730	3.28%
1998-06-26	0	0.610	0.570	0.650	0.610	0.610	110,000	67,400	0.6127	0.172	0.161	0.183	0.172	0.172	390,333	0.1727	0.00%
1998-06-25	0	0.610	0.610	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
1998-06-24	0	0.610	0.610	0.660	-	-	0	0	-	0.172	0.172	0.186	-	-	0	-	0.00%
1998-06-23	0	0.610	0.610	0.650	0.610	0.610	24,000	14,640	0.6100	0.172	0.172	0.183	0.172	0.172	85,164	0.1719	-6.15%
1998-06-22	0	0.650	0.610	0.650	-	-	0	0	-	0.183	0.172	0.183	-	-	0	-	0.00%
1998-06-19	0	0.650	0.610	0.690	0.650	0.650	50,000	32,500	0.6500	0.183	0.172	0.194	0.183	0.183	177,424	0.1832	6.56%
1998-06-18	0	0.610	0.610	0.660	0.590	0.620	200,000	121,100	0.6055	0.172	0.172	0.186	0.166	0.175	709,697	0.1706	-1.61%
1998-06-17	0	0.620	0.620	0.660	-	-	630,000	359,100	0.5700	0.175	0.175	0.186	-	-	2,235,545	0.1606	1.64%
1998-06-16	0	0.610	0.610	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
1998-06-15	0	0.610	0.610	0.660	0.610	0.610	40,000	24,400	0.6100	0.172	0.172	0.186	0.172	0.172	141,939	0.1719	-6.15%
1998-06-12	0	0.650	0.610	0.680	0.650	0.650	50,000	32,500	0.6500	0.183	0.172	0.192	0.183	0.183	177,424	0.1832	6.56%
1998-06-11	0	0.610	0.610	-	0.610	0.610	60,000	36,600	0.6100	0.172	0.172	-	0.172	0.172	212,909	0.1719	10.91%
1998-06-10	0	0.550	-	-	0.550	0.630	190,000	114,900	0.6047	0.155	-	-	0.155	0.178	674,212	0.1704	-12.70%
1998-06-09	0	0.630	0.620	0.680	0.630	0.630	50,000	31,500	0.6300	0.178	0.175	0.192	0.178	0.178	177,424	0.1775	-3.08%
1998-06-08	0	0.650	0.640	-	0.650	0.650	110,000	71,500	0.6500	0.183	0.180	-	0.183	0.183	390,333	0.1832	-1.52%
1998-06-05	0	0.660	0.640	0.660	0.650	0.660	50,000	32,800	0.6560	0.186	0.180	0.186	0.183	0.186	177,424	0.1849	0.00%
1998-06-04	0	0.660	0.640	0.660	0.630	0.670	150,000	94,900	0.6327	0.186	0.180	0.186	0.178	0.189	532,273	0.1783	-1.49%
1998-06-03	0	0.670	0.630	0.670	0.640	0.670	160,000	104,200	0.6513	0.189	0.178	0.189	0.180	0.189	567,758	0.1835	0.00%
1998-06-02	0	0.670	0.660	0.670	0.680	0.680	50,000	34,000	0.6800	0.189	0.186	0.189	0.192	0.192	177,424	0.1916	-1.47%
1998-06-01	0	0.680	-	0.690	0.680	0.690	90,000	61,700	0.6856	0.192	-	0.194	0.192	0.194	319,364	0.1932	-1.45%
1998-05-29	0	0.690	0.690	0.720	0.690	0.690	50,000	34,500	0.6900	0.194	0.194	0.203	0.194	0.194	177,424	0.1944	1.47%
1998-05-28	0	0.680	-	0.680	0.680	0.690	100,000	68,500	0.6850	0.192	-	0.192	0.192	0.194	354,848	0.1930	0.00%
1998-05-27	0	0.680	-	0.710	0.680	0.690	150,000	103,000	0.6867	0.192	-	0.200	0.192	0.194	532,273	0.1935	-5.56%
1998-05-26	0	0.720	0.660	-	0.720	0.720	80,000	57,600	0.7200	0.203	0.186	-	0.203	0.203	283,879	0.2029	2.86%
1998-05-25	0	0.700	0.680	-	0.700	0.700	50,000	35,000	0.7000	0.197	0.192	-	0.197	0.197	177,424	0.1973	0.00%
1998-05-22	0	0.700	-	-	0.700	0.700	10,000	7,000	0.7000	0.197	-	-	0.197	0.197	35,485	0.1973	-6.04%
1998-05-21	0	0.745	0.710	0.750	-	-	0	0	-	0.210	0.200	0.211	-	-	0	-	-0.00%
1998-05-20	0	0.800	0.800	-	0.730	0.800	182,000	138,320	0.7600	0.210	0.210	-	0.192	0.210	693,503	0.1995	9.59%
1998-05-19	0	0.730	0.710	-	-	-	0	0	-	0.192	0.186	-	-	-	0	-	0.00%
1998-05-18	0	0.730	0.710	-	0.730	0.730	144,000	105,120	0.7300	0.192	0.186	-	0.192	0.192	548,705	0.1916	0.00%
1998-05-15	0	0.730	0.700	0.770	0.670	0.730	102,000	72,340	0.7092	0.192	0.184	0.202	0.176	0.192	388,666	0.1861	10.61%
1998-05-14	0	0.660	0.660	-	-	-	0	0	-	0.173	0.173	-	-	-	0	-	0.00%
1998-05-13	0	0.660	0.660	0.700	-	-	0	0	-	0.173	0.173	0.184	-	-	0	-	0.00%
1998-05-12	0	0.660	0.660	0.730	0.650	0.690	114,000	74,900	0.6570	0.173	0.173	0.192	0.171	0.181	434,392	0.1724	1.54%
1998-05-11	0	0.650	0.650	-	0.650	0.650	8,000	5,200	0.6500	0.171	0.171	-	0.171	0.171	30,484	0.1706	-5.80%
1998-05-08	0	0.690	0.660	0.700	0.690	0.690	100,000	69,000	0.6900	0.181	0.173	0.184	0.181	0.181	381,045	0.1811	0.00%
1998-05-07	0	0.690	0.670	0.700	-	-	0	0	-	0.181	0.176	0.184	-	-	0	-	0.00%
1998-05-06	0	0.690	0.680	0.690	0.660	0.690	110,000	75,600	0.6873	0.181	0.178	0.181	0.173	0.181	419,150	0.1804	0.00%
1998-05-05	0	0.690	0.650	0.700	0.690	0.690	20,000	13,800	0.6900	0.181	0.171	0.184	0.181	0.181	76,209	0.1811	0.00%
1998-05-04	0	0.690	0.690	0.730	-	-	0	0	-	0.181	0.181	0.192	-	-	0	-	0.00%
1998-05-01	0	0.690	0.650	0.700	-	-	0	0	-	0.181	0.171	0.184	-	-	0	-	0.00%
1998-04-30	0	0.690	0.650	0.730	0.690	0.690	50,000	34,500	0.6900	0.181	0.171	0.192	0.181	0.181	190,523	0.1811	6.15%
1998-04-29	0	0.650	-	-	0.650	0.650	50,000	32,500	0.6500	0.171	-	-	0.171	0.171	190,523	0.1706	-5.80%
1998-04-28	0	0.690	0.650	0.730	-	-	0	0	-	0.181	0.171	0.192	-	-	0	-	0.00%
1998-04-27	0	0.690	0.650	0.730	0.690	0.690	28,000	19,320	0.6900	0.181	0.171	0.192	0.181	0.181	106,693	0.1811	1.47%
1998-04-24	0	0.680	0.640	-	0.680	0.680	40,000	27,200	0.6800	0.178	0.168	-	0.178	0.178	152,418	0.1785	3.03%
1998-04-23	0	0.660	0.660	0.700	0.660	0.660	40,000	26,400	0.6600	0.173	0.173	0.184	0.173	0.173	152,418	0.1732	4.76%
1998-04-22	0	0.630	0.620	-	-	-	0	0	-	0.165	0.163	-	-	-	0	-	0.00%
1998-04-21	0	0.630	0.620	0.630	0.630	0.630	50,000	31,500	0.6300	0.165	0.163	0.165	0.165	0.165	190,523	0.1653	-3.08%
1998-04-20	0	0.650	0.650	-	0.640	0.650	70,000	45,300	0.6471	0.171	0.171	-	0.168	0.171	266,732	0.1698	3.17%
1998-04-17	0	0.630	0.630	0.650	-	-	0	0	-	0.165	0.165	0.171	-	-	0	-	0.00%
1998-04-16	0	0.630	0.630	0.650	0.620	0.630	100,000	62,100	0.6210	0.165	0.165	0.171	0.163	0.165	381,045	0.1630	-3.08%
1998-04-15	0	0.650	0.650	0.690	0.650	0.650	80,000	52,000	0.6500	0.171	0.171	0.181	0.171	0.171	304,836	0.1706	3.17%
1998-04-14	0	0.630	0.630	0.670	-	-	0	0	-	0.165	0.165	0.176	-	-	0	-	0.00%
1998-04-09	0	0.630	0.630	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
1998-04-08	0	0.630	0.630	-	0.630	0.630	20,000	12,600	0.6300	0.165	0.165	-	0.165	0.165	76,209	0.1653	-3.08%
1998-04-07	0	0.650	0.620	-	0.650	0.650	20,000	13,000	0.6500	0.171	0.163	-	0.171	0.171	76,209	0.1706	0.00%
1998-04-03	0	0.650	0.620	-	0.650	0.650	20,000	13,000	0.6500	0.171	0.163	-	0.171	0.171	76,209	0.1706	4.84%
1998-04-02	0	0.620	0.620	0.650	0.620	0.620	96,000	59,520	0.6200	0.163	0.163	0.171	0.163	0.163	365,804	0.1627	0.00%
1998-04-01	0	0.620	-	0.640	-	-	0	0	-	0.163	-	0.168	-	-	0	-	0.00%
1998-03-31	0	0.620	-	0.640	0.620	0.620	20,000	12,400	0.6200	0.163	-	0.168	0.163	0.163	76,209	0.1627	0.00%
1998-03-30	0	0.620	0.620	0.650	0.620	0.620	170,000	105,400	0.6200	0.163	0.163	0.171	0.163	0.163	647,777	0.1627	-4.62%
1998-03-27	0	0.650	0.620	0.650	-	-	0	0	-	0.171	0.163	0.171	-	-	0	-	0.00%
1998-03-26	0	0.650	0.620	0.660	0.650	0.650	200,000	130,000	0.6500	0.171	0.163	0.173	0.171	0.171	762,091	0.1706	4.84%
1998-03-25	0	0.620	-	0.660	-	-	0	0	-	0.163	-	0.173	-	-	0	-	0.00%
1998-03-24	0	0.620	-	0.660	0.620	0.620	40,000	24,800	0.6200	0.163	-	0.173	0.163	0.163	152,418	0.1627	0.00%
1998-03-23	0	0.620	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
1998-03-20	0	0.620	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
1998-03-19	0	0.620	-	0.660	-	-	0	0	-	0.163	-	0.173	-	-	0	-	0.00%
1998-03-18	0	0.620	0.620	0.700	-	-	0	0	-	0.163	0.163	0.184	-	-	0	-	0.00%
1998-03-17	0	0.620	0.600	-	0.620	0.620	30,000	18,600	0.6200	0.163	0.157	-	0.163	0.163	114,314	0.1627	0.00%
1998-03-16	0	0.620	0.620	-	0.620	0.620	10,000	6,200	0.6200	0.163	0.163	-	0.163	0.163	38,105	0.1627	0.00%
1998-03-13	0	0.620	0.600	-	-	-	0	0	-	0.163	0.157	-	-	-	0	-	0.00%
1998-03-12	0	0.620	0.600	-	-	-	0	0	-	0.163	0.157	-	-	-	0	-	0.00%
1998-03-11	0	0.620	0.600	-	-	-	0	0	-	0.163	0.157	-	-	-	0	-	0.00%
1998-03-10	0	0.620	0.620	-	0.600	0.620	74,000	45,840	0.6195	0.163	0.163	-	0.157	0.163	281,974	0.1626	-4.62%
1998-03-09	0	0.650	0.620	0.650	-	-	0	0	-	0.171	0.163	0.171	-	-	0	-	0.00%
1998-03-06	0	0.650	0.620	0.650	0.620	0.650	30,000	18,660	0.6220	0.171	0.163	0.171	0.163	0.171	114,314	0.1632	0.00%
1998-03-05	0	0.650	0.620	0.650	0.620	0.660	96,000	62,560	0.6517	0.171	0.163	0.171	0.163	0.173	365,804	0.1710	0.00%
1998-03-04	0	0.650	0.630	0.710	0.650	0.660	56,000	36,600	0.6536	0.171	0.165	0.186	0.171	0.173	213,385	0.1715	-5.80%
1998-03-03	0	0.690	0.650	0.700	-	-	0	0	-	0.181	0.171	0.184	-	-	0	-	0.00%
1998-03-02	0	0.690	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
1998-02-27	0	0.690	0.690	-	0.660	0.690	124,000	82,260	0.6634	0.181	0.181	-	0.173	0.181	472,496	0.1741	6.15%
1998-02-26	0	0.650	0.590	0.650	0.640	0.650	240,000	155,540	0.6481	0.171	0.155	0.171	0.168	0.171	914,509	0.1701	6.56%
1998-02-25	0	0.610	0.600	-	-	-	0	0	-	0.160	0.157	-	-	-	0	-	0.00%
1998-02-24	0	0.610	0.610	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	1.67%
1998-02-23	0	0.600	0.600	-	0.600	0.650	202,000	123,700	0.6124	0.157	0.157	-	0.157	0.171	769,712	0.1607	-4.76%
1998-02-20	0	0.630	-	-	0.630	0.650	80,000	50,800	0.6350	0.165	-	-	0.165	0.171	304,836	0.1666	0.00%
1998-02-19	0	0.630	0.630	0.660	-	-	0	0	-	0.165	0.165	0.173	-	-	0	-	3.28%
1998-02-18	0	0.610	0.610	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	1.67%
1998-02-17	0	0.600	0.600	-	-	-	0	0	-	0.157	0.157	-	-	-	0	-	0.00%
1998-02-16	0	0.600	0.600	0.640	-	-	0	0	-	0.157	0.157	0.168	-	-	0	-	0.00%
1998-02-13	0	0.600	0.600	-	0.600	0.600	10,000	6,000	0.6000	0.157	0.157	-	0.157	0.157	38,105	0.1575	-3.23%
1998-02-12	0	0.620	0.620	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
1998-02-11	0	0.620	-	-	0.620	0.650	100,000	63,100	0.6310	0.163	-	-	0.163	0.171	381,045	0.1656	-4.62%
1998-02-10	0	0.650	0.610	0.690	0.650	0.690	100,000	67,000	0.6700	0.171	0.160	0.181	0.171	0.181	381,045	0.1758	-8.45%
1998-02-09	0	0.710	0.680	0.720	0.690	0.710	80,000	55,800	0.6975	0.186	0.178	0.189	0.181	0.186	304,836	0.1830	2.90%
1998-02-06	0	0.690	0.690	0.700	0.690	0.690	28,000	19,320	0.6900	0.181	0.181	0.184	0.181	0.181	106,693	0.1811	-1.43%
1998-02-05	0	0.700	-	-	-	-	0	0	-	0.184	-	-	-	-	0	-	0.00%
1998-02-04	0	0.700	-	0.700	0.700	0.710	60,000	42,300	0.7050	0.184	-	0.184	0.184	0.186	228,627	0.1850	-2.78%
1998-02-03	0	0.720	0.680	0.740	-	-	0	0	-	0.189	0.178	0.194	-	-	0	-	0.00%
1998-02-02	0	0.720	-	0.720	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
1998-01-27	0	0.720	-	0.720	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
1998-01-26	0	0.720	-	0.720	0.730	0.760	120,000	90,400	0.7533	0.189	-	0.189	0.192	0.199	457,254	0.1977	4.35%
1998-01-23	0	0.690	-	0.700	0.650	0.700	828,000	567,940	0.6859	0.181	-	0.184	0.171	0.184	3,155,055	0.1800	-1.43%
1998-01-22	0	0.700	-	0.700	0.700	0.700	300,000	210,000	0.7000	0.184	-	0.184	0.184	0.184	1,143,136	0.1837	0.00%
1998-01-21	0	0.700	0.700	0.720	0.700	0.740	152,000	107,280	0.7058	0.184	0.184	0.189	0.184	0.194	579,189	0.1852	-11.39%
1998-01-20	0	0.790	-	0.790	0.750	0.800	72,000	56,580	0.7858	0.207	-	0.207	0.197	0.210	274,353	0.2062	1.28%
1998-01-19	0	0.780	-	0.780	0.720	0.780	260,000	192,980	0.7422	0.205	-	0.205	0.189	0.205	990,718	0.1948	4.00%
1998-01-16	0	0.750	-	0.750	0.680	0.750	250,000	175,260	0.7010	0.197	-	0.197	0.178	0.197	952,613	0.1840	1.35%
1998-01-15	0	0.740	-	0.740	0.720	0.740	100,000	73,400	0.7340	0.194	-	0.194	0.189	0.194	381,045	0.1926	0.00%
1998-01-14	0	0.740	-	0.740	0.710	0.750	200,000	148,800	0.7440	0.194	-	0.194	0.186	0.197	762,091	0.1953	5.71%
1998-01-13	0	0.700	-	0.700	0.680	0.720	278,000	193,420	0.6958	0.184	-	0.184	0.178	0.189	1,059,306	0.1826	0.00%
1998-01-12	0	0.700	0.700	0.750	0.700	0.700	270,000	189,000	0.7000	0.184	0.184	0.197	0.184	0.184	1,028,822	0.1837	-10.26%
1998-01-09	0	0.780	0.780	0.800	0.700	0.780	300,000	233,660	0.7789	0.205	0.205	0.210	0.184	0.205	1,143,136	0.2044	0.00%
1998-01-08	0	0.780	-	0.780	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-2.50%
1998-01-07	0	0.800	-	0.800	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-1.23%
1998-01-06	0	0.810	-	0.810	0.790	0.810	72,000	57,120	0.7933	0.213	-	0.213	0.207	0.213	274,353	0.2082	-1.22%
1998-01-05	0	0.820	0.790	0.830	0.820	0.830	80,000	66,100	0.8263	0.215	0.207	0.218	0.215	0.218	304,836	0.2168	0.00%
1998-01-02	0	0.820	0.790	0.830	0.820	0.820	10,000	8,200	0.8200	0.215	0.207	0.218	0.215	0.215	38,105	0.2152	3.80%
1997-12-31	0	0.790	0.770	-	-	-	0	0	-	0.207	0.202	-	-	-	0	-	0.00%
1997-12-30	0	0.790	0.790	-	-	-	0	0	-	0.207	0.207	-	-	-	0	-	1.28%
1997-12-29	0	0.780	0.780	0.880	0.780	0.840	158,000	126,840	0.8028	0.205	0.205	0.231	0.205	0.220	602,052	0.2107	-7.14%
1997-12-24	0	0.840	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
1997-12-23	0	0.840	-	0.870	-	-	0	0	-	0.220	-	0.228	-	-	0	-	0.00%
1997-12-22	0	0.840	-	0.850	0.840	0.840	100,000	84,000	0.8400	0.220	-	0.223	0.220	0.220	381,045	0.2204	0.00%
1997-12-19	0	0.840	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
1997-12-18	0	0.840	-	-	0.800	0.840	50,000	41,000	0.8200	0.220	-	-	0.210	0.220	190,523	0.2152	3.70%
1997-12-17	0	0.810	0.810	0.830	0.770	0.820	90,000	72,600	0.8067	0.213	0.213	0.218	0.202	0.215	342,941	0.2117	6.58%
1997-12-16	0	0.760	0.720	0.760	-	-	0	0	-	0.199	0.189	0.199	-	-	0	-	0.00%
1997-12-15	0	0.760	0.760	0.800	-	-	0	0	-	0.199	0.199	0.210	-	-	0	-	1.33%
1997-12-12	0	0.750	0.730	-	0.730	0.750	110,000	82,300	0.7482	0.197	0.192	-	0.192	0.197	419,150	0.1963	2.74%
1997-12-11	0	0.730	0.730	0.790	0.730	0.790	190,000	142,580	0.7504	0.192	0.192	0.207	0.192	0.207	723,986	0.1969	-3.95%
1997-12-10	0	0.760	0.750	0.760	0.680	0.760	428,000	308,700	0.7213	0.199	0.197	0.199	0.178	0.199	1,630,874	0.1893	4.11%
1997-12-09	0	0.730	0.710	0.740	0.710	0.750	370,000	271,500	0.7338	0.192	0.186	0.194	0.186	0.197	1,409,868	0.1926	-5.19%
1997-12-08	0	0.770	0.720	0.800	0.680	0.770	288,000	219,160	0.7610	0.202	0.189	0.210	0.178	0.202	1,097,411	0.1997	2.67%
1997-12-05	0	0.750	0.720	0.770	0.750	0.800	204,000	156,440	0.7669	0.197	0.189	0.202	0.197	0.210	777,332	0.2013	-6.25%
1997-12-04	0	0.800	0.800	0.830	0.800	0.840	408,000	331,900	0.8135	0.210	0.210	0.218	0.210	0.220	1,554,665	0.2135	-5.88%
1997-12-03	0	0.850	0.820	0.850	-	-	0	0	-	0.223	0.215	0.223	-	-	0	-	0.00%
1997-12-02	0	0.850	-	0.850	0.830	0.850	150,000	124,700	0.8313	0.223	-	0.223	0.218	0.223	571,568	0.2182	1.19%
1997-12-01	0	0.840	0.800	0.840	0.780	0.840	50,000	41,400	0.8280	0.220	0.210	0.220	0.205	0.220	190,523	0.2173	5.00%
1997-11-28	0	0.800	-	0.800	0.780	0.850	640,000	512,300	0.8005	0.210	-	0.210	0.205	0.223	2,438,690	0.2101	-5.88%
1997-11-27	0	0.850	-	0.850	0.800	0.870	248,000	210,880	0.8503	0.223	-	0.223	0.210	0.228	944,992	0.2232	1.19%
1997-11-26	0	0.840	0.790	0.840	0.790	0.890	320,000	272,860	0.8527	0.220	0.207	0.220	0.207	0.234	1,219,345	0.2238	1.20%
1997-11-25	0	0.830	0.830	-	0.700	0.830	230,000	177,980	0.7738	0.218	0.218	-	0.184	0.218	876,404	0.2031	0.00%
1997-11-24	0	0.830	-	0.880	0.830	0.830	10,000	8,300	0.8300	0.218	-	0.231	0.218	0.218	38,105	0.2178	-5.68%
1997-11-21	0	0.880	0.880	0.930	0.880	0.920	400,000	360,200	0.9005	0.231	0.231	0.244	0.231	0.241	1,524,181	0.2363	1.15%
1997-11-20	0	0.870	0.860	0.880	0.870	0.870	70,000	60,500	0.8643	0.228	0.226	0.231	0.228	0.228	266,732	0.2268	2.35%
1997-11-19	0	0.850	0.850	0.930	0.810	0.900	444,000	378,660	0.8528	0.223	0.223	0.244	0.213	0.236	1,691,841	0.2238	4.94%
1997-11-18	0	0.810	0.810	0.900	0.810	0.930	210,000	181,700	0.8652	0.213	0.213	0.236	0.213	0.244	800,195	0.2271	-12.90%
1997-11-17	0	0.930	0.880	0.930	0.880	0.960	82,000	76,660	0.9349	0.244	0.231	0.244	0.231	0.252	312,457	0.2453	-7.00%
1997-11-14	0	1.000	-	1.010	-	-	38,000	38,760	1.0200	0.262	-	0.265	-	-	144,797	0.2677	0.00%
1997-11-13	0	1.000	0.950	1.000	-	-	0	0	-	0.262	0.249	0.262	-	-	0	-	0.00%
1997-11-12	0	1.000	-	1.000	1.000	1.000	548,000	548,000	1.0000	0.262	-	0.262	0.262	0.262	2,088,128	0.2624	-7.41%
1997-11-11	0	1.080	1.030	1.130	1.080	1.150	930,000	1,062,400	1.1424	0.283	0.270	0.297	0.283	0.302	3,543,722	0.2998	0.00%
1997-11-10	0	1.080	1.010	1.100	1.000	1.080	70,000	74,000	1.0571	0.283	0.265	0.289	0.262	0.283	266,732	0.2774	-1.82%
1997-11-07	0	1.100	1.050	1.100	1.100	1.170	690,000	795,500	1.1529	0.289	0.276	0.289	0.289	0.307	2,629,213	0.3026	0.00%
1997-11-06	0	1.100	1.100	1.150	1.050	1.140	180,000	201,900	1.1217	0.289	0.289	0.302	0.276	0.299	685,882	0.2944	-4.35%
1997-11-05	0	1.150	1.140	1.150	1.120	1.160	250,000	287,000	1.1480	0.302	0.299	0.302	0.294	0.304	952,613	0.3013	-0.86%
1997-11-04	0	1.160	1.150	1.200	1.160	1.230	482,000	577,600	1.1983	0.304	0.302	0.315	0.304	0.323	1,836,639	0.3145	-8.66%
1997-11-03	0	1.270	1.260	1.280	1.260	1.340	120,000	155,000	1.2917	0.333	0.331	0.336	0.331	0.352	457,254	0.3390	-10.56%
1997-10-31	0	1.420	1.400	1.480	1.260	1.500	6,448,000	9,475,900	1.4696	0.373	0.367	0.388	0.331	0.394	24,569,803	0.3857	8.40%
1997-10-30	0	1.310	1.310	-	1.100	1.280	588,000	709,040	1.2059	0.344	0.344	-	0.289	0.336	2,240,547	0.3165	9.17%
1997-10-29	0	1.200	1.190	1.240	1.130	1.210	764,000	909,560	1.1905	0.315	0.312	0.325	0.297	0.318	2,911,186	0.3124	9.09%
1997-10-28	0	1.100	-	1.100	-	-	0	0	-	0.289	-	0.289	-	-	0	-	-1.79%
1997-10-27	0	1.120	1.080	1.120	1.120	1.170	260,000	296,200	1.1392	0.294	0.283	0.294	0.294	0.307	990,718	0.2990	-4.27%
1997-10-24	0	1.170	1.150	1.180	1.080	1.170	2,490,000	2,853,560	1.1460	0.307	0.302	0.310	0.283	0.307	9,488,029	0.3008	6.36%
1997-10-23	0	1.100	1.100	1.210	1.100	1.210	392,000	444,000	1.1327	0.289	0.289	0.318	0.289	0.318	1,493,698	0.2972	-12.00%
1997-10-22	0	1.250	1.250	1.280	1.220	1.380	900,000	1,156,800	1.2853	0.328	0.328	0.336	0.320	0.362	3,429,408	0.3373	-13.19%
1997-10-21	0	1.440	1.390	1.450	1.430	1.450	260,000	375,440	1.4440	0.378	0.365	0.381	0.375	0.381	990,718	0.3790	-0.69%
1997-10-20	0	1.450	1.450	1.470	1.450	1.500	586,000	862,320	1.4715	0.381	0.381	0.386	0.381	0.394	2,232,926	0.3862	-2.68%
1997-10-17	0	1.490	1.490	1.500	1.470	1.500	252,000	373,040	1.4803	0.391	0.391	0.394	0.386	0.394	960,234	0.3885	1.36%
1997-10-16	0	1.470	1.470	1.500	1.450	1.500	652,000	956,760	1.4674	0.386	0.386	0.394	0.381	0.394	2,484,416	0.3851	-2.00%
1997-10-15	0	1.500	1.460	1.500	1.500	1.510	50,000	75,800	1.5160	0.394	0.383	0.394	0.394	0.396	190,523	0.3979	-3.23%
1997-10-14	0	1.550	1.550	1.580	1.550	1.560	270,000	420,300	1.5567	0.407	0.407	0.415	0.407	0.409	1,028,822	0.4085	-0.64%
1997-10-13	0	1.560	1.560	1.600	1.560	1.620	838,000	1,331,120	1.5884	0.409	0.409	0.420	0.409	0.425	3,193,160	0.4169	-3.70%
1997-10-09	0	1.640	1.640	1.650	1.620	1.750	806,000	1,337,460	1.6594	0.425	0.425	0.428	0.420	0.454	3,109,142	0.4302	-5.20%
1997-10-08	0	1.730	1.700	1.730	1.700	1.870	1,406,000	2,435,640	1.7323	0.448	0.441	0.448	0.441	0.485	5,423,639	0.4491	-9.42%
1997-10-07	0	1.910	1.910	1.920	1.740	1.920	8,646,000	15,743,400	1.8209	0.495	0.495	0.498	0.451	0.498	33,351,910	0.4720	9.77%
1997-10-06	0	1.740	1.730	1.740	1.530	1.760	2,060,000	3,441,280	1.6705	0.451	0.448	0.451	0.397	0.456	7,946,442	0.4331	13.73%
1997-10-03	0	1.530	1.530	1.570	1.520	1.530	176,000	267,900	1.5222	0.397	0.397	0.407	0.394	0.397	678,919	0.3946	-1.29%
1997-09-30	0	1.550	1.550	1.580	1.520	1.550	180,000	275,600	1.5311	0.402	0.402	0.410	0.394	0.402	694,349	0.3969	1.97%
1997-09-29	0	1.520	1.520	1.590	1.520	1.600	356,000	554,680	1.5581	0.394	0.394	0.412	0.394	0.415	1,373,269	0.4039	-2.56%
1997-09-26	0	1.560	1.560	1.570	1.550	1.570	200,000	312,700	1.5635	0.404	0.404	0.407	0.402	0.407	771,499	0.4053	0.65%
1997-09-25	0	1.550	1.550	1.570	1.500	1.560	338,000	520,000	1.5385	0.402	0.402	0.407	0.389	0.404	1,303,834	0.3988	0.00%
1997-09-24	0	1.550	1.550	1.580	1.510	1.600	322,000	506,100	1.5717	0.402	0.402	0.410	0.391	0.415	1,242,114	0.4075	-4.91%
1997-09-23	0	1.630	1.600	1.680	1.630	1.690	560,000	935,720	1.6709	0.423	0.415	0.436	0.423	0.438	2,160,198	0.4332	-2.98%
1997-09-22	0	1.680	1.630	1.700	1.650	1.720	1,530,000	2,578,900	1.6856	0.436	0.423	0.441	0.428	0.446	5,901,969	0.4370	-1.18%
1997-09-19	0	1.700	1.700	1.730	1.650	1.790	1,796,000	3,084,700	1.7175	0.441	0.441	0.448	0.428	0.464	6,928,063	0.4452	3.03%
1997-09-18	0	1.650	1.600	1.660	1.560	1.650	1,292,000	2,073,300	1.6047	0.428	0.415	0.430	0.404	0.428	4,983,885	0.4160	5.77%
1997-09-16	0	1.560	1.560	1.590	1.520	1.600	988,000	1,543,680	1.5624	0.404	0.404	0.412	0.394	0.415	3,811,206	0.4050	0.65%
1997-09-15	0	1.550	1.540	1.560	1.530	1.570	150,000	232,300	1.5487	0.402	0.399	0.404	0.397	0.407	578,624	0.4015	3.33%
1997-09-12	0	1.500	1.490	1.550	1.500	1.540	150,000	226,200	1.5080	0.389	0.386	0.402	0.389	0.399	578,624	0.3909	-1.32%
1997-09-11	0	1.520	1.520	1.530	1.510	1.570	486,000	747,660	1.5384	0.394	0.394	0.397	0.391	0.407	1,874,743	0.3988	-3.18%
1997-09-10	0	1.570	1.520	1.580	1.500	1.650	694,000	1,108,340	1.5970	0.407	0.394	0.410	0.389	0.428	2,677,102	0.4140	6.80%
1997-09-09	0	1.470	1.450	1.500	1.470	1.510	490,000	729,300	1.4884	0.381	0.376	0.389	0.381	0.391	1,890,173	0.3858	1.38%
1997-09-08	0	1.450	1.440	1.470	1.440	1.450	240,000	345,000	1.4375	0.376	0.373	0.381	0.373	0.376	925,799	0.3727	5.07%
1997-09-05	0	1.380	1.380	1.440	1.340	1.400	340,000	471,400	1.3865	0.358	0.358	0.373	0.347	0.363	1,311,549	0.3594	0.00%
1997-09-04	0	1.380	1.380	1.390	1.380	1.420	450,000	629,160	1.3981	0.358	0.358	0.360	0.358	0.368	1,735,873	0.3624	-2.82%
1997-09-03	0	1.420	1.420	-	1.380	1.400	254,000	355,400	1.3992	0.368	0.368	-	0.358	0.363	979,804	0.3627	1.43%
1997-09-02	0	1.400	1.400	1.410	1.400	1.460	420,000	595,500	1.4179	0.363	0.363	0.366	0.363	0.378	1,620,148	0.3676	-4.11%
1997-09-01	0	1.460	1.460	1.500	1.460	1.580	606,000	938,220	1.5482	0.378	0.378	0.389	0.378	0.410	2,337,643	0.4014	-5.19%
1997-08-29	0	1.540	1.500	1.540	1.540	1.630	592,000	934,360	1.5783	0.399	0.389	0.399	0.399	0.423	2,283,638	0.4092	-5.52%
1997-08-28	0	1.630	1.610	1.630	1.470	1.630	642,000	993,900	1.5481	0.423	0.417	0.423	0.381	0.423	2,476,512	0.4013	10.88%
1997-08-27	0	1.470	1.470	1.500	1.470	1.510	378,000	561,460	1.4853	0.381	0.381	0.389	0.381	0.391	1,458,133	0.3851	0.00%
1997-08-26	0	1.470	1.450	1.480	1.470	1.510	230,000	345,200	1.5009	0.381	0.376	0.384	0.381	0.391	887,224	0.3891	-3.29%
1997-08-25	0	1.520	1.500	1.530	1.460	1.540	906,000	1,361,440	1.5027	0.394	0.389	0.397	0.378	0.399	3,494,891	0.3896	1.33%
1997-08-22	0	1.500	1.500	1.550	1.500	1.620	586,000	918,100	1.5667	0.389	0.389	0.402	0.389	0.420	2,260,493	0.4062	-6.25%
1997-08-21	0	1.600	1.600	1.650	1.600	1.760	724,000	1,227,100	1.6949	0.415	0.415	0.428	0.415	0.456	2,792,827	0.4394	-6.98%
1997-08-20	0	1.720	1.670	1.720	1.630	1.750	1,250,000	2,114,780	1.6918	0.446	0.433	0.446	0.423	0.454	4,821,870	0.4386	2.99%
1997-08-19	0	1.670	1.670	1.680	1.670	1.740	578,000	974,500	1.6860	0.433	0.433	0.436	0.433	0.451	2,229,633	0.4371	-7.73%
1997-08-15	0	1.810	1.780	1.810	1.750	1.930	2,082,000	3,821,660	1.8356	0.469	0.461	0.469	0.454	0.500	8,031,307	0.4758	3.43%
1997-08-14	0	1.750	1.730	1.740	1.660	2.100	4,500,000	8,483,480	1.8852	0.454	0.448	0.451	0.430	0.544	17,358,732	0.4887	-12.06%
1997-08-13	0	1.990	1.970	1.990	1.780	2.000	8,950,000	17,268,560	1.9294	0.516	0.511	0.516	0.461	0.518	34,524,589	0.5002	15.03%
1997-08-12	0	1.730	1.730	1.750	1.530	1.760	4,126,000	6,764,600	1.6395	0.448	0.448	0.454	0.397	0.456	15,916,028	0.4250	14.57%
1997-08-11	0	1.510	1.500	1.510	1.470	1.600	5,170,000	7,965,480	1.5407	0.391	0.389	0.391	0.381	0.415	19,943,254	0.3994	2.03%
1997-08-08	0	1.480	1.460	-	1.330	1.480	2,608,000	3,746,340	1.4365	0.384	0.378	-	0.345	0.384	10,060,350	0.3724	11.28%
1997-08-07	0	1.330	1.330	-	1.310	1.370	1,344,000	1,806,400	1.3440	0.345	0.345	-	0.340	0.355	5,184,475	0.3484	2.31%
1997-08-06	0	1.300	1.260	1.300	1.270	1.310	892,000	1,159,540	1.2999	0.337	0.327	0.337	0.329	0.340	3,440,886	0.3370	0.00%
1997-08-05	0	1.300	1.300	1.350	1.300	1.350	410,000	540,860	1.3192	0.337	0.337	0.350	0.337	0.350	1,581,573	0.3420	-2.26%
1997-08-04	0	1.330	1.300	1.330	1.350	1.360	108,000	146,100	1.3528	0.345	0.337	0.345	0.350	0.353	416,610	0.3507	0.00%
1997-08-01	0	1.330	1.330	1.350	1.300	1.340	410,000	545,800	1.3312	0.345	0.345	0.350	0.337	0.347	1,581,573	0.3451	-1.48%
1997-07-31	0	1.350	1.340	1.350	1.330	1.370	356,000	481,600	1.3528	0.350	0.347	0.350	0.345	0.355	1,373,269	0.3507	-0.74%
1997-07-30	0	1.360	1.320	1.360	1.360	1.400	240,000	331,300	1.3804	0.353	0.342	0.353	0.353	0.363	925,799	0.3579	-2.86%
1997-07-29	0	1.400	1.390	1.400	1.380	1.410	762,000	1,060,980	1.3924	0.363	0.360	0.363	0.358	0.366	2,939,412	0.3609	2.19%
1997-07-28	0	1.370	1.320	1.400	1.360	1.450	1,346,000	1,914,940	1.4227	0.355	0.342	0.363	0.353	0.376	5,192,190	0.3688	-5.52%
1997-07-25	0	1.450	1.440	1.450	1.410	1.450	386,000	554,620	1.4368	0.376	0.373	0.376	0.366	0.376	1,488,993	0.3725	5.07%
1997-07-24	0	1.380	1.380	1.460	1.360	1.480	948,000	1,352,880	1.4271	0.358	0.358	0.378	0.353	0.384	3,656,906	0.3700	2.99%
1997-07-23	0	1.340	1.340	1.370	1.330	1.360	138,000	185,040	1.3409	0.347	0.347	0.355	0.345	0.353	532,334	0.3476	-0.74%
1997-07-22	0	1.350	1.340	1.350	1.350	1.410	336,000	463,300	1.3789	0.350	0.347	0.350	0.350	0.366	1,296,119	0.3575	-6.25%
1997-07-21	0	1.440	1.430	1.450	1.370	1.480	1,348,000	1,931,700	1.4330	0.373	0.371	0.376	0.355	0.384	5,199,905	0.3715	8.27%
1997-07-18	0	1.330	1.300	1.330	1.300	1.350	1,070,000	1,415,100	1.3225	0.345	0.337	0.345	0.337	0.350	4,127,521	0.3428	6.40%
1997-07-17	0	1.250	1.240	1.250	1.240	1.290	836,000	1,046,800	1.2522	0.324	0.321	0.324	0.321	0.334	3,224,867	0.3246	0.00%
1997-07-16	0	1.250	1.250	1.270	1.250	1.320	242,000	310,040	1.2812	0.324	0.324	0.329	0.324	0.342	933,514	0.3321	-3.10%
1997-07-15	0	1.290	1.270	1.320	-	-	0	0	-	0.334	0.329	0.342	-	-	0	-	0.00%
1997-07-14	0	1.290	1.250	1.320	1.290	1.370	936,000	1,230,300	1.3144	0.334	0.324	0.342	0.334	0.355	3,610,616	0.3407	0.00%
1997-07-11	0	1.290	1.270	1.300	1.270	1.310	364,000	467,380	1.2840	0.334	0.329	0.337	0.329	0.340	1,404,129	0.3329	5.74%
1997-07-10	0	1.220	1.220	1.330	1.220	1.330	338,000	421,300	1.2464	0.316	0.316	0.345	0.316	0.345	1,303,834	0.3231	-10.29%
1997-07-09	0	1.360	1.350	1.400	1.220	1.400	806,000	1,041,180	1.2918	0.353	0.350	0.363	0.316	0.363	3,109,142	0.3349	11.48%
1997-07-08	0	1.220	1.210	1.230	1.210	1.230	1,110,000	1,345,100	1.2118	0.316	0.314	0.319	0.314	0.319	4,281,821	0.3141	0.83%
1997-07-07	0	1.210	1.210	1.250	1.210	1.250	100,000	123,000	1.2300	0.314	0.314	0.324	0.314	0.324	385,750	0.3189	-5.47%
1997-07-04	0	1.280	1.280	1.300	1.280	1.340	34,000	44,480	1.3082	0.332	0.332	0.337	0.332	0.347	131,155	0.3391	-4.48%
1997-07-03	0	1.340	-	1.340	-	-	0	0	-	0.347	-	0.347	-	-	0	-	0.00%
1997-06-27	0	1.340	1.330	1.340	1.310	1.350	234,000	313,260	1.3387	0.347	0.345	0.347	0.340	0.350	902,654	0.3470	2.29%
1997-06-26	0	1.310	1.310	1.350	1.300	1.300	30,000	39,000	1.3000	0.340	0.340	0.350	0.337	0.337	115,725	0.3370	0.77%
1997-06-25	0	1.300	1.300	1.350	1.280	1.350	548,000	716,140	1.3068	0.337	0.337	0.350	0.332	0.350	2,113,908	0.3388	-3.70%
1997-06-24	0	1.350	1.280	1.390	1.320	1.350	64,000	85,200	1.3313	0.350	0.332	0.360	0.342	0.350	246,880	0.3451	-0.74%
1997-06-23	0	1.360	1.360	1.400	1.350	1.430	432,000	606,840	1.4047	0.353	0.353	0.363	0.350	0.371	1,666,438	0.3642	-4.90%
1997-06-20	0	1.430	1.430	1.500	1.400	1.540	238,000	341,680	1.4356	0.371	0.371	0.389	0.363	0.399	918,084	0.3722	-10.63%
1997-06-19	0	1.600	-	1.600	1.600	1.600	32,000	51,200	1.6000	0.415	-	0.415	0.415	0.415	123,440	0.4148	-1.23%
1997-06-18	0	1.620	1.580	1.620	1.610	1.620	26,000	42,000	1.6154	0.420	0.410	0.420	0.417	0.420	100,295	0.4188	-4.71%
1997-06-17	0	1.700	1.640	1.720	1.550	1.700	466,000	741,760	1.5918	0.441	0.425	0.446	0.402	0.441	1,797,593	0.4126	11.84%
1997-06-16	0	1.520	1.500	1.560	1.500	1.650	248,000	386,180	1.5572	0.394	0.389	0.404	0.389	0.428	956,659	0.4037	-8.43%
1997-06-13	0	1.660	-	1.690	1.660	1.660	150,000	249,000	1.6600	0.430	-	0.438	0.430	0.430	578,624	0.4303	-2.35%
1997-06-12	0	1.700	1.660	1.700	1.700	1.700	130,000	221,000	1.7000	0.441	0.430	0.441	0.441	0.441	501,474	0.4407	-2.30%
1997-06-11	0	1.740	-	1.740	1.750	1.750	10,000	17,500	1.7500	0.451	-	0.451	0.454	0.454	38,575	0.4537	1.16%
1997-06-10	0	1.720	-	1.750	1.720	1.800	120,000	211,900	1.7658	0.446	-	0.454	0.446	0.467	462,900	0.4578	-1.71%
1997-06-06	0	1.750	1.730	1.760	1.750	1.830	310,000	550,700	1.7765	0.454	0.448	0.456	0.454	0.474	1,195,824	0.4605	-1.69%
1997-06-05	0	1.780	-	1.800	1.780	1.830	672,000	1,215,640	1.8090	0.461	-	0.467	0.461	0.474	2,592,237	0.4690	-1.11%
1997-06-04	0	1.800	1.800	-	1.800	1.800	100,000	180,000	1.8000	0.467	0.467	-	0.467	0.467	385,750	0.4666	0.00%
1997-06-03	0	1.800	1.720	1.800	1.760	1.800	132,000	237,200	1.7970	0.467	0.446	0.467	0.456	0.467	509,189	0.4658	-0.39%
1997-06-02	0	1.850	1.810	1.880	1.820	1.890	210,000	388,920	1.8520	0.468	0.458	0.476	0.461	0.479	829,351	0.4689	1.65%
1997-05-30	0	1.820	1.800	1.840	1.760	1.920	870,000	1,626,300	1.8693	0.461	0.456	0.466	0.446	0.486	3,435,883	0.4733	1.11%
1997-05-29	0	1.800	1.760	1.800	1.800	1.910	274,000	510,100	1.8617	0.456	0.446	0.456	0.456	0.484	1,082,106	0.4714	-8.16%
1997-05-28	0	1.960	-	1.960	1.960	1.970	100,000	196,400	1.9640	0.496	-	0.496	0.496	0.499	394,929	0.4973	-1.01%
1997-05-27	0	1.980	-	1.980	1.980	1.980	106,000	209,880	1.9800	0.501	-	0.501	0.501	0.501	418,625	0.5014	0.00%
1997-05-26	0	1.980	1.980	1.990	1.980	2.000	168,000	334,040	1.9883	0.501	0.501	0.504	0.501	0.506	663,481	0.5035	-0.50%
1997-05-23	0	1.990	1.990	2.000	1.970	2.000	470,000	933,400	1.9860	0.504	0.504	0.506	0.499	0.506	1,856,166	0.5029	1.02%
1997-05-22	0	1.970	1.900	1.990	1.970	2.075	592,000	1,193,390	2.0159	0.499	0.481	0.504	0.499	0.525	2,337,980	0.5104	-3.90%
1997-05-21	0	2.050	2.050	2.075	2.000	2.200	940,000	1,979,250	2.1056	0.519	0.519	0.525	0.506	0.557	3,712,333	0.5332	-5.75%
1997-05-20	0	2.175	2.150	2.175	2.175	2.200	906,000	1,974,750	2.1796	0.551	0.544	0.551	0.551	0.557	3,578,057	0.5519	2.35%
1997-05-19	0	2.125	2.125	2.150	2.100	2.200	2,310,000	4,907,350	2.1244	0.538	0.538	0.544	0.532	0.557	9,122,861	0.5379	2.41%
1997-05-16	0	2.075	2.075	2.100	1.900	2.250	3,232,000	6,742,300	2.0861	0.525	0.525	0.532	0.481	0.570	12,764,106	0.5282	11.56%
1997-05-15	0	1.860	1.850	1.880	1.720	1.880	1,534,000	2,755,320	1.7962	0.471	0.468	0.476	0.436	0.476	6,058,211	0.4548	6.90%
1997-05-14	0	1.740	1.730	-	1.650	1.740	890,000	1,523,020	1.7113	0.441	0.438	-	0.418	0.441	3,514,868	0.4333	1.16%
1997-05-13	0	1.720	1.680	1.790	1.720	1.850	174,000	308,300	1.7718	0.436	0.425	0.453	0.436	0.468	687,177	0.4486	-7.03%
1997-05-12	0	1.850	-	1.850	1.850	1.850	202,000	373,700	1.8500	0.468	-	0.468	0.468	0.468	797,757	0.4684	0.00%
1997-05-09	0	1.850	1.850	1.910	1.740	1.920	398,000	729,960	1.8341	0.468	0.468	0.484	0.441	0.486	1,571,818	0.4644	2.78%
1997-05-08	0	1.800	1.790	1.800	1.800	1.880	230,000	421,100	1.8309	0.456	0.453	0.456	0.456	0.476	908,337	0.4636	-4.26%
1997-05-07	0	1.880	1.820	1.880	1.840	1.950	180,000	342,300	1.9017	0.476	0.461	0.476	0.466	0.494	710,872	0.4815	-3.59%
1997-05-06	0	1.950	1.920	1.950	1.950	1.950	80,000	156,500	1.9563	0.494	0.486	0.494	0.494	0.494	315,943	0.4953	0.00%
1997-05-05	0	1.950	1.910	1.950	1.950	2.025	302,000	601,100	1.9904	0.494	0.484	0.494	0.494	0.513	1,192,686	0.5040	-2.01%
1997-05-02	0	1.990	1.970	1.990	1.940	1.990	386,000	758,140	1.9641	0.504	0.499	0.504	0.491	0.504	1,524,426	0.4973	1.53%
1997-05-01	0	1.960	1.940	1.980	1.960	2.000	796,000	1,582,380	1.9879	0.496	0.491	0.501	0.496	0.506	3,143,635	0.5034	-1.01%
1997-04-30	0	1.980	1.960	2.000	1.980	2.025	646,000	1,292,100	2.0002	0.501	0.496	0.506	0.501	0.513	2,551,242	0.5065	-1.00%
1997-04-29	0	2.000	1.930	2.000	-	-	0	0	-	0.506	0.489	0.506	-	-	0	-	0.00%
1997-04-28	0	2.000	2.000	2.050	1.980	2.000	50,000	99,800	1.9960	0.506	0.506	0.519	0.501	0.506	197,465	0.5054	0.00%
1997-04-25	0	2.000	1.920	2.100	1.880	2.000	116,000	223,860	1.9298	0.506	0.486	0.532	0.476	0.506	458,118	0.4887	2.04%
1997-04-24	0	1.960	-	-	1.950	2.000	210,000	413,000	1.9667	0.496	-	-	0.494	0.506	829,351	0.4980	0.00%
1997-04-23	0	1.960	1.960	1.980	1.960	1.980	174,000	350,140	2.0123	0.496	0.496	0.501	0.496	0.501	687,177	0.5095	-1.01%
1997-04-22	0	1.980	1.970	1.990	1.980	1.990	190,000	376,700	1.9826	0.501	0.499	0.504	0.501	0.504	750,365	0.5020	-0.50%
1997-04-21	0	1.990	1.980	1.990	1.950	2.000	288,000	574,740	1.9956	0.504	0.501	0.504	0.494	0.506	1,137,396	0.5053	-0.50%
1997-04-18	0	2.000	-	2.000	-	-	0	0	-	0.506	-	0.506	-	-	0	-	0.00%
1997-04-17	0	2.000	-	2.025	-	-	0	0	-	0.506	-	0.513	-	-	0	-	0.00%
1997-04-16	0	2.000	1.980	2.025	2.000	2.050	230,000	461,000	2.0043	0.506	0.501	0.513	0.506	0.519	908,337	0.5075	-1.23%
1997-04-15	0	2.025	2.025	2.050	2.000	2.050	232,000	469,850	2.0252	0.513	0.513	0.519	0.506	0.519	916,235	0.5128	1.25%
1997-04-14	0	2.000	2.000	2.150	1.960	2.175	320,000	653,960	2.0436	0.506	0.506	0.544	0.496	0.551	1,263,773	0.5175	-2.44%
1997-04-11	0	2.050	2.000	2.075	2.050	2.100	180,000	374,150	2.0786	0.519	0.506	0.525	0.519	0.532	710,872	0.5263	-1.20%
1997-04-10	0	2.075	2.000	2.100	2.075	2.100	66,000	138,350	2.0962	0.525	0.506	0.532	0.525	0.532	260,653	0.5308	-3.49%
1997-04-09	0	2.150	2.125	2.250	2.100	2.150	370,000	778,500	2.1041	0.544	0.538	0.570	0.532	0.544	1,461,237	0.5328	2.38%
1997-04-08	0	2.100	2.100	2.200	2.025	2.100	260,000	538,500	2.0712	0.532	0.532	0.557	0.513	0.532	1,026,815	0.5244	0.00%
1997-04-07	0	2.100	2.050	2.100	2.100	2.100	80,000	168,000	2.1000	0.532	0.519	0.532	0.532	0.532	315,943	0.5317	0.00%
1997-04-04	0	2.100	2.075	2.125	2.100	2.150	80,000	170,700	2.1338	0.532	0.525	0.538	0.532	0.544	315,943	0.5403	-4.55%
1997-04-03	0	2.200	2.075	2.200	2.200	2.200	54,000	118,800	2.2000	0.557	0.525	0.557	0.557	0.557	213,262	0.5571	2.33%
1997-04-02	0	2.150	2.050	2.200	2.150	2.300	852,000	1,930,150	2.2654	0.544	0.519	0.557	0.544	0.582	3,364,795	0.5736	-3.37%
1997-04-01	0	2.225	2.225	2.300	2.175	2.350	280,000	620,050	2.2145	0.563	0.563	0.582	0.551	0.595	1,105,801	0.5607	-5.32%
1997-03-27	0	2.350	2.250	2.375	2.225	2.350	230,000	528,750	2.2989	0.595	0.570	0.601	0.563	0.595	908,337	0.5821	1.08%
1997-03-26	0	2.325	2.275	2.325	2.300	2.325	100,000	231,000	2.3100	0.589	0.576	0.589	0.582	0.589	394,929	0.5849	2.20%
1997-03-25	0	2.275	2.275	2.350	2.275	2.350	638,000	1,476,150	2.3137	0.576	0.576	0.595	0.576	0.595	2,519,647	0.5859	0.00%
1997-03-24	0	2.275	2.225	2.275	2.200	2.275	234,000	527,600	2.2547	0.576	0.563	0.576	0.557	0.576	924,134	0.5709	1.11%
1997-03-21	0	2.250	2.225	2.250	2.175	2.300	356,000	792,800	2.2270	0.570	0.563	0.570	0.551	0.582	1,405,947	0.5639	-4.26%
1997-03-20	0	2.350	2.250	2.350	2.200	2.375	628,000	1,439,000	2.2914	0.595	0.570	0.595	0.557	0.601	2,480,154	0.5802	3.30%
1997-03-19	0	2.275	2.250	2.275	2.250	2.325	702,000	1,608,250	2.2910	0.576	0.570	0.576	0.570	0.589	2,772,402	0.5801	-2.15%
1997-03-18	0	2.325	2.300	2.325	2.300	2.500	1,642,000	3,915,050	2.3843	0.589	0.582	0.589	0.582	0.633	6,484,735	0.6037	-3.13%
1997-03-17	0	2.400	2.400	2.450	2.300	2.500	5,860,000	13,407,050	2.2879	0.608	0.608	0.620	0.582	0.633	23,142,841	0.5793	7.87%
1997-03-14	0	2.225	2.200	2.225	2.000	2.275	2,232,000	4,892,650	2.1920	0.563	0.557	0.563	0.506	0.576	8,814,816	0.5550	4.71%
1997-03-13	0	2.125	2.125	2.200	2.000	2.400	1,702,000	3,852,350	2.2634	0.538	0.538	0.557	0.506	0.608	6,721,692	0.5731	-12.37%
1997-03-12	0	2.425	2.350	2.425	2.300	2.700	3,822,000	9,213,150	2.4106	0.614	0.595	0.614	0.582	0.684	15,094,187	0.6104	-8.49%
1997-03-11	0	2.650	2.625	2.650	2.600	2.875	4,546,000	12,217,600	2.6875	0.671	0.665	0.671	0.658	0.728	17,953,474	0.6805	-6.19%
1997-03-10	0	2.825	2.825	2.850	2.800	2.975	3,206,000	9,174,250	2.8616	0.715	0.715	0.722	0.709	0.753	12,661,425	0.7246	-4.24%
1997-03-07	0	2.950	2.925	2.950	2.875	3.100	6,038,000	17,655,300	2.9240	0.747	0.741	0.747	0.728	0.785	23,845,815	0.7404	1.72%
1997-03-06	0	2.900	2.875	2.900	2.875	3.000	3,442,000	9,861,200	2.8650	0.734	0.728	0.734	0.728	0.760	13,593,457	0.7254	0.87%
1997-03-05	0	2.875	2.875	2.900	2.850	2.925	8,750,000	24,950,150	2.8514	0.728	0.728	0.734	0.722	0.741	34,556,290	0.7220	0.00%
1997-03-04	0	2.875	2.850	2.875	2.825	2.950	2,754,000	7,895,250	2.8668	0.728	0.722	0.728	0.715	0.747	10,876,345	0.7259	0.00%
1997-03-03	0	2.875	2.850	2.875	2.750	2.875	3,022,000	8,521,350	2.8198	0.728	0.722	0.728	0.696	0.728	11,934,755	0.7140	2.68%
1997-02-28	0	2.800	2.800	2.825	2.675	2.875	11,000,000	29,977,050	2.7252	0.709	0.709	0.715	0.677	0.728	43,442,193	0.6900	3.70%
1997-02-27	0	2.700	2.675	2.700	2.600	2.775	1,594,000	4,344,000	2.7252	0.684	0.677	0.684	0.658	0.703	6,295,169	0.6901	3.85%
1997-02-26	0	2.600	2.575	2.600	2.575	2.625	952,000	2,472,650	2.5973	0.658	0.652	0.658	0.652	0.665	3,759,724	0.6577	-2.80%
1997-02-25	0	2.675	2.650	2.675	2.575	2.725	844,000	2,222,800	2.6336	0.677	0.671	0.677	0.652	0.690	3,333,201	0.6669	0.00%
1997-02-24	0	2.675	2.675	2.700	2.675	2.725	410,000	1,104,450	2.6938	0.677	0.677	0.684	0.677	0.690	1,619,209	0.6821	-0.93%
1997-02-21	0	2.700	2.675	2.700	2.675	2.700	873,900	2,305,950	2.6387	0.684	0.677	0.684	0.677	0.684	3,451,285	0.6681	0.00%
1997-02-20	0	2.700	2.675	2.700	2.600	2.725	1,104,000	2,933,550	2.6572	0.684	0.677	0.684	0.658	0.690	4,360,016	0.6728	-0.92%
1997-02-19	0	2.725	2.700	2.725	2.550	2.725	2,710,000	7,058,600	2.6046	0.690	0.684	0.690	0.646	0.690	10,702,577	0.6595	0.93%
1997-02-18	0	2.700	2.550	2.750	2.550	2.750	1,714,000	4,564,750	2.6632	0.684	0.646	0.696	0.646	0.696	6,769,084	0.6744	-1.82%
1997-02-17	0	2.750	2.700	2.750	2.700	2.800	450,000	1,233,600	2.7413	0.696	0.684	0.696	0.684	0.709	1,777,181	0.6941	0.00%
1997-02-14	0	2.750	2.775	-	2.650	2.775	474,000	1,273,900	2.6876	0.696	0.703	-	0.671	0.703	1,871,964	0.6805	1.85%
1997-02-13	0	2.700	-	2.750	2.700	2.850	1,538,000	4,259,550	2.7695	0.684	-	0.696	0.684	0.722	6,074,008	0.7013	-4.42%
1997-02-12	0	2.825	2.825	2.850	2.825	2.850	2,686,000	7,262,700	2.7039	0.715	0.715	0.722	0.715	0.722	10,607,794	0.6847	0.89%
1997-02-11	0	2.800	2.775	2.825	2.800	2.900	1,116,000	3,186,400	2.8552	0.709	0.703	0.715	0.709	0.734	4,407,408	0.7230	-3.45%
1997-02-10	0	2.900	2.875	2.900	2.825	2.950	8,406,000	23,397,400	2.7834	0.734	0.728	0.734	0.715	0.747	33,197,734	0.7048	2.65%
1997-02-05	0	2.825	2.850	2.900	2.650	2.850	2,448,000	6,719,550	2.7449	0.715	0.722	0.734	0.671	0.722	9,667,863	0.6950	5.61%
1997-02-04	0	2.675	2.675	2.700	2.575	2.700	4,208,000	11,054,750	2.6271	0.677	0.677	0.684	0.652	0.684	16,618,614	0.6652	4.90%
1997-02-03	0	2.550	2.525	2.550	2.500	2.550	942,000	2,384,400	2.5312	0.646	0.639	0.646	0.633	0.646	3,720,231	0.6409	0.00%
1997-01-31	0	2.550	2.550	2.575	2.450	2.600	3,480,000	8,721,750	2.5063	0.646	0.646	0.652	0.620	0.658	13,743,530	0.6346	-0.97%
1997-01-30	0	2.575	2.575	2.625	2.550	2.650	1,956,000	5,040,150	2.5768	0.652	0.652	0.665	0.646	0.671	7,724,812	0.6525	0.00%
1997-01-29	0	2.575	2.550	2.575	2.575	2.700	3,338,000	8,713,300	2.6103	0.652	0.646	0.652	0.652	0.684	13,182,731	0.6610	-4.63%
1997-01-28	0	2.700	2.700	2.725	2.600	2.750	4,678,000	12,594,300	2.6922	0.684	0.684	0.690	0.658	0.696	18,474,780	0.6817	3.85%
1997-01-27	0	2.600	2.600	2.625	2.500	2.625	5,354,000	13,390,550	2.5010	0.658	0.658	0.665	0.633	0.665	21,144,500	0.6333	5.05%
1997-01-24	0	2.475	2.450	2.475	2.300	2.500	5,156,000	12,271,150	2.3800	0.627	0.620	0.627	0.582	0.633	20,362,541	0.6026	3.12%
1997-01-23	0	2.400	2.400	2.450	2.100	2.475	5,120,000	11,480,400	2.2423	0.608	0.608	0.620	0.532	0.627	20,220,366	0.5678	12.94%
1997-01-22	0	2.125	2.125	2.150	2.125	2.225	1,586,000	3,431,150	2.1634	0.538	0.538	0.544	0.538	0.563	6,263,574	0.5478	1.19%
1997-01-21	0	2.100	2.100	2.125	2.100	2.275	1,802,000	3,840,150	2.1310	0.532	0.532	0.538	0.532	0.576	7,116,621	0.5396	-6.67%
1997-01-20	0	2.250	2.200	2.250	2.100	2.275	2,578,000	5,789,250	2.2456	0.570	0.557	0.570	0.532	0.576	10,181,270	0.5686	4.65%
1997-01-17	0	2.150	2.125	2.200	2.150	2.325	2,390,000	5,308,850	2.2213	0.544	0.538	0.557	0.544	0.589	9,438,804	0.5624	-4.44%
1997-01-16	0	2.250	2.225	2.250	2.000	2.300	4,118,000	8,937,850	2.1704	0.570	0.563	0.570	0.506	0.582	16,263,177	0.5496	8.43%
1997-01-15	0	2.075	2.075	2.100	2.075	2.175	3,414,000	7,211,000	2.1122	0.525	0.525	0.532	0.525	0.551	13,482,877	0.5348	2.47%
1997-01-14	0	2.025	2.025	2.050	1.900	2.075	8,746,000	17,223,060	1.9692	0.513	0.513	0.519	0.481	0.525	34,540,493	0.4986	8.87%
1997-01-13	0	1.860	1.840	1.860	1.760	1.870	4,800,000	8,728,460	1.8184	0.471	0.466	0.471	0.446	0.474	18,956,593	0.4604	8.77%
1997-01-10	0	1.710	1.690	1.720	1.600	1.710	3,544,000	5,903,820	1.6659	0.433	0.428	0.436	0.405	0.433	13,996,285	0.4218	8.23%
1997-01-09	0	1.580	1.570	1.580	1.540	1.630	5,360,000	8,555,400	1.5962	0.400	0.398	0.400	0.390	0.413	21,168,196	0.4042	1.94%
1997-01-08	0	1.550	1.550	1.560	1.350	1.570	5,120,000	7,314,140	1.4285	0.392	0.392	0.395	0.342	0.398	20,220,366	0.3617	15.67%
1997-01-07	0	1.340	1.340	1.350	1.270	1.380	1,582,000	2,089,440	1.3208	0.339	0.339	0.342	0.322	0.349	6,247,777	0.3344	4.69%
1997-01-06	0	1.280	1.270	1.290	1.280	1.440	1,766,000	2,396,840	1.3572	0.324	0.322	0.327	0.324	0.365	6,974,447	0.3437	-9.22%
1997-01-03	0	1.410	1.380	1.460	1.410	1.600	4,404,000	6,534,020	1.4837	0.357	0.349	0.370	0.357	0.405	17,392,674	0.3757	-7.84%
1997-01-02	0	1.530	1.530	1.540	1.430	1.550	6,430,000	9,650,640	1.5009	0.387	0.387	0.390	0.362	0.392	25,393,937	0.3800	6.99%
1996-12-31	0	1.430	1.430	1.440	1.190	1.430	7,844,000	10,558,180	1.3460	0.362	0.362	0.365	0.301	0.362	30,978,233	0.3408	20.17%
1996-12-30	0	1.190	1.190	1.200	1.010	1.200	33,568,000	36,811,340	1.0966	0.301	0.301	0.304	0.256	0.304	132,569,777	0.2777

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.