Sky Blue 11 Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01010	1994-02-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-27	0	0.088	0.085	0.089	0.084	0.090	144,000	12,600	0.0875	0.088	0.085	0.089	0.084	0.090	144,000	0.0875	0.00%
2026-02-26	0	0.088	0.085	0.091	0.088	0.088	120,000	10,560	0.0880	0.088	0.085	0.091	0.088	0.088	120,000	0.0880	0.00%
2026-02-25	0	0.088	0.088	0.093	-	-	0	0	-	0.088	0.088	0.093	-	-	0	-	0.00%
2026-02-24	0	0.088	0.087	0.092	0.086	0.092	1,166,000	101,976	0.0875	0.088	0.087	0.092	0.086	0.092	1,166,000	0.0875	-4.35%
2026-02-23	0	0.092	0.088	0.092	0.083	0.093	2,014,000	176,174	0.0875	0.092	0.088	0.092	0.083	0.093	2,014,000	0.0875	-1.08%
2026-02-20	0	0.093	0.090	0.093	0.083	0.095	1,282,000	115,990	0.0905	0.093	0.090	0.093	0.083	0.095	1,282,000	0.0905	3.33%
2026-02-16	0	0.090	0.088	0.105	0.090	0.090	30,000	2,700	0.0900	0.090	0.088	0.105	0.090	0.090	30,000	0.0900	-3.23%
2026-02-13	0	0.093	0.089	0.093	0.088	0.093	3,282,000	294,320	0.0897	0.093	0.089	0.093	0.088	0.093	3,282,000	0.0897	3.33%
2026-02-12	0	0.090	0.090	0.094	0.089	0.091	2,386,000	214,910	0.0901	0.090	0.090	0.094	0.089	0.091	2,386,000	0.0901	-4.26%
2026-02-11	0	0.094	0.092	0.098	0.089	0.099	9,868,000	888,740	0.0901	0.094	0.092	0.098	0.089	0.099	9,868,000	0.0901	0.00%
2026-02-10	0	0.094	0.090	0.094	-	-	0	0	-	0.094	0.090	0.094	-	-	0	-	0.00%
2026-02-09	0	0.094	0.088	0.100	-	-	0	0	-	0.094	0.088	0.100	-	-	0	-	0.00%
2026-02-06	0	0.094	0.090	0.096	0.087	0.100	176,000	17,196	0.0977	0.094	0.090	0.096	0.087	0.100	176,000	0.0977	6.82%
2026-02-05	0	0.088	0.088	0.099	-	-	30,000	2,670	0.0890	0.088	0.088	0.099	-	-	30,000	0.0890	1.15%
2026-02-04	0	0.087	0.087	0.097	0.087	0.090	142,000	12,734	0.0897	0.087	0.087	0.097	0.087	0.090	142,000	0.0897	-4.40%
2026-02-03	0	0.091	0.091	0.099	0.091	0.091	50,000	4,550	0.0910	0.091	0.091	0.099	0.091	0.091	50,000	0.0910	-1.09%
2026-02-02	0	0.092	0.092	0.097	0.092	0.092	174,000	16,008	0.0920	0.092	0.092	0.097	0.092	0.092	174,000	0.0920	-7.07%
2026-01-30	0	0.099	0.093	0.099	0.102	0.102	16,000	1,632	0.1020	0.099	0.093	0.099	0.102	0.102	16,000	0.1020	7.61%
2026-01-29	0	0.092	0.092	0.096	0.091	0.091	2,492,000	226,772	0.0910	0.092	0.092	0.096	0.091	0.091	2,492,000	0.0910	-4.17%
2026-01-28	0	0.096	0.096	0.098	0.090	0.094	212,000	19,528	0.0921	0.096	0.096	0.098	0.090	0.094	212,000	0.0921	1.05%
2026-01-27	0	0.095	0.095	0.098	-	-	0	0	-	0.095	0.095	0.098	-	-	0	-	0.00%
2026-01-26	0	0.095	0.092	0.098	0.092	0.095	312,000	28,830	0.0924	0.095	0.092	0.098	0.092	0.095	312,000	0.0924	-1.04%
2026-01-23	0	0.096	0.093	0.096	0.087	0.098	3,100,000	290,432	0.0937	0.096	0.093	0.096	0.087	0.098	3,100,000	0.0937	-4.95%
2026-01-22	0	0.101	0.094	0.103	0.101	0.101	160,000	16,160	0.1010	0.101	0.094	0.103	0.101	0.101	160,000	0.1010	-7.34%
2026-01-21	0	0.109	0.101	0.109	0.099	0.110	84,000	8,360	0.0995	0.109	0.101	0.109	0.099	0.110	84,000	0.0995	3.81%
2026-01-20	0	0.105	0.099	0.105	0.099	0.105	208,000	20,808	0.1000	0.105	0.099	0.105	0.099	0.105	208,000	0.1000	5.00%
2026-01-19	0	0.100	0.096	0.106	0.100	0.101	220,000	22,040	0.1002	0.100	0.096	0.106	0.100	0.101	220,000	0.1002	-5.66%
2026-01-16	0	0.106	0.102	0.107	0.102	0.106	294,000	30,002	0.1020	0.106	0.102	0.107	0.102	0.106	294,000	0.1020	4.95%
2026-01-15	0	0.101	0.101	0.109	0.099	0.107	60,000	6,056	0.1009	0.101	0.101	0.109	0.099	0.107	60,000	0.1009	-5.61%
2026-01-14	0	0.107	0.101	0.107	0.108	0.108	44,000	4,552	0.1035	0.107	0.101	0.107	0.108	0.108	44,000	0.1035	2.88%
2026-01-13	0	0.104	0.099	0.104	0.105	0.105	200,000	21,000	0.1050	0.104	0.099	0.104	0.105	0.105	200,000	0.1050	0.97%
2026-01-12	0	0.103	0.096	0.109	-	-	0	0	-	0.103	0.096	0.109	-	-	0	-	0.00%
2026-01-09	0	0.103	0.095	0.109	0.103	0.103	168,000	17,304	0.1030	0.103	0.095	0.109	0.103	0.103	168,000	0.1030	0.00%
2026-01-08	0	0.103	0.094	0.103	0.100	0.103	348,000	35,820	0.1029	0.103	0.094	0.103	0.100	0.103	348,000	0.1029	10.75%
2026-01-07	0	0.093	0.093	0.106	0.092	0.092	14,000	1,288	0.0920	0.093	0.093	0.106	0.092	0.092	14,000	0.0920	-1.06%
2026-01-06	0	0.094	0.094	0.105	0.092	0.092	32,000	2,944	0.0920	0.094	0.094	0.105	0.092	0.092	32,000	0.0920	0.00%
2026-01-05	0	0.094	0.092	0.094	-	-	0	0	-	0.094	0.092	0.094	-	-	0	-	0.00%
2026-01-02	0	0.094	0.094	0.112	0.094	0.094	4,000	376	0.0940	0.094	0.094	0.112	0.094	0.094	4,000	0.0940	0.00%
2025-12-31	0	0.094	0.087	0.103	-	-	0	0	-	0.094	0.087	0.103	-	-	0	-	0.00%
2025-12-30	0	0.094	0.088	0.109	0.094	0.094	304,000	28,576	0.0940	0.094	0.088	0.109	0.094	0.094	304,000	0.0940	-1.05%
2025-12-29	0	0.095	0.095	0.108	-	-	0	0	-	0.095	0.095	0.108	-	-	0	-	0.00%
2025-12-24	0	0.095	0.095	0.109	-	-	0	0	-	0.095	0.095	0.109	-	-	0	-	1.06%
2025-12-23	0	0.094	0.094	0.110	0.093	0.093	4,000	372	0.0930	0.094	0.094	0.110	0.093	0.093	4,000	0.0930	-2.08%
2025-12-22	0	0.096	0.095	0.098	0.095	0.096	6,000	572	0.0953	0.096	0.095	0.098	0.095	0.096	6,000	0.0953	1.05%
2025-12-19	0	0.095	0.095	0.105	0.094	0.098	90,000	8,626	0.0958	0.095	0.095	0.105	0.094	0.098	90,000	0.0958	-3.06%
2025-12-18	0	0.098	0.098	0.118	0.098	0.098	6,000	588	0.0980	0.098	0.098	0.118	0.098	0.098	6,000	0.0980	0.00%
2025-12-17	0	0.098	0.098	0.100	0.098	0.098	2,000	196	0.0980	0.098	0.098	0.100	0.098	0.098	2,000	0.0980	0.00%
2025-12-16	0	0.098	0.098	0.108	-	-	0	0	-	0.098	0.098	0.108	-	-	0	-	2.08%
2025-12-15	0	0.096	0.096	0.111	0.096	0.101	144,000	14,298	0.0993	0.096	0.096	0.111	0.096	0.101	144,000	0.0993	-6.80%
2025-12-12	0	0.103	0.103	0.107	0.097	0.107	230,000	22,504	0.0978	0.103	0.103	0.107	0.097	0.107	230,000	0.0978	3.00%
2025-12-11	0	0.100	0.100	0.115	0.100	0.101	178,000	17,930	0.1007	0.100	0.100	0.115	0.100	0.101	178,000	0.1007	0.00%
2025-12-10	0	0.100	0.099	0.100	-	-	0	0	-	0.100	0.099	0.100	-	-	0	-	0.00%
2025-12-09	0	0.100	0.100	0.105	0.100	0.102	350,000	35,300	0.1009	0.100	0.100	0.105	0.100	0.102	350,000	0.1009	-3.85%
2025-12-08	0	0.104	0.098	0.104	0.093	0.105	21,066,000	2,086,702	0.0991	0.104	0.098	0.104	0.093	0.105	21,066,000	0.0991	4.00%
2025-12-05	0	0.100	0.098	0.100	-	-	0	0	-	0.100	0.098	0.100	-	-	0	-	-3.85%
2025-12-04	0	0.104	0.097	0.102	0.093	0.108	224,000	21,112	0.0943	0.104	0.097	0.102	0.093	0.108	224,000	0.0943	4.00%
2025-12-03	0	0.100	0.100	0.118	0.100	0.100	12,000	1,200	0.1000	0.100	0.100	0.118	0.100	0.100	12,000	0.1000	0.00%
2025-12-02	0	0.100	0.100	0.118	0.100	0.100	46,000	4,600	0.1000	0.100	0.100	0.118	0.100	0.100	46,000	0.1000	0.00%
2025-12-01	0	0.100	0.094	0.118	-	-	0	0	-	0.100	0.094	0.118	-	-	0	-	0.00%
2025-11-28	0	0.100	0.093	0.115	-	-	0	0	-	0.100	0.093	0.115	-	-	0	-	0.00%
2025-11-27	0	0.100	0.095	0.115	-	-	0	0	-	0.100	0.095	0.115	-	-	0	-	0.00%
2025-11-26	0	0.100	0.100	0.115	0.100	0.100	2,000	200	0.1000	0.100	0.100	0.115	0.100	0.100	2,000	0.1000	0.00%
2025-11-25	0	0.100	0.095	0.105	0.100	0.105	398,000	39,904	0.1003	0.100	0.095	0.105	0.100	0.105	398,000	0.1003	-2.91%
2025-11-24	0	0.103	0.103	0.120	0.102	0.103	18,000	1,842	0.1023	0.103	0.103	0.120	0.102	0.103	18,000	0.1023	0.00%
2025-11-21	0	0.103	0.103	0.125	0.102	0.104	144,000	14,854	0.1032	0.103	0.103	0.125	0.102	0.104	144,000	0.1032	-10.43%
2025-11-20	0	0.115	0.107	0.115	0.102	0.115	206,000	21,334	0.1036	0.115	0.107	0.115	0.102	0.115	206,000	0.1036	4.55%
2025-11-19	0	0.110	0.110	-	0.110	0.110	70,000	7,700	0.1100	0.110	0.110	-	0.110	0.110	70,000	0.1100	-0.90%
2025-11-18	0	0.111	0.101	0.111	-	-	0	0	-	0.111	0.101	0.111	-	-	0	-	-0.89%
2025-11-17	0	0.112	0.106	0.117	-	-	0	0	-	0.112	0.106	0.117	-	-	0	-	0.00%
2025-11-14	0	0.112	0.110	0.112	0.110	0.117	176,000	19,510	0.1109	0.112	0.110	0.112	0.110	0.117	176,000	0.1109	-1.75%
2025-11-13	0	0.114	0.114	0.120	0.114	0.115	424,000	48,416	0.1142	0.114	0.114	0.120	0.114	0.115	424,000	0.1142	-3.39%
2025-11-12	0	0.118	0.118	0.123	0.114	0.125	434,000	51,762	0.1193	0.118	0.118	0.123	0.114	0.125	434,000	0.1193	-3.28%
2025-11-11	0	0.122	0.119	0.122	0.111	0.123	528,000	63,396	0.1201	0.122	0.119	0.122	0.111	0.123	528,000	0.1201	9.91%
2025-11-10	0	0.111	0.111	0.119	0.110	0.111	182,000	20,178	0.1109	0.111	0.111	0.119	0.110	0.111	182,000	0.1109	-8.26%
2025-11-07	0	0.121	0.111	0.122	0.107	0.121	216,000	24,524	0.1135	0.121	0.111	0.122	0.107	0.121	216,000	0.1135	6.14%
2025-11-06	0	0.114	0.109	0.114	0.110	0.114	412,000	46,572	0.1130	0.114	0.109	0.114	0.110	0.114	412,000	0.1130	3.64%
2025-11-05	0	0.110	0.111	0.116	0.104	0.116	1,694,000	192,570	0.1137	0.110	0.111	0.116	0.104	0.116	1,694,000	0.1137	1.85%
2025-11-04	0	0.108	0.107	0.108	0.107	0.118	2,006,000	224,110	0.1117	0.108	0.107	0.108	0.107	0.118	2,006,000	0.1117	-2.70%
2025-11-03	0	0.111	0.116	0.127	0.107	0.136	3,706,000	456,952	0.1233	0.111	0.116	0.127	0.107	0.136	3,706,000	0.1233	-10.48%
2025-10-31	0	0.124	0.122	0.124	0.124	0.158	3,624,000	482,784	0.1332	0.124	0.122	0.124	0.124	0.158	3,624,000	0.1332	-15.65%
2025-10-30	0	0.147	0.142	0.147	0.117	0.160	10,902,000	1,549,892	0.1422	0.147	0.142	0.147	0.117	0.160	10,902,000	0.1422	27.83%
2025-10-28	0	0.115	0.103	0.115	0.091	0.115	3,776,000	397,634	0.1053	0.115	0.103	0.115	0.091	0.115	3,776,000	0.1053	29.21%
2025-10-27	0	0.089	0.089	0.098	0.088	0.093	8,316,000	758,958	0.0913	0.089	0.089	0.098	0.088	0.093	8,316,000	0.0913	-1.11%
2025-10-24	0	0.090	0.088	0.094	0.090	0.090	100,000	9,000	0.0900	0.090	0.088	0.094	0.090	0.090	100,000	0.0900	-3.23%
2025-10-23	0	0.093	0.087	0.096	-	-	0	0	-	0.093	0.087	0.096	-	-	0	-	0.00%
2025-10-22	0	0.093	0.087	0.096	-	-	0	0	-	0.093	0.087	0.096	-	-	0	-	0.00%
2025-10-21	0	0.093	0.093	0.097	0.086	0.090	182,000	16,020	0.0880	0.093	0.093	0.097	0.086	0.090	182,000	0.0880	3.33%
2025-10-20	0	0.090	0.089	0.090	-	-	0	0	-	0.090	0.089	0.090	-	-	0	-	0.00%
2025-10-17	0	0.090	0.081	0.094	0.086	0.090	272,000	23,446	0.0862	0.090	0.081	0.094	0.086	0.090	272,000	0.0862	-1.10%
2025-10-16	0	0.091	0.088	0.094	-	-	0	0	-	0.091	0.088	0.094	-	-	0	-	0.00%
2025-10-15	0	0.091	0.089	0.095	0.088	0.092	518,000	46,804	0.0904	0.091	0.089	0.095	0.088	0.092	518,000	0.0904	1.11%
2025-10-14	0	0.090	0.090	0.096	0.090	0.090	70,000	6,300	0.0900	0.090	0.090	0.096	0.090	0.090	70,000	0.0900	-3.23%
2025-10-13	0	0.093	0.093	0.094	0.085	0.093	680,000	62,688	0.0922	0.093	0.093	0.094	0.085	0.093	680,000	0.0922	3.33%
2025-10-10	0	0.090	0.090	0.091	0.090	0.090	24,000	2,160	0.0900	0.090	0.090	0.091	0.090	0.090	24,000	0.0900	-2.17%
2025-10-09	0	0.092	0.092	0.093	0.090	0.094	184,000	16,886	0.0918	0.092	0.092	0.093	0.090	0.094	184,000	0.0918	1.10%
2025-10-08	0	0.091	0.095	0.097	0.090	0.094	2,632,000	241,464	0.0917	0.091	0.095	0.097	0.090	0.094	2,632,000	0.0917	-4.21%
2025-10-06	0	0.095	0.093	0.101	0.095	0.101	60,000	5,758	0.0960	0.095	0.093	0.101	0.095	0.101	60,000	0.0960	0.00%
2025-10-03	0	0.095	0.095	0.097	0.092	0.103	580,000	55,176	0.0951	0.095	0.095	0.097	0.092	0.103	580,000	0.0951	-7.77%
2025-10-02	0	0.103	0.103	0.104	0.090	0.111	5,322,000	548,400	0.1030	0.103	0.103	0.104	0.090	0.111	5,322,000	0.1030	13.19%
2025-09-30	0	0.091	0.090	0.097	-	-	0	0	-	0.091	0.090	0.097	-	-	0	-	0.00%
2025-09-29	0	0.091	0.091	0.092	0.091	0.091	202,000	18,382	0.0910	0.091	0.091	0.092	0.091	0.091	202,000	0.0910	-3.19%
2025-09-26	0	0.094	0.090	0.094	0.090	0.094	628,000	56,658	0.0902	0.094	0.090	0.094	0.090	0.094	628,000	0.0902	4.44%
2025-09-25	0	0.090	0.090	0.097	0.090	0.090	74,000	6,660	0.0900	0.090	0.090	0.097	0.090	0.090	74,000	0.0900	-4.26%
2025-09-24	0	0.094	0.088	0.095	-	-	0	0	-	0.094	0.088	0.095	-	-	0	-	0.00%
2025-09-23	0	0.094	0.088	0.098	0.093	0.094	42,000	3,938	0.0938	0.094	0.088	0.098	0.093	0.094	42,000	0.0938	1.08%
2025-09-22	0	0.093	0.090	0.093	0.090	0.093	50,000	4,626	0.0925	0.093	0.090	0.093	0.090	0.093	50,000	0.0925	0.00%
2025-09-19	0	0.093	0.093	0.094	0.093	0.093	2,000	186	0.0930	0.093	0.093	0.094	0.093	0.093	2,000	0.0930	0.00%
2025-09-18	0	0.093	0.093	0.094	0.085	0.094	400,000	36,710	0.0918	0.093	0.093	0.094	0.085	0.094	400,000	0.0918	0.00%
2025-09-17	0	0.093	0.093	0.098	0.093	0.097	188,000	17,730	0.0943	0.093	0.093	0.098	0.093	0.097	188,000	0.0943	0.00%
2025-09-16	0	0.093	0.093	0.098	0.093	0.095	514,000	48,814	0.0950	0.093	0.093	0.098	0.093	0.095	514,000	0.0950	-1.06%
2025-09-15	0	0.094	0.093	0.098	-	-	0	0	-	0.094	0.093	0.098	-	-	0	-	0.00%
2025-09-12	0	0.094	0.094	0.099	0.094	0.094	500,000	47,000	0.0940	0.094	0.094	0.099	0.094	0.094	500,000	0.0940	1.08%
2025-09-11	0	0.093	0.093	0.095	0.093	0.093	120,000	11,160	0.0930	0.093	0.093	0.095	0.093	0.093	120,000	0.0930	-1.06%
2025-09-10	0	0.094	0.093	0.098	0.094	0.094	450,000	42,300	0.0940	0.094	0.093	0.098	0.094	0.094	450,000	0.0940	1.08%
2025-09-09	0	0.093	0.093	0.095	0.092	0.095	846,000	79,118	0.0935	0.093	0.093	0.095	0.092	0.095	846,000	0.0935	-1.06%
2025-09-08	0	0.094	0.094	0.097	0.094	0.094	56,000	5,264	0.0940	0.094	0.094	0.097	0.094	0.094	56,000	0.0940	-2.08%
2025-09-05	0	0.096	0.093	0.096	-	-	0	0	-	0.096	0.093	0.096	-	-	0	-	0.00%
2025-09-04	0	0.096	0.094	0.098	0.092	0.096	126,000	11,650	0.0925	0.096	0.094	0.098	0.092	0.096	126,000	0.0925	2.13%
2025-09-03	0	0.094	0.094	0.096	0.094	0.095	434,000	41,154	0.0948	0.094	0.094	0.096	0.094	0.095	434,000	0.0948	-1.05%
2025-09-02	0	0.095	0.094	0.095	0.095	0.096	228,000	21,728	0.0953	0.095	0.094	0.095	0.095	0.096	228,000	0.0953	1.06%
2025-09-01	0	0.094	0.094	0.096	0.093	0.095	152,000	14,290	0.0940	0.094	0.094	0.096	0.093	0.095	152,000	0.0940	1.08%
2025-08-29	0	0.093	0.092	0.093	0.092	0.093	88,000	8,126	0.0923	0.093	0.092	0.093	0.092	0.093	88,000	0.0923	0.00%
2025-08-28	0	0.093	0.093	0.096	0.093	0.093	332,000	30,876	0.0930	0.093	0.093	0.096	0.093	0.093	332,000	0.0930	0.00%
2025-08-27	0	0.093	0.092	0.093	0.093	0.096	1,976,000	186,026	0.0941	0.093	0.092	0.093	0.093	0.096	1,976,000	0.0941	-3.12%
2025-08-26	0	0.096	0.093	0.096	0.093	0.096	68,000	6,356	0.0935	0.096	0.093	0.096	0.093	0.096	68,000	0.0935	-4.00%
2025-08-25	0	0.100	0.096	0.100	0.096	0.100	274,000	26,312	0.0960	0.100	0.096	0.100	0.096	0.100	274,000	0.0960	6.38%
2025-08-22	0	0.094	0.094	0.095	0.094	0.096	592,000	55,668	0.0940	0.094	0.094	0.095	0.094	0.096	592,000	0.0940	-2.08%
2025-08-21	0	0.096	0.095	0.096	0.094	0.096	108,000	10,160	0.0941	0.096	0.095	0.096	0.094	0.096	108,000	0.0941	1.05%
2025-08-20	0	0.095	0.093	0.096	0.094	0.096	754,000	71,608	0.0950	0.095	0.093	0.096	0.094	0.096	754,000	0.0950	1.06%
2025-08-19	0	0.094	0.093	0.095	0.092	0.097	974,000	92,520	0.0950	0.094	0.093	0.095	0.092	0.097	974,000	0.0950	1.08%
2025-08-18	0	0.093	0.092	0.093	0.093	0.096	2,480,000	231,182	0.0932	0.093	0.092	0.093	0.093	0.096	2,480,000	0.0932	-2.11%
2025-08-15	0	0.095	0.092	0.095	0.095	0.097	674,000	64,358	0.0955	0.095	0.092	0.095	0.095	0.097	674,000	0.0955	-1.04%
2025-08-14	0	0.096	0.096	0.100	0.094	0.101	380,000	36,222	0.0953	0.096	0.096	0.100	0.094	0.101	380,000	0.0953	1.05%
2025-08-13	0	0.095	0.095	0.099	0.095	0.102	1,646,381	160,649	0.0976	0.095	0.095	0.099	0.095	0.102	1,646,381	0.0976	-2.06%
2025-08-12	0	0.097	0.097	0.099	0.091	0.105	2,756,000	280,468	0.1018	0.097	0.097	0.099	0.091	0.105	2,756,000	0.1018	4.30%
2025-08-11	0	0.093	0.092	0.095	0.092	0.093	794,000	73,808	0.0930	0.093	0.092	0.095	0.092	0.093	794,000	0.0930	-2.11%
2025-08-08	0	0.095	0.093	0.095	0.094	0.095	1,220,000	115,816	0.0949	0.095	0.093	0.095	0.094	0.095	1,220,000	0.0949	1.06%
2025-08-07	0	0.094	0.094	0.098	0.094	0.104	532,000	50,858	0.0956	0.094	0.094	0.098	0.094	0.104	532,000	0.0956	-6.00%
2025-08-06	0	0.100	0.098	0.100	0.100	0.100	208,000	20,800	0.1000	0.100	0.098	0.100	0.100	0.100	208,000	0.1000	5.26%
2025-08-05	0	0.095	0.095	0.098	0.094	0.095	188,000	17,806	0.0947	0.095	0.095	0.098	0.094	0.095	188,000	0.0947	-1.04%
2025-08-04	0	0.096	0.095	0.103	0.096	0.097	232,000	22,402	0.0966	0.096	0.095	0.103	0.096	0.097	232,000	0.0966	0.00%
2025-08-01	0	0.096	0.096	0.098	0.096	0.105	1,884,000	192,692	0.1023	0.096	0.096	0.098	0.096	0.105	1,884,000	0.1023	-2.04%
2025-07-31	0	0.098	0.098	0.100	0.095	0.098	1,280,000	124,624	0.0974	0.098	0.098	0.100	0.095	0.098	1,280,000	0.0974	4.26%
2025-07-30	0	0.094	0.094	0.098	0.093	0.098	366,000	34,756	0.0950	0.094	0.094	0.098	0.093	0.098	366,000	0.0950	-4.08%
2025-07-29	0	0.098	0.094	0.098	0.094	0.099	164,000	15,922	0.0971	0.098	0.094	0.098	0.094	0.099	164,000	0.0971	5.38%
2025-07-28	0	0.093	0.093	0.100	0.093	0.100	968,000	93,382	0.0965	0.093	0.093	0.100	0.093	0.100	968,000	0.0965	-7.00%
2025-07-25	0	0.100	0.095	0.100	0.094	0.103	752,000	75,944	0.1010	0.100	0.095	0.100	0.094	0.103	752,000	0.1010	0.00%
2025-07-24	0	0.100	0.093	0.100	0.093	0.100	90,000	8,586	0.0954	0.100	0.093	0.100	0.093	0.100	90,000	0.0954	5.26%
2025-07-23	0	0.095	0.095	0.098	0.094	0.096	264,000	25,270	0.0957	0.095	0.095	0.098	0.094	0.096	264,000	0.0957	1.06%
2025-07-22	0	0.094	0.094	0.098	0.094	0.100	164,000	15,924	0.0971	0.094	0.094	0.098	0.094	0.100	164,000	0.0971	-2.08%
2025-07-21	0	0.096	0.096	0.099	0.095	0.099	54,000	5,338	0.0989	0.096	0.096	0.099	0.095	0.099	54,000	0.0989	-2.04%
2025-07-18	0	0.098	0.095	0.099	0.092	0.100	1,612,000	157,968	0.0980	0.098	0.095	0.099	0.092	0.100	1,612,000	0.0980	0.00%
2025-07-17	0	0.098	0.093	0.098	0.093	0.101	19,010,000	1,786,956	0.0940	0.098	0.093	0.098	0.093	0.101	19,010,000	0.0940	5.38%
2025-07-16	0	0.093	0.093	0.098	0.090	0.093	36,000	3,258	0.0905	0.093	0.093	0.098	0.090	0.093	36,000	0.0905	-3.12%
2025-07-15	0	0.096	0.093	0.096	0.097	0.097	2,032,000	197,104	0.0970	0.096	0.093	0.096	0.097	0.097	2,032,000	0.0970	3.23%
2025-07-14	0	0.093	0.093	0.096	0.092	0.096	472,000	43,798	0.0928	0.093	0.093	0.096	0.092	0.096	472,000	0.0928	-2.11%
2025-07-11	0	0.095	0.093	0.095	0.090	0.096	724,000	68,566	0.0947	0.095	0.093	0.095	0.090	0.096	724,000	0.0947	3.26%
2025-07-10	0	0.092	0.091	0.092	0.090	0.094	2,048,000	186,956	0.0913	0.092	0.091	0.092	0.090	0.094	2,048,000	0.0913	-4.17%
2025-07-09	0	0.096	0.091	0.096	0.095	0.096	5,594,000	531,700	0.0950	0.096	0.091	0.096	0.095	0.096	5,594,000	0.0950	3.23%
2025-07-08	0	0.093	0.093	0.095	0.089	0.098	218,000	20,632	0.0946	0.093	0.093	0.095	0.089	0.098	218,000	0.0946	0.00%
2025-07-07	0	0.093	0.093	0.098	0.091	0.093	380,000	35,316	0.0929	0.093	0.093	0.098	0.091	0.093	380,000	0.0929	0.00%
2025-07-04	0	0.093	0.090	0.093	0.087	0.093	1,234,000	114,558	0.0928	0.093	0.090	0.093	0.087	0.093	1,234,000	0.0928	1.09%
2025-07-03	0	0.092	0.092	0.094	0.092	0.100	1,514,000	143,800	0.0950	0.092	0.092	0.094	0.092	0.100	1,514,000	0.0950	-8.00%
2025-07-02	0	0.100	0.096	0.100	0.093	0.100	5,332,000	527,006	0.0988	0.100	0.096	0.100	0.093	0.100	5,332,000	0.0988	1.01%
2025-06-30	0	0.099	0.093	0.102	0.093	0.100	202,000	19,658	0.0973	0.099	0.093	0.102	0.093	0.100	202,000	0.0973	2.06%
2025-06-27	0	0.097	0.097	0.102	0.097	0.105	588,000	58,370	0.0993	0.097	0.097	0.102	0.097	0.105	588,000	0.0993	-4.90%
2025-06-26	0	0.102	0.102	0.110	0.100	0.107	588,000	60,808	0.1034	0.102	0.102	0.110	0.100	0.107	588,000	0.1034	-2.86%
2025-06-25	0	0.105	0.105	0.107	0.099	0.117	19,768,000	2,011,686	0.1018	0.105	0.105	0.107	0.099	0.117	19,768,000	0.1018	10.53%
2025-06-24	0	0.095	0.095	0.096	0.095	0.096	446,000	42,420	0.0951	0.095	0.095	0.096	0.095	0.096	446,000	0.0951	0.00%
2025-06-23	0	0.095	0.095	0.100	0.095	0.096	102,000	9,720	0.0953	0.095	0.095	0.100	0.095	0.096	102,000	0.0953	-1.04%
2025-06-20	0	0.096	0.095	0.096	0.096	0.099	366,000	35,886	0.0980	0.096	0.095	0.096	0.096	0.099	366,000	0.0980	1.05%
2025-06-19	0	0.095	0.095	0.099	0.095	0.098	380,000	37,186	0.0979	0.095	0.095	0.099	0.095	0.098	380,000	0.0979	-4.04%
2025-06-18	0	0.099	0.095	0.100	0.099	0.099	284,000	28,116	0.0990	0.099	0.095	0.100	0.099	0.099	284,000	0.0990	3.12%
2025-06-17	0	0.096	0.096	0.097	0.096	0.097	202,000	19,482	0.0964	0.096	0.096	0.097	0.096	0.097	202,000	0.0964	-2.04%
2025-06-16	0	0.098	0.096	0.100	0.095	0.100	362,000	35,730	0.0987	0.098	0.096	0.100	0.095	0.100	362,000	0.0987	0.00%
2025-06-13	0	0.098	0.093	0.098	0.093	0.098	152,000	14,146	0.0931	0.098	0.093	0.098	0.093	0.098	152,000	0.0931	0.00%
2025-06-12	0	0.098	0.092	0.098	0.100	0.100	202,000	20,200	0.1000	0.098	0.092	0.098	0.100	0.100	202,000	0.1000	0.00%
2025-06-11	0	0.098	0.098	0.100	0.097	0.099	348,000	34,164	0.0982	0.098	0.098	0.100	0.097	0.099	348,000	0.0982	-1.01%
2025-06-10	0	0.099	0.092	0.099	-	-	0	0	-	0.099	0.092	0.099	-	-	0	-	0.00%
2025-06-09	0	0.099	0.099	0.100	0.090	0.093	604,000	56,160	0.0930	0.099	0.099	0.100	0.090	0.093	604,000	0.0930	6.45%
2025-06-06	0	0.093	0.093	0.100	0.093	0.100	14,000	1,330	0.0950	0.093	0.093	0.100	0.093	0.100	14,000	0.0950	-2.11%
2025-06-05	0	0.095	0.091	0.100	-	-	0	0	-	0.095	0.091	0.100	-	-	0	-	0.00%
2025-06-04	0	0.095	0.095	0.098	0.095	0.095	538,000	51,110	0.0950	0.095	0.095	0.098	0.095	0.095	538,000	0.0950	2.15%
2025-06-03	0	0.093	0.093	0.100	0.093	0.093	8,000	744	0.0930	0.093	0.093	0.100	0.093	0.093	8,000	0.0930	0.00%
2025-06-02	0	0.093	0.093	0.099	0.091	0.100	446,000	41,614	0.0933	0.093	0.093	0.099	0.091	0.100	446,000	0.0933	-9.71%
2025-05-30	0	0.103	0.097	0.101	0.097	0.103	104,000	10,314	0.0992	0.103	0.097	0.101	0.097	0.103	104,000	0.0992	1.98%
2025-05-29	0	0.101	0.097	0.101	0.098	0.105	316,000	31,436	0.0995	0.101	0.097	0.101	0.098	0.105	316,000	0.0995	6.32%
2025-05-28	0	0.095	0.094	0.099	0.094	0.099	440,000	42,654	0.0969	0.095	0.094	0.099	0.094	0.099	440,000	0.0969	-12.04%
2025-05-27	0	0.108	0.090	0.108	0.090	0.108	142,000	12,846	0.0905	0.108	0.090	0.108	0.090	0.108	142,000	0.0905	13.68%
2025-05-26	0	0.095	0.088	0.106	0.095	0.096	110,000	10,460	0.0951	0.095	0.088	0.106	0.095	0.096	110,000	0.0951	-1.04%
2025-05-23	0	0.096	0.095	0.099	0.096	0.100	214,000	21,186	0.0990	0.096	0.095	0.099	0.096	0.100	214,000	0.0990	-4.00%
2025-05-22	0	0.100	0.095	0.107	0.100	0.100	260,000	26,000	0.1000	0.100	0.095	0.107	0.100	0.100	260,000	0.1000	0.00%
2025-05-21	0	0.100	0.100	0.106	0.100	0.112	1,324,000	139,080	0.1050	0.100	0.100	0.106	0.100	0.112	1,324,000	0.1050	-2.91%
2025-05-20	0	0.103	0.097	0.103	0.095	0.103	322,000	30,948	0.0961	0.103	0.097	0.103	0.095	0.103	322,000	0.0961	5.10%
2025-05-19	0	0.098	0.095	0.098	0.097	0.102	420,000	41,026	0.0977	0.098	0.095	0.098	0.097	0.102	420,000	0.0977	-3.92%
2025-05-16	0	0.102	0.098	0.102	0.100	0.103	124,000	12,446	0.1004	0.102	0.098	0.102	0.100	0.103	124,000	0.1004	4.08%
2025-05-15	0	0.098	0.092	0.099	0.095	0.099	506,000	48,092	0.0950	0.098	0.092	0.099	0.095	0.099	506,000	0.0950	-2.97%
2025-05-14	0	0.101	0.093	0.101	0.096	0.106	672,000	66,140	0.0984	0.101	0.093	0.101	0.096	0.106	672,000	0.0984	3.06%
2025-05-13	0	0.098	0.093	0.098	0.093	0.103	1,544,000	146,764	0.0951	0.098	0.093	0.098	0.093	0.103	1,544,000	0.0951	-2.00%
2025-05-12	0	0.100	0.099	0.100	0.096	0.104	928,000	93,336	0.1006	0.100	0.099	0.100	0.096	0.104	928,000	0.1006	-3.85%
2025-05-09	0	0.104	0.104	0.113	0.104	0.105	406,000	42,262	0.1041	0.104	0.104	0.113	0.104	0.105	406,000	0.1041	0.97%
2025-05-08	0	0.103	0.103	0.113	0.102	0.115	15,336,000	1,648,638	0.1075	0.103	0.103	0.113	0.102	0.115	15,336,000	0.1075	-4.63%
2025-05-07	0	0.108	0.108	0.115	0.108	0.111	1,646,000	180,606	0.1097	0.108	0.108	0.115	0.108	0.111	1,646,000	0.1097	-4.42%
2025-05-06	0	0.113	0.113	0.115	0.101	0.117	2,418,000	268,866	0.1112	0.113	0.113	0.115	0.101	0.117	2,418,000	0.1112	-1.74%
2025-05-02	0	0.115	0.113	0.115	0.098	0.137	11,658,000	1,385,038	0.1188	0.115	0.113	0.115	0.098	0.137	11,658,000	0.1188	18.56%
2025-04-30	0	0.097	0.097	0.100	0.093	0.127	8,624,000	945,230	0.1096	0.097	0.097	0.100	0.093	0.127	8,624,000	0.1096	-2.02%
2025-04-29	0	0.099	0.096	0.099	0.083	0.135	12,104,000	1,295,260	0.1070	0.099	0.096	0.099	0.083	0.135	12,104,000	0.1070	23.75%
2025-04-28	0	0.080	0.078	0.080	0.080	0.080	6,000	480	0.0800	0.080	0.078	0.080	0.080	0.080	6,000	0.0800	0.00%
2025-04-25	0	0.080	0.072	0.080	0.080	0.080	4,000	320	0.0800	0.080	0.072	0.080	0.080	0.080	4,000	0.0800	0.00%
2025-04-24	0	0.080	0.073	0.080	0.075	0.085	594,000	47,536	0.0800	0.080	0.073	0.080	0.075	0.085	594,000	0.0800	2.56%
2025-04-23	0	0.078	0.073	0.078	0.070	0.086	1,042,000	81,842	0.0785	0.078	0.073	0.078	0.070	0.086	1,042,000	0.0785	4.00%
2025-04-22	0	0.075	0.075	0.078	0.061	0.095	8,958,000	678,972	0.0758	0.075	0.075	0.078	0.061	0.095	8,958,000	0.0758	-21.87%
2025-04-17	0	0.096	0.090	0.096	0.086	0.103	2,222,000	205,172	0.0923	0.096	0.090	0.096	0.086	0.103	2,222,000	0.0923	-2.04%
2025-04-16	0	0.098	0.090	0.098	0.090	0.102	564,000	53,578	0.0950	0.098	0.090	0.098	0.090	0.102	564,000	0.0950	5.38%
2025-04-15	0	0.093	0.093	0.095	0.090	0.110	2,990,000	294,414	0.0985	0.093	0.093	0.095	0.090	0.110	2,990,000	0.0985	-10.58%
2025-04-14	0	0.104	0.100	0.104	0.100	0.115	2,234,000	232,380	0.1040	0.104	0.100	0.104	0.100	0.115	2,234,000	0.1040	-14.05%
2025-04-11	0	0.121	0.113	0.121	0.105	0.133	3,062,000	353,228	0.1154	0.121	0.113	0.121	0.105	0.133	3,062,000	0.1154	-7.63%
2025-04-10	0	0.131	0.131	0.139	0.129	0.159	3,098,000	413,340	0.1334	0.131	0.131	0.139	0.129	0.159	3,098,000	0.1334	-10.27%
2025-04-09	0	0.146	0.152	0.161	0.145	0.168	1,756,000	270,836	0.1542	0.146	0.152	0.161	0.145	0.168	1,756,000	0.1542	-10.43%
2025-04-08	0	0.163	0.157	0.163	0.150	0.166	1,422,000	223,396	0.1571	0.163	0.157	0.163	0.150	0.166	1,422,000	0.1571	-4.12%
2025-04-07	0	0.170	0.155	0.174	0.150	0.192	3,266,000	556,050	0.1703	0.170	0.155	0.174	0.150	0.192	3,266,000	0.1703	-22.37%
2025-04-03	0	0.219	0.218	0.220	0.209	0.220	186,000	40,214	0.2162	0.219	0.218	0.220	0.209	0.220	186,000	0.2162	4.78%
2025-04-02	0	0.209	0.205	0.210	0.209	0.209	40,000	8,360	0.2090	0.209	0.205	0.210	0.209	0.209	40,000	0.2090	-0.95%
2025-04-01	0	0.211	0.210	0.216	0.204	0.220	580,000	122,284	0.2108	0.211	0.210	0.216	0.204	0.220	580,000	0.2108	3.43%
2025-03-31	0	0.204	0.200	0.204	0.204	0.234	1,076,000	229,596	0.2134	0.204	0.200	0.204	0.204	0.234	1,076,000	0.2134	-5.56%
2025-03-28	0	0.216	0.216	0.223	0.216	0.228	438,000	97,832	0.2234	0.216	0.216	0.223	0.216	0.228	438,000	0.2234	-6.49%
2025-03-27	0	0.231	0.229	0.231	0.218	0.240	522,000	120,756	0.2313	0.231	0.229	0.231	0.218	0.240	522,000	0.2313	5.00%
2025-03-26	0	0.220	0.220	0.228	0.220	0.260	1,498,000	349,824	0.2335	0.220	0.220	0.228	0.220	0.260	1,498,000	0.2335	-9.84%
2025-03-25	0	0.244	0.238	0.249	0.232	0.255	11,036,000	2,581,526	0.2339	0.244	0.238	0.249	0.232	0.255	11,036,000	0.2339	4.72%
2025-03-24	0	0.233	0.233	0.236	0.232	0.240	108,000	25,568	0.2367	0.233	0.233	0.236	0.232	0.240	108,000	0.2367	-1.27%
2025-03-21	0	0.236	0.235	0.245	0.236	0.237	108,000	25,496	0.2361	0.236	0.235	0.245	0.236	0.237	108,000	0.2361	-0.42%
2025-03-20	0	0.237	0.237	0.245	0.235	0.241	260,000	61,696	0.2373	0.237	0.237	0.245	0.235	0.241	260,000	0.2373	-2.87%
2025-03-19	0	0.244	0.240	0.241	0.240	0.247	332,000	80,354	0.2420	0.244	0.240	0.241	0.240	0.247	332,000	0.2420	-1.21%
2025-03-18	0	0.247	0.243	0.250	0.247	0.255	1,886,000	470,274	0.2493	0.247	0.243	0.250	0.247	0.255	1,886,000	0.2493	0.00%
2025-03-17	0	0.247	0.247	0.255	0.247	0.247	100,000	24,700	0.2470	0.247	0.247	0.255	0.247	0.247	100,000	0.2470	0.00%
2025-03-14	0	0.247	0.245	0.247	0.245	0.250	1,652,000	406,798	0.2462	0.247	0.245	0.247	0.245	0.250	1,652,000	0.2462	-1.20%
2025-03-13	0	0.250	0.247	0.250	0.246	0.250	340,000	84,670	0.2490	0.250	0.247	0.250	0.246	0.250	340,000	0.2490	-1.96%
2025-03-12	0	0.255	0.245	0.255	0.250	0.255	430,000	109,290	0.2542	0.255	0.245	0.255	0.250	0.255	430,000	0.2542	0.00%
2025-03-11	0	0.255	0.250	0.260	0.250	0.265	996,000	253,280	0.2543	0.255	0.250	0.260	0.250	0.265	996,000	0.2543	-3.77%
2025-03-10	0	0.265	0.260	0.270	0.260	0.270	248,000	65,980	0.2660	0.265	0.260	0.270	0.260	0.270	248,000	0.2660	-1.85%
2025-03-07	0	0.270	0.265	0.275	0.270	0.275	596,000	162,420	0.2725	0.270	0.265	0.275	0.270	0.275	596,000	0.2725	-1.82%
2025-03-06	0	0.275	0.265	0.275	0.270	0.280	434,000	119,500	0.2753	0.275	0.265	0.275	0.270	0.280	434,000	0.2753	1.85%
2025-03-05	0	0.270	0.270	0.275	0.265	0.275	480,000	128,700	0.2681	0.270	0.270	0.275	0.265	0.275	480,000	0.2681	-1.82%
2025-03-04	0	0.275	0.260	0.275	0.265	0.275	240,000	64,050	0.2669	0.275	0.260	0.275	0.265	0.275	240,000	0.2669	0.00%
2025-03-03	0	0.275	0.270	0.280	-	-	0	0	-	0.275	0.270	0.280	-	-	0	-	0.00%
2025-02-28	0	0.275	0.270	0.275	0.275	0.310	2,358,000	673,860	0.2858	0.275	0.270	0.275	0.275	0.310	2,358,000	0.2858	-3.51%
2025-02-27	0	0.285	0.280	0.295	0.280	0.285	596,000	168,580	0.2829	0.285	0.280	0.295	0.280	0.285	596,000	0.2829	-1.72%
2025-02-26	0	0.290	0.280	0.290	0.270	0.290	658,000	183,790	0.2793	0.290	0.280	0.290	0.270	0.290	658,000	0.2793	5.45%
2025-02-25	0	0.275	0.270	0.280	0.275	0.285	580,000	161,800	0.2790	0.275	0.270	0.280	0.275	0.285	580,000	0.2790	0.00%
2025-02-24	0	0.275	0.260	0.275	0.260	0.275	314,000	83,340	0.2654	0.275	0.260	0.275	0.260	0.275	314,000	0.2654	3.77%
2025-02-21	0	0.265	0.265	0.290	0.265	0.270	224,000	60,030	0.2680	0.265	0.265	0.290	0.265	0.270	224,000	0.2680	0.00%
2025-02-20	0	0.265	0.265	0.280	0.265	0.275	128,000	34,740	0.2714	0.265	0.265	0.280	0.265	0.275	128,000	0.2714	-7.02%
2025-02-19	0	0.285	0.270	0.295	0.285	0.285	184,000	52,440	0.2850	0.285	0.270	0.295	0.285	0.285	184,000	0.2850	0.00%
2025-02-18	0	0.285	0.265	0.285	0.265	0.295	2,696,000	762,630	0.2829	0.285	0.265	0.285	0.265	0.295	2,696,000	0.2829	5.56%
2025-02-17	0	0.270	0.270	0.275	0.270	0.280	214,000	58,320	0.2725	0.270	0.270	0.275	0.270	0.280	214,000	0.2725	-3.57%
2025-02-14	0	0.280	0.270	0.280	0.260	0.280	804,000	216,000	0.2687	0.280	0.270	0.280	0.260	0.280	804,000	0.2687	0.00%
2025-02-13	0	0.280	0.275	0.285	0.280	0.280	90,000	25,200	0.2800	0.280	0.275	0.285	0.280	0.280	90,000	0.2800	0.00%
2025-02-12	0	0.280	0.290	0.295	0.275	0.325	922,000	260,650	0.2827	0.280	0.290	0.295	0.275	0.325	922,000	0.2827	-8.20%
2025-02-11	0	0.305	0.290	0.315	0.295	0.305	54,000	16,080	0.2978	0.305	0.290	0.315	0.295	0.305	54,000	0.2978	1.67%
2025-02-10	0	0.300	0.280	0.295	-	-	0	0	-	0.300	0.280	0.295	-	-	0	-	0.00%
2025-02-07	0	0.300	0.300	0.315	0.295	0.310	118,000	36,030	0.3053	0.300	0.300	0.315	0.295	0.310	118,000	0.3053	-3.23%
2025-02-06	0	0.310	0.310	0.325	0.290	0.325	672,000	209,630	0.3119	0.310	0.310	0.325	0.290	0.325	672,000	0.3119	3.33%
2025-02-05	0	0.300	0.295	0.315	0.290	0.320	566,000	174,070	0.3075	0.300	0.295	0.315	0.290	0.320	566,000	0.3075	5.26%
2025-02-04	0	0.285	0.285	0.295	0.255	0.300	2,974,000	840,690	0.2827	0.285	0.285	0.295	0.255	0.300	2,974,000	0.2827	7.55%
2025-02-03	0	0.265	0.265	0.270	0.260	0.280	772,000	206,570	0.2676	0.265	0.265	0.270	0.260	0.280	772,000	0.2676	-7.02%
2025-01-28	0	0.285	0.265	0.285	0.245	0.380	12,580,000	3,308,036	0.2630	0.285	0.265	0.285	0.245	0.380	12,580,000	0.2630	11.76%
2025-01-27	0	0.255	0.255	0.265	0.243	0.260	5,548,000	1,407,156	0.2536	0.255	0.255	0.265	0.243	0.260	5,548,000	0.2536	4.08%
2025-01-24	0	0.245	0.236	0.245	0.248	0.248	4,000	992	0.2480	0.245	0.236	0.245	0.248	0.248	4,000	0.2480	3.81%
2025-01-23	0	0.236	0.235	0.236	0.235	0.240	342,000	80,976	0.2368	0.236	0.235	0.236	0.235	0.240	342,000	0.2368	-1.26%
2025-01-22	0	0.239	0.235	0.239	0.230	0.270	4,350,000	1,074,150	0.2469	0.239	0.235	0.239	0.230	0.270	4,350,000	0.2469	-0.42%
2025-01-21	0	0.240	0.238	0.240	0.240	0.248	1,458,000	352,558	0.2418	0.240	0.238	0.240	0.240	0.248	1,458,000	0.2418	-3.61%
2025-01-20	0	0.249	0.240	0.249	0.236	0.249	1,754,000	424,420	0.2420	0.249	0.240	0.249	0.236	0.249	1,754,000	0.2420	0.40%
2025-01-17	0	0.248	0.241	0.248	0.243	0.265	6,574,000	1,658,400	0.2523	0.248	0.241	0.248	0.243	0.265	6,574,000	0.2523	-0.80%
2025-01-16	0	0.250	0.250	0.255	0.250	0.270	1,838,000	475,350	0.2586	0.250	0.250	0.255	0.250	0.270	1,838,000	0.2586	2.04%
2025-01-15	0	0.245	0.245	0.249	0.240	0.255	1,566,000	386,958	0.2471	0.245	0.245	0.249	0.240	0.255	1,566,000	0.2471	-1.21%
2025-01-14	0	0.248	0.248	0.250	0.245	0.285	11,950,000	3,046,214	0.2549	0.248	0.248	0.250	0.245	0.285	11,950,000	0.2549	-17.33%
2025-01-13	0	0.300	0.280	0.300	0.280	0.300	110,000	31,260	0.2842	0.300	0.280	0.300	0.280	0.300	110,000	0.2842	7.14%
2025-01-10	0	0.280	0.280	0.295	0.280	0.290	458,000	130,050	0.2840	0.280	0.280	0.295	0.280	0.290	458,000	0.2840	-3.45%
2025-01-09	0	0.290	0.285	0.300	0.290	0.310	1,076,000	315,790	0.2935	0.290	0.285	0.300	0.290	0.310	1,076,000	0.2935	0.00%
2025-01-08	0	0.290	0.285	0.290	0.270	0.310	5,016,000	1,425,250	0.2841	0.290	0.285	0.290	0.270	0.310	5,016,000	0.2841	-3.33%
2025-01-07	0	0.300	0.300	0.305	0.280	0.350	4,526,000	1,350,150	0.2983	0.300	0.300	0.305	0.280	0.350	4,526,000	0.2983	-14.29%
2025-01-06	0	0.350	0.340	0.350	0.340	0.350	250,000	86,050	0.3442	0.350	0.340	0.350	0.340	0.350	250,000	0.3442	0.00%
2025-01-03	0	0.350	0.350	0.360	0.340	0.390	2,008,000	701,300	0.3493	0.350	0.350	0.360	0.340	0.390	2,008,000	0.3493	-10.26%
2025-01-02	0	0.390	0.370	0.390	0.360	0.415	2,136,000	809,990	0.3792	0.390	0.370	0.390	0.360	0.415	2,136,000	0.3792	-7.14%
2024-12-31	0	0.420	0.405	0.420	0.246	0.460	6,266,000	2,581,422	0.4120	0.420	0.405	0.420	0.246	0.460	6,266,000	0.4120	0.00%
2024-12-30	0	0.420	0.415	0.420	0.400	0.435	1,264,000	527,340	0.4172	0.420	0.415	0.420	0.400	0.435	1,264,000	0.4172	1.20%
2024-12-27	0	0.415	0.415	0.430	0.415	0.425	342,000	144,130	0.4214	0.415	0.415	0.430	0.415	0.425	342,000	0.4214	-2.35%
2024-12-24	0	0.425	0.425	0.430	0.410	0.450	792,000	337,060	0.4256	0.425	0.425	0.430	0.410	0.450	792,000	0.4256	-2.30%
2024-12-23	0	0.435	0.420	0.435	0.400	0.440	1,718,000	720,810	0.4196	0.435	0.420	0.435	0.400	0.440	1,718,000	0.4196	-2.25%
2024-12-20	0	0.445	0.445	0.465	0.425	0.470	4,752,000	2,158,640	0.4543	0.445	0.445	0.465	0.425	0.470	4,752,000	0.4543	3.49%
2024-12-19	0	0.430	0.420	0.430	0.400	0.440	1,068,000	445,950	0.4176	0.430	0.420	0.430	0.400	0.440	1,068,000	0.4176	0.00%
2024-12-18	0	0.430	0.430	0.465	0.430	0.460	110,000	48,650	0.4423	0.430	0.430	0.465	0.430	0.460	110,000	0.4423	-7.53%
2024-12-17	0	0.465	0.460	0.465	0.445	0.475	146,000	67,570	0.4628	0.465	0.460	0.465	0.445	0.475	146,000	0.4628	-1.06%
2024-12-16	0	0.470	0.470	0.495	0.470	0.510	5,396,000	2,669,980	0.4948	0.470	0.470	0.495	0.470	0.510	5,396,000	0.4948	-12.96%
2024-12-13	0	0.540	0.540	0.550	0.450	0.570	5,414,000	2,753,770	0.5086	0.540	0.540	0.550	0.450	0.570	5,414,000	0.5086	18.68%
2024-12-12	0	0.455	0.455	0.465	0.400	0.470	1,744,000	781,720	0.4482	0.455	0.455	0.465	0.400	0.470	1,744,000	0.4482	13.75%
2024-12-11	0	0.400	0.400	0.410	0.395	0.420	3,384,000	1,354,260	0.4002	0.400	0.400	0.410	0.395	0.420	3,384,000	0.4002	-4.76%
2024-12-10	0	0.420	0.415	0.425	0.405	0.435	726,000	304,460	0.4194	0.420	0.415	0.425	0.405	0.435	726,000	0.4194	1.20%
2024-12-09	0	0.415	0.400	0.415	0.365	0.415	1,152,000	446,870	0.3879	0.415	0.400	0.415	0.365	0.415	1,152,000	0.3879	6.41%
2024-12-06	0	0.390	0.385	0.390	0.340	0.390	352,000	134,950	0.3834	0.390	0.385	0.390	0.340	0.390	352,000	0.3834	1.30%
2024-12-05	0	0.385	0.385	0.395	0.380	0.415	2,116,000	840,560	0.3972	0.385	0.385	0.395	0.380	0.415	2,116,000	0.3972	-7.23%
2024-12-04	0	0.415	0.415	0.435	0.400	0.445	1,364,000	574,390	0.4211	0.415	0.415	0.435	0.400	0.445	1,364,000	0.4211	-6.74%
2024-12-03	0	0.445	0.445	0.450	0.440	0.460	336,000	152,290	0.4532	0.445	0.445	0.450	0.440	0.460	336,000	0.4532	-5.32%
2024-12-02	0	0.470	0.465	0.470	0.400	0.495	5,494,000	2,467,950	0.4492	0.470	0.465	0.470	0.400	0.495	5,494,000	0.4492	-7.84%
2024-11-29	0	0.510	0.500	0.510	0.320	0.510	13,706,000	5,509,290	0.4020	0.510	0.500	0.510	0.320	0.510	13,706,000	0.4020	61.90%
2024-11-28	0	0.315	0.315	0.320	0.290	0.315	2,200,000	646,900	0.2940	0.315	0.315	0.320	0.290	0.315	2,200,000	0.2940	8.62%
2024-11-27	0	0.290	0.285	0.300	0.265	0.300	1,656,000	475,270	0.2870	0.290	0.285	0.300	0.265	0.300	1,656,000	0.2870	3.57%
2024-11-26	0	0.280	0.265	0.285	0.275	0.280	1,034,000	289,270	0.2798	0.280	0.265	0.285	0.275	0.280	1,034,000	0.2798	1.82%
2024-11-25	0	0.275	0.265	0.275	0.265	0.275	246,000	67,430	0.2741	0.275	0.265	0.275	0.265	0.275	246,000	0.2741	0.00%
2024-11-22	0	0.275	0.275	0.280	0.270	0.285	752,000	208,330	0.2770	0.275	0.275	0.280	0.270	0.285	752,000	0.2770	-1.79%
2024-11-21	0	0.280	0.280	0.295	0.275	0.300	586,000	163,490	0.2790	0.280	0.280	0.295	0.275	0.300	586,000	0.2790	3.70%
2024-11-20	0	0.270	0.270	0.285	0.260	0.310	1,520,000	423,210	0.2784	0.270	0.270	0.285	0.260	0.310	1,520,000	0.2784	-12.90%
2024-11-19	0	0.310	0.305	0.310	0.300	0.370	3,320,000	1,118,590	0.3369	0.310	0.305	0.310	0.300	0.370	3,320,000	0.3369	-7.46%
2024-11-18	0	0.335	0.305	0.320	0.243	0.345	6,110,000	1,695,172	0.2774	0.335	0.305	0.320	0.243	0.345	6,110,000	0.2774	19.64%
2024-11-15	0	0.280	0.280	0.295	0.260	0.285	874,000	241,740	0.2766	0.280	0.280	0.295	0.260	0.285	874,000	0.2766	-1.75%
2024-11-14	0	0.285	0.270	0.285	0.250	0.305	6,422,000	1,758,670	0.2739	0.285	0.270	0.285	0.250	0.305	6,422,000	0.2739	-3.39%
2024-11-13	0	0.295	0.295	0.310	0.295	0.320	3,662,000	1,108,640	0.3027	0.295	0.295	0.310	0.295	0.320	3,662,000	0.3027	-1.67%
2024-11-12	0	0.300	0.300	0.310	0.300	0.325	2,720,000	826,100	0.3037	0.300	0.300	0.310	0.300	0.325	2,720,000	0.3037	-3.23%
2024-11-11	0	0.310	0.310	0.315	0.300	0.360	1,964,000	614,130	0.3127	0.310	0.310	0.315	0.300	0.360	1,964,000	0.3127	-11.43%
2024-11-08	0	0.350	0.330	0.350	0.340	0.360	644,000	224,970	0.3493	0.350	0.330	0.350	0.340	0.360	644,000	0.3493	0.00%
2024-11-07	0	0.350	0.350	0.365	0.350	0.385	6,020,000	2,194,670	0.3646	0.350	0.350	0.365	0.350	0.385	6,020,000	0.3646	-6.67%
2024-11-06	0	0.375	0.375	0.380	0.370	0.390	1,002,000	387,010	0.3862	0.375	0.375	0.380	0.370	0.390	1,002,000	0.3862	-5.06%
2024-11-05	0	0.395	0.375	0.380	0.365	0.400	434,000	166,690	0.3841	0.395	0.375	0.380	0.365	0.400	434,000	0.3841	2.60%
2024-11-04	0	0.385	0.375	0.385	0.375	0.390	260,000	99,990	0.3846	0.385	0.375	0.385	0.375	0.390	260,000	0.3846	0.00%
2024-11-01	0	0.385	0.385	0.395	0.385	0.440	3,282,000	1,322,580	0.4030	0.385	0.385	0.395	0.385	0.440	3,282,000	0.4030	-19.79%
2024-10-31	0	0.480	0.440	0.480	0.390	0.500	1,854,000	818,290	0.4414	0.480	0.440	0.480	0.390	0.500	1,854,000	0.4414	18.52%
2024-10-30	0	0.405	0.400	0.405	0.400	0.430	646,000	265,720	0.4113	0.405	0.400	0.405	0.400	0.430	646,000	0.4113	-5.81%
2024-10-29	0	0.430	0.420	0.430	0.420	0.460	722,000	315,300	0.4367	0.430	0.420	0.430	0.420	0.460	722,000	0.4367	-5.49%
2024-10-28	0	0.455	0.440	0.460	0.455	0.455	42,000	19,130	0.4555	0.455	0.440	0.460	0.455	0.455	42,000	0.4555	-1.09%
2024-10-25	0	0.460	0.450	0.460	0.455	0.460	124,000	57,020	0.4598	0.460	0.450	0.460	0.455	0.460	124,000	0.4598	0.00%
2024-10-24	0	0.460	0.450	0.460	0.450	0.460	6,550,000	2,959,080	0.4518	0.460	0.450	0.460	0.450	0.460	6,550,000	0.4518	0.00%
2024-10-23	0	0.460	0.445	0.460	0.440	0.460	370,000	166,230	0.4493	0.460	0.445	0.460	0.440	0.460	370,000	0.4493	1.10%
2024-10-22	0	0.455	0.445	0.460	0.435	0.460	960,000	435,800	0.4540	0.455	0.445	0.460	0.435	0.460	960,000	0.4540	1.11%
2024-10-21	0	0.450	0.430	0.450	0.415	0.455	680,000	296,760	0.4364	0.450	0.430	0.450	0.415	0.455	680,000	0.4364	-1.10%
2024-10-18	0	0.455	0.450	0.455	0.410	0.460	7,164,000	3,147,140	0.4393	0.455	0.450	0.455	0.410	0.460	7,164,000	0.4393	0.00%
2024-10-17	0	0.455	0.440	0.455	0.440	0.455	38,000	17,210	0.4529	0.455	0.440	0.455	0.440	0.455	38,000	0.4529	2.25%
2024-10-16	0	0.445	0.445	0.450	0.435	0.460	142,000	63,820	0.4494	0.445	0.445	0.450	0.435	0.460	142,000	0.4494	0.00%
2024-10-15	0	0.445	0.430	0.445	0.440	0.450	780,000	347,090	0.4450	0.445	0.430	0.445	0.440	0.450	780,000	0.4450	-5.32%
2024-10-14	0	0.470	0.440	0.470	0.430	0.470	386,000	169,190	0.4383	0.470	0.440	0.470	0.430	0.470	386,000	0.4383	4.44%
2024-10-10	0	0.450	0.450	0.465	0.430	0.465	6,558,000	2,862,560	0.4365	0.450	0.450	0.465	0.430	0.465	6,558,000	0.4365	3.45%
2024-10-09	0	0.435	0.430	0.435	0.410	0.440	8,088,000	3,464,130	0.4283	0.435	0.430	0.435	0.410	0.440	8,088,000	0.4283	0.00%
2024-10-08	0	0.435	0.435	0.450	0.430	0.500	698,000	316,980	0.4541	0.435	0.435	0.450	0.430	0.500	698,000	0.4541	-10.31%
2024-10-07	0	0.485	0.485	0.500	0.485	0.520	1,396,000	700,750	0.5020	0.485	0.485	0.500	0.485	0.520	1,396,000	0.5020	-3.00%
2024-10-04	0	0.500	0.455	0.500	0.410	0.500	1,602,000	737,450	0.4603	0.500	0.455	0.500	0.410	0.500	1,602,000	0.4603	20.48%
2024-10-03	0	0.415	0.395	0.415	0.390	0.415	756,000	305,710	0.4044	0.415	0.395	0.415	0.390	0.415	756,000	0.4044	-2.35%
2024-10-02	0	0.425	0.400	0.430	0.400	0.430	830,000	344,800	0.4154	0.425	0.400	0.430	0.400	0.430	830,000	0.4154	1.19%
2024-09-30	0	0.420	0.400	0.420	0.380	0.420	804,000	321,580	0.4000	0.420	0.400	0.420	0.380	0.420	804,000	0.4000	3.70%
2024-09-27	0	0.405	0.400	0.405	0.380	0.405	654,000	260,220	0.3979	0.405	0.400	0.405	0.380	0.405	654,000	0.3979	2.53%
2024-09-26	0	0.395	0.395	0.410	0.395	0.410	298,000	121,620	0.4081	0.395	0.395	0.410	0.395	0.410	298,000	0.4081	-1.25%
2024-09-25	0	0.400	0.380	0.410	0.360	0.420	340,000	131,100	0.3856	0.400	0.380	0.410	0.360	0.420	340,000	0.3856	-4.76%
2024-09-24	0	0.420	0.410	0.420	0.410	0.425	266,300	110,808	0.4161	0.420	0.410	0.420	0.410	0.425	266,300	0.4161	-5.62%
2024-09-23	0	0.445	0.435	0.445	0.380	0.450	1,224,000	494,790	0.4042	0.445	0.435	0.445	0.380	0.450	1,224,000	0.4042	5.95%
2024-09-20	0	0.420	0.420	0.430	0.355	0.430	46,010,000	17,315,350	0.3763	0.420	0.420	0.430	0.355	0.430	46,010,000	0.3763	-2.33%
2024-09-19	0	0.430	0.405	0.430	0.405	0.435	1,468,000	602,100	0.4101	0.430	0.405	0.430	0.405	0.435	1,468,000	0.4101	-2.27%
2024-09-17	0	0.440	0.415	0.440	0.420	0.440	32,000	13,520	0.4225	0.440	0.415	0.440	0.420	0.440	32,000	0.4225	-2.22%
2024-09-16	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	-1.10%
2024-09-13	0	0.455	0.435	0.455	0.430	0.455	1,512,000	664,160	0.4393	0.455	0.435	0.455	0.430	0.455	1,512,000	0.4393	-3.19%
2024-09-12	0	0.470	0.425	0.470	-	-	0	0	-	0.470	0.425	0.470	-	-	0	-	0.00%
2024-09-11	0	0.470	0.425	0.475	-	-	0	0	-	0.470	0.425	0.475	-	-	0	-	0.00%
2024-09-10	0	0.470	0.430	0.470	0.475	0.475	2,110,000	1,002,250	0.4750	0.470	0.430	0.470	0.475	0.475	2,110,000	0.4750	-2.08%
2024-09-09	0	0.480	0.440	0.480	0.390	0.480	1,026,000	432,830	0.4219	0.480	0.440	0.480	0.390	0.480	1,026,000	0.4219	11.63%
2024-09-05	0	0.430	0.410	0.430	0.400	0.430	1,256,000	517,690	0.4122	0.430	0.410	0.430	0.400	0.430	1,256,000	0.4122	-3.37%
2024-09-04	0	0.445	0.435	0.445	0.410	0.450	244,000	107,320	0.4398	0.445	0.435	0.445	0.410	0.450	244,000	0.4398	-4.30%
2024-09-03	0	0.465	0.465	0.475	0.445	0.475	11,720,000	5,447,350	0.4648	0.465	0.465	0.475	0.445	0.475	11,720,000	0.4648	-5.10%
2024-09-02	0	0.490	0.490	0.495	0.450	0.530	22,752,000	10,563,380	0.4643	0.490	0.490	0.495	0.450	0.530	22,752,000	0.4643	-9.26%
2024-08-30	0	0.540	0.530	0.540	0.315	0.550	30,680,000	11,547,140	0.3764	0.540	0.530	0.540	0.315	0.550	30,680,000	0.3764	71.43%
2024-08-29	0	0.315	0.315	0.330	0.300	0.340	10,544,000	3,520,080	0.3338	0.315	0.315	0.330	0.300	0.340	10,544,000	0.3338	-7.35%
2024-08-28	0	0.340	0.320	0.345	0.270	0.340	9,050,000	2,728,140	0.3015	0.340	0.320	0.345	0.270	0.340	9,050,000	0.3015	9.68%
2024-08-27	0	0.310	0.310	0.320	0.280	0.330	7,610,000	2,427,320	0.3190	0.310	0.310	0.320	0.280	0.330	7,610,000	0.3190	-3.12%
2024-08-26	0	0.320	0.315	0.325	0.315	0.330	688,000	224,180	0.3258	0.320	0.315	0.325	0.315	0.330	688,000	0.3258	-3.03%
2024-08-23	0	0.330	0.320	0.330	0.315	0.380	10,316,000	3,774,580	0.3659	0.330	0.320	0.330	0.315	0.380	10,316,000	0.3659	-5.71%
2024-08-22	0	0.350	0.330	0.350	0.335	0.350	4,140,000	1,412,560	0.3412	0.350	0.330	0.350	0.335	0.350	4,140,000	0.3412	6.06%
2024-08-21	0	0.330	0.330	0.335	0.330	0.340	7,714,000	2,549,840	0.3305	0.330	0.330	0.335	0.330	0.340	7,714,000	0.3305	-5.71%
2024-08-20	0	0.350	0.335	0.345	0.330	0.350	564,000	191,650	0.3398	0.350	0.335	0.345	0.330	0.350	564,000	0.3398	4.48%
2024-08-19	0	0.335	0.335	0.345	0.330	0.340	430,000	145,060	0.3373	0.335	0.335	0.345	0.330	0.340	430,000	0.3373	-1.47%
2024-08-16	0	0.340	0.335	0.340	0.335	0.380	1,590,000	556,950	0.3503	0.340	0.335	0.340	0.335	0.380	1,590,000	0.3503	-8.11%
2024-08-15	0	0.370	0.365	0.375	0.340	0.380	3,794,000	1,359,530	0.3583	0.370	0.365	0.375	0.340	0.380	3,794,000	0.3583	7.25%
2024-08-14	0	0.345	0.345	0.355	0.340	0.360	3,914,000	1,368,500	0.3496	0.345	0.345	0.355	0.340	0.360	3,914,000	0.3496	-1.43%
2024-08-13	0	0.350	0.340	0.350	0.335	0.350	1,622,000	556,900	0.3433	0.350	0.340	0.350	0.335	0.350	1,622,000	0.3433	1.45%
2024-08-12	0	0.345	0.325	0.345	0.320	0.390	11,798,000	3,954,750	0.3352	0.345	0.325	0.345	0.320	0.390	11,798,000	0.3352	-11.54%
2024-08-09	0	0.390	0.380	0.390	0.340	0.400	46,928,000	16,743,770	0.3568	0.390	0.380	0.390	0.340	0.400	46,928,000	0.3568	16.42%
2024-08-08	0	0.335	0.335	0.340	0.320	0.350	2,500,000	833,750	0.3335	0.335	0.335	0.340	0.320	0.350	2,500,000	0.3335	-8.22%
2024-08-07	0	0.365	0.360	0.365	0.355	0.380	7,062,000	2,608,980	0.3694	0.365	0.360	0.365	0.355	0.380	7,062,000	0.3694	-2.67%
2024-08-06	0	0.375	0.370	0.375	0.365	0.410	10,738,000	4,049,070	0.3771	0.375	0.370	0.375	0.365	0.410	10,738,000	0.3771	-5.06%
2024-08-05	0	0.395	0.390	0.395	0.370	0.445	12,880,000	5,292,380	0.4109	0.395	0.390	0.395	0.370	0.445	12,880,000	0.4109	-1.25%
2024-08-02	0	0.400	0.400	0.430	0.400	0.450	13,378,000	5,852,300	0.4375	0.400	0.400	0.430	0.400	0.450	13,378,000	0.4375	-12.09%
2024-08-01	0	0.455	0.450	0.455	0.455	0.500	9,386,000	4,519,920	0.4816	0.455	0.450	0.455	0.455	0.500	9,386,000	0.4816	-10.78%
2024-07-31	0	0.510	0.510	0.520	0.445	0.530	35,418,000	16,860,710	0.4760	0.510	0.510	0.520	0.445	0.530	35,418,000	0.4760	4.08%
2024-07-30	0	0.490	0.490	0.520	0.465	0.560	40,208,000	21,574,260	0.5366	0.490	0.490	0.520	0.465	0.560	40,208,000	0.5366	-3.92%
2024-07-29	0	0.510	0.510	0.530	0.510	0.580	45,712,000	24,957,760	0.5460	0.510	0.510	0.530	0.510	0.580	45,712,000	0.5460	-5.56%
2024-07-26	0	0.540	0.540	0.550	0.540	0.580	41,938,000	23,922,720	0.5704	0.540	0.540	0.550	0.540	0.580	41,938,000	0.5704	-1.82%
2024-07-25	0	0.550	0.550	0.560	0.540	0.590	45,378,000	26,134,260	0.5759	0.550	0.550	0.560	0.540	0.590	45,378,000	0.5759	0.00%
2024-07-24	0	0.550	0.540	0.550	0.530	0.560	8,430,000	4,574,920	0.5427	0.550	0.540	0.550	0.530	0.560	8,430,000	0.5427	0.00%
2024-07-23	0	0.550	0.540	0.550	0.500	0.560	39,910,000	21,100,640	0.5287	0.550	0.540	0.550	0.500	0.560	39,910,000	0.5287	5.77%
2024-07-22	0	0.520	0.520	0.530	0.500	0.530	41,278,000	20,930,120	0.5071	0.520	0.520	0.530	0.500	0.530	41,278,000	0.5071	1.96%
2024-07-19	0	0.510	0.510	0.520	0.500	0.620	77,502,000	42,665,900	0.5505	0.510	0.510	0.520	0.500	0.620	77,502,000	0.5505	2.00%
2024-07-18	0	0.500	0.500	0.520	0.390	0.560	37,886,000	18,894,160	0.4987	0.500	0.500	0.520	0.390	0.560	37,886,000	0.4987	-10.71%
2024-07-17	0	0.560	0.530	0.560	0.510	0.560	75,506,000	40,387,380	0.5349	0.560	0.530	0.560	0.510	0.560	75,506,000	0.5349	5.66%
2024-07-16	0	0.530	0.520	0.550	0.510	0.570	59,370,000	31,332,020	0.5277	0.530	0.520	0.550	0.510	0.570	59,370,000	0.5277	-1.85%
2024-07-15	0	0.540	0.540	0.550	0.520	0.620	71,612,000	38,211,080	0.5336	0.540	0.540	0.550	0.520	0.620	71,612,000	0.5336	5.88%
2024-07-12	0	0.510	0.510	0.530	0.510	0.530	10,920,000	5,611,560	0.5139	0.510	0.510	0.530	0.510	0.530	10,920,000	0.5139	-3.77%
2024-07-11	0	0.530	0.530	0.540	0.520	0.580	20,168,000	10,908,200	0.5409	0.530	0.530	0.540	0.520	0.580	20,168,000	0.5409	3.92%
2024-07-10	0	0.510	0.510	0.530	0.500	0.540	12,756,000	6,581,320	0.5159	0.510	0.510	0.530	0.500	0.540	12,756,000	0.5159	-1.92%
2024-07-09	0	0.520	0.520	0.540	0.495	0.600	8,150,000	4,446,380	0.5456	0.520	0.520	0.540	0.495	0.600	8,150,000	0.5456	-3.70%
2024-07-08	0	0.540	0.530	0.540	0.420	0.560	10,856,000	5,607,690	0.5166	0.540	0.530	0.540	0.420	0.560	10,856,000	0.5166	28.57%
2024-07-05	0	0.420	0.405	0.420	0.365	0.420	29,102,000	11,304,010	0.3884	0.420	0.405	0.420	0.365	0.420	29,102,000	0.3884	5.00%
2024-07-04	0	0.400	0.395	0.400	0.325	0.400	5,218,000	1,957,500	0.3751	0.400	0.395	0.400	0.325	0.400	5,218,000	0.3751	14.29%
2024-07-03	0	0.350	0.335	0.350	0.335	0.350	5,322,000	1,815,540	0.3411	0.350	0.335	0.350	0.335	0.350	5,322,000	0.3411	0.00%
2024-07-02	0	0.350	0.330	0.350	0.310	0.350	9,546,000	3,136,850	0.3286	0.350	0.330	0.350	0.310	0.350	9,546,000	0.3286	2.94%
2024-06-28	0	0.340	0.315	0.325	0.325	0.345	10,404,000	3,488,050	0.3353	0.340	0.315	0.325	0.325	0.345	10,404,000	0.3353	1.49%
2024-06-27	0	0.335	0.335	0.350	0.335	0.365	2,416,000	832,660	0.3446	0.335	0.335	0.350	0.335	0.365	2,416,000	0.3446	-6.94%
2024-06-26	0	0.360	0.340	0.355	0.335	0.360	6,474,000	2,246,880	0.3471	0.360	0.340	0.355	0.335	0.360	6,474,000	0.3471	0.00%
2024-06-25	0	0.360	0.335	0.355	0.335	0.365	1,812,000	655,670	0.3618	0.360	0.335	0.355	0.335	0.365	1,812,000	0.3618	5.88%
2024-06-24	0	0.340	0.340	0.355	0.335	0.375	4,778,000	1,669,160	0.3493	0.340	0.340	0.355	0.335	0.375	4,778,000	0.3493	3.03%
2024-06-21	0	0.330	0.330	0.340	0.330	0.360	33,944,000	11,754,960	0.3463	0.330	0.330	0.340	0.330	0.360	33,944,000	0.3463	-10.81%
2024-06-20	0	0.370	0.360	0.370	0.370	0.390	11,116,000	4,252,820	0.3826	0.370	0.360	0.370	0.370	0.390	11,116,000	0.3826	-7.50%
2024-06-19	0	0.400	0.395	0.400	0.390	0.410	10,774,000	4,279,170	0.3972	0.400	0.395	0.400	0.390	0.410	10,774,000	0.3972	-1.23%
2024-06-18	0	0.405	0.405	0.415	0.390	0.410	15,500,000	6,149,260	0.3967	0.405	0.405	0.415	0.390	0.410	15,500,000	0.3967	-4.71%
2024-06-17	0	0.425	0.400	0.425	0.380	0.450	9,974,000	4,252,850	0.4264	0.425	0.400	0.425	0.380	0.450	9,974,000	0.4264	4.94%
2024-06-14	0	0.405	0.405	0.410	0.405	0.425	2,516,000	1,046,100	0.4158	0.405	0.405	0.410	0.405	0.425	2,516,000	0.4158	-4.71%
2024-06-13	0	0.425	0.400	0.425	0.400	0.435	15,512,000	6,266,630	0.4040	0.425	0.400	0.425	0.400	0.435	15,512,000	0.4040	2.41%
2024-06-12	0	0.415	0.415	0.445	0.415	0.450	8,040,000	3,531,850	0.4393	0.415	0.415	0.445	0.415	0.450	8,040,000	0.4393	-8.79%
2024-06-11	0	0.455	0.425	0.455	0.405	0.460	2,886,000	1,218,480	0.4222	0.455	0.425	0.455	0.405	0.460	2,886,000	0.4222	-1.09%
2024-06-07	0	0.460	0.460	0.470	0.460	0.475	4,476,000	2,106,370	0.4706	0.460	0.460	0.470	0.460	0.475	4,476,000	0.4706	-4.17%
2024-06-06	0	0.480	0.480	0.490	0.480	0.490	10,452,000	5,069,260	0.4850	0.480	0.480	0.490	0.480	0.490	10,452,000	0.4850	-2.04%
2024-06-05	0	0.490	0.490	0.495	0.490	0.500	394,000	194,240	0.4930	0.490	0.490	0.495	0.490	0.500	394,000	0.4930	-2.00%
2024-06-04	0	0.500	0.500	0.510	0.485	0.500	16,048,000	7,840,170	0.4885	0.500	0.500	0.510	0.485	0.500	16,048,000	0.4885	3.09%
2024-06-03	0	0.485	0.485	0.495	0.485	0.510	22,478,000	11,185,060	0.4976	0.485	0.485	0.495	0.485	0.510	22,478,000	0.4976	-3.00%
2024-05-31	0	0.500	0.480	0.500	0.485	0.510	24,174,000	12,024,990	0.4974	0.500	0.480	0.500	0.485	0.510	24,174,000	0.4974	3.09%
2024-05-30	0	0.485	0.485	0.500	0.485	0.510	4,064,000	2,045,760	0.5034	0.485	0.485	0.500	0.485	0.510	4,064,000	0.5034	-3.00%
2024-05-29	0	0.500	0.500	0.510	0.495	0.530	8,102,000	4,129,020	0.5096	0.500	0.500	0.510	0.495	0.530	8,102,000	0.5096	-5.66%
2024-05-28	0	0.530	0.500	0.510	0.495	0.540	11,668,000	6,101,820	0.5230	0.530	0.500	0.510	0.495	0.540	11,668,000	0.5230	1.92%
2024-05-27	0	0.520	0.500	0.520	0.500	0.520	506,000	256,840	0.5076	0.520	0.500	0.520	0.500	0.520	506,000	0.5076	1.96%
2024-05-24	0	0.510	0.495	0.510	0.495	0.510	12,722,000	6,361,460	0.5000	0.510	0.495	0.510	0.495	0.510	12,722,000	0.5000	0.00%
2024-05-23	0	0.510	0.490	0.510	0.485	0.520	13,784,000	6,998,790	0.5077	0.510	0.490	0.510	0.485	0.520	13,784,000	0.5077	2.00%
2024-05-22	0	0.500	0.500	0.510	0.500	0.510	6,310,000	3,177,940	0.5036	0.500	0.500	0.510	0.500	0.510	6,310,000	0.5036	-1.96%
2024-05-21	0	0.510	0.500	0.510	0.500	0.520	10,526,000	5,414,400	0.5144	0.510	0.500	0.510	0.500	0.520	10,526,000	0.5144	0.00%
2024-05-20	0	0.510	0.500	0.510	0.510	0.540	7,624,000	3,902,080	0.5118	0.510	0.500	0.510	0.510	0.540	7,624,000	0.5118	-5.56%
2024-05-17	0	0.540	0.510	0.540	0.495	0.540	35,746,000	18,819,610	0.5265	0.540	0.510	0.540	0.495	0.540	35,746,000	0.5265	3.85%
2024-05-16	0	0.520	0.510	0.520	0.480	0.530	27,282,000	14,157,910	0.5189	0.520	0.510	0.520	0.480	0.530	27,282,000	0.5189	4.00%
2024-05-14	0	0.500	0.500	0.520	0.485	0.510	15,306,000	7,629,600	0.4985	0.500	0.500	0.520	0.485	0.510	15,306,000	0.4985	-1.96%
2024-05-13	0	0.510	0.495	0.510	0.440	0.510	3,194,000	1,519,070	0.4756	0.510	0.495	0.510	0.440	0.510	3,194,000	0.4756	3.03%
2024-05-10	0	0.495	0.470	0.495	0.480	0.500	9,572,000	4,689,980	0.4900	0.495	0.470	0.495	0.480	0.500	9,572,000	0.4900	1.02%
2024-05-09	0	0.490	0.480	0.490	0.470	0.510	6,690,000	3,252,870	0.4862	0.490	0.480	0.490	0.470	0.510	6,690,000	0.4862	-5.77%
2024-05-08	0	0.520	0.480	0.510	0.480	0.520	2,294,000	1,131,410	0.4932	0.520	0.480	0.510	0.480	0.520	2,294,000	0.4932	1.96%
2024-05-07	0	0.510	0.500	0.510	0.510	0.530	2,186,000	1,114,980	0.5101	0.510	0.500	0.510	0.510	0.530	2,186,000	0.5101	-1.92%
2024-05-06	0	0.520	0.500	0.520	0.500	0.530	9,312,000	4,793,060	0.5147	0.520	0.500	0.520	0.500	0.530	9,312,000	0.5147	-1.89%
2024-05-03	0	0.530	0.500	0.530	0.485	0.540	24,244,000	12,745,310	0.5257	0.530	0.500	0.530	0.485	0.540	24,244,000	0.5257	3.92%
2024-05-02	0	0.510	0.500	0.510	0.485	0.530	1,460,000	732,170	0.5015	0.510	0.500	0.510	0.485	0.530	1,460,000	0.5015	-1.92%
2024-04-30	0	0.520	0.520	0.540	0.480	0.580	19,990,000	10,928,150	0.5467	0.520	0.520	0.540	0.480	0.580	19,990,000	0.5467	7.22%
2024-04-29	0	0.485	0.485	0.500	0.485	0.510	592,000	295,080	0.4984	0.485	0.485	0.500	0.485	0.510	592,000	0.4984	-4.90%
2024-04-26	0	0.510	0.495	0.510	0.500	0.510	2,850,000	1,427,060	0.5007	0.510	0.495	0.510	0.500	0.510	2,850,000	0.5007	2.00%
2024-04-25	0	0.500	0.500	0.510	0.490	0.510	8,276,000	4,119,800	0.4978	0.500	0.500	0.510	0.490	0.510	8,276,000	0.4978	-1.96%
2024-04-24	0	0.510	0.490	0.510	0.495	0.510	270,000	135,600	0.5022	0.510	0.490	0.510	0.495	0.510	270,000	0.5022	0.00%
2024-04-23	0	0.510	0.510	0.520	0.495	0.510	1,692,000	857,070	0.5065	0.510	0.510	0.520	0.495	0.510	1,692,000	0.5065	0.00%
2024-04-22	0	0.510	0.485	0.510	0.490	0.510	24,666,000	12,502,250	0.5069	0.510	0.485	0.510	0.490	0.510	24,666,000	0.5069	2.00%
2024-04-19	0	0.500	0.500	0.510	0.500	0.530	13,070,000	6,665,580	0.5100	0.500	0.500	0.510	0.500	0.530	13,070,000	0.5100	-3.85%
2024-04-18	0	0.520	0.500	0.510	0.475	0.520	8,426,000	4,202,620	0.4988	0.520	0.500	0.510	0.475	0.520	8,426,000	0.4988	8.33%
2024-04-17	0	0.480	0.475	0.490	0.480	0.495	158,000	76,340	0.4832	0.480	0.475	0.490	0.480	0.495	158,000	0.4832	-2.04%
2024-04-16	0	0.490	0.480	0.490	0.470	0.490	146,000	69,540	0.4763	0.490	0.480	0.490	0.470	0.490	146,000	0.4763	3.16%
2024-04-15	0	0.475	0.475	0.500	0.475	0.490	2,034,000	989,600	0.4865	0.475	0.475	0.500	0.475	0.490	2,034,000	0.4865	-5.00%
2024-04-12	0	0.500	0.480	0.500	0.475	0.500	4,006,000	1,958,600	0.4889	0.500	0.480	0.500	0.475	0.500	4,006,000	0.4889	4.17%
2024-04-11	0	0.480	0.485	0.495	0.480	0.500	2,602,000	1,295,510	0.4979	0.480	0.485	0.495	0.480	0.500	2,602,000	0.4979	-5.88%
2024-04-10	0	0.510	0.495	0.510	0.500	0.530	3,074,000	1,563,840	0.5087	0.510	0.495	0.510	0.500	0.530	3,074,000	0.5087	0.00%
2024-04-09	0	0.510	0.510	0.530	0.500	0.550	4,850,000	2,505,660	0.5166	0.510	0.510	0.530	0.500	0.550	4,850,000	0.5166	-1.92%
2024-04-08	0	0.520	0.510	0.530	0.510	0.530	10,672,000	5,558,800	0.5209	0.520	0.510	0.530	0.510	0.530	10,672,000	0.5209	-1.89%
2024-04-05	0	0.530	0.520	0.530	0.510	0.540	3,346,000	1,772,500	0.5297	0.530	0.520	0.530	0.510	0.540	3,346,000	0.5297	0.00%
2024-04-03	0	0.530	0.520	0.530	0.500	0.560	1,710,000	884,420	0.5172	0.530	0.520	0.530	0.500	0.560	1,710,000	0.5172	0.00%
2024-04-02	0	0.530	0.530	0.560	0.520	0.560	1,674,000	900,560	0.5380	0.530	0.530	0.560	0.520	0.560	1,674,000	0.5380	-3.64%
2024-03-28	0	0.550	0.540	0.550	0.550	0.590	7,748,000	4,441,340	0.5732	0.550	0.540	0.550	0.550	0.590	7,748,000	0.5732	-6.78%
2024-03-27	0	0.590	0.590	0.600	0.580	0.600	15,120,000	9,066,180	0.5996	0.590	0.590	0.600	0.580	0.600	15,120,000	0.5996	-4.84%
2024-03-26	0	0.620	0.610	0.620	0.540	0.650	23,834,000	13,767,300	0.5776	0.620	0.610	0.620	0.540	0.650	23,834,000	0.5776	8.77%
2024-03-25	0	0.570	0.570	0.580	0.490	0.600	11,424,000	6,474,240	0.5667	0.570	0.570	0.580	0.490	0.600	11,424,000	0.5667	11.76%
2024-03-22	0	0.510	0.500	0.510	0.465	0.520	6,872,000	3,290,050	0.4788	0.510	0.500	0.510	0.465	0.520	6,872,000	0.4788	6.25%
2024-03-21	0	0.480	0.480	0.495	0.465	0.495	4,190,000	2,036,750	0.4861	0.480	0.480	0.495	0.465	0.495	4,190,000	0.4861	1.05%
2024-03-20	0	0.475	0.475	0.480	0.470	0.510	24,876,000	12,487,150	0.5020	0.475	0.475	0.480	0.470	0.510	24,876,000	0.5020	-1.04%
2024-03-19	0	0.480	0.465	0.480	0.460	0.480	518,000	245,530	0.4740	0.480	0.465	0.480	0.460	0.480	518,000	0.4740	-1.03%
2024-03-18	0	0.485	0.485	0.490	0.460	0.490	2,478,000	1,184,880	0.4782	0.485	0.485	0.490	0.460	0.490	2,478,000	0.4782	-2.02%
2024-03-15	0	0.495	0.485	0.495	0.475	0.495	1,244,000	608,400	0.4891	0.495	0.485	0.495	0.475	0.495	1,244,000	0.4891	0.00%
2024-03-14	0	0.495	0.480	0.495	0.465	0.495	2,042,000	977,000	0.4785	0.495	0.480	0.495	0.465	0.495	2,042,000	0.4785	6.45%
2024-03-13	0	0.465	0.465	0.470	0.455	0.480	7,828,000	3,634,510	0.4643	0.465	0.465	0.470	0.455	0.480	7,828,000	0.4643	0.00%
2024-03-12	0	0.465	0.460	0.475	0.440	0.480	21,564,000	9,570,570	0.4438	0.465	0.460	0.475	0.440	0.480	21,564,000	0.4438	5.68%
2024-03-11	0	0.440	0.440	0.450	0.435	0.455	12,548,000	5,523,170	0.4402	0.440	0.440	0.450	0.435	0.455	12,548,000	0.4402	-4.35%
2024-03-08	0	0.460	0.445	0.460	0.450	0.465	2,296,000	1,055,910	0.4599	0.460	0.445	0.460	0.450	0.465	2,296,000	0.4599	-1.08%
2024-03-07	0	0.465	0.455	0.465	0.440	0.465	8,726,000	4,005,260	0.4590	0.465	0.455	0.465	0.440	0.465	8,726,000	0.4590	0.00%
2024-03-06	0	0.465	0.455	0.465	0.435	0.470	468,000	213,070	0.4553	0.465	0.455	0.465	0.435	0.470	468,000	0.4553	3.33%
2024-03-05	0	0.450	0.445	0.455	0.440	0.465	2,404,000	1,074,130	0.4468	0.450	0.445	0.455	0.440	0.465	2,404,000	0.4468	-5.26%
2024-03-04	0	0.475	0.475	0.485	0.475	0.490	1,910,000	920,590	0.4820	0.475	0.475	0.485	0.475	0.490	1,910,000	0.4820	-1.04%
2024-03-01	0	0.480	0.480	0.495	0.480	0.500	1,978,000	969,040	0.4899	0.480	0.480	0.495	0.480	0.500	1,978,000	0.4899	0.00%
2024-02-29	0	0.480	0.480	0.495	0.480	0.510	15,708,000	7,622,110	0.4852	0.480	0.480	0.495	0.480	0.510	15,708,000	0.4852	-2.04%
2024-02-28	0	0.490	0.490	0.500	0.485	0.500	636,000	313,450	0.4928	0.490	0.490	0.500	0.485	0.500	636,000	0.4928	-3.92%
2024-02-27	0	0.510	0.500	0.510	0.460	0.510	12,806,000	6,207,080	0.4847	0.510	0.500	0.510	0.460	0.510	12,806,000	0.4847	2.00%
2024-02-26	0	0.500	0.500	0.510	0.485	0.510	4,336,000	2,145,680	0.4949	0.500	0.500	0.510	0.485	0.510	4,336,000	0.4949	3.09%
2024-02-23	0	0.485	0.475	0.485	0.455	0.500	3,116,000	1,497,210	0.4805	0.485	0.475	0.485	0.455	0.500	3,116,000	0.4805	3.19%
2024-02-22	0	0.470	0.470	0.485	0.470	0.580	24,144,000	12,169,090	0.5040	0.470	0.470	0.485	0.470	0.580	24,144,000	0.5040	-18.97%
2024-02-21	0	0.580	0.560	0.580	0.550	0.630	4,804,000	2,816,680	0.5863	0.580	0.560	0.580	0.550	0.630	4,804,000	0.5863	-3.33%
2024-02-20	0	0.600	0.590	0.600	0.465	0.630	9,004,000	5,130,440	0.5698	0.600	0.590	0.600	0.465	0.630	9,004,000	0.5698	29.03%
2024-02-19	0	0.465	0.465	0.480	0.435	0.485	2,664,000	1,229,360	0.4615	0.465	0.465	0.480	0.435	0.485	2,664,000	0.4615	6.90%
2024-02-16	0	0.435	0.430	0.435	0.375	0.445	3,596,000	1,482,840	0.4124	0.435	0.430	0.435	0.375	0.445	3,596,000	0.4124	12.99%
2024-02-15	0	0.385	0.370	0.385	0.360	0.400	2,246,000	858,050	0.3820	0.385	0.370	0.385	0.360	0.400	2,246,000	0.3820	0.00%
2024-02-14	0	0.385	0.370	0.385	0.365	0.410	7,730,000	2,971,640	0.3844	0.385	0.370	0.385	0.365	0.410	7,730,000	0.3844	0.00%
2024-02-09	0	0.385	0.365	0.385	0.370	0.385	1,040,000	395,530	0.3803	0.385	0.365	0.385	0.370	0.385	1,040,000	0.3803	4.05%
2024-02-08	0	0.370	0.370	0.385	0.355	0.375	15,296,000	5,595,280	0.3658	0.370	0.370	0.385	0.355	0.375	15,296,000	0.3658	-1.33%
2024-02-07	0	0.375	0.375	0.385	0.370	0.390	20,790,000	7,908,500	0.3804	0.375	0.375	0.385	0.370	0.390	20,790,000	0.3804	-3.85%
2024-02-06	0	0.390	0.385	0.405	0.390	0.440	9,526,000	3,841,610	0.4033	0.390	0.385	0.405	0.390	0.440	9,526,000	0.4033	-7.14%
2024-02-05	0	0.420	0.420	0.450	0.355	0.450	4,314,000	1,686,760	0.3910	0.420	0.420	0.450	0.355	0.450	4,314,000	0.3910	10.53%
2024-02-02	0	0.380	0.370	0.380	0.370	0.395	1,890,000	720,690	0.3813	0.380	0.370	0.380	0.370	0.395	1,890,000	0.3813	-3.80%
2024-02-01	0	0.395	0.380	0.395	0.375	0.410	436,000	171,730	0.3939	0.395	0.380	0.395	0.375	0.410	436,000	0.3939	0.00%
2024-01-31	0	0.395	0.395	0.405	0.390	0.415	3,916,000	1,570,210	0.4010	0.395	0.395	0.405	0.390	0.415	3,916,000	0.4010	-4.82%
2024-01-30	0	0.415	0.385	0.415	0.370	0.415	13,748,000	5,259,880	0.3826	0.415	0.385	0.415	0.370	0.415	13,748,000	0.3826	0.00%
2024-01-29	0	0.415	0.400	0.415	0.405	0.425	5,110,000	2,116,180	0.4141	0.415	0.400	0.415	0.405	0.425	5,110,000	0.4141	-6.74%
2024-01-26	0	0.445	0.400	0.425	0.375	0.455	9,994,000	4,161,980	0.4164	0.445	0.400	0.425	0.375	0.455	9,994,000	0.4164	9.88%
2024-01-25	0	0.405	0.395	0.405	0.330	0.485	30,718,000	11,910,400	0.3877	0.405	0.395	0.405	0.330	0.485	30,718,000	0.3877	6.58%
2024-01-24	0	0.380	0.375	0.380	0.380	0.560	20,672,000	9,588,330	0.4638	0.380	0.375	0.380	0.380	0.560	20,672,000	0.4638	-11.63%
2024-01-23	0	0.430	0.430	0.435	0.375	0.465	23,746,000	9,813,750	0.4133	0.430	0.430	0.435	0.375	0.465	23,746,000	0.4133	-15.69%
2024-01-22	0	0.510	0.500	0.510	0.510	0.610	14,682,000	8,118,060	0.5529	0.510	0.500	0.510	0.510	0.610	14,682,000	0.5529	-16.39%
2024-01-19	0	0.610	0.600	0.610	0.590	0.620	4,506,000	2,703,940	0.6001	0.610	0.600	0.610	0.590	0.620	4,506,000	0.6001	0.00%
2024-01-18	0	0.610	0.590	0.610	0.590	0.610	4,376,000	2,648,300	0.6052	0.610	0.590	0.610	0.590	0.610	4,376,000	0.6052	-3.17%
2024-01-17	0	0.630	0.600	0.630	0.590	0.630	5,370,000	3,282,880	0.6113	0.630	0.600	0.630	0.590	0.630	5,370,000	0.6113	0.00%
2024-01-16	0	0.630	0.620	0.630	0.600	0.640	1,948,000	1,218,720	0.6256	0.630	0.620	0.630	0.600	0.640	1,948,000	0.6256	0.00%
2024-01-15	0	0.630	0.620	0.630	0.590	0.650	6,060,000	3,756,160	0.6198	0.630	0.620	0.630	0.590	0.650	6,060,000	0.6198	1.61%
2024-01-12	0	0.620	0.610	0.620	0.620	0.650	4,992,000	3,147,980	0.6306	0.620	0.610	0.620	0.620	0.650	4,992,000	0.6306	-7.46%
2024-01-11	0	0.670	0.640	0.670	0.620	0.670	7,110,000	4,657,540	0.6551	0.670	0.640	0.670	0.620	0.670	7,110,000	0.6551	4.69%
2024-01-10	0	0.640	0.620	0.640	0.620	0.660	4,328,000	2,779,880	0.6423	0.640	0.620	0.640	0.620	0.660	4,328,000	0.6423	-1.54%
2024-01-09	0	0.650	0.640	0.650	0.500	0.710	44,808,000	28,987,980	0.6469	0.650	0.640	0.650	0.500	0.710	44,808,000	0.6469	-5.80%
2024-01-08	0	0.690	0.670	0.690	0.590	0.690	18,878,000	11,945,180	0.6328	0.690	0.670	0.690	0.590	0.690	18,878,000	0.6328	2.99%
2024-01-05	0	0.670	0.670	0.680	0.495	0.750	99,914,000	69,127,010	0.6919	0.670	0.670	0.680	0.495	0.750	99,914,000	0.6919	-14.10%
2024-01-04	0	0.780	0.780	0.790	0.680	0.800	10,382,000	7,818,820	0.7531	0.780	0.780	0.790	0.680	0.800	10,382,000	0.7531	14.71%
2024-01-03	0	0.680	0.670	0.680	0.640	0.760	6,204,000	4,194,160	0.6760	0.680	0.670	0.680	0.640	0.760	6,204,000	0.6760	0.00%
2024-01-02	0	0.680	0.660	0.680	0.660	0.680	620,000	412,580	0.6655	0.680	0.660	0.680	0.660	0.680	620,000	0.6655	-1.45%
2023-12-29	0	0.690	0.680	0.700	0.660	0.710	2,474,000	1,684,340	0.6808	0.690	0.680	0.700	0.660	0.710	2,474,000	0.6808	-2.82%
2023-12-28	0	0.710	0.700	0.710	0.710	0.810	24,524,000	19,071,300	0.7777	0.710	0.700	0.710	0.710	0.810	24,524,000	0.7777	-8.97%
2023-12-27	0	0.780	0.760	0.780	0.690	0.780	44,856,000	32,123,980	0.7162	0.780	0.760	0.780	0.690	0.780	44,856,000	0.7162	13.04%
2023-12-22	0	0.690	0.680	0.690	0.660	0.710	17,626,000	12,082,740	0.6855	0.690	0.680	0.690	0.660	0.710	17,626,000	0.6855	-2.82%
2023-12-21	0	0.710	0.700	0.710	0.630	0.730	24,018,000	16,454,600	0.6851	0.710	0.700	0.710	0.630	0.730	24,018,000	0.6851	4.41%
2023-12-20	0	0.680	0.680	0.690	0.580	0.700	40,468,000	24,947,340	0.6165	0.680	0.680	0.690	0.580	0.700	40,468,000	0.6165	9.68%
2023-12-19	0	0.620	0.600	0.620	0.550	0.630	63,268,000	36,671,180	0.5796	0.620	0.600	0.620	0.550	0.630	63,268,000	0.5796	0.00%
2023-12-18	0	0.620	0.610	0.620	0.620	0.670	2,364,000	1,512,360	0.6397	0.620	0.610	0.620	0.620	0.670	2,364,000	0.6397	-6.06%
2023-12-15	0	0.660	0.660	0.670	0.620	0.700	9,800,000	6,285,140	0.6413	0.660	0.660	0.670	0.620	0.700	9,800,000	0.6413	4.76%
2023-12-14	0	0.630	0.630	0.640	0.570	0.820	28,168,000	19,206,360	0.6819	0.630	0.630	0.640	0.570	0.820	28,168,000	0.6819	-12.50%
2023-12-13	0	0.720	0.710	0.720	0.630	0.800	19,200,000	14,226,720	0.7410	0.720	0.710	0.720	0.630	0.800	19,200,000	0.7410	5.88%
2023-12-12	0	0.680	0.680	0.690	0.570	0.720	23,706,000	15,839,500	0.6682	0.680	0.680	0.690	0.570	0.720	23,706,000	0.6682	4.62%
2023-12-11	0	0.650	0.640	0.650	0.610	0.920	53,634,000	36,888,360	0.6878	0.650	0.640	0.650	0.610	0.920	53,634,000	0.6878	-47.15%
2023-12-08	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-12-07	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-12-06	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-12-05	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-12-04	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-12-01	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2023-11-23	1	1.230	1.200	1.280	1.180	2.200	3,904,000	5,542,360	1.4197	1.230	1.200	1.280	1.180	2.200	3,904,000	1.4197	-50.80%
2023-11-22	0	2.500	2.500	2.520	2.100	4.020	7,886,000	22,946,700	2.9098	2.500	2.500	2.520	2.100	4.020	7,886,000	2.9098	-37.97%
2023-11-21	0	4.030	4.000	4.040	3.950	4.100	4,470,000	17,851,360	3.9936	4.030	4.000	4.040	3.950	4.100	4,470,000	3.9936	0.75%
2023-11-20	0	4.000	4.000	4.010	3.640	4.150	9,096,000	36,617,820	4.0257	4.000	4.000	4.010	3.640	4.150	9,096,000	4.0257	-3.85%
2023-11-17	0	4.160	4.160	4.170	4.110	4.200	7,357,300	30,485,121	4.1435	4.160	4.160	4.170	4.110	4.200	7,357,300	4.1435	1.71%
2023-11-16	0	4.090	4.090	4.150	4.090	4.240	29,540,000	122,729,840	4.1547	4.090	4.090	4.150	4.090	4.240	29,540,000	4.1547	-0.49%
2023-11-15	0	4.110	4.110	4.240	4.110	4.330	6,494,000	27,205,120	4.1893	4.110	4.110	4.240	4.110	4.330	6,494,000	4.1893	-3.29%
2023-11-14	0	4.250	4.250	4.260	4.120	4.250	4,396,000	18,227,560	4.1464	4.250	4.250	4.260	4.120	4.250	4,396,000	4.1464	3.66%
2023-11-13	0	4.100	4.100	4.150	4.080	4.160	12,472,000	51,547,460	4.1331	4.100	4.100	4.150	4.080	4.160	12,472,000	4.1331	-1.44%
2023-11-10	0	4.160	4.130	4.160	4.000	4.160	15,320,000	62,089,800	4.0529	4.160	4.130	4.160	4.000	4.160	15,320,000	4.0529	0.97%
2023-11-09	0	4.120	4.120	4.140	4.000	4.150	12,218,000	49,704,560	4.0681	4.120	4.120	4.140	4.000	4.150	12,218,000	4.0681	0.49%
2023-11-08	0	4.100	4.050	4.100	4.000	4.100	12,032,000	48,675,360	4.0455	4.100	4.050	4.100	4.000	4.100	12,032,000	4.0455	1.49%
2023-11-07	0	4.040	3.990	4.040	3.920	4.060	5,354,000	21,162,640	3.9527	4.040	3.990	4.040	3.920	4.060	5,354,000	3.9527	1.00%
2023-11-06	0	4.000	4.000	4.020	3.910	4.120	18,658,000	73,464,420	3.9374	4.000	4.000	4.020	3.910	4.120	18,658,000	3.9374	2.04%
2023-11-03	0	3.920	3.810	3.920	3.710	3.920	13,510,000	50,415,420	3.7317	3.920	3.810	3.920	3.710	3.920	13,510,000	3.7317	6.81%
2023-11-02	0	3.670	3.660	3.690	3.670	3.700	3,981,800	14,664,200	3.6828	3.670	3.660	3.690	3.670	3.700	3,981,800	3.6828	-0.81%
2023-11-01	0	3.700	3.700	3.710	3.590	3.700	19,712,500	71,117,815	3.6078	3.700	3.700	3.710	3.590	3.700	19,712,500	3.6078	1.93%
2023-10-31	0	3.630	3.620	3.630	3.430	3.640	14,066,000	48,803,320	3.4696	3.630	3.620	3.630	3.430	3.640	14,066,000	3.4696	1.97%
2023-10-30	0	3.560	3.560	3.690	3.200	3.700	34,816,000	116,446,680	3.3446	3.560	3.560	3.690	3.200	3.700	34,816,000	3.3446	5.95%
2023-10-27	0	3.360	3.350	3.380	3.200	3.800	806,000	2,863,400	3.5526	3.360	3.350	3.380	3.200	3.800	806,000	3.5526	-6.41%
2023-10-26	0	3.590	3.590	3.660	3.560	3.890	506,000	1,847,260	3.6507	3.590	3.590	3.660	3.560	3.890	506,000	3.6507	0.56%
2023-10-25	0	3.570	3.570	3.580	2.910	3.570	554,000	1,809,080	3.2655	3.570	3.570	3.580	2.910	3.570	554,000	3.2655	20.20%
2023-10-24	0	2.970	2.970	3.050	2.900	3.080	294,000	890,400	3.0286	2.970	2.970	3.050	2.900	3.080	294,000	3.0286	-1.00%
2023-10-20	0	3.000	3.000	3.100	2.270	3.000	964,000	2,696,560	2.7973	3.000	3.000	3.100	2.270	3.000	964,000	2.7973	9.89%
2023-10-19	0	2.730	2.550	2.730	2.410	2.760	248,000	666,540	2.6877	2.730	2.550	2.730	2.410	2.760	248,000	2.6877	8.76%
2023-10-18	0	2.510	2.500	2.800	1.980	3.000	898,000	2,082,620	2.3192	2.510	2.500	2.800	1.980	3.000	898,000	2.3192	39.44%
2023-10-17	0	1.800	1.750	1.810	1.800	2.000	42,000	79,200	1.8857	1.800	1.750	1.810	1.800	2.000	42,000	1.8857	-10.00%
2023-10-16	0	2.000	1.810	2.000	1.820	2.000	142,000	272,140	1.9165	2.000	1.810	2.000	1.820	2.000	142,000	1.9165	8.70%
2023-10-13	0	1.840	1.820	2.000	1.800	2.290	22,000	41,520	1.8873	1.840	1.820	2.000	1.800	2.290	22,000	1.8873	-19.30%
2023-10-12	0	2.280	1.980	2.280	1.360	2.310	466,000	1,006,620	2.1601	2.280	1.980	2.280	1.360	2.310	466,000	2.1601	20.00%
2023-10-11	0	1.900	1.880	1.960	1.630	2.010	250,000	464,880	1.8595	1.900	1.880	1.960	1.630	2.010	250,000	1.8595	-9.09%
2023-10-10	0	2.090	2.010	2.090	2.000	2.150	398,000	827,800	2.0799	2.090	2.010	2.090	2.000	2.150	398,000	2.0799	10.00%
2023-10-09	0	1.900	1.900	2.000	1.710	2.050	348,000	680,160	1.9545	1.900	1.900	2.000	1.710	2.050	348,000	1.9545	3.26%
2023-10-06	0	1.840	1.760	1.880	1.550	1.840	362,000	631,740	1.7451	1.840	1.760	1.880	1.550	1.840	362,000	1.7451	15.00%
2023-10-05	0	1.600	1.600	1.700	1.400	1.900	1,046,000	1,715,540	1.6401	1.600	1.600	1.700	1.400	1.900	1,046,000	1.6401	14.29%
2023-10-04	0	1.400	1.380	1.400	1.030	1.400	736,000	953,040	1.2949	1.400	1.380	1.400	1.030	1.400	736,000	1.2949	33.33%
2023-10-03	0	1.050	1.010	1.170	1.010	1.190	152,000	162,820	1.0712	1.050	1.010	1.170	1.010	1.190	152,000	1.0712	-4.55%
2023-09-29	0	1.100	1.080	1.160	1.000	1.290	442,000	503,780	1.1398	1.100	1.080	1.160	1.000	1.290	442,000	1.1398	10.00%
2023-09-28	0	1.000	1.000	1.160	0.840	1.170	726,000	739,680	1.0188	1.000	1.000	1.160	0.840	1.170	726,000	1.0188	19.05%
2023-09-27	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-09-26	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-09-25	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-09-22	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-09-21	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-09-20	0	0.840	0.530	0.840	-	-	0	0	-	0.840	0.530	0.840	-	-	0	-	0.00%
2023-09-19	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-09-18	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-09-15	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-09-14	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-09-13	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-09-12	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-09-11	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-09-07	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-09-06	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-09-05	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-09-04	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-31	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-30	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-29	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-28	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-25	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-24	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-23	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-22	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-21	0	0.840	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2023-08-18	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-17	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-08-16	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-08-15	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-08-14	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-08-11	0	0.840	-	0.880	-	-	0	0	-	0.840	-	0.880	-	-	0	-	0.00%
2023-08-10	0	0.840	-	0.880	-	-	0	0	-	0.840	-	0.880	-	-	0	-	0.00%
2023-08-09	0	0.840	-	0.880	-	-	0	0	-	0.840	-	0.880	-	-	0	-	0.00%
2023-08-08	0	0.840	-	0.880	-	-	0	0	-	0.840	-	0.880	-	-	0	-	0.00%
2023-08-07	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-08-04	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	-1.18%
2023-08-03	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2023-08-02	0	0.850	0.850	0.880	0.850	0.850	2,000	1,700	0.8500	0.850	0.850	0.880	0.850	0.850	2,000	0.8500	0.00%
2023-08-01	0	0.850	-	0.850	0.850	0.860	28,000	23,880	0.8529	0.850	-	0.850	0.850	0.860	28,000	0.8529	1.19%
2023-07-31	0	0.840	0.490	0.870	-	-	0	0	-	0.840	0.490	0.870	-	-	0	-	0.00%
2023-07-28	0	0.840	-	0.870	-	-	0	0	-	0.840	-	0.870	-	-	0	-	0.00%
2023-07-27	0	0.840	-	0.870	-	-	0	0	-	0.840	-	0.870	-	-	0	-	0.00%
2023-07-26	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
2023-07-25	0	0.840	-	0.870	-	-	0	0	-	0.840	-	0.870	-	-	0	-	0.00%
2023-07-24	0	0.840	-	0.870	-	-	0	0	-	0.840	-	0.870	-	-	0	-	0.00%
2023-07-21	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-07-20	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-07-19	0	0.840	0.750	0.850	0.790	0.840	24,000	19,060	0.7942	0.840	0.750	0.850	0.790	0.840	24,000	0.7942	-1.18%
2023-07-18	0	0.850	-	0.850	0.850	0.860	4,000	3,420	0.8550	0.850	-	0.850	0.850	0.860	4,000	0.8550	-2.30%
2023-07-14	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-07-13	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-07-12	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-07-11	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-07-10	0	0.870	-	0.870	0.870	0.870	12,000	10,440	0.8700	0.870	-	0.870	0.870	0.870	12,000	0.8700	0.00%
2023-07-07	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-07-06	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-07-05	0	0.870	-	0.880	-	-	0	0	-	0.870	-	0.880	-	-	0	-	0.00%
2023-07-04	0	0.870	-	0.880	-	-	0	0	-	0.870	-	0.880	-	-	0	-	0.00%
2023-07-03	0	0.870	-	0.880	-	-	0	0	-	0.870	-	0.880	-	-	0	-	0.00%
2023-06-30	0	0.870	-	0.880	-	-	0	0	-	0.870	-	0.880	-	-	0	-	0.00%
2023-06-29	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-06-28	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-06-27	0	0.870	-	0.880	-	-	0	0	-	0.870	-	0.880	-	-	0	-	0.00%
2023-06-26	0	0.870	0.570	0.870	0.870	0.870	2,000	1,740	0.8700	0.870	0.570	0.870	0.870	0.870	2,000	0.8700	10.13%
2023-06-23	0	0.790	0.445	0.790	0.790	0.790	72,000	56,880	0.7900	0.790	0.445	0.790	0.790	0.790	72,000	0.7900	-4.82%
2023-06-21	0	0.830	0.620	0.880	-	-	0	0	-	0.830	0.620	0.880	-	-	0	-	0.00%
2023-06-20	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	-3.49%
2023-06-19	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2023-06-16	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2023-06-15	0	0.860	-	0.880	-	-	0	0	-	0.860	-	0.880	-	-	0	-	0.00%
2023-06-14	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-1.15%
2023-06-13	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-06-12	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	-1.14%
2023-06-09	0	0.880	-	0.900	-	-	0	0	-	0.880	-	0.900	-	-	0	-	0.00%
2023-06-08	0	0.880	-	0.880	0.890	0.890	2,000	1,780	0.8900	0.880	-	0.880	0.890	0.890	2,000	0.8900	4.76%
2023-06-07	0	0.840	-	0.840	0.840	0.840	2,000	1,680	0.8400	0.840	-	0.840	0.840	0.840	2,000	0.8400	0.00%
2023-06-06	0	0.840	-	0.840	0.840	0.840	206,000	173,040	0.8400	0.840	-	0.840	0.840	0.840	206,000	0.8400	-1.18%
2023-06-05	0	0.850	-	0.850	0.850	0.850	8,000	6,800	0.8500	0.850	-	0.850	0.850	0.850	8,000	0.8500	-1.16%
2023-06-02	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2023-06-01	0	0.860	-	0.860	-	-	4,000	3,480	0.8700	0.860	-	0.860	-	-	4,000	0.8700	-1.15%
2023-05-31	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-05-30	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-05-29	0	0.870	-	0.890	-	-	0	0	-	0.870	-	0.890	-	-	0	-	0.00%
2023-05-25	0	0.870	-	0.900	-	-	0	0	-	0.870	-	0.900	-	-	0	-	0.00%
2023-05-24	0	0.870	0.480	0.870	-	-	0	0	-	0.870	0.480	0.870	-	-	0	-	0.00%
2023-05-23	0	0.870	-	0.890	-	-	0	0	-	0.870	-	0.890	-	-	0	-	0.00%
2023-05-22	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-05-19	0	0.870	-	0.880	0.870	0.870	46,000	40,020	0.8700	0.870	-	0.880	0.870	0.870	46,000	0.8700	0.00%
2023-05-18	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
2023-05-17	0	0.870	-	0.870	0.870	0.870	60,000	52,200	0.8700	0.870	-	0.870	0.870	0.870	60,000	0.8700	3.57%
2023-05-16	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-15	0	0.840	-	0.870	-	-	0	0	-	0.840	-	0.870	-	-	0	-	0.00%
2023-05-12	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	-1.18%
2023-05-11	0	0.850	-	0.870	0.850	0.850	190,000	161,500	0.8500	0.850	-	0.870	0.850	0.850	190,000	0.8500	1.19%
2023-05-10	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	-1.18%
2023-05-09	0	0.850	-	0.870	0.830	0.850	310,000	263,080	0.8486	0.850	-	0.870	0.830	0.850	310,000	0.8486	0.00%
2023-05-08	0	0.850	-	0.870	0.850	0.850	4,000	3,400	0.8500	0.850	-	0.870	0.850	0.850	4,000	0.8500	1.19%
2023-05-05	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-04	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-03	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
2023-05-02	0	0.840	-	0.840	0.840	0.840	22,000	18,480	0.8400	0.840	-	0.840	0.840	0.840	22,000	0.8400	0.00%
2023-04-28	0	0.840	0.840	0.880	-	-	0	0	-	0.840	0.840	0.880	-	-	0	-	0.00%
2023-04-27	0	0.840	0.840	0.870	-	-	0	0	-	0.840	0.840	0.870	-	-	0	-	0.00%
2023-04-26	0	0.840	0.630	0.880	-	-	0	0	-	0.840	0.630	0.880	-	-	0	-	0.00%
2023-04-25	0	0.840	-	0.840	0.840	0.840	38,000	32,320	0.8505	0.840	-	0.840	0.840	0.840	38,000	0.8505	-4.55%
2023-04-24	0	0.880	0.880	0.890	-	-	0	0	-	0.880	0.880	0.890	-	-	0	-	0.00%
2023-04-21	0	0.880	0.840	0.880	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	0.00%
2023-04-20	0	0.880	0.840	0.880	-	-	0	0	-	0.880	0.840	0.880	-	-	0	-	0.00%
2023-04-19	0	0.880	0.880	0.890	0.880	0.880	20,000	17,600	0.8800	0.880	0.880	0.890	0.880	0.880	20,000	0.8800	1.15%
2023-04-18	0	0.870	0.840	0.880	-	-	0	0	-	0.870	0.840	0.880	-	-	0	-	0.00%
2023-04-17	0	0.870	0.870	0.880	0.870	0.870	28,000	24,360	0.8700	0.870	0.870	0.880	0.870	0.870	28,000	0.8700	0.00%
2023-04-14	0	0.870	0.870	0.890	0.870	0.870	26,000	22,620	0.8700	0.870	0.870	0.890	0.870	0.870	26,000	0.8700	0.00%
2023-04-13	0	0.870	0.870	0.890	0.840	0.870	22,000	19,080	0.8673	0.870	0.870	0.890	0.840	0.870	22,000	0.8673	0.00%
2023-04-12	0	0.870	0.870	0.920	0.870	0.870	4,000	3,480	0.8700	0.870	0.870	0.920	0.870	0.870	4,000	0.8700	3.57%
2023-04-11	0	0.840	0.840	0.880	0.840	0.850	8,000	6,780	0.8475	0.840	0.840	0.880	0.840	0.850	8,000	0.8475	-3.45%
2023-04-06	0	0.870	0.870	0.940	0.870	0.870	8,000	6,960	0.8700	0.870	0.870	0.940	0.870	0.870	8,000	0.8700	0.00%
2023-04-04	0	0.870	0.870	0.920	0.850	0.910	62,000	54,240	0.8748	0.870	0.870	0.920	0.850	0.910	62,000	0.8748	-10.31%
2023-04-03	0	0.970	0.900	1.000	-	-	0	0	-	0.970	0.900	1.000	-	-	0	-	0.00%
2023-03-31	0	0.970	0.900	1.000	-	-	0	0	-	0.970	0.900	1.000	-	-	0	-	0.00%
2023-03-30	0	0.970	0.900	1.050	-	-	0	0	-	0.970	0.900	1.050	-	-	0	-	0.00%
2023-03-29	0	0.970	0.960	1.000	-	-	0	0	-	0.970	0.960	1.000	-	-	0	-	0.00%
2023-03-28	0	0.970	0.960	1.000	-	-	0	0	-	0.970	0.960	1.000	-	-	0	-	0.00%
2023-03-27	0	0.970	0.960	1.050	0.970	0.970	2,000	1,940	0.9700	0.970	0.960	1.050	0.970	0.970	2,000	0.9700	0.00%
2023-03-24	0	0.970	0.960	1.000	0.970	0.970	4,000	3,880	0.9700	0.970	0.960	1.000	0.970	0.970	4,000	0.9700	1.04%
2023-03-23	0	0.960	0.960	1.000	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	0.00%
2023-03-22	0	0.960	0.960	1.000	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	0.00%
2023-03-21	0	0.960	0.960	1.000	0.960	0.980	26,000	25,440	0.9785	0.960	0.960	1.000	0.960	0.980	26,000	0.9785	-7.69%
2023-03-20	0	1.040	0.980	1.050	1.040	1.040	34,000	35,360	1.0400	1.040	0.980	1.050	1.040	1.040	34,000	1.0400	0.00%
2023-03-17	0	1.040	0.890	1.050	1.040	1.040	10,000	10,400	1.0400	1.040	0.890	1.050	1.040	1.040	10,000	1.0400	6.12%
2023-03-16	0	0.980	0.880	1.030	-	-	0	0	-	0.980	0.880	1.030	-	-	0	-	0.00%
2023-03-15	0	0.980	0.880	1.050	-	-	0	0	-	0.980	0.880	1.050	-	-	0	-	0.00%
2023-03-14	0	0.980	0.880	1.000	0.910	0.980	114,000	108,220	0.9493	0.980	0.880	1.000	0.910	0.980	114,000	0.9493	-1.01%
2023-03-13	0	0.990	0.880	1.000	0.990	0.990	76,000	75,240	0.9900	0.990	0.880	1.000	0.990	0.990	76,000	0.9900	-3.88%
2023-03-10	0	1.030	0.920	1.030	0.910	1.050	38,000	35,180	0.9258	1.030	0.920	1.030	0.910	1.050	38,000	0.9258	6.19%
2023-03-09	0	0.970	0.880	0.970	-	-	0	0	-	0.970	0.880	0.970	-	-	0	-	0.00%
2023-03-08	0	0.970	0.910	0.970	-	-	0	0	-	0.970	0.910	0.970	-	-	0	-	0.00%
2023-03-07	0	0.970	0.930	1.050	0.970	0.970	16,000	15,520	0.9700	0.970	0.930	1.050	0.970	0.970	16,000	0.9700	0.00%
2023-03-06	0	0.970	0.930	1.030	-	-	10,000	9,700	0.9700	0.970	0.930	1.030	-	-	10,000	0.9700	0.00%
2023-03-03	0	0.970	0.910	1.030	0.970	0.980	20,000	19,460	0.9730	0.970	0.910	1.030	0.970	0.980	20,000	0.9730	-1.02%
2023-03-02	0	0.980	0.980	1.050	-	-	0	0	-	0.980	0.980	1.050	-	-	0	-	0.00%
2023-03-01	0	0.980	0.880	1.050	-	-	10,000	9,800	0.9800	0.980	0.880	1.050	-	-	10,000	0.9800	0.00%
2023-02-28	0	0.980	0.980	1.050	-	-	0	0	-	0.980	0.980	1.050	-	-	0	-	0.00%
2023-02-27	0	0.980	0.970	1.050	0.970	0.980	30,000	29,120	0.9707	0.980	0.970	1.050	0.970	0.980	30,000	0.9707	0.00%
2023-02-24	0	0.980	0.970	0.980	0.820	1.020	50,000	47,760	0.9552	0.980	0.970	0.980	0.820	1.020	50,000	0.9552	-7.55%
2023-02-23	0	1.060	1.010	1.060	1.060	1.060	10,000	10,600	1.0600	1.060	1.010	1.060	1.060	1.060	10,000	1.0600	0.00%
2023-02-22	0	1.060	1.020	1.100	-	-	0	0	-	1.060	1.020	1.100	-	-	0	-	0.00%
2023-02-21	0	1.060	1.000	1.070	1.060	1.060	2,000	2,120	1.0600	1.060	1.000	1.070	1.060	1.060	2,000	1.0600	-0.93%
2023-02-20	0	1.070	1.000	1.080	-	-	0	0	-	1.070	1.000	1.080	-	-	0	-	-1.83%
2023-02-17	0	1.090	0.990	1.090	1.100	1.100	2,000	2,200	1.1000	1.090	0.990	1.090	1.100	1.100	2,000	1.1000	7.92%
2023-02-16	0	1.010	1.000	1.010	1.010	1.010	44,000	44,440	1.0100	1.010	1.000	1.010	1.010	1.010	44,000	1.0100	1.00%
2023-02-15	0	1.000	0.990	1.110	1.000	1.000	4,000	4,000	1.0000	1.000	0.990	1.110	1.000	1.000	4,000	1.0000	0.00%
2023-02-14	0	1.000	0.910	1.110	1.000	1.000	8,000	8,000	1.0000	1.000	0.910	1.110	1.000	1.000	8,000	1.0000	-0.99%
2023-02-13	0	1.010	1.000	1.140	-	-	0	0	-	1.010	1.000	1.140	-	-	0	-	0.00%
2023-02-10	0	1.010	1.010	1.100	1.000	1.010	8,000	8,060	1.0075	1.010	1.010	1.100	1.000	1.010	8,000	1.0075	1.00%
2023-02-09	0	1.000	1.000	1.150	-	-	0	0	-	1.000	1.000	1.150	-	-	0	-	0.00%
2023-02-08	0	1.000	0.950	1.060	1.000	1.000	14,000	14,000	1.0000	1.000	0.950	1.060	1.000	1.000	14,000	1.0000	-5.66%
2023-02-07	0	1.060	1.000	1.060	-	-	0	0	-	1.060	1.000	1.060	-	-	0	-	0.00%
2023-02-06	0	1.060	1.020	1.060	1.060	1.060	8,000	8,480	1.0600	1.060	1.020	1.060	1.060	1.060	8,000	1.0600	3.92%
2023-02-03	0	1.020	1.000	1.090	1.020	1.150	12,000	13,540	1.1283	1.020	1.000	1.090	1.020	1.150	12,000	1.1283	-11.30%
2023-02-02	0	1.150	0.990	1.150	1.030	1.190	22,000	24,400	1.1091	1.150	0.990	1.150	1.030	1.190	22,000	1.1091	16.16%
2023-02-01	0	0.990	0.990	1.030	0.990	1.000	28,000	27,800	0.9929	0.990	0.990	1.030	0.990	1.000	28,000	0.9929	0.00%
2023-01-31	0	0.990	0.940	1.000	0.990	1.000	20,000	19,900	0.9950	0.990	0.940	1.000	0.990	1.000	20,000	0.9950	0.00%
2023-01-30	0	0.990	0.930	1.160	-	-	0	0	-	0.990	0.930	1.160	-	-	0	-	0.00%
2023-01-27	0	0.990	0.880	1.020	0.990	0.990	24,000	23,760	0.9900	0.990	0.880	1.020	0.990	0.990	24,000	0.9900	0.00%
2023-01-26	0	0.990	0.900	0.990	0.860	1.000	4,000	3,720	0.9300	0.990	0.900	0.990	0.860	1.000	4,000	0.9300	-2.94%
2023-01-20	0	1.020	0.920	1.040	-	-	0	0	-	1.020	0.920	1.040	-	-	0	-	0.00%
2023-01-19	0	1.020	0.900	1.030	1.040	1.040	12,000	12,480	1.0400	1.020	0.900	1.030	1.040	1.040	12,000	1.0400	0.99%
2023-01-18	0	1.010	1.010	1.030	-	-	20,000	20,600	1.0300	1.010	1.010	1.030	-	-	20,000	1.0300	0.00%
2023-01-17	0	1.010	1.000	1.080	1.010	1.100	18,000	18,360	1.0200	1.010	1.000	1.080	1.010	1.100	18,000	1.0200	1.00%
2023-01-16	0	1.000	0.870	1.050	0.810	1.000	30,000	29,600	0.9867	1.000	0.870	1.050	0.810	1.000	30,000	0.9867	0.00%
2023-01-13	0	1.000	0.920	1.040	1.000	1.000	12,000	12,000	1.0000	1.000	0.920	1.040	1.000	1.000	12,000	1.0000	0.00%
2023-01-12	0	1.000	0.940	1.050	-	-	0	0	-	1.000	0.940	1.050	-	-	0	-	0.00%
2023-01-11	0	1.000	1.000	1.050	1.000	1.000	68,000	68,000	1.0000	1.000	1.000	1.050	1.000	1.000	68,000	1.0000	-4.76%
2023-01-10	0	1.050	0.950	1.050	1.040	1.050	50,000	52,400	1.0480	1.050	0.950	1.050	1.040	1.050	50,000	1.0480	5.00%
2023-01-09	0	1.000	0.920	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.920	1.000	1.000	1.000	4,000	1.0000	5.26%
2023-01-06	0	0.950	0.950	1.070	0.920	1.080	84,000	79,980	0.9521	0.950	0.950	1.070	0.920	1.080	84,000	0.9521	-6.86%
2023-01-05	0	1.020	0.920	1.090	-	-	0	0	-	1.020	0.920	1.090	-	-	0	-	0.00%
2023-01-04	0	1.020	0.950	1.090	-	-	0	0	-	1.020	0.950	1.090	-	-	0	-	0.00%
2023-01-03	0	1.020	0.940	1.080	1.020	1.020	6,000	6,120	1.0200	1.020	0.940	1.080	1.020	1.020	6,000	1.0200	0.00%
2022-12-30	0	1.020	0.950	1.070	0.910	1.020	6,000	5,900	0.9833	1.020	0.950	1.070	0.910	1.020	6,000	0.9833	2.00%
2022-12-29	0	1.000	0.950	1.070	-	-	0	0	-	1.000	0.950	1.070	-	-	0	-	0.00%
2022-12-28	0	1.000	0.970	1.080	1.000	1.000	60,000	60,000	1.0000	1.000	0.970	1.080	1.000	1.000	60,000	1.0000	0.00%
2022-12-23	0	1.000	0.970	1.070	1.000	1.070	12,000	12,420	1.0350	1.000	0.970	1.070	1.000	1.070	12,000	1.0350	0.00%
2022-12-22	0	1.000	1.000	1.090	0.970	1.000	10,000	9,820	0.9820	1.000	1.000	1.090	0.970	1.000	10,000	0.9820	5.26%
2022-12-21	0	0.950	0.950	1.080	0.920	0.980	88,000	84,660	0.9620	0.950	0.950	1.080	0.920	0.980	88,000	0.9620	-1.04%
2022-12-20	0	0.960	0.900	0.920	0.860	0.980	150,000	137,740	0.9183	0.960	0.900	0.920	0.860	0.980	150,000	0.9183	-9.43%
2022-12-19	0	1.060	0.920	1.060	1.080	1.080	4,000	4,320	1.0800	1.060	0.920	1.060	1.080	1.080	4,000	1.0800	9.28%
2022-12-16	0	0.970	0.970	1.090	0.960	0.980	56,000	54,180	0.9675	0.970	0.970	1.090	0.960	0.980	56,000	0.9675	-7.62%
2022-12-15	0	1.050	0.970	1.050	-	-	0	0	-	1.050	0.970	1.050	-	-	0	-	0.00%
2022-12-14	0	1.050	1.030	1.050	0.990	1.120	128,000	138,080	1.0788	1.050	1.030	1.050	0.990	1.120	128,000	1.0788	5.00%
2022-12-13	0	1.000	0.930	1.060	0.950	1.000	94,000	92,160	0.9804	1.000	0.930	1.060	0.950	1.000	94,000	0.9804	-0.99%
2022-12-12	0	1.010	0.980	1.010	0.970	1.010	22,000	21,720	0.9873	1.010	0.980	1.010	0.970	1.010	22,000	0.9873	-3.81%
2022-12-09	0	1.050	0.990	1.050	0.960	1.050	40,000	39,240	0.9810	1.050	0.990	1.050	0.960	1.050	40,000	0.9810	9.37%
2022-12-08	0	0.960	0.950	1.050	0.960	1.000	54,000	52,620	0.9744	0.960	0.950	1.050	0.960	1.000	54,000	0.9744	-11.11%
2022-12-07	0	1.080	0.990	1.080	0.960	1.080	106,000	106,240	1.0023	1.080	0.990	1.080	0.960	1.080	106,000	1.0023	8.00%
2022-12-06	0	1.000	0.990	1.030	0.970	1.010	50,000	49,920	0.9984	1.000	0.990	1.030	0.970	1.010	50,000	0.9984	-0.99%
2022-12-05	0	1.010	0.970	1.010	1.010	1.010	12,000	12,120	1.0100	1.010	0.970	1.010	1.010	1.010	12,000	1.0100	0.00%
2022-12-02	0	1.010	1.010	1.030	1.000	1.010	46,000	46,040	1.0009	1.010	1.010	1.030	1.000	1.010	46,000	1.0009	-6.48%
2022-12-01	0	1.080	0.990	1.080	0.940	1.100	150,000	146,200	0.9747	1.080	0.990	1.080	0.940	1.100	150,000	0.9747	2.86%
2022-11-30	0	1.050	1.040	1.060	1.030	1.090	84,000	88,320	1.0514	1.050	1.040	1.060	1.030	1.090	84,000	1.0514	-3.67%
2022-11-29	0	1.090	1.060	1.100	1.060	1.350	554,000	614,540	1.1093	1.090	1.060	1.100	1.060	1.350	554,000	1.1093	-9.17%
2022-11-28	0	1.200	1.160	1.270	1.100	1.520	686,000	852,940	1.2434	1.200	1.160	1.270	1.100	1.520	686,000	1.2434	-9.09%
2022-11-25	0	1.320	1.250	1.320	0.870	2.000	3,284,000	4,731,760	1.4409	1.320	1.250	1.320	0.870	2.000	3,284,000	1.4409	65.00%
2022-11-24	0	0.800	0.700	0.800	0.710	0.800	10,000	7,820	0.7820	0.800	0.700	0.800	0.710	0.800	10,000	0.7820	6.67%
2022-11-23	0	0.750	0.750	0.800	0.750	0.750	118,000	88,500	0.7500	0.750	0.750	0.800	0.750	0.750	118,000	0.7500	5.63%
2022-11-22	0	0.710	0.710	0.750	-	-	0	0	-	0.710	0.710	0.750	-	-	0	-	0.00%
2022-11-21	0	0.710	0.710	0.750	0.690	0.740	28,000	19,520	0.6971	0.710	0.710	0.750	0.690	0.740	28,000	0.6971	-4.05%
2022-11-18	0	0.740	0.710	0.740	0.730	0.740	860,000	632,600	0.7356	0.740	0.710	0.740	0.730	0.740	860,000	0.7356	5.71%
2022-11-17	0	0.700	0.700	0.730	0.700	0.700	96,000	67,200	0.7000	0.700	0.700	0.730	0.700	0.700	96,000	0.7000	-2.78%
2022-11-16	0	0.720	0.660	0.740	-	-	0	0	-	0.720	0.660	0.740	-	-	0	-	0.00%
2022-11-15	0	0.720	0.640	0.730	-	-	0	0	-	0.720	0.640	0.730	-	-	0	-	0.00%
2022-11-14	0	0.720	0.720	0.740	0.720	0.720	340,000	244,800	0.7200	0.720	0.720	0.740	0.720	0.720	340,000	0.7200	0.00%
2022-11-11	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2022-11-10	0	0.720	0.650	0.730	0.720	0.720	376,000	270,720	0.7200	0.720	0.650	0.730	0.720	0.720	376,000	0.7200	1.41%
2022-11-09	0	0.710	0.630	0.710	-	-	0	0	-	0.710	0.630	0.710	-	-	0	-	0.00%
2022-11-08	0	0.710	0.670	0.710	0.650	0.710	12,000	8,200	0.6833	0.710	0.670	0.710	0.650	0.710	12,000	0.6833	5.97%
2022-11-07	0	0.670	0.670	0.730	0.600	0.730	270,000	175,100	0.6485	0.670	0.670	0.730	0.600	0.730	270,000	0.6485	-5.63%
2022-11-04	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2022-11-03	0	0.710	0.630	0.710	-	-	0	0	-	0.710	0.630	0.710	-	-	0	-	0.00%
2022-11-02	0	0.710	0.600	0.710	-	-	0	0	-	0.710	0.600	0.710	-	-	0	-	0.00%
2022-11-01	0	0.710	0.510	0.710	-	-	0	0	-	0.710	0.510	0.710	-	-	0	-	0.00%
2022-10-31	0	0.710	0.460	0.710	0.710	0.710	12,000	8,520	0.7100	0.710	0.460	0.710	0.710	0.710	12,000	0.7100	1.43%
2022-10-28	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2022-10-27	0	0.700	0.410	0.710	0.700	0.700	50,000	35,000	0.7000	0.700	0.410	0.710	0.700	0.700	50,000	0.7000	0.00%
2022-10-26	0	0.700	-	0.710	0.700	0.700	60,000	42,000	0.7000	0.700	-	0.710	0.700	0.700	60,000	0.7000	0.00%
2022-10-25	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2022-10-24	0	0.700	0.630	0.710	0.700	0.700	2,000	1,400	0.7000	0.700	0.630	0.710	0.700	0.700	2,000	0.7000	0.00%
2022-10-21	0	0.700	0.650	0.700	0.700	0.700	78,000	54,600	0.7000	0.700	0.650	0.700	0.700	0.700	78,000	0.7000	0.00%
2022-10-20	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2022-10-19	0	0.700	0.670	0.710	0.690	0.700	134,000	92,860	0.6930	0.700	0.670	0.710	0.690	0.700	134,000	0.6930	-1.41%
2022-10-18	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2022-10-17	0	0.710	0.670	0.710	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	0.00%
2022-10-14	0	0.710	0.650	0.710	0.710	0.710	24,000	17,040	0.7100	0.710	0.650	0.710	0.710	0.710	24,000	0.7100	0.00%
2022-10-13	0	0.710	0.690	0.710	-	-	0	0	-	0.710	0.690	0.710	-	-	0	-	-1.39%
2022-10-12	0	0.720	0.670	0.720	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	-1.37%
2022-10-11	0	0.730	0.670	0.730	0.750	0.750	12,000	9,000	0.7500	0.730	0.670	0.730	0.750	0.750	12,000	0.7500	2.82%
2022-10-10	0	0.710	0.650	0.720	-	-	0	0	-	0.710	0.650	0.720	-	-	0	-	0.00%
2022-10-07	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2022-10-06	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2022-10-05	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2022-10-03	0	0.710	0.500	0.740	-	-	0	0	-	0.710	0.500	0.740	-	-	0	-	0.00%
2022-09-30	0	0.710	0.640	0.710	-	-	0	0	-	0.710	0.640	0.710	-	-	0	-	0.00%
2022-09-29	0	0.710	0.700	0.710	0.670	0.730	58,000	41,040	0.7076	0.710	0.700	0.710	0.670	0.730	58,000	0.7076	7.58%
2022-09-28	0	0.660	0.650	0.740	0.660	0.670	60,000	40,000	0.6667	0.660	0.650	0.740	0.660	0.670	60,000	0.6667	1.54%
2022-09-27	0	0.650	0.650	0.730	0.640	0.700	122,000	82,920	0.6797	0.650	0.650	0.730	0.640	0.700	122,000	0.6797	-1.52%
2022-09-26	0	0.660	0.660	0.700	0.660	0.700	86,000	59,400	0.6907	0.660	0.660	0.700	0.660	0.700	86,000	0.6907	0.00%
2022-09-23	0	0.660	0.660	0.710	0.650	0.690	54,000	37,020	0.6856	0.660	0.660	0.710	0.650	0.690	54,000	0.6856	-1.49%
2022-09-22	0	0.670	0.670	0.710	0.650	0.700	72,000	50,300	0.6986	0.670	0.670	0.710	0.650	0.700	72,000	0.6986	-4.29%
2022-09-21	0	0.700	0.650	0.710	-	-	0	0	-	0.700	0.650	0.710	-	-	0	-	0.00%
2022-09-20	0	0.700	0.690	0.720	0.690	0.720	316,000	223,280	0.7066	0.700	0.690	0.720	0.690	0.720	316,000	0.7066	0.00%
2022-09-19	0	0.700	0.620	0.720	0.580	0.720	614,000	427,560	0.6964	0.700	0.620	0.720	0.580	0.720	614,000	0.6964	16.67%
2022-09-16	0	0.600	0.600	0.690	-	-	0	0	-	0.600	0.600	0.690	-	-	0	-	0.00%
2022-09-15	0	0.600	0.600	0.630	0.590	0.630	44,000	26,540	0.6032	0.600	0.600	0.630	0.590	0.630	44,000	0.6032	-4.76%
2022-09-14	0	0.630	0.600	0.630	0.630	0.630	12,000	7,540	0.6283	0.630	0.600	0.630	0.630	0.630	12,000	0.6283	-1.56%
2022-09-13	0	0.640	0.640	0.680	0.600	0.680	80,000	51,120	0.6390	0.640	0.640	0.680	0.600	0.680	80,000	0.6390	-7.25%
2022-09-09	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-1.43%
2022-09-08	0	0.700	0.650	0.700	0.600	0.700	54,000	36,220	0.6707	0.700	0.650	0.700	0.600	0.700	54,000	0.6707	9.38%
2022-09-07	0	0.640	0.640	0.680	0.600	0.680	6,000	3,820	0.6367	0.640	0.640	0.680	0.600	0.680	6,000	0.6367	-5.88%
2022-09-06	0	0.680	0.620	0.680	0.680	0.680	2,000	1,360	0.6800	0.680	0.620	0.680	0.680	0.680	2,000	0.6800	0.00%
2022-09-05	0	0.680	0.680	0.700	0.600	0.600	10,000	6,000	0.6000	0.680	0.680	0.700	0.600	0.600	10,000	0.6000	1.49%
2022-09-02	0	0.670	0.600	0.670	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	-1.47%
2022-09-01	0	0.680	0.600	0.690	0.680	0.680	54,000	36,720	0.6800	0.680	0.600	0.690	0.680	0.680	54,000	0.6800	-2.86%
2022-08-31	0	0.700	0.600	0.700	0.700	0.700	4,000	2,800	0.7000	0.700	0.600	0.700	0.700	0.700	4,000	0.7000	0.00%
2022-08-30	0	0.700	0.600	0.700	-	-	0	0	-	0.700	0.600	0.700	-	-	0	-	0.00%
2022-08-29	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2022-08-26	0	0.700	0.620	0.700	0.690	0.700	62,000	43,100	0.6952	0.700	0.620	0.700	0.690	0.700	62,000	0.6952	2.94%
2022-08-25	0	0.680	0.630	0.700	0.600	0.680	24,000	14,720	0.6133	0.680	0.630	0.700	0.600	0.680	24,000	0.6133	0.00%
2022-08-24	0	0.680	0.620	0.690	0.630	0.700	60,000	40,400	0.6733	0.680	0.620	0.690	0.630	0.700	60,000	0.6733	7.94%
2022-08-23	0	0.630	0.550	0.680	-	-	0	0	-	0.630	0.550	0.680	-	-	0	-	0.00%
2022-08-22	0	0.630	0.630	0.700	0.630	0.630	4,000	2,520	0.6300	0.630	0.630	0.700	0.630	0.630	4,000	0.6300	0.00%
2022-08-19	0	0.630	0.630	0.670	0.630	0.670	102,000	64,780	0.6351	0.630	0.630	0.670	0.630	0.670	102,000	0.6351	-7.35%
2022-08-18	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2022-08-17	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2022-08-16	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2022-08-15	0	0.680	0.500	0.730	0.680	0.680	4,000	2,720	0.6800	0.680	0.500	0.730	0.680	0.680	4,000	0.6800	0.00%
2022-08-12	0	0.680	0.680	0.700	0.680	0.730	98,000	66,840	0.6820	0.680	0.680	0.700	0.680	0.730	98,000	0.6820	13.33%
2022-08-11	0	0.600	0.550	0.740	0.600	0.630	44,000	26,700	0.6068	0.600	0.550	0.740	0.600	0.630	44,000	0.6068	-4.76%
2022-08-10	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	-3.08%
2022-08-09	0	0.650	0.600	0.700	-	-	0	0	-	0.650	0.600	0.700	-	-	0	-	0.00%
2022-08-08	0	0.650	0.650	0.700	0.650	0.650	4,000	2,600	0.6500	0.650	0.650	0.700	0.650	0.650	4,000	0.6500	0.00%
2022-08-05	0	0.650	0.650	0.730	-	-	0	0	-	0.650	0.650	0.730	-	-	0	-	0.00%
2022-08-04	0	0.650	0.650	0.730	-	-	0	0	-	0.650	0.650	0.730	-	-	0	-	0.00%
2022-08-03	0	0.650	0.650	0.730	-	-	0	0	-	0.650	0.650	0.730	-	-	0	-	0.00%
2022-08-02	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2022-08-01	0	0.650	0.600	0.730	-	-	0	0	-	0.650	0.600	0.730	-	-	0	-	0.00%
2022-07-29	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2022-07-28	0	0.650	0.600	0.650	0.640	0.650	30,000	19,300	0.6433	0.650	0.600	0.650	0.640	0.650	30,000	0.6433	1.56%
2022-07-27	0	0.640	0.640	0.650	0.640	0.680	56,000	36,680	0.6550	0.640	0.640	0.650	0.640	0.680	56,000	0.6550	-1.54%
2022-07-26	0	0.650	0.650	0.690	0.650	0.690	50,000	32,660	0.6532	0.650	0.650	0.690	0.650	0.690	50,000	0.6532	-10.96%
2022-07-25	0	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	0.00%
2022-07-22	0	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	0.00%
2022-07-21	0	0.730	0.660	0.730	0.740	0.750	22,000	16,340	0.7427	0.730	0.660	0.730	0.740	0.750	22,000	0.7427	-1.35%
2022-07-20	0	0.740	0.680	0.740	0.660	0.740	24,000	16,480	0.6867	0.740	0.680	0.740	0.660	0.740	24,000	0.6867	5.71%
2022-07-19	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2022-07-18	0	0.700	0.700	0.750	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	0.00%
2022-07-15	0	0.700	0.670	0.710	0.670	0.700	14,000	9,500	0.6786	0.700	0.670	0.710	0.670	0.700	14,000	0.6786	0.00%
2022-07-14	0	0.700	0.680	0.750	0.680	0.700	64,000	44,400	0.6938	0.700	0.680	0.750	0.680	0.700	64,000	0.6938	4.48%
2022-07-13	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	1.52%
2022-07-12	0	0.660	0.660	0.680	0.660	0.700	8,000	5,440	0.6800	0.660	0.660	0.680	0.660	0.700	8,000	0.6800	-5.71%
2022-07-11	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2022-07-08	0	0.700	0.700	0.740	0.690	0.700	28,000	19,400	0.6929	0.700	0.700	0.740	0.690	0.700	28,000	0.6929	0.00%
2022-07-07	0	0.700	0.700	0.710	0.690	0.690	40,000	27,600	0.6900	0.700	0.700	0.710	0.690	0.690	40,000	0.6900	-1.41%
2022-07-06	0	0.710	0.680	0.720	0.710	0.740	10,000	7,240	0.7240	0.710	0.680	0.720	0.710	0.740	10,000	0.7240	-1.39%
2022-07-05	0	0.720	0.690	0.710	0.680	0.780	340,000	247,960	0.7293	0.720	0.690	0.710	0.680	0.780	340,000	0.7293	7.46%
2022-07-04	0	0.670	0.670	0.720	0.650	0.670	106,000	69,660	0.6572	0.670	0.670	0.720	0.650	0.670	106,000	0.6572	3.08%
2022-06-30	0	0.650	0.650	0.680	0.650	0.690	122,000	81,980	0.6720	0.650	0.650	0.680	0.650	0.690	122,000	0.6720	-7.14%
2022-06-29	0	0.700	0.680	0.700	0.650	0.710	212,000	140,600	0.6632	0.700	0.680	0.700	0.650	0.710	212,000	0.6632	-2.78%
2022-06-28	0	0.720	0.670	0.730	-	-	0	0	-	0.720	0.670	0.730	-	-	0	-	0.00%
2022-06-27	0	0.720	0.670	0.730	0.720	0.750	160,000	117,840	0.7365	0.720	0.670	0.730	0.720	0.750	160,000	0.7365	1.41%
2022-06-24	0	0.710	0.710	0.720	0.670	0.690	82,000	56,340	0.6871	0.710	0.710	0.720	0.670	0.690	82,000	0.6871	1.43%
2022-06-23	0	0.700	0.670	0.700	0.670	0.710	28,000	19,180	0.6850	0.700	0.670	0.700	0.670	0.710	28,000	0.6850	1.45%
2022-06-22	0	0.690	0.670	0.690	0.660	0.720	90,000	61,040	0.6782	0.690	0.670	0.690	0.660	0.720	90,000	0.6782	-4.17%
2022-06-21	0	0.720	0.690	0.720	0.690	0.720	98,000	67,680	0.6906	0.720	0.690	0.720	0.690	0.720	98,000	0.6906	5.88%
2022-06-20	0	0.680	0.680	0.710	0.680	0.690	32,000	22,060	0.6894	0.680	0.680	0.710	0.680	0.690	32,000	0.6894	-1.45%
2022-06-17	0	0.690	0.690	0.720	0.680	0.780	120,000	83,220	0.6935	0.690	0.690	0.720	0.680	0.780	120,000	0.6935	0.00%
2022-06-16	0	0.690	0.690	0.780	0.690	0.700	132,000	91,520	0.6933	0.690	0.690	0.780	0.690	0.700	132,000	0.6933	-4.17%
2022-06-15	0	0.720	0.700	0.730	0.690	0.720	82,000	57,920	0.7063	0.720	0.700	0.730	0.690	0.720	82,000	0.7063	0.00%
2022-06-14	0	0.720	0.710	0.720	0.710	0.720	232,000	165,440	0.7131	0.720	0.710	0.720	0.710	0.720	232,000	0.7131	1.41%
2022-06-13	0	0.710	0.700	0.710	0.700	0.720	242,000	171,920	0.7104	0.710	0.700	0.710	0.700	0.720	242,000	0.7104	0.00%
2022-06-10	0	0.710	0.690	0.720	0.690	0.720	184,000	131,420	0.7142	0.710	0.690	0.720	0.690	0.720	184,000	0.7142	-1.39%
2022-06-09	0	0.720	0.720	0.730	0.710	0.730	114,000	81,940	0.7188	0.720	0.720	0.730	0.710	0.730	114,000	0.7188	0.00%
2022-06-08	0	0.720	0.730	0.750	0.660	0.820	1,868,000	1,395,160	0.7469	0.720	0.730	0.750	0.660	0.820	1,868,000	0.7469	1.41%
2022-06-07	0	0.710	0.700	0.710	0.650	0.790	2,868,000	2,003,400	0.6985	0.710	0.700	0.710	0.650	0.790	2,868,000	0.6985	-11.25%
2022-06-06	0	0.800	0.800	0.820	0.700	1.030	2,258,000	1,822,200	0.8070	0.800	0.800	0.820	0.700	1.030	2,258,000	0.8070	-30.43%
2022-06-02	0	1.150	1.080	1.150	-	-	0	0	-	1.150	1.080	1.150	-	-	0	-	0.00%
2022-06-01	0	1.150	1.110	1.150	1.000	1.280	420,000	461,000	1.0976	1.150	1.110	1.150	1.000	1.280	420,000	1.0976	-10.16%
2022-05-31	0	1.280	1.200	1.280	1.280	1.400	24,000	31,300	1.3042	1.280	1.200	1.280	1.280	1.400	24,000	1.3042	-8.57%
2022-05-30	0	1.400	1.310	1.400	1.430	1.440	734,000	1,049,980	1.4305	1.400	1.310	1.400	1.430	1.440	734,000	1.4305	-2.78%
2022-05-27	0	1.440	1.200	1.440	1.410	1.440	834,000	1,199,160	1.4378	1.440	1.200	1.440	1.410	1.440	834,000	1.4378	1.41%
2022-05-26	0	1.420	1.250	1.420	1.440	1.440	680,000	979,200	1.4400	1.420	1.250	1.420	1.440	1.440	680,000	1.4400	4.41%
2022-05-25	0	1.360	1.300	1.360	-	-	0	0	-	1.360	1.300	1.360	-	-	0	-	-4.23%
2022-05-24	0	1.420	-	1.430	1.290	1.500	110,000	151,220	1.3747	1.420	-	1.430	1.290	1.500	110,000	1.3747	4.41%
2022-05-23	0	1.360	1.120	1.360	1.310	1.510	1,342,000	2,024,120	1.5083	1.360	1.120	1.360	1.310	1.510	1,342,000	1.5083	-9.93%
2022-05-20	0	1.510	-	1.510	-	-	0	0	-	1.510	-	1.510	-	-	0	-	-2.58%
2022-05-19	0	1.550	-	1.550	1.500	1.550	368,000	557,880	1.5160	1.550	-	1.550	1.500	1.550	368,000	1.5160	3.33%
2022-05-18	0	1.500	1.200	1.500	1.590	1.590	4,000	6,360	1.5900	1.500	1.200	1.500	1.590	1.590	4,000	1.5900	7.14%
2022-05-17	0	1.400	1.150	1.400	1.200	1.400	20,000	26,560	1.3280	1.400	1.150	1.400	1.200	1.400	20,000	1.3280	0.00%
2022-05-16	0	1.400	-	1.400	1.250	1.470	6,000	7,940	1.3233	1.400	-	1.400	1.250	1.470	6,000	1.3233	-6.67%
2022-05-13	0	1.500	-	1.500	1.400	1.500	8,000	11,400	1.4250	1.500	-	1.500	1.400	1.500	8,000	1.4250	0.00%
2022-05-12	0	1.500	1.260	1.490	1.450	1.500	6,000	8,800	1.4667	1.500	1.260	1.490	1.450	1.500	6,000	1.4667	-3.23%
2022-05-11	0	1.550	1.310	1.550	-	-	0	0	-	1.550	1.310	1.550	-	-	0	-	0.00%
2022-05-10	0	1.550	-	1.550	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2022-05-06	0	1.550	-	1.550	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2022-05-05	0	1.550	1.360	1.550	1.350	1.580	24,000	35,920	1.4967	1.550	1.360	1.550	1.350	1.580	24,000	1.4967	-4.32%
2022-05-04	0	1.620	-	1.620	1.580	1.620	4,000	6,400	1.6000	1.620	-	1.620	1.580	1.620	4,000	1.6000	-4.71%
2022-05-03	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	-1.16%
2022-04-29	0	1.720	-	1.720	-	-	0	0	-	1.720	-	1.720	-	-	0	-	0.00%
2022-04-28	0	1.720	-	1.720	-	-	0	0	-	1.720	-	1.720	-	-	0	-	0.00%
2022-04-27	0	1.720	-	1.720	-	-	0	0	-	1.720	-	1.720	-	-	0	-	0.00%
2022-04-26	0	1.720	-	1.720	1.720	1.720	48,000	82,560	1.7200	1.720	-	1.720	1.720	1.720	48,000	1.7200	0.00%
2022-04-25	0	1.720	-	1.720	1.720	1.790	46,000	82,100	1.7848	1.720	-	1.720	1.720	1.790	46,000	1.7848	-4.44%
2022-04-22	0	1.800	1.610	1.800	1.750	1.800	14,000	24,700	1.7643	1.800	1.610	1.800	1.750	1.800	14,000	1.7643	-6.25%
2022-04-21	0	1.920	1.850	1.920	1.850	1.920	40,000	76,060	1.9015	1.920	1.850	1.920	1.850	1.920	40,000	1.9015	0.00%
2022-04-20	0	1.920	1.860	1.920	1.880	1.920	10,000	18,940	1.8940	1.920	1.860	1.920	1.880	1.920	10,000	1.8940	0.00%
2022-04-19	0	1.920	1.190	1.920	-	-	0	0	-	1.920	1.190	1.920	-	-	0	-	0.00%
2022-04-14	0	1.920	-	1.920	1.950	1.950	4,000	7,800	1.9500	1.920	-	1.920	1.950	1.950	4,000	1.9500	0.00%
2022-04-13	0	1.920	-	1.920	1.960	1.960	2,000	3,920	1.9600	1.920	-	1.920	1.960	1.960	2,000	1.9600	-3.03%
2022-04-12	0	1.980	-	1.980	2.120	2.120	2,000	4,240	2.1200	1.980	-	1.980	2.120	2.120	2,000	2.1200	3.13%
2022-04-11	0	1.920	-	1.930	1.850	2.090	24,000	46,080	1.9200	1.920	-	1.930	1.850	2.090	24,000	1.9200	0.52%
2022-04-08	0	1.910	1.770	1.920	1.770	1.940	18,000	33,860	1.8811	1.910	1.770	1.920	1.770	1.940	18,000	1.8811	-1.55%
2022-04-07	0	1.940	1.780	1.940	-	-	0	0	-	1.940	1.780	1.940	-	-	0	-	-0.51%
2022-04-06	0	1.950	1.850	1.950	-	-	0	0	-	1.950	1.850	1.950	-	-	0	-	-1.02%
2022-04-04	0	1.970	1.820	1.980	1.970	1.980	16,000	31,640	1.9775	1.970	1.820	1.980	1.970	1.980	16,000	1.9775	-1.50%
2022-04-01	0	2.000	1.880	2.000	1.910	2.000	20,000	39,360	1.9680	2.000	1.880	2.000	1.910	2.000	20,000	1.9680	0.00%
2022-03-31	0	2.000	1.930	2.000	1.920	2.020	94,000	185,540	1.9738	2.000	1.930	2.000	1.920	2.020	94,000	1.9738	1.01%
2022-03-30	0	1.980	1.950	1.980	1.950	2.030	28,000	55,380	1.9779	1.980	1.950	1.980	1.950	2.030	28,000	1.9779	2.06%
2022-03-29	0	1.940	1.810	1.940	1.940	2.080	102,000	202,940	1.9896	1.940	1.810	1.940	1.940	2.080	102,000	1.9896	1.04%
2022-03-28	0	1.920	1.890	1.950	1.850	1.990	248,000	477,880	1.9269	1.920	1.890	1.950	1.850	1.990	248,000	1.9269	-2.04%
2022-03-25	0	1.960	1.900	1.960	1.900	2.020	136,000	263,440	1.9371	1.960	1.900	1.960	1.900	2.020	136,000	1.9371	-6.67%
2022-03-24	0	2.100	1.940	2.100	1.900	2.200	24,000	49,920	2.0800	2.100	1.940	2.100	1.900	2.200	24,000	2.0800	2.94%
2022-03-23	0	2.040	1.950	2.050	2.000	2.050	28,000	56,360	2.0129	2.040	1.950	2.050	2.000	2.050	28,000	2.0129	-1.45%
2022-03-22	0	2.070	1.900	2.080	1.970	2.100	26,000	54,060	2.0792	2.070	1.900	2.080	1.970	2.100	26,000	2.0792	-3.27%
2022-03-21	0	2.140	1.850	2.140	1.960	2.150	1,450,000	3,110,980	2.1455	2.140	1.850	2.140	1.960	2.150	1,450,000	2.1455	9.18%
2022-03-18	0	1.960	1.960	2.000	-	-	0	0	-	1.960	1.960	2.000	-	-	0	-	0.00%
2022-03-17	0	1.960	1.900	1.960	1.850	1.970	94,000	177,900	1.8926	1.960	1.900	1.960	1.850	1.970	94,000	1.8926	-2.00%
2022-03-16	0	2.000	1.900	2.000	2.000	2.200	20,000	42,000	2.1000	2.000	1.900	2.000	2.000	2.200	20,000	2.1000	7.53%
2022-03-15	0	1.860	1.410	1.860	1.800	2.080	8,000	15,500	1.9375	1.860	1.410	1.860	1.800	2.080	8,000	1.9375	-10.58%
2022-03-14	0	2.080	1.800	2.090	1.800	2.200	56,000	110,260	1.9689	2.080	1.800	2.090	1.800	2.200	56,000	1.9689	-11.49%
2022-03-11	0	2.350	-	2.350	-	-	0	0	-	2.350	-	2.350	-	-	0	-	-0.84%
2022-03-10	0	2.370	-	2.370	2.370	2.370	10,000	23,700	2.3700	2.370	-	2.370	2.370	2.370	10,000	2.3700	0.00%
2022-03-09	0	2.370	2.100	2.370	2.300	2.700	162,000	393,380	2.4283	2.370	2.100	2.370	2.300	2.700	162,000	2.4283	7.73%
2022-03-08	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2022-03-07	0	2.200	2.110	2.200	2.110	2.400	104,000	233,640	2.2465	2.200	2.110	2.200	2.110	2.400	104,000	2.2465	-9.09%
2022-03-04	0	2.420	-	2.420	-	-	0	0	-	2.420	-	2.420	-	-	0	-	-2.42%
2022-03-03	0	2.480	2.210	2.500	2.290	2.600	64,000	152,580	2.3841	2.480	2.210	2.500	2.290	2.600	64,000	2.3841	-3.12%
2022-03-02	0	2.560	2.400	2.560	2.500	2.600	30,000	77,120	2.5707	2.560	2.400	2.560	2.500	2.600	30,000	2.5707	-3.40%
2022-03-01	0	2.650	2.470	2.650	2.400	2.650	142,000	360,900	2.5415	2.650	2.470	2.650	2.400	2.650	142,000	2.5415	3.92%
2022-02-28	0	2.550	2.470	2.570	2.420	2.550	36,000	89,760	2.4933	2.550	2.470	2.570	2.420	2.550	36,000	2.4933	0.39%
2022-02-25	0	2.540	2.440	2.550	2.440	2.920	228,000	613,140	2.6892	2.540	2.440	2.550	2.440	2.920	228,000	2.6892	-10.25%
2022-02-24	0	2.830	2.800	2.840	2.780	2.840	48,000	135,180	2.8163	2.830	2.800	2.840	2.780	2.840	48,000	2.8163	-0.70%
2022-02-23	0	2.850	2.850	2.860	2.600	2.900	154,000	420,800	2.7325	2.850	2.850	2.860	2.600	2.900	154,000	2.7325	2.15%
2022-02-22	0	2.790	2.750	2.790	2.790	2.920	34,000	96,340	2.8335	2.790	2.750	2.790	2.790	2.920	34,000	2.8335	-6.06%
2022-02-21	0	2.970	2.820	2.990	2.810	3.100	110,000	324,500	2.9500	2.970	2.820	2.990	2.810	3.100	110,000	2.9500	-4.81%
2022-02-18	0	3.120	2.870	3.050	2.860	3.280	284,000	870,920	3.0666	3.120	2.870	3.050	2.860	3.280	284,000	3.0666	1.30%
2022-02-17	0	3.080	3.080	3.100	2.880	3.100	210,000	637,420	3.0353	3.080	3.080	3.100	2.880	3.100	210,000	3.0353	0.33%
2022-02-16	0	3.070	3.090	3.140	2.800	3.500	480,000	1,452,600	3.0263	3.070	3.090	3.140	2.800	3.500	480,000	3.0263	-14.96%
2022-02-15	0	3.610	3.200	3.620	3.490	4.690	880,000	3,570,140	4.0570	3.610	3.200	3.620	3.490	4.690	880,000	4.0570	-23.19%
2022-02-14	0	4.700	-	4.690	4.630	4.740	552,000	2,604,680	4.7186	4.700	-	4.690	4.630	4.740	552,000	4.7186	0.00%
2022-02-11	0	4.700	4.640	4.680	4.360	4.810	614,000	2,914,200	4.7463	4.700	4.640	4.680	4.360	4.810	614,000	4.7463	-1.88%
2022-02-10	0	4.790	-	4.640	4.660	4.880	460,000	2,222,880	4.8323	4.790	-	4.640	4.660	4.880	460,000	4.8323	-1.84%
2022-02-09	0	4.880	4.610	4.900	4.660	4.970	380,000	1,796,020	4.7264	4.880	4.610	4.900	4.660	4.970	380,000	4.7264	3.17%
2022-02-08	0	4.730	4.510	4.720	4.460	4.840	484,000	2,292,360	4.7363	4.730	4.510	4.720	4.460	4.840	484,000	4.7363	-2.07%
2022-02-07	0	4.830	4.750	4.830	4.820	4.950	412,000	2,024,900	4.9148	4.830	4.750	4.830	4.820	4.950	412,000	4.9148	-1.83%
2022-02-04	0	4.920	4.840	4.920	4.880	4.970	622,000	3,059,240	4.9184	4.920	4.840	4.920	4.880	4.970	622,000	4.9184	0.61%
2022-01-31	0	4.890	4.820	4.890	4.820	4.920	448,000	2,193,700	4.8967	4.890	4.820	4.890	4.820	4.920	448,000	4.8967	0.41%
2022-01-28	0	4.870	4.800	4.870	4.650	4.890	802,000	3,845,660	4.7951	4.870	4.800	4.870	4.650	4.890	802,000	4.7951	4.73%
2022-01-27	0	4.650	4.630	4.830	4.610	4.990	170,000	820,520	4.8266	4.650	4.630	4.830	4.610	4.990	170,000	4.8266	-6.25%
2022-01-26	0	4.960	4.850	4.980	4.890	5.060	580,000	2,910,920	5.0188	4.960	4.850	4.980	4.890	5.060	580,000	5.0188	-1.39%
2022-01-25	0	5.030	4.850	5.040	4.810	5.090	764,000	3,859,380	5.0515	5.030	4.850	5.040	4.810	5.090	764,000	5.0515	0.00%
2022-01-24	0	5.030	4.900	5.050	4.780	5.190	412,000	2,053,320	4.9838	5.030	4.900	5.050	4.780	5.190	412,000	4.9838	-1.76%
2022-01-21	0	5.120	5.010	5.130	5.010	5.300	546,000	2,830,280	5.1837	5.120	5.010	5.130	5.010	5.300	546,000	5.1837	-1.73%
2022-01-20	0	5.210	5.210	5.250	5.130	5.380	610,000	3,247,000	5.3230	5.210	5.210	5.250	5.130	5.380	610,000	5.3230	-2.07%
2022-01-19	0	5.320	5.190	5.330	5.190	5.390	606,000	3,245,120	5.3550	5.320	5.190	5.330	5.190	5.390	606,000	5.3550	-0.56%
2022-01-18	0	5.350	5.140	5.360	5.280	5.400	536,000	2,877,220	5.3679	5.350	5.140	5.360	5.280	5.400	536,000	5.3679	0.00%
2022-01-17	0	5.350	5.110	5.350	5.110	5.390	580,000	3,090,560	5.3286	5.350	5.110	5.350	5.110	5.390	580,000	5.3286	0.38%
2022-01-14	0	5.330	5.180	5.340	5.000	5.350	460,000	2,429,180	5.2808	5.330	5.180	5.340	5.000	5.350	460,000	5.2808	6.39%
2022-01-13	0	5.010	5.010	5.150	5.010	5.540	738,000	3,976,620	5.3884	5.010	5.010	5.150	5.010	5.540	738,000	5.3884	-8.41%
2022-01-12	0	5.470	5.400	5.600	5.450	5.650	904,000	5,064,080	5.6019	5.470	5.400	5.600	5.450	5.650	904,000	5.6019	-3.53%
2022-01-11	0	5.670	5.500	5.610	5.520	5.680	638,000	3,617,200	5.6696	5.670	5.500	5.610	5.520	5.680	638,000	5.6696	-0.53%
2022-01-10	0	5.700	5.510	5.620	5.630	5.780	878,000	5,049,280	5.7509	5.700	5.510	5.620	5.630	5.780	878,000	5.7509	0.00%
2022-01-07	0	5.700	5.620	5.700	5.620	5.800	928,000	5,348,180	5.7631	5.700	5.620	5.700	5.620	5.800	928,000	5.7631	-1.21%
2022-01-06	0	5.770	5.650	5.780	5.650	5.910	580,000	3,367,080	5.8053	5.770	5.650	5.780	5.650	5.910	580,000	5.8053	-0.69%
2022-01-05	0	5.810	5.770	5.810	5.600	5.900	836,000	4,860,900	5.8145	5.810	5.770	5.810	5.600	5.900	836,000	5.8145	-0.17%
2022-01-04	0	5.820	5.700	5.820	5.400	5.840	690,000	3,918,980	5.6797	5.820	5.700	5.820	5.400	5.840	690,000	5.6797	1.75%
2022-01-03	0	5.720	5.560	5.770	5.610	5.860	784,000	4,505,540	5.7469	5.720	5.560	5.770	5.610	5.860	784,000	5.7469	0.35%
2021-12-31	0	5.700	5.490	5.700	5.420	5.710	478,000	2,634,880	5.5123	5.700	5.490	5.700	5.420	5.710	478,000	5.5123	1.79%
2021-12-30	0	5.600	5.500	5.600	5.210	5.700	270,000	1,499,480	5.5536	5.600	5.500	5.600	5.210	5.700	270,000	5.5536	-3.78%
2021-12-29	0	5.820	5.540	5.820	5.650	6.170	422,000	2,486,300	5.8917	5.820	5.540	5.820	5.650	6.170	422,000	5.8917	-5.52%
2021-12-28	0	6.160	6.040	6.170	6.070	6.410	724,000	4,459,120	6.1590	6.160	6.040	6.170	6.070	6.410	724,000	6.1590	-2.53%
2021-12-24	0	6.320	6.230	6.330	6.230	6.870	376,000	2,413,160	6.4180	6.320	6.230	6.330	6.230	6.870	376,000	6.4180	-7.33%
2021-12-23	0	6.820	6.700	6.820	6.610	6.920	944,000	6,416,460	6.7971	6.820	6.700	6.820	6.610	6.920	944,000	6.7971	-3.67%
2021-12-22	0	7.080	6.890	7.080	6.690	7.110	764,000	5,339,520	6.9889	7.080	6.890	7.080	6.690	7.110	764,000	6.9889	0.28%
2021-12-21	0	7.060	6.600	7.060	6.300	7.060	806,000	5,475,020	6.7928	7.060	6.600	7.060	6.300	7.060	806,000	6.7928	6.17%
2021-12-20	0	6.650	6.360	6.650	6.350	6.900	794,000	5,240,300	6.5999	6.650	6.360	6.650	6.350	6.900	794,000	6.5999	-5.54%
2021-12-17	0	7.040	6.900	7.060	6.800	7.130	778,000	5,455,580	7.0123	7.040	6.900	7.060	6.800	7.130	778,000	7.0123	-2.22%
2021-12-16	0	7.200	7.020	7.200	6.150	7.300	986,000	6,649,880	6.7443	7.200	7.020	7.200	6.150	7.300	986,000	6.7443	7.46%
2021-12-15	0	6.700	6.560	6.740	5.890	6.830	924,000	6,073,260	6.5728	6.700	6.560	6.740	5.890	6.830	924,000	6.5728	0.15%
2021-12-14	0	6.690	6.600	6.670	6.430	6.870	804,000	5,356,420	6.6622	6.690	6.600	6.670	6.430	6.870	804,000	6.6622	1.36%
2021-12-13	0	6.600	6.500	6.600	5.950	6.600	1,058,000	6,601,980	6.2401	6.600	6.500	6.600	5.950	6.600	1,058,000	6.2401	11.86%
2021-12-10	0	5.900	5.850	5.890	5.410	5.950	1,126,000	6,546,020	5.8135	5.900	5.850	5.890	5.410	5.950	1,126,000	5.8135	3.51%
2021-12-09	0	5.700	5.580	5.700	5.460	5.730	934,000	5,242,800	5.6133	5.700	5.580	5.700	5.460	5.730	934,000	5.6133	4.40%
2021-12-08	0	5.460	5.400	5.460	5.120	5.460	1,132,000	6,013,080	5.3119	5.460	5.400	5.460	5.120	5.460	1,132,000	5.3119	7.06%
2021-12-07	0	5.100	5.100	5.200	4.860	5.300	1,356,000	6,936,600	5.1155	5.100	5.100	5.200	4.860	5.300	1,356,000	5.1155	4.94%
2021-12-06	0	4.860	4.860	4.940	4.540	4.950	1,262,000	5,976,960	4.7361	4.860	4.860	4.940	4.540	4.950	1,262,000	4.7361	2.75%
2021-12-03	0	4.730	4.560	4.730	4.440	4.730	1,718,000	7,933,200	4.6177	4.730	4.560	4.730	4.440	4.730	1,718,000	4.6177	3.28%
2021-12-02	0	4.580	4.380	4.580	4.260	4.580	1,198,000	5,307,280	4.4301	4.580	4.380	4.580	4.260	4.580	1,198,000	4.4301	0.00%
2021-12-01	0	4.580	4.290	4.610	4.110	4.700	1,160,000	5,170,940	4.4577	4.580	4.290	4.610	4.110	4.700	1,160,000	4.4577	0.22%
2021-11-30	0	4.570	4.390	4.570	3.900	4.800	1,284,000	5,471,740	4.2615	4.570	4.390	4.570	3.900	4.800	1,284,000	4.2615	10.65%
2021-11-29	0	4.130	3.860	4.300	3.300	4.380	1,434,000	5,471,380	3.8155	4.130	3.860	4.300	3.300	4.380	1,434,000	3.8155	-3.95%
2021-11-26	0	4.300	4.250	4.310	4.100	4.340	1,260,000	5,300,860	4.2070	4.300	4.250	4.310	4.100	4.340	1,260,000	4.2070	1.18%
2021-11-25	0	4.250	4.200	4.250	4.100	4.850	1,166,000	5,015,660	4.3016	4.250	4.200	4.250	4.100	4.850	1,166,000	4.3016	-13.09%
2021-11-24	0	4.890	4.850	4.900	4.840	5.110	1,064,000	5,306,060	4.9869	4.890	4.850	4.900	4.840	5.110	1,064,000	4.9869	-2.40%
2021-11-23	0	5.010	4.960	5.010	4.920	5.090	1,102,000	5,545,300	5.0320	5.010	4.960	5.010	4.920	5.090	1,102,000	5.0320	-0.79%
2021-11-22	0	5.050	4.940	5.070	4.960	5.090	1,030,000	5,206,180	5.0545	5.050	4.940	5.070	4.960	5.090	1,030,000	5.0545	-1.17%
2021-11-19	0	5.110	5.000	5.110	4.930	5.400	1,130,000	5,873,560	5.1978	5.110	5.000	5.110	4.930	5.400	1,130,000	5.1978	-2.48%
2021-11-18	0	5.240	5.130	5.240	4.960	5.240	1,188,000	6,122,440	5.1536	5.240	5.130	5.240	4.960	5.240	1,188,000	5.1536	1.75%
2021-11-17	0	5.150	5.010	5.150	4.900	5.320	1,300,000	6,652,400	5.1172	5.150	5.010	5.150	4.900	5.320	1,300,000	5.1172	-2.28%
2021-11-16	0	5.270	5.170	5.270	5.020	5.430	1,498,000	7,932,320	5.2953	5.270	5.170	5.270	5.020	5.430	1,498,000	5.2953	3.13%
2021-11-15	0	5.110	5.060	5.110	4.900	5.310	1,234,000	6,316,160	5.1184	5.110	5.060	5.110	4.900	5.310	1,234,000	5.1184	0.00%
2021-11-12	0	5.110	5.020	5.110	4.460	5.500	1,580,000	7,952,480	5.0332	5.110	5.020	5.110	4.460	5.500	1,580,000	5.0332	10.61%
2021-11-11	0	4.620	4.620	4.750	3.000	6.220	2,894,000	13,624,940	4.7080	4.620	4.620	4.750	3.000	6.220	2,894,000	4.7080	-25.72%
2021-11-10	0	6.220	6.220	6.300	5.500	6.300	2,268,200	13,732,938	6.0546	6.220	6.220	6.300	5.500	6.300	2,268,200	6.0546	11.47%
2021-11-09	0	5.580	5.440	5.650	4.530	5.580	1,086,000	5,503,420	5.0676	5.580	5.440	5.650	4.530	5.580	1,086,000	5.0676	25.39%
2021-11-08	0	4.450	4.430	4.450	3.750	4.450	1,972,000	8,352,920	4.2358	4.450	4.430	4.450	3.750	4.450	1,972,000	4.2358	20.27%
2021-11-05	0	3.700	3.690	3.710	3.560	3.830	1,254,000	4,701,760	3.7494	3.700	3.690	3.710	3.560	3.830	1,254,000	3.7494	6.63%
2021-11-04	0	3.470	3.450	3.470	3.270	3.580	1,538,000	5,153,500	3.3508	3.470	3.450	3.470	3.270	3.580	1,538,000	3.3508	7.76%
2021-11-03	0	3.220	3.220	3.300	3.200	3.360	2,284,000	7,449,080	3.2614	3.220	3.220	3.300	3.200	3.360	2,284,000	3.2614	0.62%
2021-11-02	0	3.200	3.200	3.380	2.930	3.400	2,108,000	6,829,500	3.2398	3.200	3.200	3.380	2.930	3.400	2,108,000	3.2398	8.84%
2021-11-01	0	2.940	2.940	3.000	2.750	3.000	1,654,000	4,656,160	2.8151	2.940	2.940	3.000	2.750	3.000	1,654,000	2.8151	6.91%
2021-10-29	0	2.750	2.740	2.800	2.740	2.780	1,420,000	3,918,360	2.7594	2.750	2.740	2.800	2.740	2.780	1,420,000	2.7594	-0.72%
2021-10-28	0	2.770	2.770	2.810	2.750	2.800	1,412,000	3,914,380	2.7722	2.770	2.770	2.810	2.750	2.800	1,412,000	2.7722	0.00%
2021-10-27	0	2.770	2.770	2.810	2.760	2.800	1,814,000	5,041,040	2.7790	2.770	2.770	2.810	2.760	2.800	1,814,000	2.7790	0.00%
2021-10-26	0	2.770	2.770	2.810	2.760	2.780	1,330,000	3,689,420	2.7740	2.770	2.770	2.810	2.760	2.780	1,330,000	2.7740	-0.36%
2021-10-25	0	2.780	2.770	2.830	2.760	2.780	1,136,000	3,151,540	2.7742	2.780	2.770	2.830	2.760	2.780	1,136,000	2.7742	0.00%
2021-10-22	0	2.780	2.760	2.800	2.730	2.800	1,160,000	3,192,680	2.7523	2.780	2.760	2.800	2.730	2.800	1,160,000	2.7523	1.46%
2021-10-21	0	2.740	2.730	2.900	2.690	2.900	852,000	2,375,160	2.7877	2.740	2.730	2.900	2.690	2.900	852,000	2.7877	3.79%
2021-10-20	0	2.640	2.400	2.640	2.390	2.650	266,000	687,300	2.5838	2.640	2.400	2.640	2.390	2.650	266,000	2.5838	10.46%
2021-10-19	0	2.390	2.160	2.800	2.380	2.410	28,000	67,060	2.3950	2.390	2.160	2.800	2.380	2.410	28,000	2.3950	-2.05%
2021-10-18	0	2.440	2.430	2.800	2.420	2.430	34,000	82,400	2.4235	2.440	2.430	2.800	2.420	2.430	34,000	2.4235	0.00%
2021-10-15	0	2.440	2.330	2.440	2.400	2.500	24,000	58,600	2.4417	2.440	2.330	2.440	2.400	2.500	24,000	2.4417	-6.87%
2021-10-12	0	2.620	2.530	2.620	-	-	0	0	-	2.620	2.530	2.620	-	-	0	-	-0.38%
2021-10-11	0	2.630	2.500	2.630	-	-	0	0	-	2.630	2.500	2.630	-	-	0	-	0.00%
2021-10-08	0	2.630	-	2.630	-	-	0	0	-	2.630	-	2.630	-	-	0	-	0.00%
2021-10-07	0	2.630	2.500	2.790	2.630	2.630	6,000	15,780	2.6300	2.630	2.500	2.790	2.630	2.630	6,000	2.6300	0.00%
2021-10-06	0	2.630	2.340	2.630	2.640	2.640	4,000	10,560	2.6400	2.630	2.340	2.630	2.640	2.640	4,000	2.6400	0.00%
2021-10-05	0	2.630	2.330	2.630	-	-	0	0	-	2.630	2.330	2.630	-	-	0	-	-0.38%
2021-10-04	0	2.640	2.330	2.640	-	-	0	0	-	2.640	2.330	2.640	-	-	0	-	0.00%
2021-09-30	0	2.640	2.330	2.640	-	-	0	0	-	2.640	2.330	2.640	-	-	0	-	0.00%
2021-09-29	0	2.640	2.330	2.700	-	-	0	0	-	2.640	2.330	2.700	-	-	0	-	0.00%
2021-09-28	0	2.640	2.530	2.660	-	-	0	0	-	2.640	2.530	2.660	-	-	0	-	0.00%
2021-09-27	0	2.640	2.600	2.640	2.600	2.640	14,000	36,800	2.6286	2.640	2.600	2.640	2.600	2.640	14,000	2.6286	0.00%
2021-09-24	0	2.640	2.480	2.640	-	-	0	0	-	2.640	2.480	2.640	-	-	0	-	0.00%
2021-09-23	0	2.640	2.380	2.640	-	-	0	0	-	2.640	2.380	2.640	-	-	0	-	0.00%
2021-09-21	0	2.640	2.330	2.640	2.630	2.640	22,000	57,960	2.6345	2.640	2.330	2.640	2.630	2.640	22,000	2.6345	0.00%
2021-09-20	0	2.640	-	2.640	-	-	0	0	-	2.640	-	2.640	-	-	0	-	0.00%
2021-09-17	0	2.640	-	2.630	2.650	2.650	10,000	26,500	2.6500	2.640	-	2.630	2.650	2.650	10,000	2.6500	-0.38%
2021-09-16	0	2.650	2.580	2.770	2.630	2.800	42,000	111,880	2.6638	2.650	2.580	2.770	2.630	2.800	42,000	2.6638	-5.36%
2021-09-15	0	2.800	2.670	2.800	2.690	2.860	54,000	148,180	2.7441	2.800	2.670	2.800	2.690	2.860	54,000	2.7441	-3.45%
2021-09-14	0	2.900	2.820	2.900	2.900	2.930	26,000	76,060	2.9254	2.900	2.820	2.900	2.900	2.930	26,000	2.9254	1.05%
2021-09-13	0	2.870	2.560	2.870	2.880	2.930	54,000	157,520	2.9170	2.870	2.560	2.870	2.880	2.930	54,000	2.9170	-0.35%
2021-09-10	0	2.880	2.760	2.890	-	-	0	0	-	2.880	2.760	2.890	-	-	0	-	0.00%
2021-09-09	0	2.880	2.880	2.890	2.720	3.000	118,000	330,560	2.8014	2.880	2.880	2.890	2.720	3.000	118,000	2.8014	0.00%
2021-09-08	0	2.880	2.940	2.950	2.700	2.980	704,000	2,044,340	2.9039	2.880	2.940	2.950	2.700	2.980	704,000	2.9039	4.35%
2021-09-07	0	2.760	2.770	2.790	2.300	2.800	548,000	1,453,500	2.6524	2.760	2.770	2.790	2.300	2.800	548,000	2.6524	11.29%
2021-09-06	0	2.480	2.480	2.510	2.480	2.550	166,000	419,740	2.5286	2.480	2.480	2.510	2.480	2.550	166,000	2.5286	-5.34%
2021-09-03	0	2.620	2.500	2.620	2.480	2.690	164,000	415,120	2.5312	2.620	2.500	2.620	2.480	2.690	164,000	2.5312	-5.42%
2021-09-02	0	2.770	2.720	2.740	2.700	2.910	244,000	697,660	2.8593	2.770	2.720	2.740	2.700	2.910	244,000	2.8593	-5.14%
2021-09-01	0	2.920	2.840	2.920	2.890	2.920	54,000	156,880	2.9052	2.920	2.840	2.920	2.890	2.920	54,000	2.9052	1.04%
2021-08-31	0	2.890	2.840	2.890	2.840	2.890	24,000	68,660	2.8608	2.890	2.840	2.890	2.840	2.890	24,000	2.8608	2.12%
2021-08-30	0	2.830	2.830	2.880	2.810	2.950	72,000	207,520	2.8822	2.830	2.830	2.880	2.810	2.950	72,000	2.8822	-3.41%
2021-08-27	0	2.930	2.780	2.930	-	-	0	0	-	2.930	2.780	2.930	-	-	0	-	0.00%
2021-08-26	0	2.930	2.760	2.930	-	-	0	0	-	2.930	2.760	2.930	-	-	0	-	-0.68%
2021-08-25	0	2.950	2.780	2.950	2.710	2.950	110,000	314,120	2.8556	2.950	2.780	2.950	2.710	2.950	110,000	2.8556	6.12%
2021-08-24	0	2.780	2.780	2.920	2.650	2.950	42,000	118,840	2.8295	2.780	2.780	2.920	2.650	2.950	42,000	2.8295	-5.76%
2021-08-23	0	2.950	2.700	2.950	3.000	3.000	8,000	23,760	2.9700	2.950	2.700	2.950	3.000	3.000	8,000	2.9700	-0.34%
2021-08-20	0	2.960	2.610	2.960	2.610	2.960	40,000	114,240	2.8560	2.960	2.610	2.960	2.610	2.960	40,000	2.8560	0.00%
2021-08-19	0	2.960	2.780	2.960	-	-	0	0	-	2.960	2.780	2.960	-	-	0	-	-0.67%
2021-08-18	0	2.980	-	2.980	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
2021-08-17	0	2.980	2.860	2.990	2.800	2.980	6,000	17,160	2.8600	2.980	2.860	2.990	2.800	2.980	6,000	2.8600	-1.32%
2021-08-16	0	3.020	2.800	3.020	-	-	0	0	-	3.020	2.800	3.020	-	-	0	-	0.00%
2021-08-13	0	3.020	2.930	3.020	-	-	0	0	-	3.020	2.930	3.020	-	-	0	-	0.00%
2021-08-12	0	3.020	2.800	3.020	3.020	3.020	20,000	60,400	3.0200	3.020	2.800	3.020	3.020	3.020	20,000	3.0200	0.00%
2021-08-11	0	3.020	2.800	3.020	3.000	3.020	16,000	48,040	3.0025	3.020	2.800	3.020	3.000	3.020	16,000	3.0025	-0.98%
2021-08-10	0	3.050	2.930	3.050	3.000	3.050	10,000	30,200	3.0200	3.050	2.930	3.050	3.000	3.050	10,000	3.0200	0.66%
2021-08-09	0	3.030	2.810	3.050	-	-	0	0	-	3.030	2.810	3.050	-	-	0	-	0.00%
2021-08-06	0	3.030	3.000	3.050	3.030	3.030	2,000	6,060	3.0300	3.030	3.000	3.050	3.030	3.030	2,000	3.0300	1.00%
2021-08-05	0	3.000	2.870	3.000	2.790	3.050	200,000	580,060	2.9003	3.000	2.870	3.000	2.790	3.050	200,000	2.9003	-0.99%
2021-08-04	0	3.030	3.000	3.060	3.030	3.050	32,000	97,280	3.0400	3.030	3.000	3.060	3.030	3.050	32,000	3.0400	-0.98%
2021-08-03	0	3.060	3.060	3.100	3.000	3.050	90,000	272,100	3.0233	3.060	3.060	3.100	3.000	3.050	90,000	3.0233	0.33%
2021-08-02	0	3.050	2.900	3.050	-	-	0	0	-	3.050	2.900	3.050	-	-	0	-	0.00%
2021-07-30	0	3.050	3.000	3.060	3.020	3.060	144,000	439,060	3.0490	3.050	3.000	3.060	3.020	3.060	144,000	3.0490	-0.33%
2021-07-29	0	3.060	3.060	3.080	3.060	3.080	108,000	330,080	3.0563	3.060	3.060	3.080	3.060	3.080	108,000	3.0563	0.33%
2021-07-28	0	3.050	2.910	3.140	2.900	3.050	24,000	70,600	2.9417	3.050	2.910	3.140	2.900	3.050	24,000	2.9417	1.67%
2021-07-27	0	3.000	2.980	3.040	3.000	3.050	354,000	1,063,580	3.0045	3.000	2.980	3.040	3.000	3.050	354,000	3.0045	-0.33%
2021-07-26	0	3.010	3.060	3.070	3.010	3.130	154,000	473,020	3.0716	3.010	3.060	3.070	3.010	3.130	154,000	3.0716	-3.53%
2021-07-23	0	3.120	3.080	3.130	3.120	3.120	44,000	137,280	3.1200	3.120	3.080	3.130	3.120	3.120	44,000	3.1200	-0.64%
2021-07-22	0	3.140	3.100	3.140	3.130	3.140	8,000	25,100	3.1375	3.140	3.100	3.140	3.130	3.140	8,000	3.1375	0.32%
2021-07-21	0	3.130	3.100	3.130	3.080	3.130	60,000	185,740	3.0957	3.130	3.100	3.130	3.080	3.130	60,000	3.0957	2.96%
2021-07-20	0	3.040	3.030	3.100	2.880	3.040	252,000	755,240	2.9970	3.040	3.030	3.100	2.880	3.040	252,000	2.9970	2.01%
2021-07-19	0	2.980	2.900	2.980	2.850	3.020	300,000	883,620	2.9454	2.980	2.900	2.980	2.850	3.020	300,000	2.9454	-0.67%
2021-07-16	0	3.000	2.930	3.000	3.000	3.000	4,000	12,000	3.0000	3.000	2.930	3.000	3.000	3.000	4,000	3.0000	-1.64%
2021-07-15	0	3.050	2.950	3.050	2.940	3.090	84,000	249,860	2.9745	3.050	2.950	3.050	2.940	3.090	84,000	2.9745	0.00%
2021-07-14	0	3.050	3.050	3.070	2.900	3.040	22,000	65,740	2.9882	3.050	3.050	3.070	2.900	3.040	22,000	2.9882	0.33%
2021-07-13	0	3.040	3.040	3.050	2.980	3.050	58,000	174,940	3.0162	3.040	3.040	3.050	2.980	3.050	58,000	3.0162	-1.94%
2021-07-12	0	3.100	2.980	3.100	3.000	3.150	102,000	315,020	3.0884	3.100	2.980	3.100	3.000	3.150	102,000	3.0884	0.00%
2021-07-09	0	3.100	2.960	3.120	-	-	0	0	-	3.100	2.960	3.120	-	-	0	-	0.00%
2021-07-08	0	3.100	2.980	3.100	2.960	3.100	6,000	18,320	3.0533	3.100	2.980	3.100	2.960	3.100	6,000	3.0533	-1.27%
2021-07-07	0	3.140	3.140	3.150	3.000	3.000	44,000	132,000	3.0000	3.140	3.140	3.150	3.000	3.000	44,000	3.0000	-1.26%
2021-07-06	0	3.180	2.980	3.180	-	-	0	0	-	3.180	2.980	3.180	-	-	0	-	-0.62%
2021-07-05	0	3.200	3.000	3.200	3.000	3.200	12,000	36,400	3.0333	3.200	3.000	3.200	3.000	3.200	12,000	3.0333	6.67%
2021-07-02	0	3.000	3.000	3.090	3.000	3.090	8,000	24,360	3.0450	3.000	3.000	3.090	3.000	3.090	8,000	3.0450	-2.91%
2021-06-30	0	3.090	3.000	3.090	3.000	3.090	24,000	73,080	3.0450	3.090	3.000	3.090	3.000	3.090	24,000	3.0450	0.00%
2021-06-29	0	3.090	3.000	3.100	3.000	3.180	250,000	757,540	3.0302	3.090	3.000	3.100	3.000	3.180	250,000	3.0302	0.00%
2021-06-28	0	3.090	3.090	3.100	3.050	3.100	22,000	68,000	3.0909	3.090	3.090	3.100	3.050	3.100	22,000	3.0909	-2.52%
2021-06-25	0	3.170	3.050	3.180	3.050	3.200	6,000	18,840	3.1400	3.170	3.050	3.180	3.050	3.200	6,000	3.1400	2.26%
2021-06-24	0	3.100	3.050	3.100	3.050	3.100	24,000	74,280	3.0950	3.100	3.050	3.100	3.050	3.100	24,000	3.0950	0.00%
2021-06-23	0	3.100	3.100	3.180	3.100	3.200	8,000	25,340	3.1675	3.100	3.100	3.180	3.100	3.200	8,000	3.1675	-1.90%
2021-06-22	0	3.160	3.160	3.180	3.100	3.200	70,000	220,120	3.1446	3.160	3.160	3.180	3.100	3.200	70,000	3.1446	-3.66%
2021-06-21	0	3.280	3.160	3.330	-	-	0	0	-	3.280	3.160	3.330	-	-	0	-	0.00%
2021-06-18	0	3.280	3.120	3.280	3.300	3.300	14,000	46,200	3.3000	3.280	3.120	3.280	3.300	3.300	14,000	3.3000	2.50%
2021-06-17	0	3.200	2.960	3.250	3.010	3.340	108,000	332,820	3.0817	3.200	2.960	3.250	3.010	3.340	108,000	3.0817	-3.03%
2021-06-16	0	3.300	3.200	3.300	3.080	3.400	152,000	486,620	3.2014	3.300	3.200	3.300	3.080	3.400	152,000	3.2014	0.61%
2021-06-15	0	3.280	3.020	3.280	3.300	3.330	36,000	118,860	3.3017	3.280	3.020	3.280	3.300	3.330	36,000	3.3017	-2.96%
2021-06-11	0	3.380	-	3.380	3.380	3.400	8,000	27,100	3.3875	3.380	-	3.380	3.380	3.400	8,000	3.3875	2.42%
2021-06-10	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	-2.65%
2021-06-09	0	3.390	3.000	3.390	3.400	3.400	10,000	34,000	3.4000	3.390	3.000	3.390	3.400	3.400	10,000	3.4000	-0.29%
2021-06-08	0	3.400	-	3.450	-	-	0	0	-	3.400	-	3.450	-	-	0	-	0.00%
2021-06-07	0	3.400	3.000	3.400	3.300	3.400	38,000	126,000	3.3158	3.400	3.000	3.400	3.300	3.400	38,000	3.3158	0.00%
2021-06-04	0	3.400	3.000	3.400	3.420	3.420	2,000	6,840	3.4200	3.400	3.000	3.400	3.420	3.420	2,000	3.4200	-0.58%
2021-06-03	0	3.420	-	3.420	-	-	0	0	-	3.420	-	3.420	-	-	0	-	-1.72%
2021-06-02	0	3.480	3.240	3.480	3.170	3.480	110,000	371,580	3.3780	3.480	3.240	3.480	3.170	3.480	110,000	3.3780	0.00%
2021-06-01	0	3.480	3.420	3.480	3.480	3.600	62,000	220,040	3.5490	3.480	3.420	3.480	3.480	3.600	62,000	3.5490	-1.69%
2021-05-31	0	3.540	3.450	3.550	3.440	3.550	76,000	268,920	3.5384	3.540	3.450	3.550	3.440	3.550	76,000	3.5384	1.14%
2021-05-28	0	3.500	3.400	3.500	3.350	3.500	26,000	90,040	3.4631	3.500	3.400	3.500	3.350	3.500	26,000	3.4631	2.94%
2021-05-27	0	3.400	3.290	3.400	3.290	3.400	4,000	13,380	3.3450	3.400	3.290	3.400	3.290	3.400	4,000	3.3450	-1.45%
2021-05-26	0	3.450	3.260	3.450	3.300	3.500	270,000	942,440	3.4905	3.450	3.260	3.450	3.300	3.500	270,000	3.4905	1.77%
2021-05-25	0	3.390	3.390	3.430	3.350	3.500	54,000	185,200	3.4296	3.390	3.390	3.430	3.350	3.500	54,000	3.4296	0.30%
2021-05-24	0	3.380	3.380	3.400	3.300	3.410	56,000	188,660	3.3689	3.380	3.380	3.400	3.300	3.410	56,000	3.3689	-0.59%
2021-05-21	0	3.400	3.330	3.400	3.240	3.400	142,000	472,180	3.3252	3.400	3.330	3.400	3.240	3.400	142,000	3.3252	5.26%
2021-05-20	0	3.230	3.230	3.250	3.160	3.350	74,000	242,840	3.2816	3.230	3.230	3.250	3.160	3.350	74,000	3.2816	0.00%
2021-05-18	0	3.230	3.220	3.250	3.100	3.380	68,000	213,000	3.1324	3.230	3.220	3.250	3.100	3.380	68,000	3.1324	-0.62%
2021-05-17	0	3.250	3.050	3.250	3.270	3.310	192,000	630,000	3.2813	3.250	3.050	3.250	3.270	3.310	192,000	3.2813	-1.52%
2021-05-14	0	3.300	3.210	3.300	2.700	3.400	570,000	1,790,620	3.1414	3.300	3.210	3.300	2.700	3.400	570,000	3.1414	3.45%
2021-05-13	0	3.190	3.100	3.200	2.930	3.310	224,000	699,740	3.1238	3.190	3.100	3.200	2.930	3.310	224,000	3.1238	0.00%
2021-05-12	0	3.190	3.190	3.300	2.770	3.500	944,000	3,006,560	3.1849	3.190	3.190	3.300	2.770	3.500	944,000	3.1849	19.03%
2021-05-11	0	2.680	2.630	2.680	2.500	2.680	418,000	1,088,760	2.6047	2.680	2.630	2.680	2.500	2.680	418,000	2.6047	9.39%
2021-05-10	0	2.450	2.450	2.500	2.210	2.550	646,000	1,566,920	2.4256	2.450	2.450	2.500	2.210	2.550	646,000	2.4256	10.86%
2021-05-07	0	2.210	2.210	2.220	2.150	2.210	70,000	152,740	2.1820	2.210	2.210	2.220	2.150	2.210	70,000	2.1820	2.79%
2021-05-06	0	2.150	2.040	2.150	2.000	2.150	232,000	489,420	2.1096	2.150	2.040	2.150	2.000	2.150	232,000	2.1096	6.44%
2021-05-05	0	2.020	1.900	2.020	2.020	2.020	2,000	4,040	2.0200	2.020	1.900	2.020	2.020	2.020	2,000	2.0200	1.00%
2021-05-04	0	2.000	-	2.000	2.000	2.050	42,000	84,700	2.0167	2.000	-	2.000	2.000	2.050	42,000	2.0167	-1.48%
2021-05-03	0	2.030	1.900	2.030	2.030	2.030	24,000	48,720	2.0300	2.030	1.900	2.030	2.030	2.030	24,000	2.0300	-0.49%
2021-04-30	0	2.040	2.000	2.040	2.000	2.050	24,000	48,700	2.0292	2.040	2.000	2.040	2.000	2.050	24,000	2.0292	-0.49%
2021-04-29	0	2.050	2.010	2.050	2.050	2.050	82,000	168,100	2.0500	2.050	2.010	2.050	2.050	2.050	82,000	2.0500	0.00%
2021-04-28	0	2.050	1.950	2.050	2.000	2.050	72,000	144,100	2.0014	2.050	1.950	2.050	2.000	2.050	72,000	2.0014	0.49%
2021-04-27	0	2.040	2.000	2.040	2.000	2.040	76,000	153,260	2.0166	2.040	2.000	2.040	2.000	2.040	76,000	2.0166	2.00%
2021-04-26	0	2.000	1.960	2.000	1.830	2.000	342,000	680,140	1.9887	2.000	1.960	2.000	1.830	2.000	342,000	1.9887	5.26%
2021-04-23	0	1.900	1.850	1.950	1.840	1.970	196,000	376,960	1.9233	1.900	1.850	1.950	1.840	1.970	196,000	1.9233	1.60%
2021-04-22	0	1.870	1.850	1.900	1.860	1.870	12,000	22,420	1.8683	1.870	1.850	1.900	1.860	1.870	12,000	1.8683	0.00%
2021-04-21	0	1.870	1.750	1.970	1.710	1.980	22,000	40,020	1.8191	1.870	1.750	1.970	1.710	1.980	22,000	1.8191	-1.58%
2021-04-20	0	1.900	1.850	1.900	1.900	1.900	34,000	64,600	1.9000	1.900	1.850	1.900	1.900	1.900	34,000	1.9000	0.00%
2021-04-19	0	1.900	1.810	1.900	1.850	1.900	104,000	196,500	1.8894	1.900	1.810	1.900	1.850	1.900	104,000	1.8894	1.60%
2021-04-16	0	1.870	1.830	1.870	1.870	1.900	94,000	178,340	1.8972	1.870	1.830	1.870	1.870	1.900	94,000	1.8972	-1.58%
2021-04-15	0	1.900	1.700	1.900	1.900	1.900	70,000	133,000	1.9000	1.900	1.700	1.900	1.900	1.900	70,000	1.9000	0.00%
2021-04-14	0	1.900	1.720	1.900	1.900	1.900	42,000	79,800	1.9000	1.900	1.720	1.900	1.900	1.900	42,000	1.9000	0.53%
2021-04-13	0	1.890	1.700	1.900	1.520	1.900	44,000	82,780	1.8814	1.890	1.700	1.900	1.520	1.900	44,000	1.8814	-0.53%
2021-04-12	0	1.900	-	1.900	1.900	2.000	212,000	410,600	1.9368	1.900	-	1.900	1.900	2.000	212,000	1.9368	0.00%
2021-04-09	0	1.900	-	1.900	1.900	1.900	44,000	83,600	1.9000	1.900	-	1.900	1.900	1.900	44,000	1.9000	0.00%
2021-04-08	0	1.900	-	1.900	-	-	0	0	-	1.900	-	1.900	-	-	0	-	0.00%
2021-04-07	0	1.900	1.510	1.900	1.890	1.900	14,000	26,540	1.8957	1.900	1.510	1.900	1.890	1.900	14,000	1.8957	0.00%
2021-04-01	0	1.900	1.650	1.900	-	-	0	0	-	1.900	1.650	1.900	-	-	0	-	0.00%
2021-03-31	0	1.900	1.800	1.950	1.900	1.900	40,000	76,000	1.9000	1.900	1.800	1.950	1.900	1.900	40,000	1.9000	-0.52%
2021-03-30	0	1.910	1.900	1.950	1.880	1.950	246,000	466,040	1.8945	1.910	1.900	1.950	1.880	1.950	246,000	1.8945	2.69%
2021-03-29	0	1.860	1.860	1.870	1.610	2.000	292,000	536,600	1.8377	1.860	1.860	1.870	1.610	2.000	292,000	1.8377	15.53%
2021-03-26	0	1.610	1.550	1.610	1.480	1.610	22,000	34,860	1.5845	1.610	1.550	1.610	1.480	1.610	22,000	1.5845	0.62%
2021-03-25	0	1.600	1.390	1.600	1.580	1.600	8,000	12,720	1.5900	1.600	1.390	1.600	1.580	1.600	8,000	1.5900	0.00%
2021-03-24	0	1.600	1.400	1.600	-	-	0	0	-	1.600	1.400	1.600	-	-	0	-	0.00%
2021-03-23	0	1.600	1.430	1.600	1.550	1.600	68,000	105,800	1.5559	1.600	1.430	1.600	1.550	1.600	68,000	1.5559	0.00%
2021-03-22	0	1.600	1.420	1.600	-	-	0	0	-	1.600	1.420	1.600	-	-	0	-	0.00%
2021-03-19	0	1.600	1.510	1.600	1.500	1.600	96,000	148,160	1.5433	1.600	1.510	1.600	1.500	1.600	96,000	1.5433	-1.23%
2021-03-18	0	1.620	1.620	1.770	1.620	1.770	20,000	33,900	1.6950	1.620	1.620	1.770	1.620	1.770	20,000	1.6950	-7.95%
2021-03-17	0	1.760	1.680	1.760	-	-	0	0	-	1.760	1.680	1.760	-	-	0	-	0.00%
2021-03-16	0	1.760	1.650	1.780	1.710	1.760	36,000	62,300	1.7306	1.760	1.650	1.780	1.710	1.760	36,000	1.7306	-1.12%
2021-03-15	0	1.780	1.620	1.780	1.790	1.800	16,000	28,700	1.7938	1.780	1.620	1.780	1.790	1.800	16,000	1.7938	-1.11%
2021-03-12	0	1.800	1.790	1.800	1.650	1.800	188,000	320,220	1.7033	1.800	1.790	1.800	1.650	1.800	188,000	1.7033	0.00%
2021-03-11	0	1.800	1.750	1.800	1.750	1.840	104,000	186,940	1.7975	1.800	1.750	1.800	1.750	1.840	104,000	1.7975	0.00%
2021-03-10	0	1.800	1.800	1.850	1.730	1.920	24,000	43,320	1.8050	1.800	1.800	1.850	1.730	1.920	24,000	1.8050	-7.22%
2021-03-09	0	1.940	1.900	1.950	1.940	2.060	436,000	852,080	1.9543	1.940	1.900	1.950	1.940	2.060	436,000	1.9543	-1.02%
2021-03-08	0	1.960	1.900	1.960	1.860	2.300	1,004,000	2,012,240	2.0042	1.960	1.900	1.960	1.860	2.300	1,004,000	2.0042	0.00%
2021-03-05	0	1.960	1.780	1.960	1.580	2.000	1,594,000	2,951,900	1.8519	1.960	1.780	1.960	1.580	2.000	1,594,000	1.8519	46.27%
2021-03-04	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
2021-02-02	0	1.340	1.330	1.370	1.330	1.340	100,000	133,240	1.3324	1.340	1.330	1.370	1.330	1.340	100,000	1.3324	0.00%
2021-02-01	0	1.340	1.340	1.350	1.330	1.350	460,000	615,800	1.3387	1.340	1.340	1.350	1.330	1.350	460,000	1.3387	0.75%
2021-01-29	0	1.330	1.330	1.350	1.330	1.330	230,000	305,900	1.3300	1.330	1.330	1.350	1.330	1.330	230,000	1.3300	-0.75%
2021-01-28	0	1.340	1.330	1.340	1.330	1.340	196,000	260,980	1.3315	1.340	1.330	1.340	1.330	1.340	196,000	1.3315	0.00%
2021-01-27	0	1.340	1.330	1.340	1.330	1.350	176,000	235,740	1.3394	1.340	1.330	1.340	1.330	1.350	176,000	1.3394	0.00%
2021-01-26	0	1.340	1.330	1.350	1.330	1.340	598,000	800,900	1.3393	1.340	1.330	1.350	1.330	1.340	598,000	1.3393	0.75%
2021-01-25	0	1.330	1.330	1.340	1.330	1.500	3,912,000	5,312,220	1.3579	1.330	1.330	1.340	1.330	1.500	3,912,000	1.3579	0.00%
2021-01-22	0	1.330	1.330	1.340	1.330	1.330	214,000	284,620	1.3300	1.330	1.330	1.340	1.330	1.330	214,000	1.3300	0.00%
2021-01-21	0	1.330	1.330	1.340	1.330	1.330	78,000	103,740	1.3300	1.330	1.330	1.340	1.330	1.330	78,000	1.3300	-0.75%
2021-01-20	0	1.340	1.330	1.340	1.330	1.350	386,000	516,160	1.3372	1.340	1.330	1.340	1.330	1.350	386,000	1.3372	0.75%
2021-01-19	0	1.330	1.330	1.340	1.330	1.330	258,000	343,140	1.3300	1.330	1.330	1.340	1.330	1.330	258,000	1.3300	0.00%
2021-01-18	0	1.330	1.330	1.340	1.330	1.340	76,000	101,440	1.3347	1.330	1.330	1.340	1.330	1.340	76,000	1.3347	0.00%
2021-01-15	0	1.330	1.330	1.340	1.330	1.330	1,648,000	2,191,840	1.3300	1.330	1.330	1.340	1.330	1.330	1,648,000	1.3300	0.00%
2021-01-14	0	1.330	1.330	1.340	1.330	1.330	3,568,000	4,745,440	1.3300	1.330	1.330	1.340	1.330	1.330	3,568,000	1.3300	0.00%
2021-01-13	0	1.330	1.330	1.340	1.330	1.330	3,322,000	4,418,260	1.3300	1.330	1.330	1.340	1.330	1.330	3,322,000	1.3300	0.00%
2021-01-12	0	1.330	1.330	1.340	1.330	1.330	2,264,000	3,011,120	1.3300	1.330	1.330	1.340	1.330	1.330	2,264,000	1.3300	0.00%
2021-01-11	0	1.330	1.320	1.340	1.320	1.330	598,000	795,080	1.3296	1.330	1.320	1.340	1.320	1.330	598,000	1.3296	0.00%
2021-01-08	0	1.330	1.320	1.330	1.320	1.340	932,000	1,239,960	1.3304	1.330	1.320	1.330	1.320	1.340	932,000	1.3304	0.76%
2021-01-07	0	1.320	1.320	1.330	1.320	1.320	1,188,000	1,568,160	1.3200	1.320	1.320	1.330	1.320	1.320	1,188,000	1.3200	-0.75%
2021-01-06	0	1.330	1.320	1.330	1.320	1.330	1,024,000	1,355,280	1.3235	1.330	1.320	1.330	1.320	1.330	1,024,000	1.3235	0.00%
2021-01-05	0	1.330	1.320	1.330	1.320	1.340	392,000	520,060	1.3267	1.330	1.320	1.330	1.320	1.340	392,000	1.3267	0.76%
2021-01-04	0	1.320	1.320	1.340	1.320	1.340	362,000	481,620	1.3304	1.320	1.320	1.340	1.320	1.340	362,000	1.3304	-2.22%
2020-12-31	0	1.350	1.330	1.350	1.320	1.350	2,378,000	3,170,460	1.3332	1.350	1.330	1.350	1.320	1.350	2,378,000	1.3332	1.50%
2020-12-30	0	1.330	1.320	1.330	1.320	1.330	3,108,000	4,112,800	1.3233	1.330	1.320	1.330	1.320	1.330	3,108,000	1.3233	0.00%
2020-12-29	0	1.330	1.320	1.330	1.320	1.330	6,340,000	8,382,280	1.3221	1.330	1.320	1.330	1.320	1.330	6,340,000	1.3221	5.56%
2020-12-28	0	1.260	1.260	1.270	1.260	1.280	2,030,000	2,565,540	1.2638	1.260	1.260	1.270	1.260	1.280	2,030,000	1.2638	0.00%
2020-12-24	0	1.260	1.260	1.270	1.260	1.290	2,608,000	3,302,700	1.2664	1.260	1.260	1.270	1.260	1.290	2,608,000	1.2664	-3.08%
2020-12-23	0	1.300	1.290	1.300	1.230	1.340	143,618,770	191,921,535	1.3363	1.300	1.290	1.300	1.230	1.340	143,618,770	1.3363	44.44%
2020-12-22	1	0.900	0.880	0.910	0.810	0.920	1,400,000	1,234,200	0.8816	0.900	0.880	0.910	0.810	0.920	1,400,000	0.8816	15.38%
2020-12-21	0	0.780	0.780	0.800	0.760	0.780	108,000	83,040	0.7689	0.780	0.780	0.800	0.760	0.780	108,000	0.7689	2.63%
2020-12-18	0	0.760	0.760	0.770	0.690	0.780	368,000	283,660	0.7708	0.760	0.760	0.770	0.690	0.780	368,000	0.7708	4.11%
2020-12-17	0	0.730	0.730	0.770	0.710	0.760	208,000	155,380	0.7470	0.730	0.730	0.770	0.710	0.760	208,000	0.7470	-3.95%
2020-12-16	0	0.760	0.760	0.820	0.670	0.800	730,000	522,720	0.7161	0.760	0.760	0.820	0.670	0.800	730,000	0.7161	15.15%
2020-12-15	0	0.660	0.660	0.680	0.650	0.680	346,000	229,280	0.6627	0.660	0.660	0.680	0.650	0.680	346,000	0.6627	-2.94%
2020-12-14	0	0.680	0.660	0.690	0.640	0.700	720,000	483,180	0.6711	0.680	0.660	0.690	0.640	0.700	720,000	0.6711	-8.11%
2020-12-11	0	0.740	0.690	0.740	0.730	0.740	22,000	16,260	0.7391	0.740	0.690	0.740	0.730	0.740	22,000	0.7391	0.00%
2020-12-10	0	0.740	0.730	0.740	0.700	0.750	42,000	30,720	0.7314	0.740	0.730	0.740	0.700	0.750	42,000	0.7314	0.00%
2020-12-09	0	0.740	0.730	0.770	0.700	0.770	534,000	401,500	0.7519	0.740	0.730	0.770	0.700	0.770	534,000	0.7519	4.23%
2020-12-08	0	0.710	0.710	0.750	0.660	0.760	2,528,000	1,752,240	0.6931	0.710	0.710	0.750	0.660	0.760	2,528,000	0.6931	7.58%
2020-12-07	0	0.660	0.660	0.700	0.630	0.640	84,000	53,480	0.6367	0.660	0.660	0.700	0.630	0.640	84,000	0.6367	0.00%
2020-12-04	0	0.660	0.480	0.690	0.660	0.680	50,000	33,720	0.6744	0.660	0.480	0.690	0.660	0.680	50,000	0.6744	-4.35%
2020-12-03	0	0.690	0.600	0.690	0.610	0.690	204,000	136,200	0.6676	0.690	0.600	0.690	0.610	0.690	204,000	0.6676	1.47%
2020-12-02	0	0.680	0.670	0.680	0.660	0.690	252,000	171,160	0.6792	0.680	0.670	0.680	0.660	0.690	252,000	0.6792	0.00%
2020-12-01	0	0.680	0.680	0.690	0.660	0.680	282,000	190,260	0.6747	0.680	0.680	0.690	0.660	0.680	282,000	0.6747	0.00%
2020-11-30	0	0.680	0.650	0.680	0.660	0.680	88,000	58,200	0.6614	0.680	0.650	0.680	0.660	0.680	88,000	0.6614	3.03%
2020-11-27	0	0.660	0.640	0.660	0.630	0.660	44,000	28,200	0.6409	0.660	0.640	0.660	0.630	0.660	44,000	0.6409	-1.49%
2020-11-26	0	0.670	0.660	0.680	0.620	0.690	44,000	28,520	0.6482	0.670	0.660	0.680	0.620	0.690	44,000	0.6482	3.08%
2020-11-25	0	0.650	0.590	0.670	0.650	0.660	100,000	65,500	0.6550	0.650	0.590	0.670	0.650	0.660	100,000	0.6550	0.00%
2020-11-24	0	0.650	0.650	0.670	0.650	0.670	102,000	67,700	0.6637	0.650	0.650	0.670	0.650	0.670	102,000	0.6637	-2.99%
2020-11-23	0	0.670	0.640	0.670	0.640	0.680	326,000	216,800	0.6650	0.670	0.640	0.670	0.640	0.680	326,000	0.6650	3.08%
2020-11-20	0	0.650	0.640	0.680	0.640	0.650	74,000	47,860	0.6468	0.650	0.640	0.680	0.640	0.650	74,000	0.6468	0.00%
2020-11-19	0	0.650	0.640	0.680	0.630	0.650	172,000	111,420	0.6478	0.650	0.640	0.680	0.630	0.650	172,000	0.6478	0.00%
2020-11-18	0	0.650	0.640	0.690	0.650	0.650	60,000	38,960	0.6493	0.650	0.640	0.690	0.650	0.650	60,000	0.6493	0.00%
2020-11-17	0	0.650	0.630	0.650	0.600	0.690	268,000	177,560	0.6625	0.650	0.630	0.650	0.600	0.690	268,000	0.6625	8.33%
2020-11-16	0	0.600	0.590	0.610	0.590	0.650	202,000	124,180	0.6148	0.600	0.590	0.610	0.590	0.650	202,000	0.6148	-3.23%
2020-11-13	0	0.620	0.620	0.650	0.560	0.630	344,000	204,700	0.5951	0.620	0.620	0.650	0.560	0.630	344,000	0.5951	0.00%
2020-11-12	0	0.620	0.620	0.630	0.620	0.650	630,000	396,340	0.6291	0.620	0.620	0.630	0.620	0.650	630,000	0.6291	-4.62%
2020-11-11	0	0.650	0.550	0.680	0.640	0.690	342,000	224,580	0.6567	0.650	0.550	0.680	0.640	0.690	342,000	0.6567	-4.41%
2020-11-10	0	0.680	0.680	0.700	0.670	0.700	46,000	31,220	0.6787	0.680	0.680	0.700	0.670	0.700	46,000	0.6787	0.00%
2020-11-09	0	0.680	0.680	0.690	0.670	0.710	728,000	503,480	0.6916	0.680	0.680	0.690	0.670	0.710	728,000	0.6916	-2.86%
2020-11-06	0	0.700	0.700	0.730	0.700	0.700	50,000	35,000	0.7000	0.700	0.700	0.730	0.700	0.700	50,000	0.7000	-4.11%
2020-11-05	0	0.730	0.710	0.740	0.700	0.730	790,000	573,940	0.7265	0.730	0.710	0.740	0.700	0.730	790,000	0.7265	4.29%
2020-11-04	0	0.700	0.690	0.700	0.680	0.720	468,000	331,040	0.7074	0.700	0.690	0.700	0.680	0.720	468,000	0.7074	-5.41%
2020-11-03	0	0.740	0.740	0.770	0.740	0.780	1,122,000	856,020	0.7629	0.740	0.740	0.770	0.740	0.780	1,122,000	0.7629	-6.33%
2020-11-02	0	0.790	0.790	0.800	0.730	0.820	1,480,000	1,154,980	0.7804	0.790	0.790	0.800	0.730	0.820	1,480,000	0.7804	2.60%
2020-10-30	0	0.770	0.730	0.770	0.740	0.780	402,000	311,260	0.7743	0.770	0.730	0.770	0.740	0.780	402,000	0.7743	-1.28%
2020-10-29	0	0.780	0.780	0.800	0.700	0.790	494,000	377,560	0.7643	0.780	0.780	0.800	0.700	0.790	494,000	0.7643	9.86%
2020-10-28	0	0.710	0.710	0.740	0.700	0.760	316,000	230,240	0.7286	0.710	0.710	0.740	0.700	0.760	316,000	0.7286	-6.58%
2020-10-27	0	0.760	0.720	0.760	0.700	0.770	282,000	204,360	0.7247	0.760	0.720	0.760	0.700	0.770	282,000	0.7247	-1.30%
2020-10-23	0	0.770	0.740	0.770	0.750	0.820	810,000	628,280	0.7757	0.770	0.740	0.770	0.750	0.820	810,000	0.7757	5.48%
2020-10-22	0	0.730	0.720	0.760	0.710	0.720	144,000	103,540	0.7190	0.730	0.720	0.760	0.710	0.720	144,000	0.7190	1.39%
2020-10-21	0	0.720	0.720	0.750	0.710	0.750	210,000	153,480	0.7309	0.720	0.720	0.750	0.710	0.750	210,000	0.7309	0.00%
2020-10-20	0	0.720	0.720	0.740	0.710	0.740	60,000	43,620	0.7270	0.720	0.720	0.740	0.710	0.740	60,000	0.7270	1.41%
2020-10-19	0	0.710	0.710	0.740	0.710	0.740	120,000	87,280	0.7273	0.710	0.710	0.740	0.710	0.740	120,000	0.7273	-2.74%
2020-10-16	0	0.730	0.730	0.740	0.710	0.740	1,892,000	1,379,280	0.7290	0.730	0.730	0.740	0.710	0.740	1,892,000	0.7290	-1.35%
2020-10-15	0	0.740	0.730	0.760	0.730	0.800	1,646,000	1,242,380	0.7548	0.740	0.730	0.760	0.730	0.800	1,646,000	0.7548	-1.33%
2020-10-14	0	0.750	0.750	0.790	0.740	0.810	566,000	432,980	0.7650	0.750	0.750	0.790	0.740	0.810	566,000	0.7650	-5.06%
2020-10-12	0	0.790	0.790	0.800	0.780	0.840	342,000	275,720	0.8062	0.790	0.790	0.800	0.780	0.840	342,000	0.8062	-2.47%
2020-10-09	0	0.810	0.810	0.830	0.790	0.850	206,000	169,800	0.8243	0.810	0.810	0.830	0.790	0.850	206,000	0.8243	-3.57%
2020-10-08	0	0.840	0.840	0.860	0.770	0.850	5,560,000	4,606,340	0.8285	0.840	0.840	0.860	0.770	0.850	5,560,000	0.8285	3.70%
2020-10-07	0	0.810	0.790	0.830	0.780	0.830	82,000	65,460	0.7983	0.810	0.790	0.830	0.780	0.830	82,000	0.7983	-1.22%
2020-10-06	0	0.820	0.820	0.840	0.810	0.870	362,000	308,240	0.8515	0.820	0.820	0.840	0.810	0.870	362,000	0.8515	-1.20%
2020-10-05	0	0.830	0.830	0.850	0.830	0.860	98,000	82,560	0.8424	0.830	0.830	0.850	0.830	0.860	98,000	0.8424	2.47%
2020-09-30	0	0.810	0.810	0.840	0.810	0.860	342,000	287,340	0.8402	0.810	0.810	0.840	0.810	0.860	342,000	0.8402	-4.71%
2020-09-29	0	0.850	0.850	0.890	0.800	0.950	1,078,000	917,140	0.8508	0.850	0.850	0.890	0.800	0.950	1,078,000	0.8508	6.25%
2020-09-28	0	0.800	0.790	0.840	0.780	0.840	352,000	279,460	0.7939	0.800	0.790	0.840	0.780	0.840	352,000	0.7939	-3.61%
2020-09-25	0	0.830	0.830	0.870	0.820	0.880	336,000	291,040	0.8662	0.830	0.830	0.870	0.820	0.880	336,000	0.8662	-2.35%
2020-09-24	0	0.850	0.850	0.880	0.840	0.930	260,000	221,480	0.8518	0.850	0.850	0.880	0.840	0.930	260,000	0.8518	-3.41%
2020-09-23	0	0.880	0.880	0.890	0.840	0.940	432,000	388,240	0.8987	0.880	0.880	0.890	0.840	0.940	432,000	0.8987	3.53%
2020-09-22	0	0.850	0.840	0.850	0.830	0.890	156,000	132,720	0.8508	0.850	0.840	0.850	0.830	0.890	156,000	0.8508	-5.56%
2020-09-21	0	0.900	0.890	0.900	0.810	0.910	7,708,000	6,551,640	0.8500	0.900	0.890	0.900	0.810	0.910	7,708,000	0.8500	3.45%
2020-09-18	0	0.870	0.870	0.890	0.830	0.910	1,470,000	1,261,100	0.8579	0.870	0.870	0.890	0.830	0.910	1,470,000	0.8579	-6.45%
2020-09-17	0	0.930	0.910	0.930	0.890	1.020	1,368,000	1,285,200	0.9395	0.930	0.910	0.930	0.890	1.020	1,368,000	0.9395	0.00%
2020-09-16	0	0.930	0.930	0.940	0.910	1.340	7,908,000	8,277,760	1.0468	0.930	0.930	0.940	0.910	1.340	7,908,000	1.0468	-21.85%
2020-09-15	0	1.190	1.180	1.190	0.730	1.200	21,368,000	21,499,200	1.0061	1.190	1.180	1.190	0.730	1.200	21,368,000	1.0061	65.28%
2020-09-14	0	0.720	0.680	0.720	0.590	0.730	1,012,000	650,760	0.6430	0.720	0.680	0.720	0.590	0.730	1,012,000	0.6430	1.41%
2020-09-11	0	0.710	0.700	0.710	0.700	0.770	668,000	480,180	0.7188	0.710	0.700	0.710	0.700	0.770	668,000	0.7188	-6.58%
2020-09-10	0	0.760	0.750	0.760	0.750	0.820	1,402,000	1,100,220	0.7848	0.760	0.750	0.760	0.750	0.820	1,402,000	0.7848	-5.00%
2020-09-09	0	0.800	0.780	0.800	0.780	0.900	1,372,000	1,110,860	0.8097	0.800	0.780	0.800	0.780	0.900	1,372,000	0.8097	-4.76%
2020-09-08	0	0.840	0.840	0.860	0.800	0.950	738,000	647,360	0.8772	0.840	0.840	0.860	0.800	0.950	738,000	0.8772	-7.69%
2020-09-07	0	0.910	0.890	0.930	0.830	0.980	958,000	860,920	0.8987	0.910	0.890	0.930	0.830	0.980	958,000	0.8987	-10.78%
2020-09-04	0	1.020	1.000	1.060	1.000	1.150	886,000	946,340	1.0681	1.020	1.000	1.060	1.000	1.150	886,000	1.0681	-1.92%
2020-09-03	0	1.040	1.030	1.040	0.930	1.300	4,310,000	4,720,460	1.0952	1.040	1.030	1.040	0.930	1.300	4,310,000	1.0952	18.18%
2020-09-02	0	0.880	0.850	0.880	0.700	0.890	1,470,000	1,233,400	0.8390	0.880	0.850	0.880	0.700	0.890	1,470,000	0.8390	20.55%
2020-09-01	0	0.730	0.720	0.730	0.700	0.880	1,438,000	1,112,760	0.7738	0.730	0.720	0.730	0.700	0.880	1,438,000	0.7738	-10.98%
2020-08-31	0	0.820	0.750	0.800	0.610	1.300	9,200,000	7,000,700	0.7609	0.820	0.750	0.800	0.610	1.300	9,200,000	0.7609	-37.88%
2020-08-28	0	1.320	1.320	1.340	1.290	1.470	608,000	825,660	1.3580	1.320	1.320	1.340	1.290	1.470	608,000	1.3580	0.00%
2020-08-27	0	1.320	1.300	1.320	1.050	1.590	1,188,000	1,630,560	1.3725	1.320	1.300	1.320	1.050	1.590	1,188,000	1.3725	-20.48%
2020-08-26	0	1.660	1.600	1.700	1.600	1.840	986,000	1,703,260	1.7274	1.660	1.600	1.700	1.600	1.840	986,000	1.7274	-4.05%
2020-08-25	0	1.730	1.710	1.730	1.650	2.400	4,352,000	8,233,300	1.8918	1.730	1.710	1.730	1.650	2.400	4,352,000	1.8918	-27.31%
2020-08-24	0	2.380	2.370	2.380	2.260	2.510	1,752,000	4,129,980	2.3573	2.380	2.370	2.380	2.260	2.510	1,752,000	2.3573	5.31%
2020-08-21	0	2.260	2.260	2.280	2.180	2.440	1,332,000	3,089,480	2.3194	2.260	2.260	2.280	2.180	2.440	1,332,000	2.3194	-5.83%
2020-08-20	0	2.400	2.390	2.450	2.290	2.490	3,322,000	8,004,760	2.4096	2.400	2.390	2.450	2.290	2.490	3,322,000	2.4096	-4.00%
2020-08-19	0	2.500	2.480	2.510	2.280	2.530	1,868,000	4,521,220	2.4204	2.500	2.480	2.510	2.280	2.530	1,868,000	2.4204	3.73%
2020-08-18	0	2.410	2.350	2.410	2.010	2.420	3,010,000	6,751,980	2.2432	2.410	2.350	2.410	2.010	2.420	3,010,000	2.2432	16.43%
2020-08-17	0	2.070	2.070	2.100	1.900	2.150	6,222,000	12,382,860	1.9902	2.070	2.070	2.100	1.900	2.150	6,222,000	1.9902	9.52%
2020-08-14	0	1.890	1.900	1.930	1.780	1.990	1,862,000	3,524,400	1.8928	1.890	1.900	1.930	1.780	1.990	1,862,000	1.8928	5.00%
2020-08-13	0	1.800	1.800	1.840	1.780	1.870	912,000	1,669,440	1.8305	1.800	1.800	1.840	1.780	1.870	912,000	1.8305	-2.17%
2020-08-12	0	1.840	1.800	1.840	1.720	1.880	1,810,000	3,290,540	1.8180	1.840	1.800	1.840	1.720	1.880	1,810,000	1.8180	2.79%
2020-08-11	0	1.790	1.740	1.790	1.680	1.830	1,848,000	3,287,980	1.7792	1.790	1.740	1.790	1.680	1.830	1,848,000	1.7792	1.70%
2020-08-10	0	1.760	1.750	1.770	1.540	1.880	2,910,000	5,004,100	1.7196	1.760	1.750	1.770	1.540	1.880	2,910,000	1.7196	11.39%
2020-08-07	0	1.580	1.580	1.600	1.540	1.660	1,020,000	1,621,880	1.5901	1.580	1.580	1.600	1.540	1.660	1,020,000	1.5901	-4.24%
2020-08-06	0	1.650	1.630	1.650	1.540	1.670	1,164,000	1,916,580	1.6465	1.650	1.630	1.650	1.540	1.670	1,164,000	1.6465	1.23%
2020-08-05	0	1.630	1.570	1.640	1.570	1.720	828,000	1,361,360	1.6442	1.630	1.570	1.640	1.570	1.720	828,000	1.6442	-0.61%
2020-08-04	0	1.640	1.610	1.630	1.560	1.690	656,000	1,076,840	1.6415	1.640	1.610	1.630	1.560	1.690	656,000	1.6415	0.00%
2020-08-03	0	1.640	1.630	1.640	1.500	1.700	688,000	1,110,540	1.6142	1.640	1.630	1.640	1.500	1.700	688,000	1.6142	4.46%
2020-07-31	0	1.570	1.570	1.600	1.570	1.600	432,000	685,900	1.5877	1.570	1.570	1.600	1.570	1.600	432,000	1.5877	0.00%
2020-07-30	0	1.570	1.560	1.570	1.560	1.600	146,000	229,920	1.5748	1.570	1.560	1.570	1.560	1.600	146,000	1.5748	0.00%
2020-07-29	0	1.570	1.530	1.580	1.520	1.580	208,000	324,940	1.5622	1.570	1.530	1.580	1.520	1.580	208,000	1.5622	3.97%
2020-07-28	0	1.510	1.500	1.540	1.490	1.600	444,000	674,580	1.5193	1.510	1.500	1.540	1.490	1.600	444,000	1.5193	-5.63%
2020-07-27	0	1.600	1.600	1.620	1.560	1.670	404,000	645,760	1.5984	1.600	1.600	1.620	1.560	1.670	404,000	1.5984	-4.19%
2020-07-24	0	1.670	1.670	1.700	1.560	1.760	1,838,000	3,091,800	1.6822	1.670	1.670	1.700	1.560	1.760	1,838,000	1.6822	0.00%
2020-07-23	0	1.670	1.630	1.670	1.470	1.780	4,774,000	8,092,660	1.6952	1.670	1.630	1.670	1.470	1.780	4,774,000	1.6952	8.44%
2020-07-22	0	1.540	1.510	1.560	1.490	1.550	580,000	890,740	1.5358	1.540	1.510	1.560	1.490	1.550	580,000	1.5358	0.00%
2020-07-21	0	1.540	1.540	1.560	1.500	1.640	1,362,000	2,163,660	1.5886	1.540	1.540	1.560	1.500	1.640	1,362,000	1.5886	-3.14%
2020-07-20	0	1.590	1.580	1.600	1.540	1.710	3,330,000	5,269,060	1.5823	1.590	1.580	1.600	1.540	1.710	3,330,000	1.5823	-10.17%
2020-07-17	0	1.770	1.690	1.770	1.550	1.800	3,516,000	6,014,280	1.7105	1.770	1.690	1.770	1.550	1.800	3,516,000	1.7105	17.22%
2020-07-16	0	1.510	1.510	1.540	1.450	1.610	2,074,000	3,186,420	1.5364	1.510	1.510	1.540	1.450	1.610	2,074,000	1.5364	-6.21%
2020-07-15	0	1.610	1.610	1.650	1.240	1.900	11,580,000	19,524,960	1.6861	1.610	1.610	1.650	1.240	1.900	11,580,000	1.6861	-3.01%
2020-07-14	0	1.660	1.640	1.660	0.900	1.760	9,140,000	11,846,840	1.2962	1.660	1.640	1.660	0.900	1.760	9,140,000	1.2962	45.61%
2020-07-13	0	1.140	1.080	1.140	0.370	1.270	20,096,000	19,372,250	0.9640	1.140	1.080	1.140	0.370	1.270	20,096,000	0.9640	256.25%
2020-07-10	0	0.320	0.290	0.330	0.330	0.330	2,000	660	0.3300	0.320	0.290	0.330	0.330	0.330	2,000	0.3300	1.59%
2020-07-09	0	0.315	0.290	0.340	-	-	0	0	-	0.315	0.290	0.340	-	-	0	-	0.00%
2020-07-08	0	0.315	0.300	0.345	0.315	0.345	100,000	31,630	0.3163	0.315	0.300	0.345	0.315	0.345	100,000	0.3163	6.78%
2020-07-07	0	0.295	0.305	0.330	0.295	0.375	1,628,000	489,800	0.3009	0.295	0.305	0.330	0.295	0.375	1,628,000	0.3009	-10.61%
2020-07-06	0	0.330	0.250	0.330	0.320	0.350	282,000	93,560	0.3318	0.330	0.250	0.330	0.320	0.350	282,000	0.3318	3.13%
2020-07-03	0	0.320	0.270	0.320	0.315	0.320	24,000	7,570	0.3154	0.320	0.270	0.320	0.315	0.320	24,000	0.3154	1.59%
2020-07-02	0	0.315	0.250	0.315	0.320	0.320	64,000	20,480	0.3200	0.315	0.250	0.315	0.320	0.320	64,000	0.3200	-1.56%
2020-06-30	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-3.03%
2020-06-29	0	0.330	0.200	0.330	-	-	0	0	-	0.330	0.200	0.330	-	-	0	-	0.00%
2020-06-26	0	0.330	0.230	0.330	0.330	0.330	6,000	1,980	0.3300	0.330	0.230	0.330	0.330	0.330	6,000	0.3300	0.00%
2020-06-24	0	0.330	0.290	0.330	0.285	0.350	60,000	18,880	0.3147	0.330	0.290	0.330	0.285	0.350	60,000	0.3147	-5.71%
2020-06-23	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2020-06-22	0	0.350	0.210	0.350	-	-	0	0	-	0.350	0.210	0.350	-	-	0	-	0.00%
2020-06-19	0	0.350	0.325	0.350	0.325	0.350	6,000	2,000	0.3333	0.350	0.325	0.350	0.325	0.350	6,000	0.3333	0.00%
2020-06-18	0	0.350	0.243	0.350	0.355	0.365	38,000	13,510	0.3555	0.350	0.243	0.350	0.355	0.365	38,000	0.3555	16.67%
2020-06-17	0	0.300	0.300	0.365	0.300	0.375	242,000	73,650	0.3043	0.300	0.300	0.365	0.300	0.375	242,000	0.3043	-10.45%
2020-06-16	0	0.335	0.320	0.340	0.320	0.335	346,000	111,560	0.3224	0.335	0.320	0.340	0.320	0.335	346,000	0.3224	-1.47%
2020-06-15	0	0.340	0.320	0.345	0.300	0.350	284,000	92,520	0.3258	0.340	0.320	0.345	0.300	0.350	284,000	0.3258	-4.23%
2020-06-12	0	0.355	0.350	0.360	0.355	0.355	500,000	177,500	0.3550	0.355	0.350	0.360	0.355	0.355	500,000	0.3550	-4.05%
2020-06-11	0	0.370	0.340	0.370	-	-	0	0	-	0.370	0.340	0.370	-	-	0	-	-2.63%
2020-06-10	0	0.380	0.350	0.430	-	-	0	0	-	0.380	0.350	0.430	-	-	0	-	0.00%
2020-06-09	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2020-06-08	0	0.380	0.325	0.425	0.380	0.390	32,000	12,280	0.3838	0.380	0.325	0.425	0.380	0.390	32,000	0.3838	0.00%
2020-06-05	0	0.380	0.365	0.430	0.350	0.385	580,000	211,790	0.3652	0.380	0.365	0.430	0.350	0.385	580,000	0.3652	8.57%
2020-06-04	0	0.350	0.305	0.350	0.340	0.380	44,000	15,700	0.3568	0.350	0.305	0.350	0.340	0.380	44,000	0.3568	-1.41%
2020-06-03	0	0.355	0.300	0.360	-	-	0	0	-	0.355	0.300	0.360	-	-	0	-	0.00%
2020-06-02	0	0.355	0.200	0.360	-	-	0	0	-	0.355	0.200	0.360	-	-	0	-	0.00%
2020-06-01	0	0.355	0.350	0.360	0.355	0.360	502,000	180,710	0.3600	0.355	0.350	0.360	0.355	0.360	502,000	0.3600	-1.39%
2020-05-29	0	0.360	0.250	0.360	-	-	0	0	-	0.360	0.250	0.360	-	-	0	-	0.00%
2020-05-28	0	0.360	0.260	0.360	-	-	0	0	-	0.360	0.260	0.360	-	-	0	-	0.00%
2020-05-27	0	0.360	0.255	0.370	-	-	0	0	-	0.360	0.255	0.370	-	-	0	-	0.00%
2020-05-26	0	0.360	0.345	0.360	0.340	0.360	128,000	45,070	0.3521	0.360	0.345	0.360	0.340	0.360	128,000	0.3521	4.35%
2020-05-25	0	0.345	0.345	0.390	0.345	0.415	182,000	64,390	0.3538	0.345	0.345	0.390	0.345	0.415	182,000	0.3538	-18.82%
2020-05-22	0	0.425	0.385	0.425	-	-	0	0	-	0.425	0.385	0.425	-	-	0	-	-1.16%
2020-05-21	0	0.430	0.390	0.430	0.410	0.440	64,000	27,220	0.4253	0.430	0.390	0.430	0.410	0.440	64,000	0.4253	7.50%
2020-05-20	0	0.400	0.395	0.430	0.395	0.440	80,000	31,770	0.3971	0.400	0.395	0.430	0.395	0.440	80,000	0.3971	0.00%
2020-05-19	0	0.400	0.385	0.400	0.400	0.410	66,000	26,700	0.4045	0.400	0.385	0.400	0.400	0.410	66,000	0.4045	-8.05%
2020-05-18	0	0.435	0.385	0.435	-	-	0	0	-	0.435	0.385	0.435	-	-	0	-	-3.33%
2020-05-15	0	0.450	0.385	0.450	-	-	0	0	-	0.450	0.385	0.450	-	-	0	-	0.00%
2020-05-14	0	0.450	0.250	0.455	-	-	0	0	-	0.450	0.250	0.455	-	-	0	-	0.00%
2020-05-13	0	0.450	0.410	0.450	0.450	0.450	426,000	191,700	0.4500	0.450	0.410	0.450	0.450	0.450	426,000	0.4500	0.00%
2020-05-12	0	0.450	0.410	0.450	0.450	0.460	822,000	374,120	0.4551	0.450	0.410	0.450	0.450	0.460	822,000	0.4551	0.00%
2020-05-11	0	0.450	0.410	0.450	0.450	0.450	420,000	189,000	0.4500	0.450	0.410	0.450	0.450	0.450	420,000	0.4500	1.12%
2020-05-08	0	0.445	0.410	0.480	-	-	0	0	-	0.445	0.410	0.480	-	-	0	-	0.00%
2020-05-07	0	0.445	0.415	0.475	-	-	0	0	-	0.445	0.415	0.475	-	-	0	-	0.00%
2020-05-06	0	0.445	0.420	0.445	0.445	0.460	534,000	245,140	0.4591	0.445	0.420	0.445	0.445	0.460	534,000	0.4591	5.95%
2020-05-05	0	0.420	0.415	0.450	0.385	0.420	14,000	5,670	0.4050	0.420	0.415	0.450	0.385	0.420	14,000	0.4050	5.00%
2020-05-04	0	0.400	0.385	0.400	0.400	0.425	52,000	21,000	0.4038	0.400	0.385	0.400	0.400	0.425	52,000	0.4038	-6.98%
2020-04-29	0	0.430	0.390	0.430	0.385	0.430	84,000	34,230	0.4075	0.430	0.390	0.430	0.385	0.430	84,000	0.4075	-2.27%
2020-04-28	0	0.440	0.400	0.440	0.440	0.440	32,000	14,080	0.4400	0.440	0.400	0.440	0.440	0.440	32,000	0.4400	0.00%
2020-04-27	0	0.440	0.370	0.440	0.440	0.445	14,000	6,170	0.4407	0.440	0.370	0.440	0.440	0.445	14,000	0.4407	0.00%
2020-04-24	0	0.440	0.400	0.440	0.440	0.470	452,000	210,880	0.4665	0.440	0.400	0.440	0.440	0.470	452,000	0.4665	0.00%
2020-04-23	0	0.440	0.400	0.455	0.440	0.485	458,000	211,080	0.4609	0.440	0.400	0.455	0.440	0.485	458,000	0.4609	7.32%
2020-04-22	0	0.410	0.410	0.415	0.345	0.465	1,992,000	799,060	0.4011	0.410	0.410	0.415	0.345	0.465	1,992,000	0.4011	-21.15%
2020-04-21	0	0.520	0.500	0.520	0.490	0.670	1,228,000	679,900	0.5537	0.520	0.500	0.520	0.490	0.670	1,228,000	0.5537	-22.39%
2020-04-20	0	0.670	0.650	0.670	0.670	0.710	454,000	313,040	0.6895	0.670	0.650	0.670	0.670	0.710	454,000	0.6895	-11.84%
2020-04-17	0	0.760	0.740	0.760	0.750	0.800	140,000	106,900	0.7636	0.760	0.740	0.760	0.750	0.800	140,000	0.7636	-8.43%
2020-04-16	0	0.830	0.800	0.830	0.940	0.940	2,000	1,880	0.9400	0.830	0.800	0.830	0.940	0.940	2,000	0.9400	-2.35%
2020-04-15	0	0.850	0.810	0.850	0.770	0.960	268,000	216,340	0.8072	0.850	0.810	0.850	0.770	0.960	268,000	0.8072	-5.56%
2020-04-14	0	0.900	0.750	0.900	0.880	0.920	24,000	21,200	0.8833	0.900	0.750	0.900	0.880	0.920	24,000	0.8833	2.27%
2020-04-09	0	0.880	0.770	0.880	0.690	0.900	118,000	89,000	0.7542	0.880	0.770	0.880	0.690	0.900	118,000	0.7542	-4.35%
2020-04-08	0	0.920	0.720	0.920	-	-	0	0	-	0.920	0.720	0.920	-	-	0	-	-1.08%
2020-04-07	0	0.930	0.810	0.930	0.850	0.970	48,000	44,140	0.9196	0.930	0.810	0.930	0.850	0.970	48,000	0.9196	2.20%
2020-04-06	0	0.910	0.680	0.910	0.930	0.930	30,000	27,900	0.9300	0.910	0.680	0.910	0.930	0.930	30,000	0.9300	2.25%
2020-04-03	0	0.890	0.680	0.890	0.890	0.930	18,000	16,100	0.8944	0.890	0.680	0.890	0.890	0.930	18,000	0.8944	0.00%
2020-04-02	0	0.890	0.680	0.890	0.890	0.890	2,000	1,780	0.8900	0.890	0.680	0.890	0.890	0.890	2,000	0.8900	4.71%
2020-04-01	0	0.850	0.680	0.850	-	-	0	0	-	0.850	0.680	0.850	-	-	0	-	0.00%
2020-03-31	0	0.850	0.740	0.850	0.750	0.850	30,000	23,280	0.7760	0.850	0.740	0.850	0.750	0.850	30,000	0.7760	18.06%
2020-03-30	0	0.720	0.700	0.720	0.680	0.820	266,000	191,500	0.7199	0.720	0.700	0.720	0.680	0.820	266,000	0.7199	-14.29%
2020-03-27	0	0.840	0.850	0.880	0.840	0.920	92,000	81,040	0.8809	0.840	0.850	0.880	0.840	0.920	92,000	0.8809	2.44%
2020-03-26	0	0.820	0.650	0.840	-	-	0	0	-	0.820	0.650	0.840	-	-	0	-	0.00%
2020-03-25	0	0.820	0.650	0.910	0.820	0.820	24,000	19,680	0.8200	0.820	0.650	0.910	0.820	0.820	24,000	0.8200	-4.65%
2020-03-24	0	0.860	0.550	0.860	0.860	0.860	2,000	1,720	0.8600	0.860	0.550	0.860	0.860	0.860	2,000	0.8600	-2.27%
2020-03-23	0	0.880	0.620	0.880	0.190	0.920	2,776,000	2,461,120	0.8866	0.880	0.620	0.880	0.190	0.920	2,776,000	0.8866	-1.12%
2020-03-20	0	0.890	0.660	0.890	0.920	0.920	2,000	1,840	0.9200	0.890	0.660	0.890	0.920	0.920	2,000	0.9200	3.49%
2020-03-19	0	0.860	0.660	0.820	0.830	0.920	52,000	44,360	0.8531	0.860	0.660	0.820	0.830	0.920	52,000	0.8531	-1.15%
2020-03-18	0	0.870	0.660	0.870	0.890	0.930	140,000	126,680	0.9049	0.870	0.660	0.870	0.890	0.930	140,000	0.9049	7.41%
2020-03-17	0	0.810	0.660	0.810	0.660	0.890	100,000	79,680	0.7968	0.810	0.660	0.810	0.660	0.890	100,000	0.7968	20.90%
2020-03-16	0	0.670	0.600	0.670	0.620	0.690	38,000	24,180	0.6363	0.670	0.600	0.670	0.620	0.690	38,000	0.6363	6.35%
2020-03-13	0	0.630	0.620	0.670	0.580	0.680	72,000	44,860	0.6231	0.630	0.620	0.670	0.580	0.680	72,000	0.6231	-3.08%
2020-03-12	0	0.650	0.630	0.650	0.640	0.700	58,000	38,060	0.6562	0.650	0.630	0.650	0.640	0.700	58,000	0.6562	-13.33%
2020-03-11	0	0.750	0.750	0.780	0.750	0.760	30,000	22,560	0.7520	0.750	0.750	0.780	0.750	0.760	30,000	0.7520	-9.64%
2020-03-10	0	0.830	0.750	0.850	0.830	0.830	50,000	41,500	0.8300	0.830	0.750	0.850	0.830	0.830	50,000	0.8300	-1.19%
2020-03-09	0	0.840	0.750	0.840	0.840	0.840	12,000	10,080	0.8400	0.840	0.750	0.840	0.840	0.840	12,000	0.8400	0.00%
2020-03-06	0	0.840	0.750	0.850	0.730	0.840	282,000	233,380	0.8276	0.840	0.750	0.850	0.730	0.840	282,000	0.8276	7.69%
2020-03-05	0	0.780	0.780	0.860	0.780	0.850	48,000	38,220	0.7963	0.780	0.780	0.860	0.780	0.850	48,000	0.7963	-8.24%
2020-03-04	0	0.850	0.800	0.850	0.750	0.860	502,000	421,640	0.8399	0.850	0.800	0.850	0.750	0.860	502,000	0.8399	3.66%
2020-03-03	0	0.820	0.810	0.870	0.650	0.880	912,000	676,620	0.7419	0.820	0.810	0.870	0.650	0.880	912,000	0.7419	32.26%
2020-03-02	0	0.620	0.600	0.620	0.610	0.660	90,000	56,280	0.6253	0.620	0.600	0.620	0.610	0.660	90,000	0.6253	1.64%
2020-02-28	0	0.610	0.550	0.610	0.610	0.620	64,000	39,140	0.6116	0.610	0.550	0.610	0.610	0.620	64,000	0.6116	0.00%
2020-02-27	0	0.610	0.600	0.620	0.610	0.620	30,000	18,580	0.6193	0.610	0.600	0.620	0.610	0.620	30,000	0.6193	-7.58%
2020-02-26	0	0.660	0.630	0.700	-	-	0	0	-	0.660	0.630	0.700	-	-	0	-	0.00%
2020-02-25	0	0.660	0.660	0.690	0.600	0.660	226,000	143,580	0.6353	0.660	0.660	0.690	0.600	0.660	226,000	0.6353	11.86%
2020-02-24	0	0.590	0.500	0.600	0.550	0.650	580,000	351,340	0.6058	0.590	0.500	0.600	0.550	0.650	580,000	0.6058	-13.24%
2020-02-21	0	0.680	0.520	0.680	0.700	0.730	80,000	56,740	0.7093	0.680	0.520	0.680	0.700	0.730	80,000	0.7093	0.00%
2020-02-20	0	0.680	0.680	0.690	0.680	0.690	4,000	2,740	0.6850	0.680	0.680	0.690	0.680	0.690	4,000	0.6850	-5.56%
2020-02-19	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	-4.00%
2020-02-18	0	0.750	0.690	0.750	0.630	0.750	72,000	50,080	0.6956	0.750	0.690	0.750	0.630	0.750	72,000	0.6956	2.74%
2020-02-17	0	0.730	0.700	0.730	0.750	0.750	32,000	24,000	0.7500	0.730	0.700	0.730	0.750	0.750	32,000	0.7500	-2.67%
2020-02-14	0	0.750	0.600	0.750	-	-	0	0	-	0.750	0.600	0.750	-	-	0	-	-2.60%
2020-02-13	0	0.770	0.700	0.770	-	-	0	0	-	0.770	0.700	0.770	-	-	0	-	0.00%
2020-02-12	0	0.770	0.400	0.770	0.770	0.770	2,000	1,540	0.7700	0.770	0.400	0.770	0.770	0.770	2,000	0.7700	0.00%
2020-02-11	0	0.770	0.710	0.770	0.700	0.770	214,000	152,240	0.7114	0.770	0.710	0.770	0.700	0.770	214,000	0.7114	8.45%
2020-02-10	0	0.710	0.660	0.710	0.690	0.860	178,000	131,580	0.7392	0.710	0.660	0.710	0.690	0.860	178,000	0.7392	-7.79%
2020-02-07	0	0.770	0.710	0.770	0.700	0.770	98,000	69,840	0.7127	0.770	0.710	0.770	0.700	0.770	98,000	0.7127	-1.28%
2020-02-06	0	0.780	0.730	0.790	0.780	0.790	40,000	31,400	0.7850	0.780	0.730	0.790	0.780	0.790	40,000	0.7850	-2.50%
2020-02-05	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	-1.23%
2020-02-04	0	0.810	0.750	0.850	0.770	0.810	14,000	10,860	0.7757	0.810	0.750	0.850	0.770	0.810	14,000	0.7757	5.19%
2020-02-03	0	0.770	0.770	0.810	0.700	0.860	326,000	260,480	0.7990	0.770	0.770	0.810	0.700	0.860	326,000	0.7990	-18.09%
2020-01-31	0	0.940	0.750	0.940	0.720	0.950	82,000	60,360	0.7361	0.940	0.750	0.940	0.720	0.950	82,000	0.7361	22.08%
2020-01-30	0	0.770	0.740	0.820	0.760	0.790	78,000	59,880	0.7677	0.770	0.740	0.820	0.760	0.790	78,000	0.7677	-1.28%
2020-01-29	0	0.780	0.760	0.790	0.600	0.800	258,000	194,060	0.7522	0.780	0.760	0.790	0.600	0.800	258,000	0.7522	-11.36%
2020-01-24	0	0.880	0.870	0.880	0.870	0.920	130,000	113,540	0.8734	0.880	0.870	0.880	0.870	0.920	130,000	0.8734	-4.35%
2020-01-23	0	0.920	0.910	0.920	0.910	0.940	66,000	60,220	0.9124	0.920	0.910	0.920	0.910	0.940	66,000	0.9124	-4.17%
2020-01-22	0	0.960	0.930	0.960	0.940	0.970	22,000	20,980	0.9536	0.960	0.930	0.960	0.940	0.970	22,000	0.9536	2.13%
2020-01-21	0	0.940	0.940	0.960	0.930	1.020	176,000	165,380	0.9397	0.940	0.940	0.960	0.930	1.020	176,000	0.9397	-1.05%
2020-01-20	0	0.950	0.950	0.960	0.930	1.030	258,000	251,240	0.9738	0.950	0.950	0.960	0.930	1.030	258,000	0.9738	-7.77%
2020-01-17	0	1.030	1.000	1.030	0.990	1.050	430,000	436,340	1.0147	1.030	1.000	1.030	0.990	1.050	430,000	1.0147	0.98%
2020-01-16	0	1.020	1.010	1.050	1.000	1.100	78,000	79,320	1.0169	1.020	1.010	1.050	1.000	1.100	78,000	1.0169	-2.86%
2020-01-15	0	1.050	1.010	1.060	1.050	1.080	14,000	14,820	1.0586	1.050	1.010	1.060	1.050	1.080	14,000	1.0586	0.96%
2020-01-14	0	1.040	1.030	1.050	1.030	1.090	178,000	187,500	1.0534	1.040	1.030	1.050	1.030	1.090	178,000	1.0534	-3.70%
2020-01-13	0	1.080	1.080	1.100	1.060	1.100	146,000	158,760	1.0874	1.080	1.080	1.100	1.060	1.100	146,000	1.0874	0.00%
2020-01-10	0	1.080	1.080	1.110	1.080	1.110	56,000	60,540	1.0811	1.080	1.080	1.110	1.080	1.110	56,000	1.0811	0.00%
2020-01-09	0	1.080	1.080	1.110	1.080	1.080	20,000	21,600	1.0800	1.080	1.080	1.110	1.080	1.080	20,000	1.0800	0.00%
2020-01-08	0	1.080	1.080	1.110	1.080	1.120	54,000	58,580	1.0848	1.080	1.080	1.110	1.080	1.120	54,000	1.0848	-3.57%
2020-01-07	0	1.120	1.080	1.120	1.050	1.140	238,000	261,680	1.0995	1.120	1.080	1.120	1.050	1.140	238,000	1.0995	3.70%
2020-01-06	0	1.080	1.080	1.110	1.010	1.130	204,000	225,680	1.1063	1.080	1.080	1.110	1.010	1.130	204,000	1.1063	-6.09%
2020-01-03	0	1.150	1.140	1.150	1.130	1.170	378,000	437,200	1.1566	1.150	1.140	1.150	1.130	1.170	378,000	1.1566	1.77%
2020-01-02	0	1.130	1.130	1.150	1.120	1.170	202,000	227,460	1.1260	1.130	1.130	1.150	1.120	1.170	202,000	1.1260	-3.42%
2019-12-31	0	1.170	1.160	1.180	1.170	1.200	174,000	206,320	1.1857	1.170	1.160	1.180	1.170	1.200	174,000	1.1857	0.00%
2019-12-30	0	1.170	1.170	1.180	1.130	1.280	524,000	635,040	1.2119	1.170	1.170	1.180	1.130	1.280	524,000	1.2119	0.86%
2019-12-27	0	1.160	1.160	1.170	1.110	1.200	436,000	497,460	1.1410	1.160	1.160	1.170	1.110	1.200	436,000	1.1410	0.87%
2019-12-24	0	1.150	1.150	1.170	1.140	1.250	482,000	569,320	1.1812	1.150	1.150	1.170	1.140	1.250	482,000	1.1812	-2.54%
2019-12-23	0	1.180	1.170	1.180	1.160	1.260	348,000	409,620	1.1771	1.180	1.170	1.180	1.160	1.260	348,000	1.1771	-4.84%
2019-12-20	0	1.240	1.200	1.240	1.200	1.260	864,000	1,058,080	1.2246	1.240	1.200	1.240	1.200	1.260	864,000	1.2246	-0.80%
2019-12-19	0	1.250	1.240	1.250	1.230	1.280	444,000	558,680	1.2583	1.250	1.240	1.250	1.230	1.280	444,000	1.2583	1.63%
2019-12-18	0	1.230	1.200	1.230	1.080	1.310	5,144,000	6,465,360	1.2569	1.230	1.200	1.230	1.080	1.310	5,144,000	1.2569	5.13%
2019-12-17	0	1.170	1.150	1.170	1.120	1.230	670,000	773,840	1.1550	1.170	1.150	1.170	1.120	1.230	670,000	1.1550	-0.85%
2019-12-16	0	1.180	1.170	1.200	1.100	1.240	946,001	1,111,961	1.1754	1.180	1.170	1.200	1.100	1.240	946,001	1.1754	-2.48%
2019-12-13	0	1.210	1.190	1.210	1.160	1.350	4,088,000	5,216,160	1.2760	1.210	1.190	1.210	1.160	1.350	4,088,000	1.2760	-1.63%
2019-12-12	0	1.230	1.230	1.240	1.180	1.440	6,364,000	8,436,160	1.3256	1.230	1.230	1.240	1.180	1.440	6,364,000	1.3256	0.82%
2019-12-11	0	1.220	1.190	1.220	1.090	1.350	10,084,001	12,653,441	1.2548	1.220	1.190	1.220	1.090	1.350	10,084,001	1.2548	6.09%
2019-12-10	0	1.150	1.140	1.150	1.020	1.190	3,910,000	4,338,240	1.1095	1.150	1.140	1.150	1.020	1.190	3,910,000	1.1095	6.48%
2019-12-09	0	1.080	1.080	1.100	1.030	1.700	16,670,000	22,222,460	1.3331	1.080	1.080	1.100	1.030	1.700	16,670,000	1.3331	8.00%
2019-12-06	0	1.000	1.000	1.020	0.930	1.020	618,000	598,820	0.9690	1.000	1.000	1.020	0.930	1.020	618,000	0.9690	0.00%
2019-12-05	0	1.000	1.000	1.030	0.990	1.240	1,206,000	1,244,560	1.0320	1.000	1.000	1.030	0.990	1.240	1,206,000	1.0320	0.00%
2019-12-04	0	1.000	1.010	1.100	1.000	1.260	720,000	806,740	1.1205	1.000	1.010	1.100	1.000	1.260	720,000	1.1205	-18.70%
2019-12-03	0	1.230	1.220	1.260	1.200	1.660	778,000	1,012,580	1.3015	1.230	1.220	1.260	1.200	1.660	778,000	1.3015	-17.45%
2019-12-02	0	1.490	1.460	1.490	1.450	1.900	696,000	1,158,240	1.6641	1.490	1.460	1.490	1.450	1.900	696,000	1.6641	-20.74%
2019-11-29	0	1.880	1.880	1.890	1.740	2.040	758,000	1,410,760	1.8612	1.880	1.880	1.890	1.740	2.040	758,000	1.8612	-4.08%
2019-11-28	0	1.960	1.890	1.980	1.840	2.050	710,000	1,359,680	1.9150	1.960	1.890	1.980	1.840	2.050	710,000	1.9150	8.89%
2019-11-27	0	1.800	1.800	1.880	1.670	1.950	924,000	1,617,080	1.7501	1.800	1.800	1.880	1.670	1.950	924,000	1.7501	0.00%
2019-11-26	0	1.800	1.740	1.800	1.730	2.390	854,000	1,797,480	2.1048	1.800	1.740	1.800	1.730	2.390	854,000	2.1048	-17.05%
2019-11-25	0	2.170	2.140	2.170	2.100	3.880	1,991,400	6,129,230	3.0778	2.170	2.140	2.170	2.100	3.880	1,991,400	3.0778	-32.19%
2019-11-22	0	3.200	3.010	3.200	2.420	3.200	474,000	1,366,560	2.8830	3.200	3.010	3.200	2.420	3.200	474,000	2.8830	30.61%
2019-11-21	0	2.450	2.320	2.460	2.050	2.580	860,000	2,005,400	2.3319	2.450	2.320	2.460	2.050	2.580	860,000	2.3319	28.27%
2019-11-20	0	1.910	1.910	2.000	1.910	2.080	120,000	241,120	2.0093	1.910	1.910	2.000	1.910	2.080	120,000	2.0093	-6.83%
2019-11-19	0	2.050	2.050	2.100	2.000	2.200	204,000	431,280	2.1141	2.050	2.050	2.100	2.000	2.200	204,000	2.1141	-4.65%
2019-11-18	0	2.150	2.100	2.180	2.000	2.180	204,000	419,640	2.0571	2.150	2.100	2.180	2.000	2.180	204,000	2.0571	3.86%
2019-11-15	0	2.070	2.040	2.100	1.970	2.070	166,000	337,480	2.0330	2.070	2.040	2.100	1.970	2.070	166,000	2.0330	-1.43%
2019-11-14	0	2.100	2.020	2.100	1.820	2.100	434,000	845,500	1.9482	2.100	2.020	2.100	1.820	2.100	434,000	1.9482	10.53%
2019-11-13	0	1.900	1.860	1.970	1.860	2.010	76,000	145,100	1.9092	1.900	1.860	1.970	1.860	2.010	76,000	1.9092	-5.47%
2019-11-12	0	2.010	1.870	2.040	2.010	2.180	540,000	1,128,400	2.0896	2.010	1.870	2.040	2.010	2.180	540,000	2.0896	-1.95%
2019-11-11	0	2.050	2.020	2.050	2.000	2.100	544,000	1,128,300	2.0741	2.050	2.020	2.050	2.000	2.100	544,000	2.0741	2.50%
2019-11-08	0	2.000	1.920	2.000	1.860	2.050	374,000	725,780	1.9406	2.000	1.920	2.000	1.860	2.050	374,000	1.9406	7.53%
2019-11-07	0	1.860	1.760	1.860	1.570	1.900	696,000	1,146,080	1.6467	1.860	1.760	1.860	1.570	1.900	696,000	1.6467	8.14%
2019-11-06	0	1.720	1.720	1.800	1.720	1.990	1,260,000	2,258,780	1.7927	1.720	1.720	1.800	1.720	1.990	1,260,000	1.7927	-6.52%
2019-11-05	0	1.840	1.830	1.940	1.770	2.280	2,082,000	4,082,300	1.9608	1.840	1.830	1.940	1.770	2.280	2,082,000	1.9608	-7.54%
2019-11-04	0	1.990	1.880	1.990	1.750	2.000	2,738,000	5,085,860	1.8575	1.990	1.880	1.990	1.750	2.000	2,738,000	1.8575	8.15%
2019-11-01	0	1.840	1.790	1.840	1.700	1.860	1,072,000	1,925,540	1.7962	1.840	1.790	1.840	1.700	1.860	1,072,000	1.7962	6.98%
2019-10-31	0	1.720	1.710	1.770	1.520	1.880	1,210,000	1,984,700	1.6402	1.720	1.710	1.770	1.520	1.880	1,210,000	1.6402	10.26%
2019-10-30	0	1.560	1.560	1.600	1.560	1.580	28,000	43,980	1.5707	1.560	1.560	1.600	1.560	1.580	28,000	1.5707	-8.77%
2019-10-29	0	1.710	1.600	1.710	1.600	1.720	12,000	19,440	1.6200	1.710	1.600	1.710	1.600	1.720	12,000	1.6200	-2.29%
2019-10-28	0	1.750	1.650	1.750	1.530	1.790	854,000	1,411,280	1.6526	1.750	1.650	1.750	1.530	1.790	854,000	1.6526	4.79%
2019-10-25	0	1.670	1.670	1.730	1.610	1.900	882,000	1,554,700	1.7627	1.670	1.670	1.730	1.610	1.900	882,000	1.7627	-4.57%
2019-10-24	0	1.750	1.660	1.750	1.360	1.750	864,000	1,403,380	1.6243	1.750	1.660	1.750	1.360	1.750	864,000	1.6243	10.76%
2019-10-23	0	1.580	1.580	1.600	1.170	1.650	1,422,000	1,978,820	1.3916	1.580	1.580	1.600	1.170	1.650	1,422,000	1.3916	16.18%
2019-10-22	0	1.360	1.260	1.430	1.250	1.580	88,000	119,380	1.3566	1.360	1.260	1.430	1.250	1.580	88,000	1.3566	-2.16%
2019-10-21	0	1.390	1.300	1.540	1.310	1.650	14,000	21,060	1.5043	1.390	1.300	1.540	1.310	1.650	14,000	1.5043	-4.79%
2019-10-18	0	1.460	1.460	1.480	1.450	1.540	42,000	63,300	1.5071	1.460	1.460	1.480	1.450	1.540	42,000	1.5071	-3.95%
2019-10-17	0	1.520	1.350	1.690	-	-	0	0	-	1.520	1.350	1.690	-	-	0	-	0.00%
2019-10-16	0	1.520	1.520	1.700	1.500	1.630	374,000	564,420	1.5091	1.520	1.520	1.700	1.500	1.630	374,000	1.5091	1.33%
2019-10-15	0	1.500	1.500	1.680	1.500	1.530	268,000	406,860	1.5181	1.500	1.500	1.680	1.500	1.530	268,000	1.5181	-13.29%
2019-10-14	0	1.730	1.540	1.770	-	-	0	0	-	1.730	1.540	1.770	-	-	0	-	0.00%
2019-10-11	0	1.730	1.560	1.730	1.620	1.980	484,000	879,220	1.8166	1.730	1.560	1.730	1.620	1.980	484,000	1.8166	-7.98%
2019-10-10	0	1.880	1.640	1.900	-	-	0	0	-	1.880	1.640	1.900	-	-	0	-	0.00%
2019-10-09	0	1.880	1.550	1.890	1.700	1.880	6,000	10,560	1.7600	1.880	1.550	1.890	1.700	1.880	6,000	1.7600	-4.57%
2019-10-08	0	1.970	1.800	1.970	1.900	1.970	112,000	218,000	1.9464	1.970	1.800	1.970	1.900	1.970	112,000	1.9464	3.14%
2019-10-04	0	1.910	1.910	1.960	1.750	1.920	796,000	1,465,340	1.8409	1.910	1.910	1.960	1.750	1.920	796,000	1.8409	4.95%
2019-10-03	0	1.820	1.820	1.850	1.650	1.820	220,000	379,960	1.7271	1.820	1.820	1.850	1.650	1.820	220,000	1.7271	7.06%
2019-10-02	0	1.700	1.680	1.900	0.900	1.950	446,000	711,920	1.5962	1.700	1.680	1.900	0.900	1.950	446,000	1.5962	18.06%
2019-09-30	0	1.440	1.350	1.450	1.200	1.440	52,000	66,880	1.2862	1.440	1.350	1.450	1.200	1.440	52,000	1.2862	-19.55%
2019-09-27	0	1.790	1.200	1.790	-	-	0	0	-	1.790	1.200	1.790	-	-	0	-	-2.72%
2019-09-26	0	1.840	1.200	1.840	1.260	1.940	82,000	110,620	1.3490	1.840	1.200	1.840	1.260	1.940	82,000	1.3490	22.67%
2019-09-25	0	1.500	1.000	1.950	1.490	1.560	12,000	18,080	1.5067	1.500	1.000	1.950	1.490	1.560	12,000	1.5067	6.38%
2019-09-24	0	1.410	1.410	1.650	1.200	1.490	14,000	17,540	1.2529	1.410	1.410	1.650	1.200	1.490	14,000	1.2529	0.00%
2019-09-23	0	1.410	1.250	1.940	0.930	1.560	34,000	49,060	1.4429	1.410	1.250	1.940	0.930	1.560	34,000	1.4429	-9.62%
2019-09-20	0	1.560	1.200	1.830	-	-	0	0	-	1.560	1.200	1.830	-	-	0	-	0.00%
2019-09-19	0	1.560	1.200	-	-	-	0	0	-	1.560	1.200	-	-	-	0	-	0.00%
2019-09-18	0	1.560	1.560	1.800	-	-	0	0	-	1.560	1.560	1.800	-	-	0	-	1.30%
2019-09-17	0	1.540	1.540	1.950	-	-	0	0	-	1.540	1.540	1.950	-	-	0	-	2.67%
2019-09-16	0	1.500	1.500	-	1.400	1.400	4,000	5,600	1.4000	1.500	1.500	-	1.400	1.400	4,000	1.4000	-3.85%
2019-09-13	0	1.560	1.420	1.720	-	-	0	0	-	1.560	1.420	1.720	-	-	0	-	0.00%
2019-09-12	0	1.560	1.400	-	-	-	0	0	-	1.560	1.400	-	-	-	0	-	0.00%
2019-09-11	0	1.560	1.400	2.000	-	-	0	0	-	1.560	1.400	2.000	-	-	0	-	0.00%
2019-09-10	0	1.560	1.300	1.640	-	-	0	0	-	1.560	1.300	1.640	-	-	0	-	0.00%
2019-09-09	0	1.560	1.450	1.560	-	-	0	0	-	1.560	1.450	1.560	-	-	0	-	-4.29%
2019-09-06	0	1.630	-	2.270	-	-	0	0	-	1.630	-	2.270	-	-	0	-	0.00%
2019-09-05	0	1.630	-	2.190	-	-	0	0	-	1.630	-	2.190	-	-	0	-	0.00%
2019-09-04	0	1.630	1.100	1.630	1.630	1.630	186,000	303,180	1.6300	1.630	1.100	1.630	1.630	1.630	186,000	1.6300	-4.12%
2019-09-03	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	-3.41%
2019-09-02	0	1.760	-	1.760	-	-	0	0	-	1.760	-	1.760	-	-	0	-	0.00%
2019-08-30	0	1.760	-	1.760	-	-	0	0	-	1.760	-	1.760	-	-	0	-	-2.22%
2019-08-29	0	1.800	-	1.810	1.800	1.800	10,000	18,000	1.8000	1.800	-	1.810	1.800	1.800	10,000	1.8000	-2.17%
2019-08-28	0	1.840	-	1.940	-	-	0	0	-	1.840	-	1.940	-	-	0	-	0.00%
2019-08-27	0	1.840	-	1.950	-	-	0	0	-	1.840	-	1.950	-	-	0	-	0.00%
2019-08-26	0	1.840	-	1.840	-	-	0	0	-	1.840	-	1.840	-	-	0	-	-2.13%
2019-08-23	0	1.880	0.980	1.880	1.880	1.880	2,000	3,760	1.8800	1.880	0.980	1.880	1.880	1.880	2,000	1.8800	-0.53%
2019-08-22	0	1.890	-	1.890	-	-	0	0	-	1.890	-	1.890	-	-	0	-	-1.05%
2019-08-21	0	1.910	-	1.910	1.920	1.920	12,000	23,040	1.9200	1.910	-	1.910	1.920	1.920	12,000	1.9200	0.53%
2019-08-20	0	1.900	-	1.900	-	-	0	0	-	1.900	-	1.900	-	-	0	-	-1.55%
2019-08-19	0	1.930	-	1.940	-	-	0	0	-	1.930	-	1.940	-	-	0	-	0.00%
2019-08-16	0	1.930	-	1.930	1.910	1.950	114,000	221,820	1.9458	1.930	-	1.930	1.910	1.950	114,000	1.9458	-0.52%
2019-08-15	0	1.940	-	1.950	-	-	0	0	-	1.940	-	1.950	-	-	0	-	0.00%
2019-08-14	0	1.940	-	1.940	-	-	0	0	-	1.940	-	1.940	-	-	0	-	0.00%
2019-08-13	0	1.940	-	1.950	-	-	0	0	-	1.940	-	1.950	-	-	0	-	0.00%
2019-08-12	0	1.940	-	1.940	-	-	0	0	-	1.940	-	1.940	-	-	0	-	0.00%
2019-08-09	0	1.940	-	1.950	-	-	0	0	-	1.940	-	1.950	-	-	0	-	0.00%
2019-08-08	0	1.940	-	1.950	-	-	0	0	-	1.940	-	1.950	-	-	0	-	0.00%
2019-08-07	0	1.940	1.220	1.940	-	-	0	0	-	1.940	1.220	1.940	-	-	0	-	0.00%
2019-08-06	0	1.940	1.220	1.940	-	-	0	0	-	1.940	1.220	1.940	-	-	0	-	-2.02%
2019-08-05	0	1.980	1.220	1.990	-	-	0	0	-	1.980	1.220	1.990	-	-	0	-	0.00%
2019-08-02	0	1.980	1.250	1.980	-	-	0	0	-	1.980	1.250	1.980	-	-	0	-	0.00%
2019-08-01	0	1.980	1.230	1.980	-	-	0	0	-	1.980	1.230	1.980	-	-	0	-	0.00%
2019-07-31	0	1.980	1.220	1.980	1.980	1.980	126,000	249,480	1.9800	1.980	1.220	1.980	1.980	1.980	126,000	1.9800	4.21%
2019-07-30	0	1.900	1.550	1.980	-	-	0	0	-	1.900	1.550	1.980	-	-	0	-	0.00%
2019-07-29	0	1.900	1.230	1.980	-	-	0	0	-	1.900	1.230	1.980	-	-	0	-	0.00%
2019-07-26	0	1.900	1.220	2.000	-	-	0	0	-	1.900	1.220	2.000	-	-	0	-	0.00%
2019-07-25	0	1.900	1.900	1.970	-	-	0	0	-	1.900	1.900	1.970	-	-	0	-	0.53%
2019-07-24	0	1.890	1.220	2.000	-	-	0	0	-	1.890	1.220	2.000	-	-	0	-	0.00%
2019-07-23	0	1.890	1.220	2.000	-	-	0	0	-	1.890	1.220	2.000	-	-	0	-	0.00%
2019-07-22	0	1.890	1.230	2.000	-	-	0	0	-	1.890	1.230	2.000	-	-	0	-	0.00%
2019-07-19	0	1.890	1.220	1.980	-	-	0	0	-	1.890	1.220	1.980	-	-	0	-	0.00%
2019-07-18	0	1.890	1.220	2.000	-	-	0	0	-	1.890	1.220	2.000	-	-	0	-	0.00%
2019-07-17	0	1.890	1.220	1.990	-	-	0	0	-	1.890	1.220	1.990	-	-	0	-	0.00%
2019-07-16	0	1.890	1.450	1.990	1.850	1.890	12,000	22,280	1.8567	1.890	1.450	1.990	1.850	1.890	12,000	1.8567	0.00%
2019-07-15	0	1.890	1.220	1.900	-	-	0	0	-	1.890	1.220	1.900	-	-	0	-	0.00%
2019-07-12	0	1.890	1.890	1.900	-	-	0	0	-	1.890	1.890	1.900	-	-	0	-	0.53%
2019-07-11	0	1.880	1.400	1.890	1.830	1.880	32,000	58,660	1.8331	1.880	1.400	1.890	1.830	1.880	32,000	1.8331	-0.53%
2019-07-10	0	1.890	1.200	1.900	1.890	1.890	2,000	3,780	1.8900	1.890	1.200	1.900	1.890	1.890	2,000	1.8900	2.16%
2019-07-09	0	1.850	1.200	1.980	1.850	1.860	52,000	96,220	1.8504	1.850	1.200	1.980	1.850	1.860	52,000	1.8504	2.78%
2019-07-08	0	1.800	1.700	1.800	1.850	1.850	8,000	14,800	1.8500	1.800	1.700	1.800	1.850	1.850	8,000	1.8500	0.00%
2019-07-05	0	1.800	1.810	1.930	1.740	1.800	34,000	59,340	1.7453	1.800	1.810	1.930	1.740	1.800	34,000	1.7453	2.86%
2019-07-04	0	1.750	1.750	1.940	1.750	2.000	38,000	72,160	1.8989	1.750	1.750	1.940	1.750	2.000	38,000	1.8989	-2.78%
2019-07-03	0	1.800	1.500	1.900	1.800	1.800	20,000	36,000	1.8000	1.800	1.500	1.900	1.800	1.800	20,000	1.8000	-2.70%
2019-07-02	0	1.850	1.750	1.850	1.800	1.950	32,000	58,000	1.8125	1.850	1.750	1.850	1.800	1.950	32,000	1.8125	-5.13%
2019-06-28	0	1.950	1.200	2.000	-	-	0	0	-	1.950	1.200	2.000	-	-	0	-	0.00%
2019-06-27	0	1.950	1.800	1.950	1.800	1.950	194,000	369,660	1.9055	1.950	1.800	1.950	1.800	1.950	194,000	1.9055	5.41%
2019-06-26	0	1.850	1.810	1.850	1.860	1.860	16,000	29,760	1.8600	1.850	1.810	1.850	1.860	1.860	16,000	1.8600	0.00%
2019-06-25	0	1.850	1.750	1.860	1.800	1.980	140,000	258,060	1.8433	1.850	1.750	1.860	1.800	1.980	140,000	1.8433	0.54%
2019-06-24	0	1.840	1.780	1.850	1.840	1.840	418,000	769,120	1.8400	1.840	1.780	1.850	1.840	1.840	418,000	1.8400	1.10%
2019-06-21	0	1.820	1.750	1.820	1.710	1.820	134,000	235,500	1.7575	1.820	1.750	1.820	1.710	1.820	134,000	1.7575	-7.14%
2019-06-20	0	1.960	1.750	1.960	1.960	1.970	100,000	196,960	1.9696	1.960	1.750	1.960	1.960	1.970	100,000	1.9696	0.00%
2019-06-19	0	1.960	1.750	1.960	-	-	0	0	-	1.960	1.750	1.960	-	-	0	-	-0.51%
2019-06-18	0	1.970	1.800	1.970	1.800	2.010	156,000	284,180	1.8217	1.970	1.800	1.970	1.800	2.010	156,000	1.8217	-5.29%
2019-06-17	0	2.080	2.040	2.080	2.000	2.320	1,034,000	2,346,580	2.2694	2.080	2.040	2.080	2.000	2.320	1,034,000	2.2694	4.52%
2019-06-14	0	1.990	1.500	2.000	1.890	1.990	98,000	188,280	1.9212	1.990	1.500	2.000	1.890	1.990	98,000	1.9212	8.74%
2019-06-13	0	1.830	1.830	1.880	1.750	1.870	670,000	1,176,220	1.7556	1.830	1.830	1.880	1.750	1.870	670,000	1.7556	4.57%
2019-06-12	0	1.750	1.500	1.850	-	-	0	0	-	1.750	1.500	1.850	-	-	0	-	0.00%
2019-06-11	0	1.750	1.400	1.890	1.690	1.750	48,000	81,760	1.7033	1.750	1.400	1.890	1.690	1.750	48,000	1.7033	5.42%
2019-06-10	0	1.660	1.200	1.700	-	-	0	0	-	1.660	1.200	1.700	-	-	0	-	0.00%
2019-06-06	0	1.660	1.200	1.750	1.660	1.660	2,000	3,320	1.6600	1.660	1.200	1.750	1.660	1.660	2,000	1.6600	1.84%
2019-06-05	0	1.630	1.630	1.750	-	-	0	0	-	1.630	1.630	1.750	-	-	0	-	1.24%
2019-06-04	0	1.610	1.610	1.750	-	-	0	0	-	1.610	1.610	1.750	-	-	0	-	0.00%
2019-06-03	0	1.610	1.610	1.750	-	-	0	0	-	1.610	1.610	1.750	-	-	0	-	0.62%
2019-05-31	0	1.600	1.600	1.730	1.600	1.700	36,000	58,020	1.6117	1.600	1.600	1.730	1.600	1.700	36,000	1.6117	-7.51%
2019-05-30	0	1.730	1.730	1.770	1.450	1.930	110,000	190,800	1.7345	1.730	1.730	1.770	1.450	1.930	110,000	1.7345	-9.90%
2019-05-29	0	1.920	-	1.950	-	-	0	0	-	1.920	-	1.950	-	-	0	-	0.00%
2019-05-28	0	1.920	-	1.950	-	-	0	0	-	1.920	-	1.950	-	-	0	-	0.00%
2019-05-27	0	1.920	-	1.950	-	-	0	0	-	1.920	-	1.950	-	-	0	-	0.00%
2019-05-24	0	1.920	1.920	1.950	1.870	1.870	2,000	3,740	1.8700	1.920	1.920	1.950	1.870	1.870	2,000	1.8700	1.05%
2019-05-23	0	1.900	1.700	1.950	-	-	0	0	-	1.900	1.700	1.950	-	-	0	-	0.00%
2019-05-22	0	1.900	-	2.000	-	-	0	0	-	1.900	-	2.000	-	-	0	-	0.00%
2019-05-21	0	1.900	-	2.000	-	-	0	0	-	1.900	-	2.000	-	-	0	-	0.00%
2019-05-20	0	1.900	1.600	1.950	1.900	1.900	2,000	3,800	1.9000	1.900	1.600	1.950	1.900	1.900	2,000	1.9000	4.40%
2019-05-17	0	1.820	1.820	1.950	1.820	1.830	16,000	29,180	1.8238	1.820	1.820	1.950	1.820	1.830	16,000	1.8238	-12.50%
2019-05-16	0	2.080	1.820	2.080	2.080	2.080	2,000	4,160	2.0800	2.080	1.820	2.080	2.080	2.080	2,000	2.0800	6.67%
2019-05-15	0	1.950	1.820	2.080	1.950	2.100	4,000	8,100	2.0250	1.950	1.820	2.080	1.950	2.100	4,000	2.0250	-7.14%
2019-05-14	0	2.100	1.950	2.100	2.100	2.100	10,000	21,000	2.1000	2.100	1.950	2.100	2.100	2.100	10,000	2.1000	0.00%
2019-05-10	0	2.100	1.950	2.130	-	-	0	0	-	2.100	1.950	2.130	-	-	0	-	0.00%
2019-05-09	0	2.100	1.950	2.130	-	-	0	0	-	2.100	1.950	2.130	-	-	0	-	0.00%
2019-05-08	0	2.100	1.950	2.100	-	-	0	0	-	2.100	1.950	2.100	-	-	0	-	-1.87%
2019-05-07	0	2.140	1.950	2.150	2.140	2.140	2,000	4,280	2.1400	2.140	1.950	2.150	2.140	2.140	2,000	2.1400	0.47%
2019-05-06	0	2.130	1.950	2.130	2.130	2.130	2,000	4,260	2.1300	2.130	1.950	2.130	2.130	2.130	2,000	2.1300	1.43%
2019-05-03	0	2.100	1.950	2.130	-	-	0	0	-	2.100	1.950	2.130	-	-	0	-	0.00%
2019-05-02	0	2.100	1.950	2.110	2.060	2.100	4,000	8,320	2.0800	2.100	1.950	2.110	2.060	2.100	4,000	2.0800	1.94%
2019-04-30	0	2.060	2.000	2.100	-	-	0	0	-	2.060	2.000	2.100	-	-	0	-	0.00%
2019-04-29	0	2.060	1.980	2.070	2.000	2.100	40,000	80,580	2.0145	2.060	1.980	2.070	2.000	2.100	40,000	2.0145	-4.19%
2019-04-26	0	2.150	2.000	2.200	2.000	2.150	26,000	54,500	2.0962	2.150	2.000	2.200	2.000	2.150	26,000	2.0962	7.50%
2019-04-25	0	2.000	1.820	2.000	-	-	0	0	-	2.000	1.820	2.000	-	-	0	-	0.00%
2019-04-24	0	2.000	1.820	2.000	-	-	0	0	-	2.000	1.820	2.000	-	-	0	-	0.00%
2019-04-23	0	2.000	1.820	2.000	-	-	0	0	-	2.000	1.820	2.000	-	-	0	-	0.00%
2019-04-18	0	2.000	1.820	2.000	1.880	2.000	24,000	45,560	1.8983	2.000	1.820	2.000	1.880	2.000	24,000	1.8983	0.00%
2019-04-17	0	2.000	2.000	2.100	1.880	1.900	20,000	37,840	1.8920	2.000	2.000	2.100	1.880	1.900	20,000	1.8920	0.00%
2019-04-16	0	2.000	1.830	2.100	1.870	2.000	370,000	738,070	1.9948	2.000	1.830	2.100	1.870	2.000	370,000	1.9948	2.04%
2019-04-15	0	1.960	1.820	2.080	1.960	1.960	2,000	3,920	1.9600	1.960	1.820	2.080	1.960	1.960	2,000	1.9600	0.00%
2019-04-12	0	1.960	1.820	2.100	-	-	0	0	-	1.960	1.820	2.100	-	-	0	-	0.00%
2019-04-11	0	1.960	1.820	2.050	-	-	0	0	-	1.960	1.820	2.050	-	-	0	-	0.00%
2019-04-10	0	1.960	1.840	2.050	1.830	1.990	74,000	137,980	1.8646	1.960	1.840	2.050	1.830	1.990	74,000	1.8646	-1.01%
2019-04-09	0	1.980	1.840	2.090	-	-	0	0	-	1.980	1.840	2.090	-	-	0	-	0.00%
2019-04-08	0	1.980	1.900	2.070	1.980	2.030	76,000	153,160	2.0153	1.980	1.900	2.070	1.980	2.030	76,000	2.0153	-9.59%
2019-04-04	0	2.190	2.010	2.200	2.190	2.190	2,000	4,380	2.1900	2.190	2.010	2.200	2.190	2.190	2,000	2.1900	0.92%
2019-04-03	0	2.170	2.050	2.180	2.010	2.170	34,000	70,320	2.0682	2.170	2.050	2.180	2.010	2.170	34,000	2.0682	-1.36%
2019-04-02	0	2.200	2.000	2.280	-	-	0	0	-	2.200	2.000	2.280	-	-	0	-	0.00%
2019-04-01	0	2.200	2.000	2.200	-	-	0	0	-	2.200	2.000	2.200	-	-	0	-	0.00%
2019-03-29	0	2.200	2.030	2.200	-	-	20,000	43,200	2.1600	2.200	2.030	2.200	-	-	20,000	2.1600	0.00%
2019-03-28	0	2.200	1.910	2.200	2.200	2.200	60,000	132,000	2.2000	2.200	1.910	2.200	2.200	2.200	60,000	2.2000	-1.35%
2019-03-27	0	2.230	1.880	2.230	-	-	0	0	-	2.230	1.880	2.230	-	-	0	-	0.00%
2019-03-26	0	2.230	1.880	2.230	-	-	0	0	-	2.230	1.880	2.230	-	-	0	-	0.00%
2019-03-25	0	2.230	1.820	2.230	-	-	0	0	-	2.230	1.820	2.230	-	-	0	-	0.00%
2019-03-22	0	2.230	1.820	2.230	-	-	0	0	-	2.230	1.820	2.230	-	-	0	-	0.00%
2019-03-21	0	2.230	1.830	2.230	2.220	2.240	26,000	57,980	2.2300	2.230	1.830	2.230	2.220	2.240	26,000	2.2300	-0.89%
2019-03-20	0	2.250	1.800	2.250	-	-	0	0	-	2.250	1.800	2.250	-	-	0	-	0.00%
2019-03-19	0	2.250	2.020	2.250	2.270	2.270	4,000	9,080	2.2700	2.250	2.020	2.250	2.270	2.270	4,000	2.2700	1.35%
2019-03-18	0	2.220	1.730	3.600	-	-	0	0	-	2.220	1.730	3.600	-	-	0	-	0.00%
2019-03-15	0	2.220	2.020	-	-	-	0	0	-	2.220	2.020	-	-	-	0	-	0.00%
2019-03-14	0	2.220	2.020	2.220	-	-	0	0	-	2.220	2.020	2.220	-	-	0	-	0.00%
2019-03-13	0	2.220	2.000	2.220	2.000	2.220	8,000	17,280	2.1600	2.220	2.000	2.220	2.000	2.220	8,000	2.1600	1.83%
2019-03-12	0	2.180	2.000	-	-	-	0	0	-	2.180	2.000	-	-	-	0	-	0.00%
2019-03-11	0	2.180	2.000	2.200	-	-	0	0	-	2.180	2.000	2.200	-	-	0	-	0.00%
2019-03-08	0	2.180	2.000	2.200	2.180	2.180	6,000	13,080	2.1800	2.180	2.000	2.200	2.180	2.180	6,000	2.1800	-0.91%
2019-03-07	0	2.200	2.010	2.200	-	-	0	0	-	2.200	2.010	2.200	-	-	0	-	0.00%
2019-03-06	0	2.200	2.000	2.200	-	-	0	0	-	2.200	2.000	2.200	-	-	0	-	0.00%
2019-03-05	0	2.200	2.000	2.200	2.200	2.200	22,000	48,400	2.2000	2.200	2.000	2.200	2.200	2.200	22,000	2.2000	0.46%
2019-03-04	0	2.190	2.190	2.200	-	-	0	0	-	2.190	2.190	2.200	-	-	0	-	0.46%
2019-03-01	0	2.180	2.180	2.200	2.140	2.140	4,000	8,560	2.1400	2.180	2.180	2.200	2.140	2.140	4,000	2.1400	1.40%
2019-02-28	0	2.150	1.770	2.150	2.150	2.150	214,000	460,100	2.1500	2.150	1.770	2.150	2.150	2.150	214,000	2.1500	-0.92%
2019-02-27	0	2.170	1.770	2.200	-	-	0	0	-	2.170	1.770	2.200	-	-	0	-	0.00%
2019-02-26	0	2.170	1.770	2.200	-	-	0	0	-	2.170	1.770	2.200	-	-	0	-	0.00%
2019-02-25	0	2.170	1.770	2.200	-	-	0	0	-	2.170	1.770	2.200	-	-	0	-	0.00%
2019-02-22	0	2.170	1.770	2.200	2.170	2.180	4,000	8,700	2.1750	2.170	1.770	2.200	2.170	2.180	4,000	2.1750	0.00%
2019-02-21	0	2.170	2.150	2.180	-	-	0	0	-	2.170	2.150	2.180	-	-	0	-	0.00%
2019-02-20	0	2.170	1.800	2.170	-	-	0	0	-	2.170	1.800	2.170	-	-	0	-	0.00%
2019-02-19	0	2.170	1.770	2.200	2.170	2.200	11,900	25,927	2.1787	2.170	1.770	2.200	2.170	2.200	11,900	2.1787	0.00%
2019-02-18	0	2.170	2.160	2.200	2.170	2.200	54,000	117,960	2.1844	2.170	2.160	2.200	2.170	2.200	54,000	2.1844	-0.46%
2019-02-15	0	2.180	2.180	2.200	-	-	0	0	-	2.180	2.180	2.200	-	-	0	-	0.46%
2019-02-14	0	2.170	1.780	2.200	-	-	0	0	-	2.170	1.780	2.200	-	-	0	-	0.00%
2019-02-13	0	2.170	1.780	2.200	-	-	0	0	-	2.170	1.780	2.200	-	-	0	-	0.00%
2019-02-12	0	2.170	2.110	2.200	-	-	2,000	4,360	2.1800	2.170	2.110	2.200	-	-	2,000	2.1800	0.00%
2019-02-11	0	2.170	2.170	2.200	2.160	2.170	4,000	8,660	2.1650	2.170	2.170	2.200	2.160	2.170	4,000	2.1650	0.46%
2019-02-08	0	2.160	2.120	2.170	2.140	2.170	16,000	34,440	2.1525	2.160	2.120	2.170	2.140	2.170	16,000	2.1525	0.93%
2019-02-04	0	2.140	2.140	2.190	2.140	2.160	18,000	38,620	2.1456	2.140	2.140	2.190	2.140	2.160	18,000	2.1456	-2.28%
2019-02-01	0	2.190	2.150	2.200	2.190	2.190	2,000	4,380	2.1900	2.190	2.150	2.200	2.190	2.190	2,000	2.1900	0.46%
2019-01-31	0	2.180	2.150	2.190	-	-	0	0	-	2.180	2.150	2.190	-	-	0	-	0.00%
2019-01-30	0	2.180	2.150	2.180	-	-	2,000	4,360	2.1800	2.180	2.150	2.180	-	-	2,000	2.1800	0.00%
2019-01-29	0	2.180	2.070	2.180	-	-	0	0	-	2.180	2.070	2.180	-	-	0	-	-0.46%
2019-01-28	0	2.190	2.040	2.190	2.190	2.200	12,000	26,380	2.1983	2.190	2.040	2.190	2.190	2.200	12,000	2.1983	0.00%
2019-01-25	0	2.190	2.170	2.190	2.160	2.190	16,000	34,900	2.1813	2.190	2.170	2.190	2.160	2.190	16,000	2.1813	0.46%
2019-01-24	0	2.180	2.120	2.180	2.150	2.200	36,000	77,860	2.1628	2.180	2.120	2.180	2.150	2.200	36,000	2.1628	-0.91%
2019-01-23	0	2.200	2.160	2.200	2.190	2.200	54,000	118,580	2.1959	2.200	2.160	2.200	2.190	2.200	54,000	2.1959	0.00%
2019-01-22	0	2.200	2.000	2.200	-	-	0	0	-	2.200	2.000	2.200	-	-	0	-	0.00%
2019-01-21	0	2.200	2.160	2.200	2.200	2.210	80,000	176,120	2.2015	2.200	2.160	2.200	2.200	2.210	80,000	2.2015	3.77%
2019-01-18	0	2.120	2.120	2.170	2.100	2.120	16,000	33,880	2.1175	2.120	2.120	2.170	2.100	2.120	16,000	2.1175	1.44%
2019-01-17	0	2.090	2.060	2.200	-	-	20,000	41,760	2.0880	2.090	2.060	2.200	-	-	20,000	2.0880	0.00%
2019-01-16	0	2.090	2.090	2.100	2.040	2.100	24,000	49,240	2.0517	2.090	2.090	2.100	2.040	2.100	24,000	2.0517	0.00%
2019-01-15	0	2.090	2.090	2.100	2.040	2.070	44,000	90,240	2.0509	2.090	2.090	2.100	2.040	2.070	44,000	2.0509	2.45%
2019-01-14	0	2.040	2.040	2.050	2.040	2.040	4,000	8,160	2.0400	2.040	2.040	2.050	2.040	2.040	4,000	2.0400	0.00%
2019-01-11	0	2.040	1.600	2.040	2.040	2.040	56,000	114,240	2.0400	2.040	1.600	2.040	2.040	2.040	56,000	2.0400	0.00%
2019-01-10	0	2.040	1.600	2.040	2.060	2.060	2,000	4,120	2.0600	2.040	1.600	2.040	2.060	2.060	2,000	2.0600	0.00%
2019-01-09	0	2.040	2.030	2.070	2.040	2.040	6,000	12,240	2.0400	2.040	2.030	2.070	2.040	2.040	6,000	2.0400	0.00%
2019-01-08	0	2.040	2.040	2.060	2.040	2.040	20,000	40,800	2.0400	2.040	2.040	2.060	2.040	2.040	20,000	2.0400	-0.49%
2019-01-07	0	2.050	1.620	2.050	-	-	0	0	-	2.050	1.620	2.050	-	-	0	-	0.00%
2019-01-04	0	2.050	1.620	2.060	2.050	2.050	2,000	4,100	2.0500	2.050	1.620	2.060	2.050	2.050	2,000	2.0500	0.49%
2019-01-03	0	2.040	1.900	2.060	-	-	0	0	-	2.040	1.900	2.060	-	-	0	-	0.00%
2019-01-02	0	2.040	1.980	2.050	2.040	2.050	180,000	367,240	2.0402	2.040	1.980	2.050	2.040	2.050	180,000	2.0402	-0.49%
2018-12-31	0	2.050	1.730	2.060	2.050	2.050	12,000	24,600	2.0500	2.050	1.730	2.060	2.050	2.050	12,000	2.0500	0.49%
2018-12-28	0	2.040	1.130	2.070	2.040	2.040	12,000	24,520	2.0433	2.040	1.130	2.070	2.040	2.040	12,000	2.0433	-0.49%
2018-12-27	0	2.050	-	2.060	2.000	2.070	122,000	245,080	2.0089	2.050	-	2.060	2.000	2.070	122,000	2.0089	2.50%
2018-12-24	0	2.000	1.290	2.070	2.000	2.000	6,000	12,000	2.0000	2.000	1.290	2.070	2.000	2.000	6,000	2.0000	0.00%
2018-12-21	0	2.000	1.920	2.000	2.000	2.070	284,000	569,280	2.0045	2.000	1.920	2.000	2.000	2.070	284,000	2.0045	0.00%
2018-12-20	0	2.000	1.660	2.030	2.000	2.000	26,000	52,000	2.0000	2.000	1.660	2.030	2.000	2.000	26,000	2.0000	-1.96%
2018-12-19	0	2.040	1.700	2.040	2.060	2.060	6,000	12,360	2.0600	2.040	1.700	2.040	2.060	2.060	6,000	2.0600	-0.97%
2018-12-18	0	2.060	1.750	2.060	2.060	2.060	2,000	4,120	2.0600	2.060	1.750	2.060	2.060	2.060	2,000	2.0600	-0.96%
2018-12-17	0	2.080	1.960	2.090	2.060	2.100	20,000	41,780	2.0890	2.080	1.960	2.090	2.060	2.100	20,000	2.0890	-2.80%
2018-12-14	0	2.140	1.930	2.140	2.080	2.140	6,000	12,660	2.1100	2.140	1.930	2.140	2.080	2.140	6,000	2.1100	0.47%
2018-12-13	0	2.130	1.830	2.130	2.130	2.130	4,000	8,520	2.1300	2.130	1.830	2.130	2.130	2.130	4,000	2.1300	2.90%
2018-12-12	0	2.070	1.640	2.080	2.050	2.080	10,000	20,680	2.0680	2.070	1.640	2.080	2.050	2.080	10,000	2.0680	-0.48%
2018-12-11	0	2.080	1.780	2.080	-	-	0	0	-	2.080	1.780	2.080	-	-	0	-	-0.95%
2018-12-10	0	2.100	1.780	2.100	2.150	2.150	2,000	4,300	2.1500	2.100	1.780	2.100	2.150	2.150	2,000	2.1500	3.45%
2018-12-07	0	2.030	1.800	2.030	-	-	0	0	-	2.030	1.800	2.030	-	-	0	-	-2.40%
2018-12-06	0	2.080	1.840	2.080	1.860	2.080	6,000	11,600	1.9333	2.080	1.840	2.080	1.860	2.080	6,000	1.9333	-0.95%
2018-12-05	0	2.100	1.860	2.100	2.080	2.100	4,000	8,360	2.0900	2.100	1.860	2.100	2.080	2.100	4,000	2.0900	0.48%
2018-12-04	0	2.090	1.760	2.090	2.170	2.170	8,000	17,440	2.1800	2.090	1.760	2.090	2.170	2.170	8,000	2.1800	-1.88%
2018-12-03	0	2.130	1.780	2.130	-	-	0	0	-	2.130	1.780	2.130	-	-	0	-	-1.84%
2018-11-30	0	2.170	1.800	2.170	-	-	0	0	-	2.170	1.800	2.170	-	-	0	-	-0.91%
2018-11-29	0	2.190	1.810	2.190	-	-	0	0	-	2.190	1.810	2.190	-	-	0	-	-0.45%
2018-11-28	0	2.200	1.810	2.200	2.190	2.200	22,000	48,380	2.1991	2.200	1.810	2.200	2.190	2.200	22,000	2.1991	6.80%
2018-11-27	0	2.060	1.820	2.190	-	-	0	0	-	2.060	1.820	2.190	-	-	0	-	0.00%
2018-11-26	0	2.060	1.820	2.190	-	-	0	0	-	2.060	1.820	2.190	-	-	0	-	0.00%
2018-11-23	0	2.060	1.810	2.180	-	-	0	0	-	2.060	1.810	2.180	-	-	0	-	0.00%
2018-11-22	0	2.060	1.810	2.190	-	-	0	0	-	2.060	1.810	2.190	-	-	0	-	0.00%
2018-11-21	0	2.060	1.830	2.070	2.060	2.070	4,000	8,260	2.0650	2.060	1.830	2.070	2.060	2.070	4,000	2.0650	-0.48%
2018-11-20	0	2.070	1.830	2.140	-	-	0	0	-	2.070	1.830	2.140	-	-	0	-	0.00%
2018-11-19	0	2.070	1.830	2.090	2.040	2.070	8,000	16,500	2.0625	2.070	1.830	2.090	2.040	2.070	8,000	2.0625	0.98%
2018-11-16	0	2.050	1.880	2.080	1.890	2.050	22,000	43,100	1.9591	2.050	1.880	2.080	1.890	2.050	22,000	1.9591	5.13%
2018-11-15	0	1.950	1.820	1.950	-	-	0	0	-	1.950	1.820	1.950	-	-	0	-	0.00%
2018-11-14	0	1.950	1.830	1.950	-	-	0	0	-	1.950	1.830	1.950	-	-	0	-	0.00%
2018-11-13	0	1.950	1.820	2.020	-	-	0	0	-	1.950	1.820	2.020	-	-	0	-	0.00%
2018-11-12	0	1.950	1.820	2.000	-	-	0	0	-	1.950	1.820	2.000	-	-	0	-	0.00%
2018-11-09	0	1.950	1.890	1.950	1.800	2.000	36,000	69,500	1.9306	1.950	1.890	1.950	1.800	2.000	36,000	1.9306	8.33%
2018-11-08	0	1.800	1.700	1.800	1.820	1.820	10,000	18,160	1.8160	1.800	1.700	1.800	1.820	1.820	10,000	1.8160	0.00%
2018-11-07	0	1.800	1.650	1.800	-	-	0	0	-	1.800	1.650	1.800	-	-	0	-	0.00%
2018-11-06	0	1.800	1.650	1.800	-	-	0	0	-	1.800	1.650	1.800	-	-	0	-	0.00%
2018-11-05	0	1.800	1.600	1.800	-	-	0	0	-	1.800	1.600	1.800	-	-	0	-	-2.17%
2018-11-02	0	1.840	1.600	1.840	1.840	1.840	8,000	14,800	1.8500	1.840	1.600	1.840	1.840	1.840	8,000	1.8500	3.37%
2018-11-01	0	1.780	1.430	1.800	-	-	2,000	3,600	1.8000	1.780	1.430	1.800	-	-	2,000	1.8000	-1.11%
2018-10-31	0	1.800	1.600	1.800	1.800	1.800	2,000	3,600	1.8000	1.800	1.600	1.800	1.800	1.800	2,000	1.8000	9.76%
2018-10-30	0	1.640	1.500	1.640	1.640	1.640	14,000	22,960	1.6400	1.640	1.500	1.640	1.640	1.640	14,000	1.6400	-0.61%
2018-10-29	0	1.650	1.510	1.700	-	-	0	0	-	1.650	1.510	1.700	-	-	0	-	0.00%
2018-10-26	0	1.650	1.500	1.650	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	-1.79%
2018-10-25	0	1.680	1.500	1.680	-	-	2,000	3,360	1.6800	1.680	1.500	1.680	-	-	2,000	1.6800	0.00%
2018-10-24	0	1.680	1.500	1.680	-	-	0	0	-	1.680	1.500	1.680	-	-	0	-	0.00%
2018-10-23	0	1.680	1.470	1.680	-	-	0	0	-	1.680	1.470	1.680	-	-	0	-	0.00%
2018-10-22	0	1.680	1.500	1.690	1.480	1.480	2,000	2,960	1.4800	1.680	1.500	1.690	1.480	1.480	2,000	1.4800	-0.59%
2018-10-19	0	1.690	1.500	1.690	1.750	1.750	2,000	3,500	1.7500	1.690	1.500	1.690	1.750	1.750	2,000	1.7500	-0.59%
2018-10-18	0	1.700	1.610	1.800	1.690	1.810	32,000	55,420	1.7319	1.700	1.610	1.800	1.690	1.810	32,000	1.7319	-7.10%
2018-10-16	0	1.830	1.610	1.840	1.810	1.840	68,000	124,640	1.8329	1.830	1.610	1.840	1.810	1.840	68,000	1.8329	-0.54%
2018-10-15	0	1.840	1.610	1.840	-	-	0	0	-	1.840	1.610	1.840	-	-	0	-	0.00%
2018-10-12	0	1.840	1.500	1.840	1.750	1.840	8,000	14,500	1.8125	1.840	1.500	1.840	1.750	1.840	8,000	1.8125	-0.54%
2018-10-11	0	1.850	1.660	1.850	1.800	1.850	14,000	25,500	1.8214	1.850	1.660	1.850	1.800	1.850	14,000	1.8214	-2.12%
2018-10-10	0	1.890	1.750	1.890	-	-	0	0	-	1.890	1.750	1.890	-	-	0	-	0.00%
2018-10-09	0	1.890	1.750	1.890	1.790	1.890	38,000	68,920	1.8137	1.890	1.750	1.890	1.790	1.890	38,000	1.8137	-0.53%
2018-10-08	0	1.900	1.800	1.920	1.800	1.900	20,000	36,720	1.8360	1.900	1.800	1.920	1.800	1.900	20,000	1.8360	-4.04%
2018-10-05	0	1.980	1.850	1.980	2.000	2.050	12,000	24,100	2.0083	1.980	1.850	1.980	2.000	2.050	12,000	2.0083	-5.71%
2018-10-04	0	2.100	2.000	2.100	2.100	2.100	4,000	8,400	2.1000	2.100	2.000	2.100	2.100	2.100	4,000	2.1000	10.53%
2018-10-03	0	1.900	1.740	1.900	-	-	0	0	-	1.900	1.740	1.900	-	-	0	-	0.00%
2018-10-02	0	1.900	1.850	1.900	2.000	2.000	2,000	4,000	2.0000	1.900	1.850	1.900	2.000	2.000	2,000	2.0000	8.57%
2018-09-28	0	1.750	1.670	1.750	1.750	1.760	28,000	49,060	1.7521	1.750	1.670	1.750	1.750	1.760	28,000	1.7521	0.00%
2018-09-27	0	1.750	1.700	1.800	1.750	1.810	22,000	39,560	1.7982	1.750	1.700	1.800	1.750	1.810	22,000	1.7982	-3.31%
2018-09-26	0	1.810	1.800	2.000	1.810	1.830	14,000	25,380	1.8129	1.810	1.800	2.000	1.810	1.830	14,000	1.8129	-9.50%
2018-09-24	0	2.000	1.810	2.000	-	-	0	0	-	2.000	1.810	2.000	-	-	0	-	0.00%
2018-09-21	0	2.000	1.960	2.000	-	-	0	0	-	2.000	1.960	2.000	-	-	0	-	0.00%
2018-09-20	0	2.000	1.940	2.000	-	-	0	0	-	2.000	1.940	2.000	-	-	0	-	0.00%
2018-09-19	0	2.000	1.910	2.000	-	-	0	0	-	2.000	1.910	2.000	-	-	0	-	0.00%
2018-09-18	0	2.000	1.810	2.000	1.950	2.000	14,000	27,640	1.9743	2.000	1.810	2.000	1.950	2.000	14,000	1.9743	0.00%
2018-09-17	0	2.000	1.810	2.000	2.000	2.030	14,000	28,060	2.0043	2.000	1.810	2.000	2.000	2.030	14,000	2.0043	-1.48%
2018-09-14	0	2.030	1.810	2.030	-	-	0	0	-	2.030	1.810	2.030	-	-	0	-	0.00%
2018-09-13	0	2.030	1.900	2.030	2.100	2.100	2,000	4,200	2.1000	2.030	1.900	2.030	2.100	2.100	2,000	2.1000	1.50%
2018-09-12	0	2.000	1.920	2.000	1.960	2.060	16,000	32,300	2.0188	2.000	1.920	2.000	1.960	2.060	16,000	2.0188	-2.91%
2018-09-11	0	2.060	1.820	2.060	-	-	0	0	-	2.060	1.820	2.060	-	-	0	-	0.00%
2018-09-10	0	2.060	1.900	2.060	-	-	0	0	-	2.060	1.900	2.060	-	-	0	-	-0.48%
2018-09-07	0	2.070	1.860	2.070	-	-	0	0	-	2.070	1.860	2.070	-	-	0	-	-1.43%
2018-09-06	0	2.100	1.860	2.100	-	-	0	0	-	2.100	1.860	2.100	-	-	0	-	0.00%
2018-09-05	0	2.100	1.860	2.100	-	-	0	0	-	2.100	1.860	2.100	-	-	0	-	0.00%
2018-09-04	0	2.100	1.860	2.100	-	-	0	0	-	2.100	1.860	2.100	-	-	0	-	0.00%
2018-09-03	0	2.100	1.860	2.100	-	-	0	0	-	2.100	1.860	2.100	-	-	0	-	0.00%
2018-08-31	0	2.100	1.840	2.100	-	-	0	0	-	2.100	1.840	2.100	-	-	0	-	0.00%
2018-08-30	0	2.100	1.910	2.100	-	-	0	0	-	2.100	1.910	2.100	-	-	0	-	0.00%
2018-08-29	0	2.100	1.880	2.100	-	-	0	0	-	2.100	1.880	2.100	-	-	0	-	-0.94%
2018-08-28	0	2.120	1.880	2.120	-	-	0	0	-	2.120	1.880	2.120	-	-	0	-	0.00%
2018-08-27	0	2.120	1.870	2.120	-	-	0	0	-	2.120	1.870	2.120	-	-	0	-	0.00%
2018-08-24	0	2.120	1.880	2.140	-	-	0	0	-	2.120	1.880	2.140	-	-	0	-	0.00%
2018-08-23	0	2.120	1.890	2.140	-	-	0	0	-	2.120	1.890	2.140	-	-	0	-	0.00%
2018-08-22	0	2.120	1.890	2.150	-	-	0	0	-	2.120	1.890	2.150	-	-	0	-	0.00%
2018-08-21	0	2.120	1.920	2.120	2.120	2.120	2,000	4,240	2.1200	2.120	1.920	2.120	2.120	2.120	2,000	2.1200	-0.93%
2018-08-20	0	2.140	2.000	2.140	2.120	2.150	16,000	34,340	2.1463	2.140	2.000	2.140	2.120	2.150	16,000	2.1463	2.39%
2018-08-17	0	2.090	1.900	2.150	2.090	2.150	10,000	21,020	2.1020	2.090	1.900	2.150	2.090	2.150	10,000	2.1020	-0.48%
2018-08-16	0	2.100	1.960	2.100	-	-	0	0	-	2.100	1.960	2.100	-	-	0	-	-1.87%
2018-08-15	0	2.140	1.990	2.150	2.140	2.140	2,000	4,280	2.1400	2.140	1.990	2.150	2.140	2.140	2,000	2.1400	1.90%
2018-08-14	0	2.100	1.930	2.150	-	-	0	0	-	2.100	1.930	2.150	-	-	0	-	0.00%
2018-08-13	0	2.100	1.980	2.100	-	-	0	0	-	2.100	1.980	2.100	-	-	0	-	-2.33%
2018-08-10	0	2.150	2.030	2.150	2.160	2.160	2,000	4,320	2.1600	2.150	2.030	2.150	2.160	2.160	2,000	2.1600	0.47%
2018-08-09	0	2.140	2.000	2.140	2.000	2.180	16,000	32,980	2.0613	2.140	2.000	2.140	2.000	2.180	16,000	2.0613	-0.93%
2018-08-08	0	2.160	2.030	2.160	2.070	2.160	16,000	33,220	2.0763	2.160	2.030	2.160	2.070	2.160	16,000	2.0763	0.47%
2018-08-07	0	2.150	2.070	2.150	2.110	2.190	32,000	67,880	2.1213	2.150	2.070	2.150	2.110	2.190	32,000	2.1213	-1.38%
2018-08-06	0	2.180	1.960	2.180	-	-	0	0	-	2.180	1.960	2.180	-	-	0	-	-0.46%
2018-08-03	0	2.190	1.900	2.190	-	-	0	0	-	2.190	1.900	2.190	-	-	0	-	0.00%
2018-08-02	0	2.190	1.820	2.190	-	-	0	0	-	2.190	1.820	2.190	-	-	0	-	0.00%
2018-08-01	0	2.190	2.100	2.190	2.240	2.240	8,000	17,200	2.1500	2.190	2.100	2.190	2.240	2.240	8,000	2.1500	-1.35%
2018-07-31	0	2.220	2.110	2.220	2.230	2.230	310,000	691,300	2.2300	2.220	2.110	2.220	2.230	2.230	310,000	2.2300	-0.89%
2018-07-30	0	2.240	2.240	2.250	2.160	2.250	550,000	1,201,080	2.1838	2.240	2.240	2.250	2.160	2.250	550,000	2.1838	-0.44%
2018-07-27	0	2.250	2.170	2.320	2.300	2.300	100,000	230,000	2.3000	2.250	2.170	2.320	2.300	2.300	100,000	2.3000	0.00%
2018-07-26	0	2.250	2.120	2.390	2.290	2.300	152,000	349,580	2.2999	2.250	2.120	2.390	2.290	2.300	152,000	2.2999	0.00%
2018-07-25	0	2.250	2.050	2.300	2.260	2.290	148,000	337,880	2.2830	2.250	2.050	2.300	2.260	2.290	148,000	2.2830	0.00%
2018-07-24	0	2.250	1.960	2.260	-	-	0	0	-	2.250	1.960	2.260	-	-	0	-	0.00%
2018-07-23	0	2.250	2.060	2.290	-	-	0	0	-	2.250	2.060	2.290	-	-	0	-	0.00%
2018-07-20	0	2.250	2.010	2.260	2.250	2.250	2,000	4,500	2.2500	2.250	2.010	2.260	2.250	2.250	2,000	2.2500	0.45%
2018-07-19	0	2.240	2.100	2.250	2.240	2.250	10,000	22,420	2.2420	2.240	2.100	2.250	2.240	2.250	10,000	2.2420	5.16%
2018-07-18	0	2.130	2.120	2.200	2.110	2.200	5,028,000	11,009,580	2.1897	2.130	2.120	2.200	2.110	2.200	5,028,000	2.1897	-3.18%
2018-07-17	0	2.200	1.840	2.200	-	-	4,000	9,080	2.2700	2.200	1.840	2.200	-	-	4,000	2.2700	0.00%
2018-07-16	0	2.200	2.010	2.200	-	-	0	0	-	2.200	2.010	2.200	-	-	0	-	-2.65%
2018-07-13	0	2.260	2.010	2.260	-	-	0	0	-	2.260	2.010	2.260	-	-	0	-	0.00%
2018-07-12	0	2.260	2.050	2.280	-	-	0	0	-	2.260	2.050	2.280	-	-	0	-	0.00%
2018-07-11	0	2.260	2.010	2.260	-	-	0	0	-	2.260	2.010	2.260	-	-	0	-	-0.44%
2018-07-10	0	2.270	2.010	2.270	-	-	0	0	-	2.270	2.010	2.270	-	-	0	-	-0.44%
2018-07-09	0	2.280	1.890	2.280	2.260	2.280	100,000	227,680	2.2768	2.280	1.890	2.280	2.260	2.280	100,000	2.2768	1.33%
2018-07-06	0	2.250	1.890	2.250	-	-	0	0	-	2.250	1.890	2.250	-	-	0	-	0.00%
2018-07-05	0	2.250	1.890	2.250	-	-	0	0	-	2.250	1.890	2.250	-	-	0	-	0.00%
2018-07-04	0	2.250	1.890	2.250	-	-	0	0	-	2.250	1.890	2.250	-	-	0	-	0.00%
2018-07-03	0	2.250	1.890	2.250	-	-	0	0	-	2.250	1.890	2.250	-	-	0	-	0.00%
2018-06-29	0	2.250	2.010	2.250	2.240	2.250	10,000	22,420	2.2420	2.250	2.010	2.250	2.240	2.250	10,000	2.2420	0.00%
2018-06-28	0	2.250	1.890	2.250	-	-	0	0	-	2.250	1.890	2.250	-	-	0	-	0.00%
2018-06-27	0	2.250	1.890	2.250	-	-	0	0	-	2.250	1.890	2.250	-	-	0	-	0.00%
2018-06-26	0	2.250	2.020	2.250	-	-	0	0	-	2.250	2.020	2.250	-	-	0	-	0.00%
2018-06-25	0	2.250	2.010	2.280	2.250	2.250	2,000	4,500	2.2500	2.250	2.010	2.280	2.250	2.250	2,000	2.2500	0.90%
2018-06-22	0	2.230	2.050	2.250	2.200	2.230	8,000	17,660	2.2075	2.230	2.050	2.250	2.200	2.230	8,000	2.2075	1.36%
2018-06-21	0	2.200	2.030	2.200	2.200	2.200	2,000	4,400	2.2000	2.200	2.030	2.200	2.200	2.200	2,000	2.2000	0.46%
2018-06-20	0	2.190	2.090	2.190	2.160	2.190	6,000	13,080	2.1800	2.190	2.090	2.190	2.160	2.190	6,000	2.1800	5.29%
2018-06-19	0	2.080	2.080	2.220	2.060	2.230	10,000	21,600	2.1600	2.080	2.080	2.220	2.060	2.230	10,000	2.1600	-5.45%
2018-06-15	0	2.200	2.140	2.200	2.150	2.220	110,000	237,040	2.1549	2.200	2.140	2.200	2.150	2.220	110,000	2.1549	-0.45%
2018-06-14	0	2.210	2.130	2.220	2.120	2.250	156,000	336,260	2.1555	2.210	2.130	2.220	2.120	2.250	156,000	2.1555	-3.07%
2018-06-13	0	2.280	2.150	2.280	2.280	2.280	2,000	4,560	2.2800	2.280	2.150	2.280	2.280	2.280	2,000	2.2800	0.00%
2018-06-12	0	2.280	2.200	2.280	2.280	2.280	28,000	63,840	2.2800	2.280	2.200	2.280	2.280	2.280	28,000	2.2800	1.33%
2018-06-11	0	2.250	2.150	2.250	2.260	2.260	2,000	4,520	2.2600	2.250	2.150	2.250	2.260	2.260	2,000	2.2600	-1.32%
2018-06-08	0	2.280	2.150	2.280	2.280	2.280	2,000	4,560	2.2800	2.280	2.150	2.280	2.280	2.280	2,000	2.2800	0.00%
2018-06-07	0	2.280	2.280	2.300	2.270	2.270	6,000	13,620	2.2700	2.280	2.280	2.300	2.270	2.270	6,000	2.2700	0.44%
2018-06-06	0	2.270	2.220	2.270	2.200	2.270	16,000	35,400	2.2125	2.270	2.220	2.270	2.200	2.270	16,000	2.2125	4.13%
2018-06-05	0	2.180	2.120	2.180	2.180	2.240	16,000	35,140	2.1963	2.180	2.120	2.180	2.180	2.240	16,000	2.1963	4.31%
2018-06-04	0	2.090	2.090	2.250	2.050	2.260	112,000	242,820	2.1680	2.090	2.090	2.250	2.050	2.260	112,000	2.1680	-4.13%
2018-06-01	0	2.180	2.060	2.250	2.180	2.250	34,000	74,740	2.1982	2.180	2.060	2.250	2.180	2.250	34,000	2.1982	0.00%
2018-05-31	0	2.180	2.090	2.180	2.200	2.230	16,000	35,380	2.2113	2.180	2.090	2.180	2.200	2.230	16,000	2.2113	4.81%
2018-05-30	0	2.080	2.080	2.150	2.080	2.240	20,000	42,100	2.1050	2.080	2.080	2.150	2.080	2.240	20,000	2.1050	-7.14%
2018-05-29	0	2.240	2.100	2.240	-	-	0	0	-	2.240	2.100	2.240	-	-	0	-	0.00%
2018-05-28	0	2.240	2.100	2.240	2.090	2.240	20,000	43,040	2.1520	2.240	2.100	2.240	2.090	2.240	20,000	2.1520	-1.32%
2018-05-25	0	2.270	2.090	2.270	2.080	2.270	196,000	408,060	2.0819	2.270	2.090	2.270	2.080	2.270	196,000	2.0819	0.00%
2018-05-24	0	2.270	2.060	2.270	2.270	2.270	2,000	4,540	2.2700	2.270	2.060	2.270	2.270	2.270	2,000	2.2700	4.61%
2018-05-23	0	2.170	2.170	2.300	2.080	2.080	10,000	20,800	2.0800	2.170	2.170	2.300	2.080	2.080	10,000	2.0800	0.00%
2018-05-21	0	2.170	2.060	2.180	2.170	2.180	62,000	134,580	2.1706	2.170	2.060	2.180	2.170	2.180	62,000	2.1706	0.00%
2018-05-18	0	2.170	2.090	2.300	-	-	0	0	-	2.170	2.090	2.300	-	-	0	-	0.00%
2018-05-17	0	2.170	2.170	2.210	2.070	2.220	36,000	78,440	2.1789	2.170	2.170	2.210	2.070	2.220	36,000	2.1789	-2.25%
2018-05-16	0	2.220	2.110	2.220	2.150	2.240	30,000	65,480	2.1827	2.220	2.110	2.220	2.150	2.240	30,000	2.1827	-0.89%
2018-05-15	0	2.240	2.100	2.250	2.070	2.240	220,000	460,380	2.0926	2.240	2.100	2.250	2.070	2.240	220,000	2.0926	-0.44%
2018-05-14	0	2.250	2.160	2.250	2.250	2.250	2,000	4,500	2.2500	2.250	2.160	2.250	2.250	2.250	2,000	2.2500	4.65%
2018-05-11	0	2.150	2.100	2.230	2.100	2.150	344,000	726,240	2.1112	2.150	2.100	2.230	2.100	2.150	344,000	2.1112	0.47%
2018-05-10	0	2.140	2.140	2.200	2.130	2.250	130,000	283,500	2.1808	2.140	2.140	2.200	2.130	2.250	130,000	2.1808	0.47%
2018-05-09	0	2.130	2.130	2.190	2.100	2.130	82,000	172,660	2.1056	2.130	2.130	2.190	2.100	2.130	82,000	2.1056	2.40%
2018-05-08	0	2.080	2.060	2.100	2.060	2.100	140,000	292,680	2.0906	2.080	2.060	2.100	2.060	2.100	140,000	2.0906	0.00%
2018-05-07	0	2.080	2.070	2.120	2.070	2.100	102,000	212,380	2.0822	2.080	2.070	2.120	2.070	2.100	102,000	2.0822	0.48%
2018-05-04	0	2.070	2.030	2.070	2.070	2.090	6,000	12,480	2.0800	2.070	2.030	2.070	2.070	2.090	6,000	2.0800	0.00%
2018-05-03	0	2.070	1.960	2.070	1.960	2.080	30,000	59,920	1.9973	2.070	1.960	2.070	1.960	2.080	30,000	1.9973	0.00%
2018-05-02	0	2.070	1.950	2.070	2.070	2.070	4,000	8,280	2.0700	2.070	1.950	2.070	2.070	2.070	4,000	2.0700	0.49%
2018-04-30	0	2.060	1.980	2.080	2.020	2.080	16,000	32,440	2.0275	2.060	1.980	2.080	2.020	2.080	16,000	2.0275	1.98%
2018-04-27	0	2.020	2.010	2.020	1.950	2.080	614,000	1,205,380	1.9632	2.020	2.010	2.020	1.950	2.080	614,000	1.9632	2.54%
2018-04-26	0	1.970	1.970	2.100	1.970	2.050	222,000	454,440	2.0470	1.970	1.970	2.100	1.970	2.050	222,000	2.0470	-1.50%
2018-04-25	0	2.000	2.000	2.050	1.980	2.070	302,000	617,840	2.0458	2.000	2.000	2.050	1.980	2.070	302,000	2.0458	0.00%
2018-04-24	0	2.000	1.990	2.000	1.970	2.020	18,000	35,960	1.9978	2.000	1.990	2.000	1.970	2.020	18,000	1.9978	1.52%
2018-04-23	0	1.970	1.980	2.020	1.950	2.040	152,000	305,600	2.0105	1.970	1.980	2.020	1.950	2.040	152,000	2.0105	1.03%
2018-04-20	0	1.950	1.950	2.090	1.920	1.940	166,000	321,840	1.9388	1.950	1.950	2.090	1.920	1.940	166,000	1.9388	-2.01%
2018-04-19	0	1.990	1.940	1.990	1.990	2.000	18,000	35,920	1.9956	1.990	1.940	1.990	1.990	2.000	18,000	1.9956	1.02%
2018-04-18	0	1.970	1.940	1.970	1.930	2.040	16,000	31,360	1.9600	1.970	1.940	1.970	1.930	2.040	16,000	1.9600	-1.50%
2018-04-17	0	2.000	1.980	2.040	1.960	2.000	20,000	39,840	1.9920	2.000	1.980	2.040	1.960	2.000	20,000	1.9920	-0.50%
2018-04-16	0	2.010	1.990	2.020	1.920	2.030	176,000	352,820	2.0047	2.010	1.990	2.020	1.920	2.030	176,000	2.0047	-0.99%
2018-04-13	0	2.030	1.930	2.040	2.030	2.130	168,000	345,580	2.0570	2.030	1.930	2.040	2.030	2.130	168,000	2.0570	7.41%
2018-04-12	0	1.890	1.830	2.000	-	-	0	0	-	1.890	1.830	2.000	-	-	0	-	0.00%
2018-04-11	0	1.890	1.830	2.090	-	-	0	0	-	1.890	1.830	2.090	-	-	0	-	0.00%
2018-04-10	0	1.890	1.830	1.900	1.800	1.890	16,000	29,480	1.8425	1.890	1.830	1.900	1.800	1.890	16,000	1.8425	-1.56%
2018-04-09	0	1.920	1.850	1.930	1.920	1.930	16,000	30,760	1.9225	1.920	1.850	1.930	1.920	1.930	16,000	1.9225	-1.03%
2018-04-06	0	1.940	1.800	1.940	1.950	1.950	26,000	50,700	1.9500	1.940	1.800	1.940	1.950	1.950	26,000	1.9500	4.86%
2018-04-04	0	1.850	1.800	1.850	-	-	4,000	7,400	1.8500	1.850	1.800	1.850	-	-	4,000	1.8500	0.00%
2018-04-03	0	1.850	1.850	1.990	1.840	1.850	50,000	92,400	1.8480	1.850	1.850	1.990	1.840	1.850	50,000	1.8480	-7.50%
2018-03-29	0	2.000	1.800	2.100	-	-	0	0	-	2.000	1.800	2.100	-	-	0	-	0.00%
2018-03-28	0	2.000	1.950	2.000	-	-	0	0	-	2.000	1.950	2.000	-	-	0	-	0.00%
2018-03-27	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2018-03-26	0	2.000	1.900	2.040	-	-	0	0	-	2.000	1.900	2.040	-	-	0	-	0.00%
2018-03-23	0	2.000	1.980	2.050	1.930	2.000	216,000	429,540	1.9886	2.000	1.980	2.050	1.930	2.000	216,000	1.9886	0.00%
2018-03-22	0	2.000	1.990	2.000	2.000	2.000	90,000	180,000	2.0000	2.000	1.990	2.000	2.000	2.000	90,000	2.0000	0.00%
2018-03-21	0	2.000	2.000	2.080	1.990	2.000	34,000	67,960	1.9988	2.000	2.000	2.080	1.990	2.000	34,000	1.9988	5.26%
2018-03-20	0	1.900	1.900	1.980	1.900	1.900	500,000	950,000	1.9000	1.900	1.900	1.980	1.900	1.900	500,000	1.9000	-5.00%
2018-03-19	0	2.000	1.890	2.070	2.000	2.000	4,000	8,000	2.0000	2.000	1.890	2.070	2.000	2.000	4,000	2.0000	1.01%
2018-03-16	0	1.980	1.920	2.040	1.980	2.080	14,000	28,720	2.0514	1.980	1.920	2.040	1.980	2.080	14,000	2.0514	-1.49%
2018-03-15	0	2.010	2.010	2.090	1.870	2.100	390,000	797,380	2.0446	2.010	2.010	2.090	1.870	2.100	390,000	2.0446	6.91%
2018-03-14	0	1.880	1.880	1.970	-	-	0	0	-	1.880	1.880	1.970	-	-	0	-	0.00%
2018-03-13	0	1.880	1.880	1.980	1.880	1.890	20,000	37,680	1.8840	1.880	1.880	1.980	1.880	1.890	20,000	1.8840	0.00%
2018-03-12	0	1.880	1.850	1.990	1.880	1.880	8,000	15,040	1.8800	1.880	1.850	1.990	1.880	1.880	8,000	1.8800	0.00%
2018-03-09	0	1.880	1.810	1.990	-	-	0	0	-	1.880	1.810	1.990	-	-	0	-	0.00%
2018-03-08	0	1.880	1.810	1.980	-	-	0	0	-	1.880	1.810	1.980	-	-	0	-	0.00%
2018-03-07	0	1.880	1.810	1.980	-	-	0	0	-	1.880	1.810	1.980	-	-	0	-	0.00%
2018-03-06	0	1.880	1.840	1.960	1.870	1.880	226,000	424,820	1.8797	1.880	1.840	1.960	1.870	1.880	226,000	1.8797	0.00%
2018-03-05	0	1.880	1.810	1.990	-	-	0	0	-	1.880	1.810	1.990	-	-	0	-	0.00%
2018-03-02	0	1.880	1.810	1.980	-	-	0	0	-	1.880	1.810	1.980	-	-	0	-	0.00%
2018-03-01	0	1.880	1.880	1.990	-	-	0	0	-	1.880	1.880	1.990	-	-	0	-	1.08%
2018-02-28	0	1.860	1.860	1.900	1.810	1.810	4,000	7,240	1.8100	1.860	1.860	1.900	1.810	1.810	4,000	1.8100	0.00%
2018-02-27	0	1.860	1.850	1.980	1.860	1.860	2,000	3,720	1.8600	1.860	1.850	1.980	1.860	1.860	2,000	1.8600	-2.11%
2018-02-26	0	1.900	1.850	1.990	-	-	0	0	-	1.900	1.850	1.990	-	-	0	-	0.00%
2018-02-23	0	1.900	1.860	1.990	1.860	1.900	14,000	26,360	1.8829	1.900	1.860	1.990	1.860	1.900	14,000	1.8829	0.00%
2018-02-22	0	1.900	1.860	1.960	1.900	1.900	4,000	7,600	1.9000	1.900	1.860	1.960	1.900	1.900	4,000	1.9000	-1.55%
2018-02-21	0	1.930	1.930	2.000	1.880	1.900	52,000	98,640	1.8969	1.930	1.930	2.000	1.880	1.900	52,000	1.8969	-1.03%
2018-02-20	0	1.950	1.850	1.950	-	-	0	0	-	1.950	1.850	1.950	-	-	0	-	0.00%
2018-02-15	0	1.950	1.840	1.950	1.950	1.960	30,000	58,520	1.9507	1.950	1.840	1.950	1.950	1.960	30,000	1.9507	-2.50%
2018-02-14	0	2.000	1.920	2.000	1.920	2.300	78,000	154,940	1.9864	2.000	1.920	2.000	1.920	2.300	78,000	1.9864	14.29%
2018-02-13	0	1.750	1.700	1.880	1.750	1.750	8,000	14,000	1.7500	1.750	1.700	1.880	1.750	1.750	8,000	1.7500	0.00%
2018-02-12	0	1.750	1.690	1.890	1.700	1.750	160,000	277,900	1.7369	1.750	1.690	1.890	1.700	1.750	160,000	1.7369	1.74%
2018-02-09	0	1.720	1.670	1.780	1.600	1.800	36,000	61,200	1.7000	1.720	1.670	1.780	1.600	1.800	36,000	1.7000	-4.44%
2018-02-08	0	1.800	1.800	1.860	1.780	1.880	22,000	40,480	1.8400	1.800	1.800	1.860	1.780	1.880	22,000	1.8400	-5.26%
2018-02-07	0	1.900	1.820	1.900	-	-	0	0	-	1.900	1.820	1.900	-	-	0	-	-4.04%
2018-02-06	0	1.980	1.780	2.000	-	-	0	0	-	1.980	1.780	2.000	-	-	0	-	0.00%
2018-02-05	0	1.980	-	2.000	-	-	0	0	-	1.980	-	2.000	-	-	0	-	0.00%
2018-02-02	0	1.980	1.770	2.000	-	-	0	0	-	1.980	1.770	2.000	-	-	0	-	0.00%
2018-02-01	0	1.980	1.780	1.980	-	-	0	0	-	1.980	1.780	1.980	-	-	0	-	0.00%
2018-01-31	0	1.980	1.800	1.980	2.020	2.020	20,000	40,400	2.0200	1.980	1.800	1.980	2.020	2.020	20,000	2.0200	-1.49%
2018-01-30	0	2.010	-	2.010	-	-	0	0	-	2.010	-	2.010	-	-	0	-	0.00%
2018-01-29	0	2.010	1.900	2.020	1.870	2.020	168,000	328,860	1.9575	2.010	1.900	2.020	1.870	2.020	168,000	1.9575	5.79%
2018-01-26	0	1.900	1.810	1.900	1.850	1.900	14,000	26,000	1.8571	1.900	1.810	1.900	1.850	1.900	14,000	1.8571	0.00%
2018-01-25	0	1.900	-	2.000	-	-	0	0	-	1.900	-	2.000	-	-	0	-	0.00%
2018-01-24	0	1.900	-	2.000	-	-	0	0	-	1.900	-	2.000	-	-	0	-	0.00%
2018-01-23	0	1.900	1.780	1.900	1.950	1.950	20,000	39,000	1.9500	1.900	1.780	1.900	1.950	1.950	20,000	1.9500	-1.04%
2018-01-22	0	1.920	1.850	1.920	1.920	1.950	34,000	65,960	1.9400	1.920	1.850	1.920	1.920	1.950	34,000	1.9400	-2.04%
2018-01-19	0	1.960	1.960	2.050	1.950	1.960	20,000	39,120	1.9560	1.960	1.960	2.050	1.950	1.960	20,000	1.9560	-1.51%
2018-01-18	0	1.990	1.940	2.030	1.990	1.990	36,000	71,640	1.9900	1.990	1.940	2.030	1.990	1.990	36,000	1.9900	-0.50%
2018-01-17	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	-1.48%
2018-01-16	0	2.030	1.880	2.060	-	-	0	0	-	2.030	1.880	2.060	-	-	0	-	0.00%
2018-01-15	0	2.030	1.880	2.030	2.030	2.030	20,000	40,600	2.0300	2.030	1.880	2.030	2.030	2.030	20,000	2.0300	0.50%
2018-01-12	0	2.020	1.910	2.020	2.030	2.030	2,000	4,060	2.0300	2.020	1.910	2.020	2.030	2.030	2,000	2.0300	4.12%
2018-01-11	0	1.940	1.930	2.000	1.940	2.050	10,000	19,620	1.9620	1.940	1.930	2.000	1.940	2.050	10,000	1.9620	2.11%
2018-01-10	0	1.900	1.880	1.990	1.900	1.930	14,000	26,700	1.9071	1.900	1.880	1.990	1.900	1.930	14,000	1.9071	-1.55%
2018-01-09	0	1.930	1.910	1.990	1.920	2.090	678,000	1,374,200	2.0268	1.930	1.910	1.990	1.920	2.090	678,000	2.0268	-5.39%
2018-01-08	0	2.040	1.980	2.040	1.990	2.080	288,000	581,520	2.0192	2.040	1.980	2.040	1.990	2.080	288,000	2.0192	0.99%
2018-01-05	0	2.020	2.020	2.080	2.000	2.260	5,386,000	11,306,700	2.0993	2.020	2.020	2.080	2.000	2.260	5,386,000	2.0993	-11.40%
2018-01-04	0	2.280	2.280	2.350	2.260	2.330	272,000	620,640	2.2818	2.280	2.280	2.350	2.260	2.330	272,000	2.2818	3.64%
2018-01-03	0	2.200	2.190	2.320	2.200	2.200	6,000	13,200	2.2000	2.200	2.190	2.320	2.200	2.200	6,000	2.2000	-2.22%
2018-01-02	0	2.250	2.170	2.250	2.200	2.250	14,000	30,940	2.2100	2.250	2.170	2.250	2.200	2.250	14,000	2.2100	1.81%
2017-12-29	0	2.210	2.310	2.370	2.210	2.320	106,000	244,840	2.3098	2.210	2.310	2.370	2.210	2.320	106,000	2.3098	-3.91%
2017-12-28	0	2.300	2.300	2.360	2.210	2.370	288,000	661,120	2.2956	2.300	2.300	2.360	2.210	2.370	288,000	2.2956	1.32%
2017-12-27	0	2.270	2.270	2.350	2.190	2.350	404,000	929,920	2.3018	2.270	2.270	2.350	2.190	2.350	404,000	2.3018	3.65%
2017-12-22	0	2.190	2.290	2.300	2.160	2.300	438,000	979,180	2.2356	2.190	2.290	2.300	2.160	2.300	438,000	2.2356	3.30%
2017-12-21	0	2.120	2.120	2.280	2.120	2.120	54,000	114,480	2.1200	2.120	2.120	2.280	2.120	2.120	54,000	2.1200	0.95%
2017-12-20	0	2.100	2.100	2.280	2.080	2.100	40,000	83,680	2.0920	2.100	2.100	2.280	2.080	2.100	40,000	2.0920	0.96%
2017-12-19	0	2.080	2.080	2.280	-	-	0	0	-	2.080	2.080	2.280	-	-	0	-	0.00%
2017-12-18	0	2.080	2.080	2.280	2.080	2.090	24,000	50,060	2.0858	2.080	2.080	2.280	2.080	2.090	24,000	2.0858	-0.95%
2017-12-15	0	2.100	2.050	2.180	2.100	2.180	336,000	707,380	2.1053	2.100	2.050	2.180	2.100	2.180	336,000	2.1053	0.00%
2017-12-14	0	2.100	2.100	2.270	2.020	2.020	2,000	4,040	2.0200	2.100	2.100	2.270	2.020	2.020	2,000	2.0200	-2.78%
2017-12-13	0	2.160	2.160	2.280	2.150	2.210	354,000	778,740	2.1998	2.160	2.160	2.280	2.150	2.210	354,000	2.1998	-0.46%
2017-12-12	0	2.170	2.150	2.170	2.000	2.170	118,000	254,040	2.1529	2.170	2.150	2.170	2.000	2.170	118,000	2.1529	-0.46%
2017-12-11	0	2.180	2.100	2.280	-	-	0	0	-	2.180	2.100	2.280	-	-	0	-	0.00%
2017-12-08	0	2.180	2.080	2.180	2.190	2.190	110,000	240,900	2.1900	2.180	2.080	2.180	2.190	2.190	110,000	2.1900	4.81%
2017-12-07	0	2.080	2.080	2.200	2.080	2.080	8,000	16,640	2.0800	2.080	2.080	2.200	2.080	2.080	8,000	2.0800	0.00%
2017-12-06	0	2.080	2.080	2.200	2.070	2.100	40,000	83,580	2.0895	2.080	2.080	2.200	2.070	2.100	40,000	2.0895	-0.95%
2017-12-05	0	2.100	2.090	2.270	2.100	2.100	10,000	21,000	2.1000	2.100	2.090	2.270	2.100	2.100	10,000	2.1000	-2.78%
2017-12-04	0	2.160	2.050	2.280	-	-	0	0	-	2.160	2.050	2.280	-	-	0	-	0.00%
2017-12-01	0	2.160	2.140	2.300	2.140	2.160	10,000	21,440	2.1440	2.160	2.140	2.300	2.140	2.160	10,000	2.1440	-0.92%
2017-11-30	0	2.180	2.140	2.300	-	-	0	0	-	2.180	2.140	2.300	-	-	0	-	0.00%
2017-11-29	0	2.180	2.180	2.300	2.180	2.230	98,000	216,020	2.2043	2.180	2.180	2.300	2.180	2.230	98,000	2.2043	-0.91%
2017-11-28	0	2.200	2.200	2.280	2.200	2.360	210,000	471,780	2.2466	2.200	2.200	2.280	2.200	2.360	210,000	2.2466	-0.90%
2017-11-27	0	2.220	2.210	2.280	2.220	2.300	612,000	1,398,160	2.2846	2.220	2.210	2.280	2.220	2.300	612,000	2.2846	-2.63%
2017-11-24	0	2.280	2.190	2.280	2.070	2.280	70,000	152,620	2.1803	2.280	2.190	2.280	2.070	2.280	70,000	2.1803	7.04%
2017-11-23	0	2.130	2.120	2.210	2.130	2.130	16,000	34,080	2.1300	2.130	2.120	2.210	2.130	2.130	16,000	2.1300	-0.93%
2017-11-22	0	2.150	2.120	2.160	2.120	2.200	184,000	395,960	2.1520	2.150	2.120	2.160	2.120	2.200	184,000	2.1520	-2.27%
2017-11-21	0	2.200	2.180	2.260	2.200	2.280	362,000	820,400	2.2663	2.200	2.180	2.260	2.200	2.280	362,000	2.2663	-5.17%
2017-11-20	0	2.320	2.320	2.380	-	-	0	0	-	2.320	2.320	2.380	-	-	0	-	5.94%
2017-11-17	0	2.190	2.170	2.200	2.170	2.250	134,000	297,540	2.2204	2.190	2.170	2.200	2.170	2.250	134,000	2.2204	-2.67%
2017-11-16	0	2.250	2.220	2.250	-	-	0	0	-	2.250	2.220	2.250	-	-	0	-	0.00%
2017-11-15	0	2.250	2.250	2.280	2.210	2.290	222,000	499,340	2.2493	2.250	2.250	2.280	2.210	2.290	222,000	2.2493	0.00%
2017-11-14	0	2.250	2.200	2.250	2.200	2.320	74,000	165,160	2.2319	2.250	2.200	2.250	2.200	2.320	74,000	2.2319	-0.88%
2017-11-13	0	2.270	2.180	2.280	2.170	2.280	36,000	80,000	2.2222	2.270	2.180	2.280	2.170	2.280	36,000	2.2222	0.44%
2017-11-10	0	2.260	2.180	2.260	2.210	2.350	156,000	356,060	2.2824	2.260	2.180	2.260	2.210	2.350	156,000	2.2824	-0.44%
2017-11-09	0	2.270	2.230	2.270	2.190	2.290	44,000	97,460	2.2150	2.270	2.230	2.270	2.190	2.290	44,000	2.2150	1.34%
2017-11-08	0	2.240	2.210	2.270	2.120	2.280	136,000	298,020	2.1913	2.240	2.210	2.270	2.120	2.280	136,000	2.1913	2.75%
2017-11-07	0	2.180	2.170	2.180	2.170	2.220	408,000	890,300	2.1821	2.180	2.170	2.180	2.170	2.220	408,000	2.1821	0.00%
2017-11-06	0	2.180	2.090	2.180	2.080	2.180	24,000	50,600	2.1083	2.180	2.090	2.180	2.080	2.180	24,000	2.1083	1.87%
2017-11-03	0	2.140	2.140	2.150	2.080	2.170	114,000	240,640	2.1109	2.140	2.140	2.150	2.080	2.170	114,000	2.1109	-2.73%
2017-11-02	0	2.200	2.170	2.200	2.210	2.220	12,000	26,560	2.2133	2.200	2.170	2.200	2.210	2.220	12,000	2.2133	0.00%
2017-11-01	0	2.200	2.150	2.200	2.130	2.240	122,000	262,300	2.1500	2.200	2.150	2.200	2.130	2.240	122,000	2.1500	0.00%
2017-10-31	0	2.200	2.160	2.200	2.160	2.220	38,000	82,820	2.1795	2.200	2.160	2.200	2.160	2.220	38,000	2.1795	0.92%
2017-10-30	0	2.180	2.140	2.180	2.160	2.240	62,000	136,360	2.1994	2.180	2.140	2.180	2.160	2.240	62,000	2.1994	-2.68%
2017-10-27	0	2.240	2.200	2.250	2.200	2.310	144,000	324,760	2.2553	2.240	2.200	2.250	2.200	2.310	144,000	2.2553	-0.44%
2017-10-26	0	2.250	2.250	2.270	2.080	2.260	368,000	811,220	2.2044	2.250	2.250	2.270	2.080	2.260	368,000	2.2044	9.22%
2017-10-25	0	2.060	2.050	2.060	2.040	2.100	88,000	180,380	2.0498	2.060	2.050	2.060	2.040	2.100	88,000	2.0498	0.49%
2017-10-24	0	2.050	2.000	2.050	2.000	2.050	102,000	204,740	2.0073	2.050	2.000	2.050	2.000	2.050	102,000	2.0073	1.49%
2017-10-23	0	2.020	1.990	2.050	1.990	2.050	76,000	154,760	2.0363	2.020	1.990	2.050	1.990	2.050	76,000	2.0363	-3.35%
2017-10-20	0	2.090	2.050	2.100	2.020	2.090	102,000	207,940	2.0386	2.090	2.050	2.100	2.020	2.090	102,000	2.0386	2.96%
2017-10-19	0	2.030	2.010	2.030	2.020	2.260	828,000	1,733,820	2.0940	2.030	2.010	2.030	2.020	2.260	828,000	2.0940	-10.57%
2017-10-18	0	2.270	2.250	2.270	2.180	2.270	142,000	317,580	2.2365	2.270	2.250	2.270	2.180	2.270	142,000	2.2365	3.65%
2017-10-17	0	2.190	2.160	2.190	2.150	2.270	140,000	306,860	2.1919	2.190	2.160	2.190	2.150	2.270	140,000	2.1919	-2.67%
2017-10-16	0	2.250	2.230	2.260	2.180	2.270	310,000	684,960	2.2095	2.250	2.230	2.260	2.180	2.270	310,000	2.2095	-0.44%
2017-10-13	0	2.260	2.230	2.270	2.130	2.300	468,000	1,038,980	2.2200	2.260	2.230	2.270	2.130	2.300	468,000	2.2200	4.63%
2017-10-12	0	2.160	2.140	2.160	2.130	2.240	218,000	469,480	2.1536	2.160	2.140	2.160	2.130	2.240	218,000	2.1536	-2.26%
2017-10-11	0	2.210	2.180	2.220	2.160	2.500	1,238,626	2,795,343	2.2568	2.210	2.180	2.220	2.160	2.500	1,238,626	2.2568	-5.96%
2017-10-10	0	2.350	2.310	2.350	2.030	2.400	692,000	1,518,300	2.1941	2.350	2.310	2.350	2.030	2.400	692,000	2.1941	4.44%
2017-10-09	0	2.250	2.230	2.250	2.190	2.800	1,586,000	3,855,600	2.4310	2.250	2.230	2.250	2.190	2.800	1,586,000	2.4310	-19.64%
2017-10-06	0	2.800	2.810	2.820	1.930	3.340	9,290,626	27,062,603	2.9129	2.800	2.810	2.820	1.930	3.340	9,290,626	2.9129	64.71%
2017-10-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-03-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
2015-05-19	0	1.700	1.660	1.720	1.650	1.700	52,000	87,280	1.6785	1.700	1.660	1.720	1.650	1.700	52,000	1.6785	-1.16%
2015-05-18	0	1.720	1.700	1.720	1.720	1.750	16,000	27,820	1.7388	1.720	1.700	1.720	1.720	1.750	16,000	1.7388	0.00%
2015-05-15	0	1.720	1.650	1.740	1.590	1.750	572,000	956,860	1.6728	1.720	1.650	1.740	1.590	1.750	572,000	1.6728	9.55%
2015-05-14	0	1.570	1.560	1.570	1.480	1.600	78,000	121,100	1.5526	1.570	1.560	1.570	1.480	1.600	78,000	1.5526	4.67%
2015-05-13	0	1.500	1.480	1.550	1.420	1.510	108,000	161,500	1.4954	1.500	1.480	1.550	1.420	1.510	108,000	1.4954	-2.60%
2015-05-12	0	1.540	1.550	1.630	1.500	1.510	24,000	36,100	1.5042	1.540	1.550	1.630	1.500	1.510	24,000	1.5042	-3.14%
2015-05-11	0	1.590	1.580	1.640	1.550	1.600	58,000	91,960	1.5855	1.590	1.580	1.640	1.550	1.600	58,000	1.5855	-3.05%
2015-05-08	0	1.640	1.600	1.650	1.550	1.670	308,000	498,400	1.6182	1.640	1.600	1.650	1.550	1.670	308,000	1.6182	3.80%
2015-05-07	0	1.580	1.520	1.590	1.490	1.580	28,000	42,940	1.5336	1.580	1.520	1.590	1.490	1.580	28,000	1.5336	0.00%
2015-05-06	0	1.580	1.540	1.580	1.410	1.600	64,000	100,780	1.5747	1.580	1.540	1.580	1.410	1.600	64,000	1.5747	-0.63%
2015-05-05	0	1.590	1.490	1.590	-	-	0	0	-	1.590	1.490	1.590	-	-	0	-	-0.62%
2015-05-04	0	1.600	1.580	1.630	1.540	1.600	180,000	284,460	1.5803	1.600	1.580	1.630	1.540	1.600	180,000	1.5803	3.23%
2015-04-30	0	1.550	1.400	1.550	-	-	0	0	-	1.550	1.400	1.550	-	-	0	-	0.00%
2015-04-29	0	1.550	1.490	1.550	1.490	1.550	84,000	126,680	1.5081	1.550	1.490	1.550	1.490	1.550	84,000	1.5081	0.00%
2015-04-28	0	1.550	1.500	1.550	1.530	1.560	80,000	123,840	1.5480	1.550	1.500	1.550	1.530	1.560	80,000	1.5480	0.00%
2015-04-27	0	1.550	1.500	1.550	1.490	1.560	134,000	204,020	1.5225	1.550	1.500	1.550	1.490	1.560	134,000	1.5225	8.39%
2015-04-24	0	1.430	1.420	1.440	1.370	1.480	166,000	239,380	1.4420	1.430	1.420	1.440	1.370	1.480	166,000	1.4420	5.15%
2015-04-23	0	1.360	1.310	1.430	-	-	0	0	-	1.360	1.310	1.430	-	-	0	-	0.00%
2015-04-22	0	1.360	1.300	1.430	-	-	0	0	-	1.360	1.300	1.430	-	-	0	-	0.00%
2015-04-21	0	1.360	1.340	1.430	1.360	1.360	50,000	68,000	1.3600	1.360	1.340	1.430	1.360	1.360	50,000	1.3600	0.00%
2015-04-20	0	1.360	1.290	1.360	-	-	0	0	-	1.360	1.290	1.360	-	-	0	-	0.00%
2015-04-17	0	1.360	1.360	1.400	1.350	1.500	124,000	172,060	1.3876	1.360	1.360	1.400	1.350	1.500	124,000	1.3876	-9.33%
2015-04-16	0	1.500	1.450	1.510	1.260	1.600	416,000	607,040	1.4592	1.500	1.450	1.510	1.260	1.600	416,000	1.4592	20.00%
2015-04-15	0	1.250	1.220	1.250	1.220	1.250	142,000	175,720	1.2375	1.250	1.220	1.250	1.220	1.250	142,000	1.2375	3.31%
2015-04-14	0	1.210	1.210	1.280	1.190	1.210	58,000	69,860	1.2045	1.210	1.210	1.280	1.190	1.210	58,000	1.2045	-0.82%
2015-04-13	0	1.220	1.220	1.280	-	-	0	0	-	1.220	1.220	1.280	-	-	0	-	0.00%
2015-04-10	0	1.220	1.220	1.250	1.200	1.230	30,000	36,400	1.2133	1.220	1.220	1.250	1.200	1.230	30,000	1.2133	0.83%
2015-04-09	0	1.210	1.170	1.220	1.040	1.210	4,000	4,500	1.1250	1.210	1.170	1.220	1.040	1.210	4,000	1.1250	-0.82%
2015-04-08	0	1.220	1.220	1.280	1.220	1.280	82,000	101,360	1.2361	1.220	1.220	1.280	1.220	1.280	82,000	1.2361	-4.69%
2015-04-02	0	1.280	1.250	1.300	1.200	1.280	90,000	112,440	1.2493	1.280	1.250	1.300	1.200	1.280	90,000	1.2493	6.67%
2015-04-01	0	1.200	1.170	1.300	-	-	0	0	-	1.200	1.170	1.300	-	-	0	-	0.00%
2015-03-31	0	1.200	1.170	1.250	-	-	0	0	-	1.200	1.170	1.250	-	-	0	-	0.00%
2015-03-30	0	1.200	1.180	1.250	-	-	0	0	-	1.200	1.180	1.250	-	-	0	-	0.00%
2015-03-27	0	1.200	1.170	1.250	1.200	1.200	20,000	24,000	1.2000	1.200	1.170	1.250	1.200	1.200	20,000	1.2000	-6.25%
2015-03-26	0	1.280	1.150	1.280	-	-	0	0	-	1.280	1.150	1.280	-	-	0	-	0.00%
2015-03-25	0	1.280	1.080	1.310	-	-	0	0	-	1.280	1.080	1.310	-	-	0	-	0.00%
2015-03-24	0	1.280	1.160	1.280	-	-	0	0	-	1.280	1.160	1.280	-	-	0	-	0.00%
2015-03-23	0	1.280	1.100	1.280	-	-	0	0	-	1.280	1.100	1.280	-	-	0	-	0.00%
2015-03-20	0	1.280	1.210	1.310	-	-	0	0	-	1.280	1.210	1.310	-	-	0	-	0.00%
2015-03-19	0	1.280	1.280	1.300	1.250	1.250	10,000	12,500	1.2500	1.280	1.280	1.300	1.250	1.250	10,000	1.2500	-3.03%
2015-03-18	0	1.320	1.250	1.350	-	-	0	0	-	1.320	1.250	1.350	-	-	0	-	0.00%
2015-03-17	0	1.320	1.240	1.320	1.290	1.350	22,000	28,980	1.3173	1.320	1.240	1.320	1.290	1.350	22,000	1.3173	2.33%
2015-03-16	0	1.290	1.170	1.350	-	-	0	0	-	1.290	1.170	1.350	-	-	0	-	0.00%
2015-03-13	0	1.290	1.250	1.290	1.250	1.290	28,000	35,400	1.2643	1.290	1.250	1.290	1.250	1.290	28,000	1.2643	1.57%
2015-03-12	0	1.270	1.190	1.270	-	-	0	0	-	1.270	1.190	1.270	-	-	0	-	-3.05%
2015-03-11	0	1.310	1.260	1.320	1.260	1.310	42,000	53,380	1.2710	1.310	1.260	1.320	1.260	1.310	42,000	1.2710	-2.96%
2015-03-10	0	1.350	1.300	1.360	1.250	1.350	140,000	184,200	1.3157	1.350	1.300	1.360	1.250	1.350	140,000	1.3157	2.27%
2015-03-09	0	1.320	1.290	1.320	1.280	1.410	80,000	107,520	1.3440	1.320	1.290	1.320	1.280	1.410	80,000	1.3440	8.20%
2015-03-06	0	1.220	1.180	1.240	1.170	1.230	66,000	80,280	1.2164	1.220	1.180	1.240	1.170	1.230	66,000	1.2164	-0.81%
2015-03-05	0	1.230	1.110	1.300	-	-	0	0	-	1.230	1.110	1.300	-	-	0	-	0.00%
2015-03-04	0	1.230	1.090	1.180	-	-	0	0	-	1.230	1.090	1.180	-	-	0	-	4.24%
2015-03-03	0	1.180	1.170	1.180	-	-	0	0	-	1.180	1.170	1.180	-	-	0	-	0.00%
2015-03-02	0	1.180	1.170	1.180	1.190	1.190	4,000	4,760	1.1900	1.180	1.170	1.180	1.190	1.190	4,000	1.1900	1.72%
2015-02-27	0	1.160	1.160	1.190	-	-	0	0	-	1.160	1.160	1.190	-	-	0	-	4.50%
2015-02-26	0	1.110	1.130	1.150	1.060	1.060	24,000	25,440	1.0600	1.110	1.130	1.150	1.060	1.060	24,000	1.0600	3.74%
2015-02-25	0	1.070	1.050	1.150	-	-	0	0	-	1.070	1.050	1.150	-	-	0	-	0.00%
2015-02-24	0	1.070	1.070	1.150	-	-	0	0	-	1.070	1.070	1.150	-	-	0	-	0.00%
2015-02-23	0	1.070	1.070	1.320	1.070	1.080	10,000	10,760	1.0760	1.070	1.070	1.320	1.070	1.080	10,000	1.0760	-5.31%
2015-02-18	0	1.130	1.020	1.310	-	-	0	0	-	1.130	1.020	1.310	-	-	0	-	0.00%
2015-02-17	0	1.130	1.060	1.340	-	-	0	0	-	1.130	1.060	1.340	-	-	0	-	0.00%
2015-02-16	0	1.130	1.100	1.340	-	-	0	0	-	1.130	1.100	1.340	-	-	0	-	0.00%
2015-02-13	0	1.130	1.100	1.130	1.130	1.130	10,000	11,300	1.1300	1.130	1.100	1.130	1.130	1.130	10,000	1.1300	-0.88%
2015-02-12	0	1.140	1.120	1.300	-	-	0	0	-	1.140	1.120	1.300	-	-	0	-	0.00%
2015-02-11	0	1.140	1.130	1.200	1.140	1.150	10,000	11,420	1.1420	1.140	1.130	1.200	1.140	1.150	10,000	1.1420	1.79%
2015-02-10	0	1.120	1.120	1.220	1.050	1.050	4,000	4,200	1.0500	1.120	1.120	1.220	1.050	1.050	4,000	1.0500	-4.27%
2015-02-09	0	1.170	1.170	1.320	1.160	1.160	4,000	4,640	1.1600	1.170	1.170	1.320	1.160	1.160	4,000	1.1600	-4.10%
2015-02-06	0	1.220	1.210	1.280	1.200	1.300	214,000	268,440	1.2544	1.220	1.210	1.280	1.200	1.300	214,000	1.2544	3.39%
2015-02-05	0	1.180	1.150	1.250	1.180	1.190	22,000	25,980	1.1809	1.180	1.150	1.250	1.180	1.190	22,000	1.1809	-5.60%
2015-02-04	0	1.250	1.180	1.250	-	-	0	0	-	1.250	1.180	1.250	-	-	0	-	0.00%
2015-02-03	0	1.250	1.180	1.280	-	-	0	0	-	1.250	1.180	1.280	-	-	0	-	0.00%
2015-02-02	0	1.250	1.120	1.300	1.190	1.250	90,000	108,300	1.2033	1.250	1.120	1.300	1.190	1.250	90,000	1.2033	4.17%
2015-01-30	0	1.200	1.150	1.200	1.200	1.200	82,000	98,400	1.2000	1.200	1.150	1.200	1.200	1.200	82,000	1.2000	0.00%
2015-01-29	0	1.200	1.150	1.210	1.150	1.200	98,000	115,200	1.1755	1.200	1.150	1.210	1.150	1.200	98,000	1.1755	9.09%
2015-01-28	0	1.100	1.100	1.140	1.090	1.100	32,000	35,140	1.0981	1.100	1.100	1.140	1.090	1.100	32,000	1.0981	6.80%
2015-01-27	0	1.030	1.030	1.100	1.030	1.030	6,000	6,180	1.0300	1.030	1.030	1.100	1.030	1.030	6,000	1.0300	-6.36%
2015-01-26	0	1.100	1.020	1.100	-	-	0	0	-	1.100	1.020	1.100	-	-	0	-	0.00%
2015-01-23	0	1.100	1.020	1.140	-	-	0	0	-	1.100	1.020	1.140	-	-	0	-	0.00%
2015-01-22	0	1.100	1.010	1.140	-	-	0	0	-	1.100	1.010	1.140	-	-	0	-	0.00%
2015-01-21	0	1.100	1.060	1.100	1.070	1.100	14,000	15,040	1.0743	1.100	1.060	1.100	1.070	1.100	14,000	1.0743	1.85%
2015-01-20	0	1.080	1.020	1.150	-	-	0	0	-	1.080	1.020	1.150	-	-	0	-	0.00%
2015-01-19	0	1.080	1.040	1.100	1.080	1.080	10,000	10,800	1.0800	1.080	1.040	1.100	1.080	1.080	10,000	1.0800	-3.57%
2015-01-16	0	1.120	1.080	1.120	-	-	0	0	-	1.120	1.080	1.120	-	-	0	-	0.00%
2015-01-15	0	1.120	1.120	1.150	1.070	1.120	110,000	120,560	1.0960	1.120	1.120	1.150	1.070	1.120	110,000	1.0960	-2.61%
2015-01-14	0	1.150	1.090	1.190	1.100	1.150	86,000	97,160	1.1298	1.150	1.090	1.190	1.100	1.150	86,000	1.1298	3.60%
2015-01-13	0	1.110	1.110	1.150	-	-	0	0	-	1.110	1.110	1.150	-	-	0	-	2.78%
2015-01-12	0	1.080	1.070	1.140	1.070	1.100	28,000	30,300	1.0821	1.080	1.070	1.140	1.070	1.100	28,000	1.0821	-0.92%
2015-01-09	0	1.090	1.060	1.190	-	-	0	0	-	1.090	1.060	1.190	-	-	0	-	0.00%
2015-01-08	0	1.090	1.080	1.190	1.090	1.090	12,000	13,080	1.0900	1.090	1.080	1.190	1.090	1.090	12,000	1.0900	0.93%
2015-01-07	0	1.080	1.040	1.200	-	-	0	0	-	1.080	1.040	1.200	-	-	0	-	0.00%
2015-01-06	0	1.080	1.010	1.080	-	-	0	0	-	1.080	1.010	1.080	-	-	0	-	0.00%
2015-01-05	0	1.080	1.050	1.100	1.070	1.080	42,000	45,320	1.0790	1.080	1.050	1.100	1.070	1.080	42,000	1.0790	0.00%
2015-01-02	0	1.080	-	1.200	-	-	0	0	-	1.080	-	1.200	-	-	0	-	0.00%
2014-12-31	0	1.080	-	1.200	-	-	0	0	-	1.080	-	1.200	-	-	0	-	0.00%
2014-12-30	0	1.080	1.000	1.120	-	-	0	0	-	1.080	1.000	1.120	-	-	0	-	0.00%
2014-12-29	0	1.080	1.020	1.200	-	-	0	0	-	1.080	1.020	1.200	-	-	0	-	0.00%
2014-12-24	0	1.080	1.020	1.200	-	-	0	0	-	1.080	1.020	1.200	-	-	0	-	0.00%
2014-12-23	0	1.080	1.080	1.140	1.080	1.110	66,000	72,560	1.0994	1.080	1.080	1.140	1.080	1.110	66,000	1.0994	-6.90%
2014-12-22	0	1.160	1.040	1.220	-	-	0	0	-	1.160	1.040	1.220	-	-	0	-	0.00%
2014-12-19	0	1.160	1.160	1.250	-	-	0	0	-	1.160	1.160	1.250	-	-	0	-	0.00%
2014-12-18	0	1.160	1.160	1.250	1.150	1.160	34,000	39,400	1.1588	1.160	1.160	1.250	1.150	1.160	34,000	1.1588	-3.33%
2014-12-17	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2014-12-16	0	1.200	1.150	1.250	-	-	0	0	-	1.200	1.150	1.250	-	-	0	-	0.00%
2014-12-15	0	1.200	1.150	1.250	1.200	1.200	10,000	12,000	1.2000	1.200	1.150	1.250	1.200	1.200	10,000	1.2000	0.00%
2014-12-12	0	1.200	1.170	1.250	-	-	0	0	-	1.200	1.170	1.250	-	-	0	-	0.00%
2014-12-11	0	1.200	1.150	1.200	1.200	1.250	42,000	52,300	1.2452	1.200	1.150	1.200	1.200	1.250	42,000	1.2452	-4.00%
2014-12-10	0	1.250	1.140	1.250	1.260	1.260	2,000	2,520	1.2600	1.250	1.140	1.250	1.260	1.260	2,000	1.2600	6.84%
2014-12-09	0	1.170	1.050	1.250	1.170	1.170	4,000	4,680	1.1700	1.170	1.050	1.250	1.170	1.170	4,000	1.1700	0.00%
2014-12-08	0	1.170	1.140	1.230	1.170	1.170	28,000	32,760	1.1700	1.170	1.140	1.230	1.170	1.170	28,000	1.1700	-2.50%
2014-12-05	0	1.200	1.200	1.220	1.200	1.250	64,000	78,840	1.2319	1.200	1.200	1.220	1.200	1.250	64,000	1.2319	-6.25%
2014-12-04	0	1.280	1.280	1.290	1.230	1.260	32,000	39,980	1.2494	1.280	1.280	1.290	1.230	1.260	32,000	1.2494	4.07%
2014-12-03	0	1.230	1.210	1.380	1.210	1.230	24,000	29,440	1.2267	1.230	1.210	1.380	1.210	1.230	24,000	1.2267	-2.38%
2014-12-02	0	1.260	1.260	1.300	1.260	1.260	2,000	2,520	1.2600	1.260	1.260	1.300	1.260	1.260	2,000	1.2600	0.00%
2014-12-01	0	1.260	1.240	1.300	1.260	1.260	22,000	27,720	1.2600	1.260	1.240	1.300	1.260	1.260	22,000	1.2600	-5.26%
2014-11-28	0	1.330	1.320	1.340	1.330	1.340	106,000	141,020	1.3304	1.330	1.320	1.340	1.330	1.340	106,000	1.3304	0.00%
2014-11-27	0	1.330	1.300	1.350	1.300	1.330	188,000	249,160	1.3253	1.330	1.300	1.350	1.300	1.330	188,000	1.3253	5.56%
2014-11-26	0	1.260	1.260	1.290	1.250	1.250	20,000	25,000	1.2500	1.260	1.260	1.290	1.250	1.250	20,000	1.2500	-2.33%
2014-11-25	0	1.290	1.180	1.300	-	-	0	0	-	1.290	1.180	1.300	-	-	0	-	0.00%
2014-11-24	0	1.290	1.270	1.290	1.290	1.300	26,000	33,780	1.2992	1.290	1.270	1.290	1.290	1.300	26,000	1.2992	-0.77%
2014-11-21	0	1.300	1.300	1.340	1.300	1.300	32,000	41,600	1.3000	1.300	1.300	1.340	1.300	1.300	32,000	1.3000	0.00%
2014-11-20	0	1.300	1.290	1.300	1.270	1.320	106,000	137,860	1.3006	1.300	1.290	1.300	1.270	1.320	106,000	1.3006	-1.52%
2014-11-19	0	1.320	1.320	1.350	1.270	1.600	844,000	1,184,540	1.4035	1.320	1.320	1.350	1.270	1.600	844,000	1.4035	16.81%
2014-11-18	0	1.130	1.110	1.250	1.130	1.130	18,000	20,340	1.1300	1.130	1.110	1.250	1.130	1.130	18,000	1.1300	0.00%
2014-11-17	0	1.130	1.030	1.130	-	-	0	0	-	1.130	1.030	1.130	-	-	0	-	-0.88%
2014-11-14	0	1.140	1.110	1.260	1.120	1.140	28,090	31,822	1.1329	1.140	1.110	1.260	1.120	1.140	28,090	1.1329	0.00%
2014-11-13	0	1.140	1.010	1.240	-	-	0	0	-	1.140	1.010	1.240	-	-	0	-	0.00%
2014-11-12	0	1.140	1.150	1.200	1.130	1.130	28,000	31,640	1.1300	1.140	1.150	1.200	1.130	1.130	28,000	1.1300	0.88%
2014-11-11	0	1.130	1.120	1.130	1.130	1.130	6,000	6,780	1.1300	1.130	1.120	1.130	1.130	1.130	6,000	1.1300	-1.74%
2014-11-10	0	1.150	1.150	1.240	1.120	1.120	40,000	44,800	1.1200	1.150	1.150	1.240	1.120	1.120	40,000	1.1200	-0.86%
2014-11-07	0	1.160	1.160	1.250	-	-	0	0	-	1.160	1.160	1.250	-	-	0	-	0.87%
2014-11-06	0	1.150	1.130	1.200	1.150	1.160	170,000	196,200	1.1541	1.150	1.130	1.200	1.150	1.160	170,000	1.1541	0.88%
2014-11-05	0	1.140	1.130	1.240	-	-	0	0	-	1.140	1.130	1.240	-	-	0	-	0.00%
2014-11-04	0	1.140	1.100	1.240	1.140	1.140	10,000	11,400	1.1400	1.140	1.100	1.240	1.140	1.140	10,000	1.1400	0.00%
2014-11-03	0	1.140	1.140	1.230	1.120	1.120	10,000	11,200	1.1200	1.140	1.140	1.230	1.120	1.120	10,000	1.1200	0.88%
2014-10-31	0	1.130	1.130	1.220	1.100	1.100	2,000	2,200	1.1000	1.130	1.130	1.220	1.100	1.100	2,000	1.1000	0.89%
2014-10-30	0	1.120	1.080	1.120	1.120	1.150	48,000	54,420	1.1338	1.120	1.080	1.120	1.120	1.150	48,000	1.1338	1.82%
2014-10-29	0	1.100	1.060	1.150	-	-	0	0	-	1.100	1.060	1.150	-	-	0	-	0.00%
2014-10-28	0	1.100	1.100	1.150	1.100	1.100	6,000	6,600	1.1000	1.100	1.100	1.150	1.100	1.100	6,000	1.1000	0.00%
2014-10-27	0	1.100	1.010	1.100	-	-	0	0	-	1.100	1.010	1.100	-	-	0	-	0.00%
2014-10-24	0	1.100	1.100	1.140	1.070	1.100	28,000	30,700	1.0964	1.100	1.100	1.140	1.070	1.100	28,000	1.0964	-1.79%
2014-10-23	0	1.120	1.110	1.120	1.110	1.120	116,000	129,580	1.1171	1.120	1.110	1.120	1.110	1.120	116,000	1.1171	0.00%
2014-10-22	0	1.120	1.120	1.160	1.120	1.170	54,000	62,120	1.1504	1.120	1.120	1.160	1.120	1.170	54,000	1.1504	-3.45%
2014-10-21	0	1.160	1.160	1.200	1.110	1.160	126,000	144,740	1.1487	1.160	1.160	1.200	1.110	1.160	126,000	1.1487	3.57%
2014-10-20	0	1.120	1.050	1.220	-	-	0	0	-	1.120	1.050	1.220	-	-	0	-	0.00%
2014-10-17	0	1.120	1.110	1.160	1.120	1.120	10,000	11,200	1.1200	1.120	1.110	1.160	1.120	1.120	10,000	1.1200	0.00%
2014-10-16	0	1.120	1.110	1.130	1.110	1.120	104,000	116,440	1.1196	1.120	1.110	1.130	1.110	1.120	104,000	1.1196	-5.08%
2014-10-15	0	1.180	1.130	1.200	-	-	0	0	-	1.180	1.130	1.200	-	-	0	-	0.00%
2014-10-14	0	1.180	1.130	1.180	-	-	0	0	-	1.180	1.130	1.180	-	-	0	-	0.00%
2014-10-13	0	1.180	1.140	1.180	-	-	0	0	-	1.180	1.140	1.180	-	-	0	-	-1.67%
2014-10-10	0	1.200	1.200	1.230	1.170	1.200	46,000	54,900	1.1935	1.200	1.200	1.230	1.170	1.200	46,000	1.1935	-5.51%
2014-10-09	0	1.270	1.260	1.270	1.270	1.270	2,000	2,540	1.2700	1.270	1.260	1.270	1.270	1.270	2,000	1.2700	-1.55%
2014-10-08	0	1.290	1.290	1.330	1.230	1.330	68,000	87,200	1.2824	1.290	1.290	1.330	1.230	1.330	68,000	1.2824	6.61%
2014-10-07	0	1.210	1.160	1.250	1.210	1.210	6,000	7,260	1.2100	1.210	1.160	1.250	1.210	1.210	6,000	1.2100	0.00%
2014-10-06	0	1.210	1.180	1.210	1.120	1.210	44,000	50,700	1.1523	1.210	1.180	1.210	1.120	1.210	44,000	1.1523	8.04%
2014-10-03	0	1.120	1.120	1.160	1.120	1.200	58,000	68,080	1.1738	1.120	1.120	1.160	1.120	1.200	58,000	1.1738	3.70%
2014-09-30	0	1.080	1.080	1.150	1.020	1.100	22,000	23,540	1.0700	1.080	1.080	1.150	1.020	1.100	22,000	1.0700	-2.70%
2014-09-29	0	1.110	1.110	1.170	1.110	1.120	34,000	37,780	1.1112	1.110	1.110	1.170	1.110	1.120	34,000	1.1112	-9.02%
2014-09-26	0	1.220	1.180	1.280	-	-	0	0	-	1.220	1.180	1.280	-	-	0	-	0.00%
2014-09-25	0	1.220	1.210	1.270	1.220	1.220	10,000	12,200	1.2200	1.220	1.210	1.270	1.220	1.220	10,000	1.2200	0.83%
2014-09-24	0	1.210	1.210	1.240	1.180	1.210	124,000	148,240	1.1955	1.210	1.210	1.240	1.180	1.210	124,000	1.1955	1.68%
2014-09-23	0	1.190	1.190	1.230	1.190	1.190	16,000	19,040	1.1900	1.190	1.190	1.230	1.190	1.190	16,000	1.1900	0.85%
2014-09-22	0	1.180	1.180	1.220	1.160	1.180	40,000	46,800	1.1700	1.180	1.180	1.220	1.160	1.180	40,000	1.1700	-2.48%
2014-09-19	0	1.210	1.190	1.300	-	-	0	0	-	1.210	1.190	1.300	-	-	0	-	0.00%
2014-09-18	0	1.210	1.190	1.290	-	-	0	0	-	1.210	1.190	1.290	-	-	0	-	0.00%
2014-09-17	0	1.210	1.200	1.300	1.200	1.220	62,000	74,700	1.2048	1.210	1.200	1.300	1.200	1.220	62,000	1.2048	-2.42%
2014-09-16	0	1.240	1.200	1.240	-	-	0	0	-	1.240	1.200	1.240	-	-	0	-	0.00%
2014-09-15	0	1.240	1.210	1.300	1.240	1.250	14,000	17,440	1.2457	1.240	1.210	1.300	1.240	1.250	14,000	1.2457	-0.80%
2014-09-12	0	1.250	1.240	1.300	1.230	1.250	58,000	71,940	1.2403	1.250	1.240	1.300	1.230	1.250	58,000	1.2403	-2.34%
2014-09-11	0	1.280	1.250	1.350	1.280	1.280	28,000	35,840	1.2800	1.280	1.250	1.350	1.280	1.280	28,000	1.2800	3.23%
2014-09-10	0	1.240	1.240	1.300	1.220	1.230	24,000	29,400	1.2250	1.240	1.240	1.300	1.220	1.230	24,000	1.2250	0.00%
2014-09-08	0	1.240	1.240	1.300	1.210	1.250	100,000	123,400	1.2340	1.240	1.240	1.300	1.210	1.250	100,000	1.2340	-2.36%
2014-09-05	0	1.270	1.270	1.430	1.260	1.260	6,000	7,560	1.2600	1.270	1.270	1.430	1.260	1.260	6,000	1.2600	-1.55%
2014-09-04	0	1.290	1.270	1.420	-	-	0	0	-	1.290	1.270	1.420	-	-	0	-	0.00%
2014-09-03	0	1.290	1.290	1.340	1.260	1.310	48,000	61,420	1.2796	1.290	1.290	1.340	1.260	1.310	48,000	1.2796	-0.77%
2014-09-02	0	1.300	1.250	1.300	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	0.00%
2014-09-01	0	1.300	1.230	1.370	-	-	0	0	-	1.300	1.230	1.370	-	-	0	-	0.00%
2014-08-29	0	1.300	1.280	1.360	1.300	1.300	42,000	54,600	1.3000	1.300	1.280	1.360	1.300	1.300	42,000	1.3000	-4.41%
2014-08-28	0	1.360	1.310	1.420	-	-	0	0	-	1.360	1.310	1.420	-	-	0	-	0.00%
2014-08-27	0	1.360	1.340	1.400	1.330	1.360	34,000	46,120	1.3565	1.360	1.340	1.400	1.330	1.360	34,000	1.3565	-2.86%
2014-08-26	0	1.400	1.320	1.400	-	-	0	0	-	1.400	1.320	1.400	-	-	0	-	0.00%
2014-08-25	0	1.400	1.380	1.400	1.380	1.400	88,000	122,040	1.3868	1.400	1.380	1.400	1.380	1.400	88,000	1.3868	0.72%
2014-08-22	0	1.390	1.390	1.430	1.360	1.450	70,000	99,640	1.4234	1.390	1.390	1.430	1.360	1.450	70,000	1.4234	2.21%
2014-08-21	0	1.360	1.350	1.390	1.270	1.400	42,000	56,020	1.3338	1.360	1.350	1.390	1.270	1.400	42,000	1.3338	3.82%
2014-08-20	0	1.310	1.310	1.350	1.310	1.350	108,000	142,720	1.3215	1.310	1.310	1.350	1.310	1.350	108,000	1.3215	-5.07%
2014-08-19	0	1.380	1.380	1.430	1.380	1.410	320,000	444,620	1.3894	1.380	1.380	1.430	1.380	1.410	320,000	1.3894	-6.76%
2014-08-18	0	1.480	1.470	1.480	1.410	1.600	448,000	674,100	1.5047	1.480	1.470	1.480	1.410	1.600	448,000	1.5047	-2.63%
2014-08-15	0	1.520	1.510	1.520	1.290	1.710	1,654,000	2,573,940	1.5562	1.520	1.510	1.520	1.290	1.710	1,654,000	1.5562	20.63%
2014-08-14	0	1.260	1.270	1.280	1.120	1.350	716,000	890,720	1.2440	1.260	1.270	1.280	1.120	1.350	716,000	1.2440	14.55%
2014-08-13	0	1.100	1.060	1.120	-	-	0	0	-	1.100	1.060	1.120	-	-	0	-	0.00%
2014-08-12	0	1.100	1.090	1.130	-	-	0	0	-	1.100	1.090	1.130	-	-	0	-	0.00%
2014-08-11	0	1.100	1.100	1.130	1.080	1.100	160,000	174,000	1.0875	1.100	1.100	1.130	1.080	1.100	160,000	1.0875	-0.90%
2014-08-08	0	1.110	1.100	1.150	-	-	0	0	-	1.110	1.100	1.150	-	-	0	-	0.00%
2014-08-07	0	1.110	1.100	1.160	-	-	0	0	-	1.110	1.100	1.160	-	-	0	-	0.00%
2014-08-06	0	1.110	1.080	1.140	-	-	0	0	-	1.110	1.080	1.140	-	-	0	-	0.00%
2014-08-05	0	1.110	1.110	1.200	1.110	1.110	30,000	33,300	1.1100	1.110	1.110	1.200	1.110	1.110	30,000	1.1100	-1.77%
2014-08-04	0	1.130	1.080	1.230	-	-	0	0	-	1.130	1.080	1.230	-	-	0	-	0.00%
2014-08-01	0	1.130	1.130	1.160	1.130	1.130	20,000	22,600	1.1300	1.130	1.130	1.160	1.130	1.130	20,000	1.1300	-6.61%
2014-07-31	0	1.210	1.210	1.290	1.080	1.150	56,000	63,540	1.1346	1.210	1.210	1.290	1.080	1.150	56,000	1.1346	9.01%
2014-07-30	0	1.110	1.110	1.240	-	-	0	0	-	1.110	1.110	1.240	-	-	0	-	1.83%
2014-07-29	0	1.090	1.080	1.140	1.090	1.150	82,000	92,320	1.1259	1.090	1.080	1.140	1.090	1.150	82,000	1.1259	-4.39%
2014-07-28	0	1.140	1.060	1.140	1.140	1.150	38,000	43,420	1.1426	1.140	1.060	1.140	1.140	1.150	38,000	1.1426	2.70%
2014-07-25	0	1.110	1.070	1.110	-	-	0	0	-	1.110	1.070	1.110	-	-	0	-	0.00%
2014-07-24	0	1.110	1.070	1.190	-	-	0	0	-	1.110	1.070	1.190	-	-	0	-	0.00%
2014-07-23	0	1.110	1.060	1.170	-	-	0	0	-	1.110	1.060	1.170	-	-	0	-	0.00%
2014-07-22	0	1.110	1.050	1.180	1.110	1.200	42,000	48,560	1.1562	1.110	1.050	1.180	1.110	1.200	42,000	1.1562	-5.13%
2014-07-21	0	1.170	1.110	1.180	1.140	1.250	100,000	116,900	1.1690	1.170	1.110	1.180	1.140	1.250	100,000	1.1690	4.46%
2014-07-18	0	1.120	1.080	1.120	1.050	1.130	32,000	35,100	1.0969	1.120	1.080	1.120	1.050	1.130	32,000	1.0969	1.82%
2014-07-17	0	1.100	1.060	1.120	-	-	0	0	-	1.100	1.060	1.120	-	-	0	-	0.00%
2014-07-16	0	1.100	1.080	1.100	1.010	1.180	370,000	412,400	1.1146	1.100	1.080	1.100	1.010	1.180	370,000	1.1146	5.77%
2014-07-15	0	1.040	1.040	1.100	1.030	1.030	10,000	10,300	1.0300	1.040	1.040	1.100	1.030	1.030	10,000	1.0300	0.00%
2014-07-14	0	1.040	1.030	1.100	-	-	0	0	-	1.040	1.030	1.100	-	-	0	-	0.00%
2014-07-11	0	1.040	1.040	1.120	1.030	1.040	24,000	24,920	1.0383	1.040	1.040	1.120	1.030	1.040	24,000	1.0383	-5.45%
2014-07-10	0	1.100	1.040	1.120	-	-	0	0	-	1.100	1.040	1.120	-	-	0	-	0.00%
2014-07-09	0	1.100	1.040	1.130	1.010	1.100	28,000	29,580	1.0564	1.100	1.040	1.130	1.010	1.100	28,000	1.0564	4.76%
2014-07-08	0	1.050	1.050	1.100	1.000	1.050	30,000	30,500	1.0167	1.050	1.050	1.100	1.000	1.050	30,000	1.0167	-0.94%
2014-07-07	0	1.060	1.030	1.110	-	-	0	0	-	1.060	1.030	1.110	-	-	0	-	0.00%
2014-07-04	0	1.060	1.060	1.130	1.060	1.060	8,000	8,480	1.0600	1.060	1.060	1.130	1.060	1.060	8,000	1.0600	0.95%
2014-07-03	1	-	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
2014-06-30	0	1.050	1.050	1.120	1.050	1.060	70,000	73,520	1.0503	1.050	1.050	1.120	1.050	1.060	70,000	1.0503	-2.78%
2014-06-27	0	1.080	1.070	1.130	1.080	1.080	20,000	21,600	1.0800	1.080	1.070	1.130	1.080	1.080	20,000	1.0800	-0.92%
2014-06-26	0	1.090	1.060	1.090	1.060	1.090	14,000	14,960	1.0686	1.090	1.060	1.090	1.060	1.090	14,000	1.0686	0.00%
2014-06-25	0	1.090	1.060	1.090	-	-	0	0	-	1.090	1.060	1.090	-	-	0	-	-0.91%
2014-06-24	0	1.100	1.100	1.120	1.040	1.100	28,000	29,460	1.0521	1.100	1.100	1.120	1.040	1.100	28,000	1.0521	0.00%
2014-06-23	0	1.100	1.050	1.110	-	-	0	0	-	1.100	1.050	1.110	-	-	0	-	0.00%
2014-06-20	0	1.100	1.100	1.150	1.100	1.100	28,000	30,800	1.1000	1.100	1.100	1.150	1.100	1.100	28,000	1.1000	0.00%
2014-06-19	0	1.100	1.090	1.130	1.100	1.150	24,000	26,540	1.1058	1.100	1.090	1.130	1.100	1.150	24,000	1.1058	-4.35%
2014-06-18	0	1.150	1.140	1.190	1.110	1.200	36,000	41,220	1.1450	1.150	1.140	1.190	1.110	1.200	36,000	1.1450	3.60%
2014-06-17	0	1.110	1.100	1.200	-	-	0	0	-	1.110	1.100	1.200	-	-	0	-	0.00%
2014-06-16	0	1.110	1.110	1.180	1.110	1.170	58,000	67,180	1.1583	1.110	1.110	1.180	1.110	1.170	58,000	1.1583	-5.13%
2014-06-13	0	1.170	1.160	1.200	1.000	1.290	256,000	308,100	1.2035	1.170	1.160	1.200	1.000	1.290	256,000	1.2035	11.43%
2014-06-12	0	1.050	1.050	1.170	1.040	1.040	4,000	4,160	1.0400	1.050	1.050	1.170	1.040	1.040	4,000	1.0400	0.96%
2014-06-11	0	1.040	1.040	1.190	1.020	1.080	14,000	14,900	1.0643	1.040	1.040	1.190	1.020	1.080	14,000	1.0643	-3.70%
2014-06-10	0	1.080	1.060	1.180	-	-	0	0	-	1.080	1.060	1.180	-	-	0	-	0.00%
2014-06-09	0	1.080	1.040	1.120	-	-	0	0	-	1.080	1.040	1.120	-	-	0	-	0.00%
2014-06-06	0	1.080	1.050	1.080	1.080	1.080	50,000	54,000	1.0800	1.080	1.050	1.080	1.080	1.080	50,000	1.0800	1.89%
2014-06-05	0	1.060	1.020	1.110	-	-	0	0	-	1.060	1.020	1.110	-	-	0	-	0.00%
2014-06-04	0	1.060	1.020	1.140	-	-	0	0	-	1.060	1.020	1.140	-	-	0	-	0.00%
2014-06-03	0	1.060	1.060	1.160	1.050	1.060	10,000	10,520	1.0520	1.060	1.060	1.160	1.050	1.060	10,000	1.0520	-3.64%
2014-05-30	0	1.100	1.030	1.160	-	-	0	0	-	1.100	1.030	1.160	-	-	0	-	0.00%
2014-05-29	0	1.100	1.050	1.130	1.060	1.130	76,000	82,460	1.0850	1.100	1.050	1.130	1.060	1.130	76,000	1.0850	0.92%
2014-05-28	0	1.090	1.040	1.100	1.050	1.090	22,000	23,900	1.0864	1.090	1.040	1.100	1.050	1.090	22,000	1.0864	5.83%
2014-05-27	0	1.030	1.030	1.060	1.020	1.060	76,000	78,780	1.0366	1.030	1.030	1.060	1.020	1.060	76,000	1.0366	-7.21%
2014-05-26	0	1.110	1.100	1.190	1.110	1.130	18,000	20,020	1.1122	1.110	1.100	1.190	1.110	1.130	18,000	1.1122	0.91%
2014-05-23	0	1.100	1.060	1.100	1.100	1.120	66,000	72,860	1.1039	1.100	1.060	1.100	1.100	1.120	66,000	1.1039	-4.35%
2014-05-22	0	1.150	1.110	1.150	1.040	1.150	154,000	173,100	1.1240	1.150	1.110	1.150	1.040	1.150	154,000	1.1240	12.75%
2014-05-21	0	1.020	1.020	1.050	1.000	1.120	48,000	50,260	1.0471	1.020	1.020	1.050	1.000	1.120	48,000	1.0471	-3.77%
2014-05-20	0	1.060	1.050	1.110	-	-	0	0	-	1.060	1.050	1.110	-	-	0	-	0.00%
2014-05-19	0	1.060	1.010	1.060	0.970	1.070	48,000	47,740	0.9946	1.060	1.010	1.060	0.970	1.070	48,000	0.9946	3.92%
2014-05-16	0	1.020	1.020	1.050	1.020	1.020	4,000	4,080	1.0200	1.020	1.020	1.050	1.020	1.020	4,000	1.0200	-5.56%
2014-05-15	0	1.080	1.080	1.130	1.080	1.120	6,000	6,560	1.0933	1.080	1.080	1.130	1.080	1.120	6,000	1.0933	-1.82%
2014-05-14	0	1.100	1.030	1.110	1.000	1.120	24,000	25,240	1.0517	1.100	1.030	1.110	1.000	1.120	24,000	1.0517	10.00%
2014-05-13	0	1.000	1.000	1.040	0.990	0.990	10,000	9,900	0.9900	1.000	1.000	1.040	0.990	0.990	10,000	0.9900	-3.85%
2014-05-12	0	1.040	1.030	1.190	1.030	1.050	14,000	14,500	1.0357	1.040	1.030	1.190	1.030	1.050	14,000	1.0357	0.97%
2014-05-09	0	1.030	1.010	1.080	1.030	1.030	30,000	30,900	1.0300	1.030	1.010	1.080	1.030	1.030	30,000	1.0300	-3.74%
2014-05-08	0	1.070	1.030	1.070	1.070	1.080	30,000	32,300	1.0767	1.070	1.030	1.070	1.070	1.080	30,000	1.0767	5.94%
2014-05-07	0	1.010	1.010	1.030	1.000	1.050	42,000	42,540	1.0129	1.010	1.010	1.030	1.000	1.050	42,000	1.0129	-5.61%
2014-05-05	0	1.070	1.020	1.070	1.020	1.100	78,000	83,140	1.0659	1.070	1.020	1.070	1.020	1.100	78,000	1.0659	9.18%
2014-05-02	0	0.980	0.950	1.020	0.980	1.030	52,000	52,080	1.0015	0.980	0.950	1.020	0.980	1.030	52,000	1.0015	-6.67%
2014-04-30	0	1.050	1.050	1.080	1.050	1.050	84,000	88,200	1.0500	1.050	1.050	1.080	1.050	1.050	84,000	1.0500	-5.41%
2014-04-29	0	1.110	1.040	1.170	1.050	1.110	24,000	25,320	1.0550	1.110	1.040	1.170	1.050	1.110	24,000	1.0550	-4.31%
2014-04-28	0	1.160	1.080	1.160	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2014-04-25	0	1.160	1.160	1.210	1.150	1.170	18,000	20,900	1.1611	1.160	1.160	1.210	1.150	1.170	18,000	1.1611	2.65%
2014-04-24	0	1.130	1.120	1.160	1.070	1.290	274,000	313,540	1.1443	1.130	1.120	1.160	1.070	1.290	274,000	1.1443	9.71%
2014-04-23	0	1.030	1.000	1.080	-	-	0	0	-	1.030	1.000	1.080	-	-	0	-	0.00%
2014-04-22	0	1.030	1.030	1.100	1.020	1.100	38,000	40,300	1.0605	1.030	1.030	1.100	1.020	1.100	38,000	1.0605	-6.36%
2014-04-17	0	1.100	1.060	1.100	1.060	1.120	14,000	15,440	1.1029	1.100	1.060	1.100	1.060	1.120	14,000	1.1029	4.76%
2014-04-16	0	1.050	1.040	1.060	1.000	1.130	236,000	245,600	1.0407	1.050	1.040	1.060	1.000	1.130	236,000	1.0407	-11.02%
2014-04-15	0	1.180	1.180	1.230	1.180	1.180	12,000	14,160	1.1800	1.180	1.180	1.230	1.180	1.180	12,000	1.1800	-5.60%
2014-04-14	0	1.250	1.180	1.310	1.250	1.260	12,000	15,020	1.2517	1.250	1.180	1.310	1.250	1.260	12,000	1.2517	0.00%
2014-04-11	0	1.250	1.210	1.260	1.210	1.270	18,000	22,580	1.2544	1.250	1.210	1.260	1.210	1.270	18,000	1.2544	-0.79%
2014-04-10	0	1.260	1.260	1.320	1.260	1.320	82,000	105,180	1.2827	1.260	1.260	1.320	1.260	1.320	82,000	1.2827	0.80%
2014-04-09	0	1.250	1.250	1.380	-	-	0	0	-	1.250	1.250	1.380	-	-	0	-	0.00%
2014-04-08	0	1.250	1.220	1.350	-	-	0	0	-	1.250	1.220	1.350	-	-	0	-	0.00%
2014-04-07	0	1.250	1.250	1.310	1.230	1.250	18,000	22,460	1.2478	1.250	1.250	1.310	1.230	1.250	18,000	1.2478	-3.85%
2014-04-04	0	1.300	1.300	1.350	1.230	1.360	28,000	36,160	1.2914	1.300	1.300	1.350	1.230	1.360	28,000	1.2914	-4.41%
2014-04-03	0	1.360	1.230	1.360	1.190	1.440	82,000	107,580	1.3120	1.360	1.230	1.360	1.190	1.440	82,000	1.3120	4.62%
2014-04-02	0	1.300	1.230	1.310	-	-	0	0	-	1.300	1.230	1.310	-	-	0	-	-0.76%
2014-04-01	0	1.310	1.310	1.400	1.190	1.490	218,000	284,920	1.3070	1.310	1.310	1.400	1.190	1.490	218,000	1.3070	-4.38%
2014-03-31	0	1.370	1.250	1.370	1.210	1.460	166,000	217,740	1.3117	1.370	1.250	1.370	1.210	1.460	166,000	1.3117	-8.67%
2014-03-28	0	1.500	1.500	1.510	1.500	1.520	28,000	42,160	1.5057	1.500	1.500	1.510	1.500	1.520	28,000	1.5057	0.00%
2014-03-27	0	1.500	1.500	1.610	1.500	1.530	72,000	109,080	1.5150	1.500	1.500	1.610	1.500	1.530	72,000	1.5150	-11.24%
2014-03-26	0	1.690	1.590	1.690	1.580	1.690	32,000	51,080	1.5963	1.690	1.590	1.690	1.580	1.690	32,000	1.5963	-1.17%
2014-03-25	0	1.710	1.620	1.710	-	-	0	0	-	1.710	1.620	1.710	-	-	0	-	-0.58%
2014-03-24	0	1.720	1.630	1.730	1.550	1.720	70,000	113,040	1.6149	1.720	1.630	1.730	1.550	1.720	70,000	1.6149	6.17%
2014-03-21	0	1.620	1.620	1.650	1.610	1.630	100,000	162,000	1.6200	1.620	1.620	1.650	1.610	1.630	100,000	1.6200	0.00%
2014-03-20	0	1.620	1.620	1.670	1.610	1.620	78,000	126,120	1.6169	1.620	1.620	1.670	1.610	1.620	78,000	1.6169	-2.99%
2014-03-19	0	1.670	1.660	1.680	1.660	1.750	216,000	364,040	1.6854	1.670	1.660	1.680	1.660	1.750	216,000	1.6854	-4.57%
2014-03-18	0	1.750	1.650	1.750	1.580	1.770	108,000	190,560	1.7644	1.750	1.650	1.750	1.580	1.770	108,000	1.7644	6.06%
2014-03-17	0	1.650	1.570	1.650	-	-	0	0	-	1.650	1.570	1.650	-	-	0	-	0.00%
2014-03-14	0	1.650	1.650	1.680	1.580	1.740	184,000	298,100	1.6201	1.650	1.650	1.680	1.580	1.740	184,000	1.6201	-2.94%
2014-03-13	0	1.700	1.700	1.710	1.690	1.770	218,000	375,760	1.7237	1.700	1.700	1.710	1.690	1.770	218,000	1.7237	2.41%
2014-03-12	0	1.660	1.660	1.680	1.660	1.750	262,000	448,320	1.7111	1.660	1.660	1.680	1.660	1.750	262,000	1.7111	-7.26%
2014-03-11	0	1.790	1.770	1.790	1.760	1.800	120,000	213,780	1.7815	1.790	1.770	1.790	1.760	1.800	120,000	1.7815	0.00%
2014-03-10	0	1.790	1.780	1.790	1.760	1.790	86,000	151,960	1.7670	1.790	1.780	1.790	1.760	1.790	86,000	1.7670	-0.56%
2014-03-07	0	1.800	1.790	1.800	1.800	1.850	380,000	692,140	1.8214	1.800	1.790	1.800	1.800	1.850	380,000	1.8214	-1.10%
2014-03-06	0	1.820	1.820	1.860	1.810	1.870	270,000	496,460	1.8387	1.820	1.820	1.860	1.810	1.870	270,000	1.8387	-0.55%
2014-03-05	0	1.830	1.820	1.860	1.810	1.860	198,000	361,540	1.8260	1.830	1.820	1.860	1.810	1.860	198,000	1.8260	-4.69%
2014-03-04	0	1.920	1.920	1.930	1.790	2.090	608,000	1,204,240	1.9807	1.920	1.920	1.930	1.790	2.090	608,000	1.9807	7.26%
2014-03-03	0	1.790	1.790	1.930	-	-	0	0	-	1.790	1.790	1.930	-	-	0	-	0.56%
2014-02-28	0	1.780	1.780	1.840	1.780	1.850	232,000	421,920	1.8186	1.780	1.780	1.840	1.780	1.850	232,000	1.8186	-1.11%
2014-02-27	0	1.800	1.800	1.840	1.800	1.910	244,000	454,180	1.8614	1.800	1.800	1.840	1.800	1.910	244,000	1.8614	-0.55%
2014-02-26	0	1.810	1.810	1.870	1.800	1.830	70,000	127,060	1.8151	1.810	1.810	1.870	1.800	1.830	70,000	1.8151	-1.63%
2014-02-25	0	1.840	1.810	1.870	1.720	2.050	462,000	878,780	1.9021	1.840	1.810	1.870	1.720	2.050	462,000	1.9021	1.10%
2014-02-24	0	1.820	1.820	1.850	1.760	1.900	358,000	655,000	1.8296	1.820	1.820	1.850	1.760	1.900	358,000	1.8296	-6.19%
2014-02-21	0	1.940	1.930	1.980	1.910	2.060	860,000	1,701,300	1.9783	1.940	1.930	1.980	1.910	2.060	860,000	1.9783	-7.62%
2014-02-20	0	2.100	2.060	2.100	2.000	2.160	1,874,000	3,872,460	2.0664	2.100	2.060	2.100	2.000	2.160	1,874,000	2.0664	0.48%
2014-02-19	0	2.090	2.080	2.100	1.610	2.320	6,784,000	14,092,520	2.0773	2.090	2.080	2.100	1.610	2.320	6,784,000	2.0773	30.62%
2014-02-18	0	1.600	1.600	1.640	1.600	1.690	194,000	315,900	1.6284	1.600	1.600	1.640	1.600	1.690	194,000	1.6284	-6.43%
2014-02-17	0	1.710	1.670	1.710	1.560	1.720	414,000	689,120	1.6645	1.710	1.670	1.710	1.560	1.720	414,000	1.6645	6.88%
2014-02-14	0	1.600	1.590	1.640	1.560	1.650	122,000	194,160	1.5915	1.600	1.590	1.640	1.560	1.650	122,000	1.5915	0.63%
2014-02-13	0	1.590	1.600	1.620	1.580	1.640	184,000	294,940	1.6029	1.590	1.600	1.620	1.580	1.640	184,000	1.6029	-3.05%
2014-02-12	0	1.640	1.600	1.640	1.590	1.660	198,000	320,700	1.6197	1.640	1.600	1.640	1.590	1.660	198,000	1.6197	0.61%
2014-02-11	0	1.630	1.630	1.640	1.630	1.680	182,000	303,100	1.6654	1.630	1.630	1.640	1.630	1.680	182,000	1.6654	-2.40%
2014-02-10	0	1.670	1.670	1.700	1.650	1.800	164,000	281,780	1.7182	1.670	1.670	1.700	1.650	1.800	164,000	1.7182	1.83%
2014-02-07	0	1.640	1.640	1.680	1.620	1.750	162,000	270,420	1.6693	1.640	1.640	1.680	1.620	1.750	162,000	1.6693	-6.82%
2014-02-06	0	1.760	1.750	1.760	1.690	1.850	390,000	693,900	1.7792	1.760	1.750	1.760	1.690	1.850	390,000	1.7792	11.39%
2014-02-05	0	1.580	1.570	1.580	1.580	1.630	178,000	285,880	1.6061	1.580	1.570	1.580	1.580	1.630	178,000	1.6061	-5.95%
2014-02-04	0	1.680	1.680	1.730	1.560	1.780	110,000	181,840	1.6531	1.680	1.680	1.730	1.560	1.780	110,000	1.6531	-1.75%
2014-01-30	0	1.710	1.650	1.750	1.680	1.710	68,000	115,580	1.6997	1.710	1.650	1.750	1.680	1.710	68,000	1.6997	-0.58%
2014-01-29	0	1.720	1.700	1.720	1.650	1.830	318,000	536,920	1.6884	1.720	1.700	1.720	1.650	1.830	318,000	1.6884	-2.82%
2014-01-28	0	1.770	1.770	1.780	1.700	1.890	230,000	398,500	1.7326	1.770	1.770	1.780	1.700	1.890	230,000	1.7326	1.72%
2014-01-27	0	1.740	1.720	1.740	1.670	1.790	382,000	652,700	1.7086	1.740	1.720	1.740	1.670	1.790	382,000	1.7086	-6.45%
2014-01-24	0	1.860	1.820	1.860	1.780	1.970	644,000	1,191,820	1.8507	1.860	1.820	1.860	1.780	1.970	644,000	1.8507	-5.58%
2014-01-23	0	1.970	1.960	1.980	1.800	2.100	1,290,000	2,521,680	1.9548	1.970	1.960	1.980	1.800	2.100	1,290,000	1.9548	9.44%
2014-01-22	0	1.800	1.800	1.840	1.780	1.920	450,000	828,140	1.8403	1.800	1.800	1.840	1.780	1.920	450,000	1.8403	-7.69%
2014-01-21	0	1.950	1.900	1.950	1.840	1.950	420,000	792,540	1.8870	1.950	1.900	1.950	1.840	1.950	420,000	1.8870	1.56%
2014-01-20	0	1.920	1.920	1.940	1.780	2.140	1,956,000	3,807,000	1.9463	1.920	1.920	1.940	1.780	2.140	1,956,000	1.9463	-4.48%
2014-01-17	0	2.010	1.980	2.010	1.850	2.230	4,014,000	8,223,060	2.0486	2.010	1.980	2.010	1.850	2.230	4,014,000	2.0486	8.65%
2014-01-16	0	1.850	1.800	1.850	1.750	2.550	6,438,000	14,071,020	2.1856	1.850	1.800	1.850	1.750	2.550	6,438,000	2.1856	-13.15%
2014-01-15	0	2.130	2.110	2.130	1.550	2.690	20,564,000	45,164,980	2.1963	2.130	2.110	2.130	1.550	2.690	20,564,000	2.1963	42.00%
2014-01-14	0	1.500	1.450	1.500	0.960	1.600	8,038,300	11,069,641	1.3771	1.500	1.450	1.500	0.960	1.600	8,038,300	1.3771	82.93%
2014-01-13	0	0.820	0.770	0.820	0.820	0.820	16,000	13,120	0.8200	0.820	0.770	0.820	0.820	0.820	16,000	0.8200	0.00%
2014-01-10	0	0.820	0.800	0.820	0.810	0.830	126,000	103,120	0.8184	0.820	0.800	0.820	0.810	0.830	126,000	0.8184	-3.53%
2014-01-09	0	0.850	0.850	0.880	0.820	0.950	122,000	103,060	0.8448	0.850	0.850	0.880	0.820	0.950	122,000	0.8448	-8.60%
2014-01-08	0	0.930	0.900	0.950	0.850	0.930	4,000	3,560	0.8900	0.930	0.900	0.950	0.850	0.930	4,000	0.8900	4.49%
2014-01-07	0	0.890	0.880	0.890	0.890	0.900	42,000	37,760	0.8990	0.890	0.880	0.890	0.890	0.900	42,000	0.8990	-1.11%
2014-01-06	0	0.900	0.850	0.980	-	-	0	0	-	0.900	0.850	0.980	-	-	0	-	0.00%
2014-01-03	0	0.900	0.870	0.920	0.850	0.900	32,000	28,320	0.8850	0.900	0.870	0.920	0.850	0.900	32,000	0.8850	-5.26%
2014-01-02	0	0.950	0.850	1.020	0.950	1.050	32,000	32,000	1.0000	0.950	0.850	1.020	0.950	1.050	32,000	1.0000	5.56%
2013-12-31	0	0.900	0.900	0.950	0.850	0.850	14,000	11,900	0.8500	0.900	0.900	0.950	0.850	0.850	14,000	0.8500	0.00%
2013-12-30	0	0.900	0.850	0.900	0.900	0.910	40,000	36,200	0.9050	0.900	0.850	0.900	0.900	0.910	40,000	0.9050	-5.26%
2013-12-27	0	0.950	0.930	1.040	0.900	0.950	12,000	10,900	0.9083	0.950	0.930	1.040	0.900	0.950	12,000	0.9083	-4.04%
2013-12-24	0	0.990	0.900	1.140	-	-	0	0	-	0.990	0.900	1.140	-	-	0	-	0.00%
2013-12-23	0	0.990	0.900	1.050	-	-	0	0	-	0.990	0.900	1.050	-	-	0	-	0.00%
2013-12-20	0	0.990	0.800	1.000	-	-	0	0	-	0.990	0.800	1.000	-	-	0	-	0.00%
2013-12-19	0	0.990	0.930	1.080	-	-	0	0	-	0.990	0.930	1.080	-	-	0	-	0.00%
2013-12-18	0	0.990	0.990	1.030	-	-	0	0	-	0.990	0.990	1.030	-	-	0	-	1.02%
2013-12-17	0	0.980	0.960	1.030	0.980	1.050	84,000	85,660	1.0198	0.980	0.960	1.030	0.980	1.050	84,000	1.0198	-4.85%
2013-12-16	0	1.030	0.980	1.030	0.980	1.140	66,000	67,820	1.0276	1.030	0.980	1.030	0.980	1.140	66,000	1.0276	5.10%
2013-12-13	0	0.980	0.940	0.980	0.900	1.060	222,000	209,100	0.9419	0.980	0.940	0.980	0.900	1.060	222,000	0.9419	7.69%
2013-12-12	0	0.910	0.880	0.950	0.830	0.910	96,000	84,740	0.8827	0.910	0.880	0.950	0.830	0.910	96,000	0.8827	-7.14%
2013-12-11	0	0.980	0.910	0.980	-	-	0	0	-	0.980	0.910	0.980	-	-	0	-	0.00%
2013-12-10	0	0.980	0.940	0.980	0.880	0.980	178,000	162,480	0.9128	0.980	0.940	0.980	0.880	0.980	178,000	0.9128	4.26%
2013-12-09	0	0.940	0.900	0.940	0.910	1.010	176,000	166,160	0.9441	0.940	0.900	0.940	0.910	1.010	176,000	0.9441	-6.93%
2013-12-06	0	1.010	0.960	1.080	0.840	1.150	1,724,000	1,827,660	1.0601	1.010	0.960	1.080	0.840	1.150	1,724,000	1.0601	23.17%
2013-12-05	0	0.820	0.790	0.900	0.800	0.820	44,000	35,680	0.8109	0.820	0.790	0.900	0.800	0.820	44,000	0.8109	0.00%
2013-12-04	0	0.820	0.770	0.880	0.760	0.820	32,000	25,160	0.7863	0.820	0.770	0.880	0.760	0.820	32,000	0.7863	1.23%
2013-12-03	0	0.810	0.760	0.880	-	-	0	0	-	0.810	0.760	0.880	-	-	0	-	0.00%
2013-12-02	0	0.810	0.750	0.850	0.800	0.810	142,000	114,720	0.8079	0.810	0.750	0.850	0.800	0.810	142,000	0.8079	5.19%
2013-11-29	0	0.770	0.630	0.810	-	-	0	0	-	0.770	0.630	0.810	-	-	0	-	0.00%
2013-11-28	0	0.770	0.620	0.770	-	-	0	0	-	0.770	0.620	0.770	-	-	0	-	0.00%
2013-11-27	0	0.770	0.620	0.800	-	-	0	0	-	0.770	0.620	0.800	-	-	0	-	0.00%
2013-11-26	0	0.770	0.610	0.800	-	-	0	0	-	0.770	0.610	0.800	-	-	0	-	0.00%
2013-11-25	0	0.770	0.600	0.800	-	-	0	0	-	0.770	0.600	0.800	-	-	0	-	0.00%
2013-11-22	0	0.770	0.620	0.770	-	-	0	0	-	0.770	0.620	0.770	-	-	0	-	-1.28%
2013-11-21	0	0.780	0.720	0.780	0.780	0.780	2,000	1,560	0.7800	0.780	0.720	0.780	0.780	0.780	2,000	0.7800	8.33%
2013-11-20	0	0.720	0.630	0.860	-	-	0	0	-	0.720	0.630	0.860	-	-	0	-	0.00%
2013-11-19	0	0.720	0.640	0.810	-	-	0	0	-	0.720	0.640	0.810	-	-	0	-	0.00%
2013-11-18	0	0.720	0.630	0.810	-	-	0	0	-	0.720	0.630	0.810	-	-	0	-	0.00%
2013-11-15	0	0.720	0.610	0.840	-	-	0	0	-	0.720	0.610	0.840	-	-	0	-	0.00%
2013-11-14	0	0.720	0.640	0.800	-	-	0	0	-	0.720	0.640	0.800	-	-	0	-	0.00%
2013-11-13	0	0.720	0.650	0.820	-	-	0	0	-	0.720	0.650	0.820	-	-	0	-	0.00%
2013-11-12	0	0.720	0.650	0.810	-	-	0	0	-	0.720	0.650	0.810	-	-	0	-	0.00%
2013-11-11	0	0.720	0.650	0.800	-	-	0	0	-	0.720	0.650	0.800	-	-	0	-	0.00%
2013-11-08	0	0.720	0.630	0.860	-	-	0	0	-	0.720	0.630	0.860	-	-	0	-	0.00%
2013-11-07	0	0.720	0.660	0.860	-	-	0	0	-	0.720	0.660	0.860	-	-	0	-	0.00%
2013-11-06	0	0.720	0.660	0.850	-	-	0	0	-	0.720	0.660	0.850	-	-	0	-	0.00%
2013-11-05	0	0.720	0.610	0.860	-	-	0	0	-	0.720	0.610	0.860	-	-	0	-	0.00%
2013-11-04	0	0.720	0.620	0.880	-	-	0	0	-	0.720	0.620	0.880	-	-	0	-	0.00%
2013-11-01	0	0.720	0.690	0.720	0.720	0.720	110,000	79,200	0.7200	0.720	0.690	0.720	0.720	0.720	110,000	0.7200	0.00%
2013-10-31	0	0.720	0.720	0.750	0.680	0.680	10,000	6,800	0.6800	0.720	0.720	0.750	0.680	0.680	10,000	0.6800	0.00%
2013-10-30	0	0.720	0.720	0.750	0.720	0.720	10,000	7,200	0.7200	0.720	0.720	0.750	0.720	0.720	10,000	0.7200	-4.00%
2013-10-29	0	0.750	0.670	0.770	-	-	0	0	-	0.750	0.670	0.770	-	-	0	-	0.00%
2013-10-28	0	0.750	0.630	0.750	-	-	0	0	-	0.750	0.630	0.750	-	-	0	-	0.00%
2013-10-25	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2013-10-24	0	0.750	0.700	0.800	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2013-10-23	0	0.750	0.710	0.820	-	-	0	0	-	0.750	0.710	0.820	-	-	0	-	0.00%
2013-10-22	0	0.750	0.750	0.780	0.740	0.750	100,000	74,900	0.7490	0.750	0.750	0.780	0.740	0.750	100,000	0.7490	2.74%
2013-10-21	0	0.730	0.730	0.770	0.730	0.880	116,000	87,380	0.7533	0.730	0.730	0.770	0.730	0.880	116,000	0.7533	-3.95%
2013-10-18	0	0.760	0.740	0.770	0.740	0.780	470,000	357,880	0.7614	0.760	0.740	0.770	0.740	0.780	470,000	0.7614	7.04%
2013-10-17	0	0.710	0.710	0.740	0.710	0.710	6,000	4,260	0.7100	0.710	0.710	0.740	0.710	0.710	6,000	0.7100	1.43%
2013-10-16	0	0.700	0.640	0.730	-	-	0	0	-	0.700	0.640	0.730	-	-	0	-	0.00%
2013-10-15	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2013-10-11	0	0.700	0.680	0.720	-	-	0	0	-	0.700	0.680	0.720	-	-	0	-	0.00%
2013-10-10	0	0.700	0.670	0.700	0.720	0.720	16,000	11,520	0.7200	0.700	0.670	0.700	0.720	0.720	16,000	0.7200	2.94%
2013-10-09	0	0.680	0.660	0.710	0.680	0.680	132,000	89,760	0.6800	0.680	0.660	0.710	0.680	0.680	132,000	0.6800	-4.23%
2013-10-08	0	0.710	0.700	0.740	-	-	0	0	-	0.710	0.700	0.740	-	-	0	-	0.00%
2013-10-07	0	0.710	0.710	0.740	0.700	0.700	56,000	39,200	0.7000	0.710	0.710	0.740	0.700	0.700	56,000	0.7000	1.43%
2013-10-04	0	0.700	0.680	0.740	-	-	0	0	-	0.700	0.680	0.740	-	-	0	-	0.00%
2013-10-03	0	0.700	0.690	0.700	-	-	0	0	-	0.700	0.690	0.700	-	-	0	-	-1.41%
2013-10-02	0	0.710	0.700	0.740	0.710	0.710	10,000	7,100	0.7100	0.710	0.700	0.740	0.710	0.710	10,000	0.7100	1.43%
2013-09-30	0	0.700	0.700	0.730	0.690	0.700	108,000	75,420	0.6983	0.700	0.700	0.730	0.690	0.700	108,000	0.6983	-1.41%
2013-09-27	0	0.710	0.710	0.740	0.690	0.700	120,000	83,300	0.6942	0.710	0.710	0.740	0.690	0.700	120,000	0.6942	-1.39%
2013-09-26	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2013-09-25	0	0.720	0.690	0.750	-	-	0	0	-	0.720	0.690	0.750	-	-	0	-	0.00%
2013-09-24	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	-4.00%
2013-09-23	0	0.750	0.680	0.750	0.750	0.750	10,000	7,500	0.7500	0.750	0.680	0.750	0.750	0.750	10,000	0.7500	4.17%
2013-09-19	0	0.720	0.680	0.750	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2013-09-18	0	0.720	0.700	0.720	0.720	0.720	112,000	80,640	0.7200	0.720	0.700	0.720	0.720	0.720	112,000	0.7200	1.41%
2013-09-17	0	0.710	0.710	0.730	0.710	0.750	352,000	256,880	0.7298	0.710	0.710	0.730	0.710	0.750	352,000	0.7298	4.41%
2013-09-16	0	0.680	0.660	0.700	0.660	0.680	232,000	155,560	0.6705	0.680	0.660	0.700	0.660	0.680	232,000	0.6705	0.00%
2013-09-13	0	0.680	0.680	0.700	0.660	0.670	58,000	38,580	0.6652	0.680	0.680	0.700	0.660	0.670	58,000	0.6652	-2.86%
2013-09-12	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2013-09-11	0	0.700	0.670	0.740	-	-	0	0	-	0.700	0.670	0.740	-	-	0	-	0.00%
2013-09-10	0	0.700	0.670	0.750	-	-	0	0	-	0.700	0.670	0.750	-	-	0	-	0.00%
2013-09-09	0	0.700	0.660	0.750	-	-	0	0	-	0.700	0.660	0.750	-	-	0	-	0.00%
2013-09-06	0	0.700	0.650	0.700	0.700	0.700	402,000	279,400	0.6950	0.700	0.650	0.700	0.700	0.700	402,000	0.6950	2.94%
2013-09-05	0	0.680	0.670	0.750	0.670	0.680	48,000	32,460	0.6763	0.680	0.670	0.750	0.670	0.680	48,000	0.6763	0.00%
2013-09-04	0	0.680	0.670	0.720	-	-	0	0	-	0.680	0.670	0.720	-	-	0	-	0.00%
2013-09-03	0	0.680	0.660	0.730	-	-	0	0	-	0.680	0.660	0.730	-	-	0	-	0.00%
2013-09-02	0	0.680	0.660	0.730	0.680	0.680	12,000	8,160	0.6800	0.680	0.660	0.730	0.680	0.680	12,000	0.6800	-2.86%
2013-08-30	0	0.700	0.690	0.720	0.700	0.700	30,000	21,000	0.7000	0.700	0.690	0.720	0.700	0.700	30,000	0.7000	-1.41%
2013-08-29	0	0.710	0.710	0.740	0.690	0.700	454,000	315,460	0.6948	0.710	0.710	0.740	0.690	0.700	454,000	0.6948	2.90%
2013-08-28	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2013-08-27	0	0.690	0.660	0.720	-	-	0	0	-	0.690	0.660	0.720	-	-	0	-	0.00%
2013-08-26	0	0.690	0.660	0.690	0.670	0.690	200,000	137,600	0.6880	0.690	0.660	0.690	0.670	0.690	200,000	0.6880	9.52%
2013-08-23	0	0.630	0.630	0.680	0.630	0.630	30,000	18,900	0.6300	0.630	0.630	0.680	0.630	0.630	30,000	0.6300	-8.70%
2013-08-22	0	0.690	0.630	0.710	0.690	0.690	2,000	1,380	0.6900	0.690	0.630	0.710	0.690	0.690	2,000	0.6900	7.81%
2013-08-21	0	0.640	0.630	0.690	-	-	0	0	-	0.640	0.630	0.690	-	-	0	-	0.00%
2013-08-20	0	0.640	0.640	0.680	0.640	0.680	4,000	2,640	0.6600	0.640	0.640	0.680	0.640	0.680	4,000	0.6600	-4.48%
2013-08-19	0	0.670	0.640	0.670	0.670	0.670	6,000	4,020	0.6700	0.670	0.640	0.670	0.670	0.670	6,000	0.6700	0.00%
2013-08-16	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2013-08-15	0	0.670	0.640	0.680	0.670	0.670	100,000	67,000	0.6700	0.670	0.640	0.680	0.670	0.670	100,000	0.6700	-1.47%
2013-08-13	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2013-08-12	0	0.680	0.650	0.680	0.680	0.680	50,000	34,000	0.6800	0.680	0.650	0.680	0.680	0.680	50,000	0.6800	4.62%
2013-08-09	0	0.650	0.640	0.670	-	-	0	0	-	0.650	0.640	0.670	-	-	0	-	0.00%
2013-08-08	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2013-08-07	0	0.650	0.650	0.680	0.630	0.640	54,000	34,080	0.6311	0.650	0.650	0.680	0.630	0.640	54,000	0.6311	-2.99%
2013-08-06	0	0.670	0.630	0.680	-	-	0	0	-	0.670	0.630	0.680	-	-	0	-	0.00%
2013-08-05	0	0.670	0.630	0.670	0.670	0.670	50,000	33,500	0.6700	0.670	0.630	0.670	0.670	0.670	50,000	0.6700	0.00%
2013-08-02	0	0.670	0.670	0.680	0.670	0.670	40,000	26,800	0.6700	0.670	0.670	0.680	0.670	0.670	40,000	0.6700	-1.47%
2013-08-01	0	0.680	0.670	0.720	0.680	0.680	20,000	13,600	0.6800	0.680	0.670	0.720	0.680	0.680	20,000	0.6800	0.00%
2013-07-31	0	0.680	0.670	0.730	-	-	0	0	-	0.680	0.670	0.730	-	-	0	-	0.00%
2013-07-30	0	0.680	0.670	0.720	-	-	0	0	-	0.680	0.670	0.720	-	-	0	-	0.00%
2013-07-29	0	0.680	0.670	0.680	0.680	0.680	62,000	42,160	0.6800	0.680	0.670	0.680	0.680	0.680	62,000	0.6800	0.00%
2013-07-26	0	0.680	0.660	0.690	0.640	0.680	174,000	115,820	0.6656	0.680	0.660	0.690	0.640	0.680	174,000	0.6656	-2.86%
2013-07-25	0	0.700	0.660	0.720	0.650	0.700	52,000	34,400	0.6615	0.700	0.660	0.720	0.650	0.700	52,000	0.6615	2.94%
2013-07-24	0	0.680	0.640	0.710	-	-	0	0	-	0.680	0.640	0.710	-	-	0	-	0.00%
2013-07-23	0	0.680	0.630	0.690	0.680	0.680	2,000	1,360	0.6800	0.680	0.630	0.690	0.680	0.680	2,000	0.6800	4.62%
2013-07-22	0	0.650	0.620	0.660	0.640	0.650	56,000	35,900	0.6411	0.650	0.620	0.660	0.640	0.650	56,000	0.6411	-4.41%
2013-07-19	0	0.680	0.660	0.690	0.660	0.680	50,000	33,040	0.6608	0.680	0.660	0.690	0.660	0.680	50,000	0.6608	3.03%
2013-07-18	0	0.660	0.660	0.690	0.660	0.660	114,000	75,240	0.6600	0.660	0.660	0.690	0.660	0.660	114,000	0.6600	0.00%
2013-07-17	0	0.660	0.660	0.690	-	-	0	0	-	0.660	0.660	0.690	-	-	0	-	3.13%
2013-07-16	0	0.640	0.640	0.680	0.600	0.670	26,000	15,920	0.6123	0.640	0.640	0.680	0.600	0.670	26,000	0.6123	0.00%
2013-07-15	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	-1.54%
2013-07-12	0	0.650	0.650	0.660	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	1.56%
2013-07-11	0	0.640	0.640	0.650	0.620	0.620	24,000	14,880	0.6200	0.640	0.640	0.650	0.620	0.620	24,000	0.6200	1.59%
2013-07-10	0	0.630	0.610	0.640	-	-	0	0	-	0.630	0.610	0.640	-	-	0	-	0.00%
2013-07-09	0	0.630	0.630	0.650	0.610	0.630	52,000	32,360	0.6223	0.630	0.630	0.650	0.610	0.630	52,000	0.6223	-3.08%
2013-07-08	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2013-07-05	0	0.650	0.630	0.660	0.630	0.650	28,000	17,680	0.6314	0.650	0.630	0.660	0.630	0.650	28,000	0.6314	0.00%
2013-07-04	0	0.650	0.630	0.660	0.640	0.700	188,000	125,520	0.6677	0.650	0.630	0.660	0.640	0.700	188,000	0.6677	-1.52%
2013-07-03	0	0.660	0.610	0.690	-	-	0	0	-	0.660	0.610	0.690	-	-	0	-	0.00%
2013-07-02	0	0.660	0.590	0.660	0.680	0.680	2,000	1,360	0.6800	0.660	0.590	0.660	0.680	0.680	2,000	0.6800	3.13%
2013-06-28	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	8.47%
2013-06-27	0	0.590	0.590	0.620	0.590	0.600	62,000	36,600	0.5903	0.590	0.590	0.620	0.590	0.600	62,000	0.5903	-6.35%
2013-06-26	0	0.630	0.580	0.640	0.600	0.640	54,000	32,540	0.6026	0.630	0.580	0.640	0.600	0.640	54,000	0.6026	3.28%
2013-06-25	0	0.610	0.640	0.650	0.600	0.600	16,000	9,600	0.6000	0.610	0.640	0.650	0.600	0.600	16,000	0.6000	0.00%
2013-06-24	0	0.610	0.610	0.630	0.600	0.630	100,000	62,400	0.6240	0.610	0.610	0.630	0.600	0.630	100,000	0.6240	-4.69%
2013-06-21	0	0.640	0.620	0.650	0.600	0.650	72,000	45,520	0.6322	0.640	0.620	0.650	0.600	0.650	72,000	0.6322	0.00%
2013-06-20	0	0.640	0.600	0.650	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	0.00%
2013-06-19	0	0.640	0.640	0.650	0.600	0.610	46,000	27,620	0.6004	0.640	0.640	0.650	0.600	0.610	46,000	0.6004	-1.54%
2013-06-18	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2013-06-17	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2013-06-14	0	0.650	0.650	0.660	0.630	0.630	40,000	25,200	0.6300	0.650	0.650	0.660	0.630	0.630	40,000	0.6300	0.00%
2013-06-13	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2013-06-11	0	0.650	0.640	0.710	0.650	0.720	12,000	7,940	0.6617	0.650	0.640	0.710	0.650	0.720	12,000	0.6617	-5.80%
2013-06-10	0	0.690	0.620	0.690	0.690	0.690	60,000	41,400	0.6900	0.690	0.620	0.690	0.690	0.690	60,000	0.6900	6.15%
2013-06-07	0	0.650	0.650	0.680	0.650	0.690	158,000	102,900	0.6513	0.650	0.650	0.680	0.650	0.690	158,000	0.6513	3.17%
2013-06-06	0	0.630	0.620	0.630	0.620	0.640	118,000	73,900	0.6263	0.630	0.620	0.630	0.620	0.640	118,000	0.6263	-4.55%
2013-06-05	0	0.660	0.620	0.670	0.620	0.660	20,000	12,480	0.6240	0.660	0.620	0.670	0.620	0.660	20,000	0.6240	4.76%
2013-06-04	0	0.630	0.600	0.630	0.600	0.640	334,000	205,300	0.6147	0.630	0.600	0.630	0.600	0.640	334,000	0.6147	5.00%
2013-06-03	0	0.600	0.600	0.630	0.600	0.640	42,000	25,280	0.6019	0.600	0.600	0.630	0.600	0.640	42,000	0.6019	-6.25%
2013-05-31	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2013-05-30	0	0.640	0.590	0.640	0.590	0.640	6,000	3,640	0.6067	0.640	0.590	0.640	0.590	0.640	6,000	0.6067	10.34%
2013-05-29	0	0.580	0.570	0.640	0.580	0.580	20,000	11,600	0.5800	0.580	0.570	0.640	0.580	0.580	20,000	0.5800	-4.92%
2013-05-28	0	0.610	0.610	0.630	0.550	0.650	190,000	114,520	0.6027	0.610	0.610	0.630	0.550	0.650	190,000	0.6027	0.00%
2013-05-27	0	0.610	0.540	0.610	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	-1.61%
2013-05-24	0	0.620	0.530	0.630	0.620	0.620	2,000	1,240	0.6200	0.620	0.530	0.630	0.620	0.620	2,000	0.6200	12.73%
2013-05-23	0	0.550	0.530	0.550	0.530	0.550	40,000	21,440	0.5360	0.550	0.530	0.550	0.530	0.550	40,000	0.5360	0.00%
2013-05-22	0	0.550	0.540	0.600	-	-	0	0	-	0.550	0.540	0.600	-	-	0	-	0.00%
2013-05-21	0	0.550	0.580	0.590	0.510	0.590	136,000	70,400	0.5176	0.550	0.580	0.590	0.510	0.590	136,000	0.5176	1.85%
2013-05-20	0	0.540	0.510	0.550	0.495	0.540	60,000	30,220	0.5037	0.540	0.510	0.550	0.495	0.540	60,000	0.5037	0.00%
2013-05-16	0	0.540	0.465	0.540	0.540	0.540	2,000	1,080	0.5400	0.540	0.465	0.540	0.540	0.540	2,000	0.5400	11.34%
2013-05-15	0	0.485	0.465	0.520	-	-	0	0	-	0.485	0.465	0.520	-	-	0	-	0.00%
2013-05-14	0	0.485	0.450	0.540	-	-	0	0	-	0.485	0.450	0.540	-	-	0	-	0.00%
2013-05-13	0	0.485	0.475	0.540	-	-	0	0	-	0.485	0.475	0.540	-	-	0	-	0.00%
2013-05-10	0	0.485	0.480	0.550	-	-	0	0	-	0.485	0.480	0.550	-	-	0	-	0.00%
2013-05-09	0	0.485	0.485	0.540	-	-	0	0	-	0.485	0.485	0.540	-	-	0	-	0.00%
2013-05-08	0	0.485	0.485	0.540	-	-	0	0	-	0.485	0.485	0.540	-	-	0	-	0.00%
2013-05-07	0	0.485	0.480	0.510	0.475	0.485	34,000	16,190	0.4762	0.485	0.480	0.510	0.475	0.485	34,000	0.4762	-1.02%
2013-05-06	0	0.490	0.475	0.540	0.490	0.490	20,000	9,800	0.4900	0.490	0.475	0.540	0.490	0.490	20,000	0.4900	0.00%
2013-05-03	0	0.490	0.465	0.500	0.490	0.490	16,000	7,840	0.4900	0.490	0.465	0.500	0.490	0.490	16,000	0.4900	4.26%
2013-05-02	0	0.470	0.435	0.520	-	-	0	0	-	0.470	0.435	0.520	-	-	0	-	0.00%
2013-04-30	0	0.470	0.455	0.485	0.470	0.470	20,000	9,400	0.4700	0.470	0.455	0.485	0.470	0.470	20,000	0.4700	0.00%
2013-04-29	0	0.470	0.450	0.520	-	-	0	0	-	0.470	0.450	0.520	-	-	0	-	0.00%
2013-04-26	0	0.470	0.445	0.520	-	-	0	0	-	0.470	0.445	0.520	-	-	0	-	0.00%
2013-04-25	0	0.470	0.450	0.520	-	-	0	0	-	0.470	0.450	0.520	-	-	0	-	0.00%
2013-04-24	0	0.470	0.450	0.520	-	-	0	0	-	0.470	0.450	0.520	-	-	0	-	0.00%
2013-04-23	0	0.470	0.430	0.500	-	-	0	0	-	0.470	0.430	0.500	-	-	0	-	0.00%
2013-04-22	0	0.470	0.445	0.500	-	-	0	0	-	0.470	0.445	0.500	-	-	0	-	0.00%
2013-04-19	0	0.470	0.470	0.490	0.470	0.470	4,000	1,880	0.4700	0.470	0.470	0.490	0.470	0.470	4,000	0.4700	0.00%
2013-04-18	0	0.470	0.435	0.500	-	-	0	0	-	0.470	0.435	0.500	-	-	0	-	0.00%
2013-04-17	0	0.470	0.450	0.520	0.470	0.470	26,000	12,220	0.4700	0.470	0.450	0.520	0.470	0.470	26,000	0.4700	0.00%
2013-04-16	0	0.470	0.450	0.500	0.470	0.470	20,000	9,400	0.4700	0.470	0.450	0.500	0.470	0.470	20,000	0.4700	-4.08%
2013-04-15	0	0.490	0.440	0.560	-	-	0	0	-	0.490	0.440	0.560	-	-	0	-	0.00%
2013-04-12	0	0.490	0.450	0.520	-	-	0	0	-	0.490	0.450	0.520	-	-	0	-	0.00%
2013-04-11	0	0.490	0.455	0.520	-	-	0	0	-	0.490	0.455	0.520	-	-	0	-	0.00%
2013-04-10	0	0.490	0.445	0.520	-	-	0	0	-	0.490	0.445	0.520	-	-	0	-	0.00%
2013-04-09	0	0.490	0.465	0.510	0.510	0.510	2,000	1,020	0.5100	0.490	0.465	0.510	0.510	0.510	2,000	0.5100	0.00%
2013-04-08	0	0.490	0.450	0.520	-	-	0	0	-	0.490	0.450	0.520	-	-	0	-	0.00%
2013-04-05	0	0.490	0.450	0.520	-	-	0	0	-	0.490	0.450	0.520	-	-	0	-	0.00%
2013-04-03	0	0.490	0.490	0.530	0.490	0.495	10,000	4,910	0.4910	0.490	0.490	0.530	0.490	0.495	10,000	0.4910	-10.91%
2013-04-02	0	0.550	0.490	0.550	-	-	0	0	-	0.550	0.490	0.550	-	-	0	-	0.00%
2013-03-28	0	0.550	0.550	0.560	0.510	0.510	16,000	8,160	0.5100	0.550	0.550	0.560	0.510	0.510	16,000	0.5100	5.77%
2013-03-27	0	0.520	0.500	0.520	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2013-03-26	0	0.520	0.510	0.520	0.520	0.560	28,000	14,640	0.5229	0.520	0.510	0.520	0.520	0.560	28,000	0.5229	0.00%
2013-03-25	0	0.520	0.510	0.530	0.500	0.540	178,000	91,300	0.5129	0.520	0.510	0.530	0.500	0.540	178,000	0.5129	1.96%
2013-03-22	0	0.510	0.500	0.510	-	-	0	0	-	0.510	0.500	0.510	-	-	0	-	0.00%
2013-03-21	0	0.510	0.510	0.520	0.500	0.520	66,000	33,520	0.5079	0.510	0.510	0.520	0.500	0.520	66,000	0.5079	-1.92%
2013-03-20	0	0.520	0.520	0.530	0.500	0.530	54,000	27,380	0.5070	0.520	0.520	0.530	0.500	0.530	54,000	0.5070	-1.89%
2013-03-19	0	0.530	0.510	0.550	0.530	0.530	18,000	9,540	0.5300	0.530	0.510	0.550	0.530	0.530	18,000	0.5300	-1.85%
2013-03-18	0	0.540	0.540	0.570	0.540	0.550	48,000	26,320	0.5483	0.540	0.540	0.570	0.540	0.550	48,000	0.5483	-3.57%
2013-03-15	0	0.560	0.550	0.560	0.560	0.580	104,000	58,720	0.5646	0.560	0.550	0.560	0.560	0.580	104,000	0.5646	-3.45%
2013-03-14	0	0.580	0.560	0.610	-	-	0	0	-	0.580	0.560	0.610	-	-	0	-	0.00%
2013-03-13	0	0.580	0.570	0.590	0.570	0.600	60,000	34,420	0.5737	0.580	0.570	0.590	0.570	0.600	60,000	0.5737	-1.69%
2013-03-12	0	0.590	0.580	0.610	0.590	0.590	38,000	22,420	0.5900	0.590	0.580	0.610	0.590	0.590	38,000	0.5900	-3.28%
2013-03-11	0	0.610	0.610	0.640	0.610	0.630	56,000	34,760	0.6207	0.610	0.610	0.640	0.610	0.630	56,000	0.6207	-7.58%
2013-03-08	0	0.660	0.640	0.660	0.610	0.700	774,000	507,640	0.6559	0.660	0.640	0.660	0.610	0.700	774,000	0.6559	8.20%
2013-03-07	0	0.610	0.550	0.630	0.570	0.610	58,000	33,540	0.5783	0.610	0.550	0.630	0.570	0.610	58,000	0.5783	7.02%
2013-03-06	0	0.570	0.570	0.590	0.560	0.590	138,000	78,680	0.5701	0.570	0.570	0.590	0.560	0.590	138,000	0.5701	-3.39%
2013-03-05	0	0.590	0.560	0.590	0.600	0.600	20,000	12,000	0.6000	0.590	0.560	0.590	0.600	0.600	20,000	0.6000	1.72%
2013-03-04	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2013-03-01	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2013-02-28	0	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2013-02-27	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2013-02-26	0	0.580	0.530	0.580	-	-	0	0	-	0.580	0.530	0.580	-	-	0	-	0.00%
2013-02-25	0	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2013-02-22	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2013-02-21	0	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2013-02-20	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2013-02-19	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2013-02-18	0	0.580	0.580	0.600	0.580	0.580	18,000	10,440	0.5800	0.580	0.580	0.600	0.580	0.580	18,000	0.5800	0.00%
2013-02-15	0	0.580	0.580	0.590	0.560	0.560	6,000	3,360	0.5600	0.580	0.580	0.590	0.560	0.560	6,000	0.5600	1.75%
2013-02-14	0	0.570	0.570	0.580	0.560	0.580	28,000	15,960	0.5700	0.570	0.570	0.580	0.560	0.580	28,000	0.5700	0.00%
2013-02-08	0	0.570	0.550	0.580	-	-	0	0	-	0.570	0.550	0.580	-	-	0	-	0.00%
2013-02-07	0	0.570	0.550	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	0.550	0.570	0.570	0.570	10,000	0.5700	1.79%
2013-02-06	0	0.560	0.550	0.570	-	-	0	0	-	0.560	0.550	0.570	-	-	0	-	0.00%
2013-02-05	0	0.560	0.550	0.560	0.550	0.580	238,000	132,860	0.5582	0.560	0.550	0.560	0.550	0.580	238,000	0.5582	-3.45%
2013-02-04	0	0.580	0.580	0.600	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.600	0.580	0.580	10,000	0.5800	0.00%
2013-02-01	0	0.580	0.580	0.610	0.580	0.580	8,000	4,640	0.5800	0.580	0.580	0.610	0.580	0.580	8,000	0.5800	0.00%
2013-01-31	0	0.580	0.580	0.600	0.580	0.580	30,000	17,400	0.5800	0.580	0.580	0.600	0.580	0.580	30,000	0.5800	0.00%
2013-01-30	0	0.580	0.580	0.600	0.580	0.590	22,000	12,960	0.5891	0.580	0.580	0.600	0.580	0.590	22,000	0.5891	1.75%
2013-01-29	0	0.570	0.570	0.600	0.570	0.580	50,000	28,520	0.5704	0.570	0.570	0.600	0.570	0.580	50,000	0.5704	-9.52%
2013-01-28	0	0.630	0.580	0.630	0.590	0.630	24,000	14,240	0.5933	0.630	0.580	0.630	0.590	0.630	24,000	0.5933	3.28%
2013-01-25	0	0.610	0.600	0.640	0.610	0.610	72,000	43,920	0.6100	0.610	0.600	0.640	0.610	0.610	72,000	0.6100	0.00%
2013-01-24	0	0.610	0.610	0.650	0.610	0.610	70,000	42,700	0.6100	0.610	0.610	0.650	0.610	0.610	70,000	0.6100	-1.61%
2013-01-23	0	0.620	0.610	0.640	0.600	0.680	176,000	107,340	0.6099	0.620	0.610	0.640	0.600	0.680	176,000	0.6099	-1.59%
2013-01-22	0	0.630	0.600	0.630	0.590	0.670	6,000	3,760	0.6267	0.630	0.600	0.630	0.590	0.670	6,000	0.6267	0.00%
2013-01-21	0	0.630	0.600	0.640	-	-	0	0	-	0.630	0.600	0.640	-	-	0	-	0.00%
2013-01-18	0	0.630	0.600	0.630	0.560	0.640	574,000	334,720	0.5831	0.630	0.600	0.630	0.560	0.640	574,000	0.5831	-1.56%
2013-01-17	0	0.640	0.620	0.640	0.610	0.640	222,000	138,540	0.6241	0.640	0.620	0.640	0.610	0.640	222,000	0.6241	-1.54%
2013-01-16	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.650	0.620	0.650	0.650	0.650	30,000	0.6500	-1.52%
2013-01-15	0	0.660	0.660	0.670	0.640	0.670	164,000	107,560	0.6559	0.660	0.660	0.670	0.640	0.670	164,000	0.6559	-5.71%
2013-01-14	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2013-01-11	0	0.700	0.680	0.700	0.650	0.730	562,000	377,620	0.6719	0.700	0.680	0.700	0.650	0.730	562,000	0.6719	-1.41%
2013-01-10	0	0.710	0.660	0.670	0.660	0.730	156,000	108,020	0.6924	0.710	0.660	0.670	0.660	0.730	156,000	0.6924	1.43%
2013-01-09	0	0.700	0.680	0.700	0.650	0.700	32,000	21,820	0.6819	0.700	0.680	0.700	0.650	0.700	32,000	0.6819	1.45%
2013-01-08	0	0.690	0.680	0.690	0.660	0.720	72,000	49,440	0.6867	0.690	0.680	0.690	0.660	0.720	72,000	0.6867	-4.17%
2013-01-07	0	0.720	0.690	0.720	0.680	0.790	512,000	361,840	0.7067	0.720	0.690	0.720	0.680	0.790	512,000	0.7067	0.00%
2013-01-04	0	0.720	0.700	0.720	0.700	0.800	1,614,000	1,186,540	0.7352	0.720	0.700	0.720	0.700	0.800	1,614,000	0.7352	-7.69%
2013-01-03	0	0.780	0.780	0.790	0.690	0.920	5,678,000	4,754,640	0.8374	0.780	0.780	0.790	0.690	0.920	5,678,000	0.8374	23.81%
2013-01-02	0	0.630	0.630	0.670	0.590	0.600	28,000	16,720	0.5971	0.630	0.630	0.670	0.590	0.600	28,000	0.5971	5.00%
2012-12-31	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2012-12-28	0	0.600	0.540	0.650	-	-	0	0	-	0.600	0.540	0.650	-	-	0	-	0.00%
2012-12-27	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2012-12-24	0	0.600	0.520	0.660	-	-	0	0	-	0.600	0.520	0.660	-	-	0	-	0.00%
2012-12-21	0	0.600	0.580	0.600	0.600	0.600	12,000	7,200	0.6000	0.600	0.580	0.600	0.600	0.600	12,000	0.6000	-3.23%
2012-12-20	0	0.620	0.590	0.640	0.530	0.620	202,000	111,920	0.5541	0.620	0.590	0.640	0.530	0.620	202,000	0.5541	-8.82%
2012-12-19	0	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2012-12-18	0	0.680	0.590	0.700	-	-	0	0	-	0.680	0.590	0.700	-	-	0	-	0.00%
2012-12-17	0	0.680	0.580	0.680	-	-	2,000	1,360	0.6800	0.680	0.580	0.680	-	-	2,000	0.6800	0.00%
2012-12-14	0	0.680	0.600	0.680	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2012-12-13	0	0.680	0.580	0.680	-	-	0	0	-	0.680	0.580	0.680	-	-	0	-	0.00%
2012-12-12	0	0.680	0.590	0.690	0.620	0.680	22,000	13,760	0.6255	0.680	0.590	0.690	0.620	0.680	22,000	0.6255	-2.86%
2012-12-11	0	0.700	0.580	0.700	0.600	0.700	10,000	6,200	0.6200	0.700	0.580	0.700	0.600	0.700	10,000	0.6200	20.69%
2012-12-10	0	0.580	0.580	0.610	0.570	0.570	8,000	4,560	0.5700	0.580	0.580	0.610	0.570	0.570	8,000	0.5700	-9.38%
2012-12-07	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	-1.54%
2012-12-06	0	0.650	0.580	0.650	0.680	0.680	8,000	5,440	0.6800	0.650	0.580	0.650	0.680	0.680	8,000	0.6800	-5.80%
2012-12-05	0	0.690	0.580	0.690	0.570	0.700	64,000	38,200	0.5969	0.690	0.580	0.690	0.570	0.700	64,000	0.5969	21.05%
2012-12-04	0	0.570	0.540	0.570	0.560	0.570	30,000	17,000	0.5667	0.570	0.540	0.570	0.560	0.570	30,000	0.5667	1.79%
2012-12-03	0	0.560	0.480	0.590	-	-	0	0	-	0.560	0.480	0.590	-	-	0	-	0.00%
2012-11-30	0	0.560	0.470	0.590	-	-	0	0	-	0.560	0.470	0.590	-	-	0	-	0.00%
2012-11-29	0	0.560	0.475	0.590	-	-	0	0	-	0.560	0.475	0.590	-	-	0	-	0.00%
2012-11-28	0	0.560	0.485	0.560	0.560	0.560	16,000	8,960	0.5600	0.560	0.485	0.560	0.560	0.560	16,000	0.5600	7.69%
2012-11-27	0	0.520	0.485	0.560	-	-	0	0	-	0.520	0.485	0.560	-	-	0	-	0.00%
2012-11-26	0	0.520	0.485	0.540	-	-	0	0	-	0.520	0.485	0.540	-	-	0	-	0.00%
2012-11-23	0	0.520	0.480	0.520	0.465	0.520	28,000	13,690	0.4889	0.520	0.480	0.520	0.465	0.520	28,000	0.4889	-3.70%
2012-11-22	0	0.540	0.500	0.590	-	-	0	0	-	0.540	0.500	0.590	-	-	0	-	0.00%
2012-11-21	0	0.540	0.495	0.550	-	-	0	0	-	0.540	0.495	0.550	-	-	0	-	0.00%
2012-11-20	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-1.82%
2012-11-19	0	0.550	0.495	0.560	-	-	0	0	-	0.550	0.495	0.560	-	-	0	-	0.00%
2012-11-16	0	0.550	0.510	0.560	-	-	0	0	-	0.550	0.510	0.560	-	-	0	-	0.00%
2012-11-15	0	0.550	0.485	0.550	-	-	0	0	-	0.550	0.485	0.550	-	-	0	-	0.00%
2012-11-14	0	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2012-11-13	0	0.550	0.485	0.560	-	-	0	0	-	0.550	0.485	0.560	-	-	0	-	0.00%
2012-11-12	0	0.550	0.500	0.570	-	-	0	0	-	0.550	0.500	0.570	-	-	0	-	0.00%
2012-11-09	0	0.550	0.520	0.560	-	-	0	0	-	0.550	0.520	0.560	-	-	0	-	0.00%
2012-11-08	0	0.550	0.510	0.570	-	-	0	0	-	0.550	0.510	0.570	-	-	0	-	0.00%
2012-11-07	0	0.550	0.540	0.560	0.530	0.560	32,000	17,300	0.5406	0.550	0.540	0.560	0.530	0.560	32,000	0.5406	-6.78%
2012-11-06	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2012-11-05	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2012-11-02	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2012-11-01	0	0.590	0.530	0.600	-	-	0	0	-	0.590	0.530	0.600	-	-	0	-	0.00%
2012-10-31	0	0.590	0.510	0.590	0.580	0.600	38,000	22,080	0.5811	0.590	0.510	0.590	0.580	0.600	38,000	0.5811	1.72%
2012-10-30	0	0.580	0.550	0.620	-	-	0	0	-	0.580	0.550	0.620	-	-	0	-	0.00%
2012-10-29	0	0.580	0.540	0.620	-	-	0	0	-	0.580	0.540	0.620	-	-	0	-	0.00%
2012-10-26	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2012-10-25	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2012-10-24	0	0.580	0.560	0.590	0.550	0.580	32,000	17,660	0.5519	0.580	0.560	0.590	0.550	0.580	32,000	0.5519	-3.33%
2012-10-22	0	0.600	0.570	0.600	0.540	0.600	84,000	47,000	0.5595	0.600	0.570	0.600	0.540	0.600	84,000	0.5595	-11.76%
2012-10-19	0	0.680	0.550	0.680	-	-	0	0	-	0.680	0.550	0.680	-	-	0	-	0.00%
2012-10-18	0	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2012-10-17	0	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2012-10-16	0	0.680	0.560	0.680	-	-	0	0	-	0.680	0.560	0.680	-	-	0	-	0.00%
2012-10-15	0	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2012-10-12	0	0.680	0.570	0.680	-	-	0	0	-	0.680	0.570	0.680	-	-	0	-	0.00%
2012-10-11	0	0.680	0.580	0.700	-	-	0	0	-	0.680	0.580	0.700	-	-	0	-	0.00%
2012-10-10	0	0.680	0.680	0.700	-	-	0	0	-	0.680	0.680	0.700	-	-	0	-	4.62%
2012-10-09	0	0.650	0.650	0.660	0.570	0.570	10,000	5,700	0.5700	0.650	0.650	0.660	0.570	0.570	10,000	0.5700	-1.52%
2012-10-08	0	0.660	0.570	0.660	-	-	0	0	-	0.660	0.570	0.660	-	-	0	-	0.00%
2012-10-05	0	0.660	0.660	0.690	0.560	0.560	4,000	2,240	0.5600	0.660	0.660	0.690	0.560	0.560	4,000	0.5600	1.54%
2012-10-04	0	0.650	0.550	0.700	-	-	0	0	-	0.650	0.550	0.700	-	-	0	-	0.00%
2012-10-03	0	0.650	0.540	0.650	-	-	0	0	-	0.650	0.540	0.650	-	-	0	-	-1.52%
2012-09-28	0	0.660	0.660	0.680	-	-	0	0	-	0.660	0.660	0.680	-	-	0	-	6.45%
2012-09-27	0	0.620	0.530	0.620	0.530	0.700	68,000	38,000	0.5588	0.620	0.530	0.620	0.530	0.700	68,000	0.5588	16.98%
2012-09-26	0	0.530	0.530	0.560	0.520	0.520	20,000	10,400	0.5200	0.530	0.530	0.560	0.520	0.520	20,000	0.5200	0.00%
2012-09-25	0	0.530	0.530	0.560	0.530	0.530	10,000	5,300	0.5300	0.530	0.530	0.560	0.530	0.530	10,000	0.5300	-3.64%
2012-09-24	0	0.550	0.530	0.660	-	-	0	0	-	0.550	0.530	0.660	-	-	0	-	0.00%
2012-09-21	0	0.550	0.530	0.560	-	-	0	0	-	0.550	0.530	0.560	-	-	0	-	0.00%
2012-09-20	0	0.550	0.530	0.560	-	-	0	0	-	0.550	0.530	0.560	-	-	0	-	0.00%
2012-09-19	0	0.550	0.520	0.550	0.520	0.550	42,000	21,900	0.5214	0.550	0.520	0.550	0.520	0.550	42,000	0.5214	0.00%
2012-09-18	0	0.550	0.540	0.550	0.550	0.550	8,000	4,340	0.5425	0.550	0.540	0.550	0.550	0.550	8,000	0.5425	0.00%
2012-09-17	0	0.550	0.540	0.570	0.530	0.550	86,000	46,360	0.5391	0.550	0.540	0.570	0.530	0.550	86,000	0.5391	-8.33%
2012-09-14	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2012-09-13	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2012-09-12	0	0.600	0.570	0.600	0.510	0.600	32,000	16,800	0.5250	0.600	0.570	0.600	0.510	0.600	32,000	0.5250	0.00%
2012-09-11	0	0.600	0.560	0.700	0.600	0.700	60,000	38,800	0.6467	0.600	0.560	0.700	0.600	0.700	60,000	0.6467	0.00%
2012-09-10	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2012-09-07	0	0.600	0.560	0.600	0.560	0.600	98,000	58,560	0.5976	0.600	0.560	0.600	0.560	0.600	98,000	0.5976	17.65%
2012-09-06	0	0.510	0.510	0.560	-	-	0	0	-	0.510	0.510	0.560	-	-	0	-	0.00%
2012-09-05	0	0.510	0.510	0.540	0.510	0.510	22,000	11,220	0.5100	0.510	0.510	0.540	0.510	0.510	22,000	0.5100	2.00%
2012-09-04	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2012-09-03	0	0.500	0.450	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.450	0.500	0.500	0.500	20,000	0.5000	-3.85%
2012-08-31	0	0.520	0.485	0.540	-	-	0	0	-	0.520	0.485	0.540	-	-	0	-	0.00%
2012-08-30	0	0.520	0.500	0.550	-	-	0	0	-	0.520	0.500	0.550	-	-	0	-	0.00%
2012-08-29	0	0.520	0.500	0.540	-	-	0	0	-	0.520	0.500	0.540	-	-	0	-	0.00%
2012-08-28	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2012-08-27	0	0.520	0.510	0.530	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2012-08-24	0	0.520	0.510	0.530	0.520	0.520	54,000	28,080	0.5200	0.520	0.510	0.530	0.520	0.520	54,000	0.5200	0.00%
2012-08-23	0	0.520	0.520	0.530	0.500	0.530	54,000	27,120	0.5022	0.520	0.520	0.530	0.500	0.530	54,000	0.5022	-1.89%
2012-08-22	0	0.530	0.520	0.550	0.500	0.530	146,000	73,480	0.5033	0.530	0.520	0.550	0.500	0.530	146,000	0.5033	-17.19%
2012-08-21	0	0.640	0.600	0.670	0.640	0.790	410,000	296,140	0.7223	0.640	0.600	0.670	0.640	0.790	410,000	0.7223	6.67%
2012-08-20	0	0.600	0.500	0.630	0.420	0.600	132,000	71,700	0.5432	0.600	0.500	0.630	0.420	0.600	132,000	0.5432	39.53%
2012-08-17	0	0.430	0.390	0.440	0.375	0.430	72,000	29,640	0.4117	0.430	0.390	0.440	0.375	0.430	72,000	0.4117	19.44%
2012-08-16	0	0.360	0.330	0.380	-	-	0	0	-	0.360	0.330	0.380	-	-	0	-	0.00%
2012-08-15	0	0.360	0.330	0.380	-	-	0	0	-	0.360	0.330	0.380	-	-	0	-	0.00%
2012-08-14	0	0.360	0.320	0.385	-	-	0	0	-	0.360	0.320	0.385	-	-	0	-	0.00%
2012-08-13	0	0.360	0.320	0.390	-	-	0	0	-	0.360	0.320	0.390	-	-	0	-	0.00%
2012-08-10	0	0.360	0.335	0.395	-	-	0	0	-	0.360	0.335	0.395	-	-	0	-	0.00%
2012-08-09	0	0.360	0.330	0.400	-	-	0	0	-	0.360	0.330	0.400	-	-	0	-	0.00%
2012-08-08	0	0.360	0.320	0.415	-	-	0	0	-	0.360	0.320	0.415	-	-	0	-	0.00%
2012-08-07	0	0.360	0.325	0.420	-	-	0	0	-	0.360	0.325	0.420	-	-	0	-	0.00%
2012-08-06	0	0.360	0.320	0.430	-	-	0	0	-	0.360	0.320	0.430	-	-	0	-	0.00%
2012-08-03	0	0.360	0.320	0.430	-	-	0	0	-	0.360	0.320	0.430	-	-	0	-	0.00%
2012-08-02	0	0.360	0.320	0.430	-	-	0	0	-	0.360	0.320	0.430	-	-	0	-	0.00%
2012-08-01	0	0.360	0.320	0.430	-	-	0	0	-	0.360	0.320	0.430	-	-	0	-	0.00%
2012-07-31	0	0.360	0.360	0.410	0.360	0.360	40,000	14,400	0.3600	0.360	0.360	0.410	0.360	0.360	40,000	0.3600	0.00%
2012-07-30	0	0.360	0.360	0.410	-	-	0	0	-	0.360	0.360	0.410	-	-	0	-	0.00%
2012-07-27	0	0.360	0.360	0.410	-	-	0	0	-	0.360	0.360	0.410	-	-	0	-	0.00%
2012-07-26	0	0.360	0.350	0.420	-	-	0	0	-	0.360	0.350	0.420	-	-	0	-	0.00%
2012-07-25	0	0.360	0.340	0.430	-	-	0	0	-	0.360	0.340	0.430	-	-	0	-	0.00%
2012-07-24	0	0.360	0.340	0.450	-	-	0	0	-	0.360	0.340	0.450	-	-	0	-	0.00%
2012-07-23	0	0.360	0.340	0.425	0.360	0.360	4,000	1,440	0.3600	0.360	0.340	0.425	0.360	0.360	4,000	0.3600	0.00%
2012-07-20	0	0.360	0.360	0.430	-	-	0	0	-	0.360	0.360	0.430	-	-	0	-	0.00%
2012-07-19	0	0.360	0.350	0.430	-	-	0	0	-	0.360	0.350	0.430	-	-	0	-	0.00%
2012-07-18	0	0.360	0.340	0.420	-	-	0	0	-	0.360	0.340	0.420	-	-	0	-	0.00%
2012-07-17	0	0.360	0.360	0.410	0.340	0.340	14,000	4,760	0.3400	0.360	0.360	0.410	0.340	0.340	14,000	0.3400	0.00%
2012-07-16	0	0.360	0.320	0.400	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2012-07-13	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2012-07-12	0	0.360	0.325	0.430	-	-	0	0	-	0.360	0.325	0.430	-	-	0	-	0.00%
2012-07-11	0	0.360	0.320	0.430	-	-	0	0	-	0.360	0.320	0.430	-	-	0	-	0.00%
2012-07-10	0	0.360	0.315	0.430	-	-	0	0	-	0.360	0.315	0.430	-	-	0	-	0.00%
2012-07-09	0	0.360	0.315	0.430	-	-	0	0	-	0.360	0.315	0.430	-	-	0	-	0.00%
2012-07-06	0	0.360	0.320	0.400	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2012-07-05	0	0.360	0.315	0.400	-	-	0	0	-	0.360	0.315	0.400	-	-	0	-	0.00%
2012-07-04	0	0.360	0.315	0.400	-	-	0	0	-	0.360	0.315	0.400	-	-	0	-	0.00%
2012-07-03	0	0.360	0.315	0.430	-	-	0	0	-	0.360	0.315	0.430	-	-	0	-	0.00%
2012-06-29	0	0.360	0.310	0.380	-	-	0	0	-	0.360	0.310	0.380	-	-	0	-	0.00%
2012-06-28	0	0.360	0.310	0.440	-	-	0	0	-	0.360	0.310	0.440	-	-	0	-	0.00%
2012-06-27	0	0.360	0.315	0.440	-	-	0	0	-	0.360	0.315	0.440	-	-	0	-	0.00%
2012-06-26	0	0.360	0.360	0.440	0.340	0.340	10,000	3,400	0.3400	0.360	0.360	0.440	0.340	0.340	10,000	0.3400	-8.86%
2012-06-25	0	0.395	0.340	0.440	-	-	0	0	-	0.395	0.340	0.440	-	-	0	-	0.00%
2012-06-22	0	0.395	0.340	0.430	-	-	0	0	-	0.395	0.340	0.430	-	-	0	-	0.00%
2012-06-21	0	0.395	0.345	0.400	-	-	0	0	-	0.395	0.345	0.400	-	-	0	-	0.00%
2012-06-20	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	0.00%
2012-06-19	0	0.395	0.340	0.395	0.330	0.400	196,000	70,320	0.3588	0.395	0.340	0.395	0.330	0.400	196,000	0.3588	1.28%
2012-06-18	0	0.390	0.380	0.430	-	-	0	0	-	0.390	0.380	0.430	-	-	0	-	0.00%
2012-06-15	0	0.390	0.380	0.425	-	-	0	0	-	0.390	0.380	0.425	-	-	0	-	0.00%
2012-06-14	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2012-06-13	0	0.390	0.340	0.395	-	-	0	0	-	0.390	0.340	0.395	-	-	0	-	0.00%
2012-06-12	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	-1.27%
2012-06-11	0	0.395	0.370	0.395	0.395	0.395	120,000	47,400	0.3950	0.395	0.370	0.395	0.395	0.395	120,000	0.3950	0.00%
2012-06-08	0	0.395	0.350	0.400	-	-	0	0	-	0.395	0.350	0.400	-	-	0	-	0.00%
2012-06-07	0	0.395	0.340	0.400	-	-	0	0	-	0.395	0.340	0.400	-	-	0	-	0.00%
2012-06-06	0	0.395	0.370	0.400	-	-	0	0	-	0.395	0.370	0.400	-	-	0	-	0.00%
2012-06-05	0	0.395	0.370	0.400	-	-	0	0	-	0.395	0.370	0.400	-	-	0	-	0.00%
2012-06-04	0	0.395	0.370	0.400	-	-	0	0	-	0.395	0.370	0.400	-	-	0	-	0.00%
2012-06-01	0	0.395	0.370	0.395	0.370	0.395	10,000	3,890	0.3890	0.395	0.370	0.395	0.370	0.395	10,000	0.3890	1.28%
2012-05-31	0	0.390	0.390	0.425	0.380	0.380	80,000	30,400	0.3800	0.390	0.390	0.425	0.380	0.380	80,000	0.3800	-7.14%
2012-05-30	0	0.420	0.370	0.475	-	-	0	0	-	0.420	0.370	0.475	-	-	0	-	0.00%
2012-05-29	0	0.420	0.420	0.445	0.410	0.410	20,000	8,200	0.4100	0.420	0.420	0.445	0.410	0.410	20,000	0.4100	2.44%
2012-05-28	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2012-05-25	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2012-05-24	0	0.410	0.370	0.455	-	-	0	0	-	0.410	0.370	0.455	-	-	0	-	0.00%
2012-05-23	0	0.410	0.370	0.455	-	-	0	0	-	0.410	0.370	0.455	-	-	0	-	0.00%
2012-05-22	0	0.410	0.370	0.455	-	-	0	0	-	0.410	0.370	0.455	-	-	0	-	0.00%
2012-05-21	0	0.410	0.410	0.460	0.410	0.410	4,000	1,640	0.4100	0.410	0.410	0.460	0.410	0.410	4,000	0.4100	-10.87%
2012-05-18	0	0.460	0.420	0.460	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-2.13%
2012-05-17	0	0.470	0.425	0.480	-	-	0	0	-	0.470	0.425	0.480	-	-	0	-	0.00%
2012-05-16	0	0.470	0.430	0.470	-	-	0	0	-	0.470	0.430	0.470	-	-	0	-	0.00%
2012-05-15	0	0.470	0.450	0.480	0.440	0.470	170,000	75,840	0.4461	0.470	0.450	0.480	0.440	0.470	170,000	0.4461	-4.08%
2012-05-14	0	0.490	0.440	0.500	-	-	0	0	-	0.490	0.440	0.500	-	-	0	-	0.00%
2012-05-11	0	0.490	0.440	0.495	-	-	0	0	-	0.490	0.440	0.495	-	-	0	-	0.00%
2012-05-10	0	0.490	0.440	0.495	-	-	0	0	-	0.490	0.440	0.495	-	-	0	-	0.00%
2012-05-09	0	0.490	0.440	0.495	-	-	0	0	-	0.490	0.440	0.495	-	-	0	-	0.00%
2012-05-08	0	0.490	0.440	0.490	0.500	0.500	40,000	20,000	0.5000	0.490	0.440	0.490	0.500	0.500	40,000	0.5000	0.00%
2012-05-07	0	0.490	0.450	0.500	-	-	0	0	-	0.490	0.450	0.500	-	-	0	-	0.00%
2012-05-04	0	0.490	0.480	0.500	0.490	0.490	118,000	57,820	0.4900	0.490	0.480	0.500	0.490	0.490	118,000	0.4900	-9.26%
2012-05-03	0	0.540	0.490	0.560	-	-	0	0	-	0.540	0.490	0.560	-	-	0	-	0.00%
2012-05-02	0	0.540	0.490	0.560	-	-	0	0	-	0.540	0.490	0.560	-	-	0	-	0.00%
2012-04-30	0	0.540	0.490	0.560	-	-	0	0	-	0.540	0.490	0.560	-	-	0	-	0.00%
2012-04-27	0	0.540	0.490	0.580	-	-	0	0	-	0.540	0.490	0.580	-	-	0	-	0.00%
2012-04-26	0	0.540	0.490	0.580	-	-	0	0	-	0.540	0.490	0.580	-	-	0	-	0.00%
2012-04-25	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	-1.82%
2012-04-24	0	0.550	0.510	0.590	0.550	0.550	40,000	22,000	0.5500	0.550	0.510	0.590	0.550	0.550	40,000	0.5500	10.00%
2012-04-23	0	0.500	0.470	0.550	0.500	0.510	112,000	56,540	0.5048	0.500	0.470	0.550	0.500	0.510	112,000	0.5048	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2012-04-12	0	0.500	0.450	0.610	-	-	0	0	-	0.500	0.450	0.610	-	-	0	-	0.00%
2012-04-11	0	0.500	0.445	0.600	-	-	0	0	-	0.500	0.445	0.600	-	-	0	-	0.00%
2012-04-10	0	0.500	0.500	0.610	0.500	0.500	6,000	3,000	0.5000	0.500	0.500	0.610	0.500	0.500	6,000	0.5000	-1.96%
2012-04-05	0	0.510	0.510	0.630	-	-	0	0	-	0.510	0.510	0.630	-	-	0	-	0.00%
2012-04-03	0	0.510	0.510	0.600	0.500	0.500	8,000	4,000	0.5000	0.510	0.510	0.600	0.500	0.500	8,000	0.5000	-12.07%
2012-04-02	0	0.580	0.530	0.630	-	-	0	0	-	0.580	0.530	0.630	-	-	0	-	0.00%
2012-03-30	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2012-03-29	0	0.580	0.500	0.630	-	-	0	0	-	0.580	0.500	0.630	-	-	0	-	0.00%
2012-03-28	0	0.580	0.520	0.630	-	-	0	0	-	0.580	0.520	0.630	-	-	0	-	0.00%
2012-03-27	0	0.580	0.530	0.620	-	-	0	0	-	0.580	0.530	0.620	-	-	0	-	0.00%
2012-03-26	0	0.580	0.510	-	-	-	0	0	-	0.580	0.510	-	-	-	0	-	0.00%
2012-03-23	0	0.580	0.550	0.630	-	-	0	0	-	0.580	0.550	0.630	-	-	0	-	0.00%
2012-03-22	0	0.580	0.570	0.620	-	-	0	0	-	0.580	0.570	0.620	-	-	0	-	0.00%
2012-03-21	0	0.580	0.580	0.630	0.580	0.580	24,000	13,920	0.5800	0.580	0.580	0.630	0.580	0.580	24,000	0.5800	-1.69%
2012-03-20	0	0.590	0.560	0.620	-	-	0	0	-	0.590	0.560	0.620	-	-	0	-	0.00%
2012-03-19	0	0.590	0.590	0.620	0.560	0.560	10,000	5,600	0.5600	0.590	0.590	0.620	0.560	0.560	10,000	0.5600	-6.35%
2012-03-16	0	0.630	0.580	0.700	-	-	0	0	-	0.630	0.580	0.700	-	-	0	-	0.00%
2012-03-15	0	0.630	0.590	0.630	-	-	0	0	-	0.630	0.590	0.630	-	-	0	-	0.00%
2012-03-14	0	0.630	0.580	0.700	-	-	0	0	-	0.630	0.580	0.700	-	-	0	-	0.00%
2012-03-13	0	0.630	0.580	0.700	-	-	0	0	-	0.630	0.580	0.700	-	-	0	-	0.00%
2012-03-12	0	0.630	0.580	0.700	-	-	0	0	-	0.630	0.580	0.700	-	-	0	-	0.00%
2012-03-09	0	0.630	0.520	0.700	-	-	0	0	-	0.630	0.520	0.700	-	-	0	-	0.00%
2012-03-08	0	0.630	0.600	0.700	-	-	0	0	-	0.630	0.600	0.700	-	-	0	-	0.00%
2012-03-07	0	0.630	0.600	0.680	0.630	0.630	76,000	47,880	0.6300	0.630	0.600	0.680	0.630	0.630	76,000	0.6300	0.00%
2012-03-06	0	0.630	0.610	0.630	0.630	0.650	46,000	29,020	0.6309	0.630	0.610	0.630	0.630	0.650	46,000	0.6309	-5.97%
2012-03-05	0	0.670	0.650	0.720	0.620	0.680	70,000	44,860	0.6409	0.670	0.650	0.720	0.620	0.680	70,000	0.6409	-9.46%
2012-03-02	0	0.740	0.660	0.740	0.700	0.750	118,000	83,420	0.7069	0.740	0.660	0.740	0.700	0.750	118,000	0.7069	5.71%
2012-03-01	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2012-02-29	0	0.700	0.630	0.750	0.700	0.700	22,000	15,400	0.7000	0.700	0.630	0.750	0.700	0.700	22,000	0.7000	-4.11%
2012-02-28	0	0.730	0.620	0.730	-	-	0	0	-	0.730	0.620	0.730	-	-	0	-	-2.67%
2012-02-27	0	0.750	0.620	0.750	-	-	0	0	-	0.750	0.620	0.750	-	-	0	-	0.00%
2012-02-24	0	0.750	0.620	0.750	-	-	0	0	-	0.750	0.620	0.750	-	-	0	-	0.00%
2012-02-23	0	0.750	0.610	0.750	-	-	0	0	-	0.750	0.610	0.750	-	-	0	-	0.00%
2012-02-22	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2012-02-21	0	0.750	0.650	0.750	0.590	0.800	176,000	117,200	0.6659	0.750	0.650	0.750	0.590	0.800	176,000	0.6659	8.70%
2012-02-20	0	0.690	0.590	0.700	0.530	0.690	4,000	2,440	0.6100	0.690	0.590	0.700	0.530	0.690	4,000	0.6100	0.00%
2012-02-17	0	0.690	0.530	0.690	-	-	0	0	-	0.690	0.530	0.690	-	-	0	-	0.00%
2012-02-16	0	0.690	0.540	0.690	-	-	0	0	-	0.690	0.540	0.690	-	-	0	-	0.00%
2012-02-15	0	0.690	0.510	0.690	-	-	0	0	-	0.690	0.510	0.690	-	-	0	-	0.00%
2012-02-14	0	0.690	0.550	0.690	-	-	0	0	-	0.690	0.550	0.690	-	-	0	-	0.00%
2012-02-13	0	0.690	0.560	0.690	-	-	0	0	-	0.690	0.560	0.690	-	-	0	-	0.00%
2012-02-10	0	0.690	0.530	0.690	-	-	0	0	-	0.690	0.530	0.690	-	-	0	-	-1.43%
2012-02-09	0	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2012-02-08	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2012-02-07	0	0.700	0.550	0.700	-	-	0	0	-	0.700	0.550	0.700	-	-	0	-	0.00%
2012-02-06	0	0.700	0.560	0.750	-	-	0	0	-	0.700	0.560	0.750	-	-	0	-	0.00%
2012-02-03	0	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2012-02-02	0	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2012-02-01	0	0.700	0.540	0.720	-	-	0	0	-	0.700	0.540	0.720	-	-	0	-	0.00%
2012-01-31	0	0.700	0.530	0.700	-	-	0	0	-	0.700	0.530	0.700	-	-	0	-	0.00%
2012-01-30	0	0.700	0.520	0.700	-	-	0	0	-	0.700	0.520	0.700	-	-	0	-	0.00%
2012-01-27	0	0.700	0.560	0.700	0.720	0.720	14,000	10,080	0.7200	0.700	0.560	0.700	0.720	0.720	14,000	0.7200	7.69%
2012-01-26	0	0.650	0.450	0.700	0.650	0.650	20,000	13,000	0.6500	0.650	0.450	0.700	0.650	0.650	20,000	0.6500	10.17%
2012-01-20	0	0.590	0.510	0.620	-	-	0	0	-	0.590	0.510	0.620	-	-	0	-	0.00%
2012-01-19	0	0.590	0.390	0.700	-	-	0	0	-	0.590	0.390	0.700	-	-	0	-	0.00%
2012-01-18	0	0.590	0.485	0.700	-	-	0	0	-	0.590	0.485	0.700	-	-	0	-	0.00%
2012-01-17	0	0.590	0.530	0.700	-	-	0	0	-	0.590	0.530	0.700	-	-	0	-	0.00%
2012-01-16	0	0.590	0.590	0.680	0.590	0.700	38,000	23,240	0.6116	0.590	0.590	0.680	0.590	0.700	38,000	0.6116	-4.84%
2012-01-13	0	0.620	0.500	0.800	-	-	0	0	-	0.620	0.500	0.800	-	-	0	-	0.00%
2012-01-12	0	0.620	0.560	0.690	-	-	0	0	-	0.620	0.560	0.690	-	-	0	-	0.00%
2012-01-11	0	0.620	0.620	0.690	0.620	0.620	2,000	1,240	0.6200	0.620	0.620	0.690	0.620	0.620	2,000	0.6200	-10.14%
2012-01-10	0	0.690	0.580	0.690	-	-	0	0	-	0.690	0.580	0.690	-	-	0	-	0.00%
2012-01-09	0	0.690	0.570	0.700	-	-	0	0	-	0.690	0.570	0.700	-	-	0	-	0.00%
2012-01-06	0	0.690	0.520	0.690	-	-	0	0	-	0.690	0.520	0.690	-	-	0	-	0.00%
2012-01-05	0	0.690	0.500	0.690	-	-	0	0	-	0.690	0.500	0.690	-	-	0	-	0.00%
2012-01-04	0	0.690	0.530	0.700	-	-	0	0	-	0.690	0.530	0.700	-	-	0	-	0.00%
2012-01-03	0	0.690	0.520	0.700	-	-	0	0	-	0.690	0.520	0.700	-	-	0	-	0.00%
2011-12-30	0	0.690	0.530	0.690	-	-	0	0	-	0.690	0.530	0.690	-	-	0	-	-1.43%
2011-12-29	0	0.700	0.520	0.710	-	-	0	0	-	0.700	0.520	0.710	-	-	0	-	0.00%
2011-12-28	0	0.700	0.700	0.800	0.570	0.700	40,000	23,160	0.5790	0.700	0.700	0.800	0.570	0.700	40,000	0.5790	14.75%
2011-12-23	0	0.610	0.540	0.700	-	-	0	0	-	0.610	0.540	0.700	-	-	0	-	0.00%
2011-12-22	0	0.610	0.510	0.720	-	-	0	0	-	0.610	0.510	0.720	-	-	0	-	0.00%
2011-12-21	0	0.610	0.540	0.610	0.570	0.610	48,000	28,640	0.5967	0.610	0.540	0.610	0.570	0.610	48,000	0.5967	7.02%
2011-12-20	0	0.570	0.570	0.690	0.560	0.560	2,000	1,120	0.5600	0.570	0.570	0.690	0.560	0.560	2,000	0.5600	-17.39%
2011-12-19	0	0.690	0.530	0.890	-	-	0	0	-	0.690	0.530	0.890	-	-	0	-	0.00%
2011-12-16	0	0.690	0.600	0.690	-	-	0	0	-	0.690	0.600	0.690	-	-	0	-	0.00%
2011-12-15	0	0.690	0.610	0.690	-	-	0	0	-	0.690	0.610	0.690	-	-	0	-	-1.43%
2011-12-14	0	0.700	0.560	0.700	-	-	0	0	-	0.700	0.560	0.700	-	-	0	-	0.00%
2011-12-13	0	0.700	0.530	0.750	0.700	0.700	10,000	7,000	0.7000	0.700	0.530	0.750	0.700	0.700	10,000	0.7000	0.00%
2011-12-12	0	0.700	0.510	0.870	-	-	0	0	-	0.700	0.510	0.870	-	-	0	-	0.00%
2011-12-09	0	0.700	0.580	0.790	-	-	0	0	-	0.700	0.580	0.790	-	-	0	-	0.00%
2011-12-08	0	0.700	0.560	0.740	-	-	0	0	-	0.700	0.560	0.740	-	-	0	-	0.00%
2011-12-07	0	0.700	0.550	0.740	0.700	0.700	100,000	70,000	0.7000	0.700	0.550	0.740	0.700	0.700	100,000	0.7000	6.06%
2011-12-06	0	0.660	0.620	0.740	-	-	0	0	-	0.660	0.620	0.740	-	-	0	-	0.00%
2011-12-05	0	0.660	0.520	0.680	0.660	0.770	184,000	128,500	0.6984	0.660	0.520	0.680	0.660	0.770	184,000	0.6984	-1.49%
2011-12-02	0	0.670	0.650	0.700	0.660	0.670	38,000	25,360	0.6674	0.670	0.650	0.700	0.660	0.670	38,000	0.6674	-2.90%
2011-12-01	0	0.690	0.590	0.870	-	-	0	0	-	0.690	0.590	0.870	-	-	0	-	0.00%
2011-11-30	0	0.690	0.530	0.890	-	-	0	0	-	0.690	0.530	0.890	-	-	0	-	0.00%
2011-11-29	0	0.690	0.600	0.890	-	-	0	0	-	0.690	0.600	0.890	-	-	0	-	0.00%
2011-11-28	0	0.690	0.600	0.890	-	-	0	0	-	0.690	0.600	0.890	-	-	0	-	0.00%
2011-11-25	0	0.690	0.540	0.690	-	-	0	0	-	0.690	0.540	0.690	-	-	0	-	0.00%
2011-11-24	0	0.690	0.630	0.890	-	-	0	0	-	0.690	0.630	0.890	-	-	0	-	0.00%
2011-11-23	0	0.690	0.610	0.870	-	-	0	0	-	0.690	0.610	0.870	-	-	0	-	0.00%
2011-11-22	0	0.690	0.600	0.700	-	-	0	0	-	0.690	0.600	0.700	-	-	0	-	0.00%
2011-11-21	0	0.690	0.590	0.740	-	-	0	0	-	0.690	0.590	0.740	-	-	0	-	0.00%
2011-11-18	0	0.690	0.690	0.740	0.690	0.690	24,000	16,560	0.6900	0.690	0.690	0.740	0.690	0.690	24,000	0.6900	1.47%
2011-11-17	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2011-11-16	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2011-11-15	0	0.680	0.610	0.720	-	-	0	0	-	0.680	0.610	0.720	-	-	0	-	0.00%
2011-11-14	0	0.680	0.610	0.720	-	-	0	0	-	0.680	0.610	0.720	-	-	0	-	0.00%
2011-11-11	0	0.680	0.540	0.720	-	-	0	0	-	0.680	0.540	0.720	-	-	0	-	0.00%
2011-11-10	0	0.680	0.600	0.720	-	-	0	0	-	0.680	0.600	0.720	-	-	0	-	0.00%
2011-11-09	0	0.680	0.620	0.720	-	-	0	0	-	0.680	0.620	0.720	-	-	0	-	0.00%
2011-11-08	0	0.680	0.640	0.770	0.680	0.680	6,000	4,080	0.6800	0.680	0.640	0.770	0.680	0.680	6,000	0.6800	0.00%
2011-11-07	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2011-11-04	0	0.680	0.680	0.720	0.640	0.710	14,000	9,380	0.6700	0.680	0.680	0.720	0.640	0.710	14,000	0.6700	0.00%
2011-11-03	0	0.680	0.640	0.720	-	-	0	0	-	0.680	0.640	0.720	-	-	0	-	0.00%
2011-11-02	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
2011-11-01	0	0.680	0.680	0.730	0.670	0.670	10,000	6,700	0.6700	0.680	0.680	0.730	0.670	0.670	10,000	0.6700	-13.92%
2011-10-31	0	0.790	0.650	0.790	-	-	0	0	-	0.790	0.650	0.790	-	-	0	-	0.00%
2011-10-28	0	0.790	0.710	0.800	-	-	0	0	-	0.790	0.710	0.800	-	-	0	-	0.00%
2011-10-27	0	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	0.00%
2011-10-26	0	0.790	0.680	0.790	0.700	0.790	20,000	14,180	0.7090	0.790	0.680	0.790	0.700	0.790	20,000	0.7090	12.86%
2011-10-25	0	0.700	0.680	0.750	-	-	0	0	-	0.700	0.680	0.750	-	-	0	-	0.00%
2011-10-24	0	0.700	0.680	0.740	0.680	0.700	18,000	12,400	0.6889	0.700	0.680	0.740	0.680	0.700	18,000	0.6889	7.69%
2011-10-21	0	0.650	0.650	0.740	0.620	0.750	22,000	13,900	0.6318	0.650	0.650	0.740	0.620	0.750	22,000	0.6318	-13.33%
2011-10-20	0	0.750	0.610	0.750	-	-	0	0	-	0.750	0.610	0.750	-	-	0	-	-6.25%
2011-10-19	0	0.800	0.600	0.800	-	-	0	0	-	0.800	0.600	0.800	-	-	0	-	0.00%
2011-10-18	0	0.800	0.600	0.800	-	-	0	0	-	0.800	0.600	0.800	-	-	0	-	0.00%
2011-10-17	0	0.800	0.610	0.800	-	-	0	0	-	0.800	0.610	0.800	-	-	0	-	0.00%
2011-10-14	0	0.800	0.670	0.800	0.750	0.800	102,000	76,600	0.7510	0.800	0.670	0.800	0.750	0.800	102,000	0.7510	6.67%
2011-10-13	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-10-12	0	0.750	0.750	0.770	0.740	0.750	310,000	232,240	0.7492	0.750	0.750	0.770	0.740	0.750	310,000	0.7492	19.05%
2011-10-11	0	0.630	0.630	0.710	0.630	0.630	4,000	2,520	0.6300	0.630	0.630	0.710	0.630	0.630	4,000	0.6300	0.00%
2011-10-10	0	0.630	0.630	0.690	0.630	0.750	196,000	133,360	0.6804	0.630	0.630	0.690	0.630	0.750	196,000	0.6804	0.00%
2011-10-07	0	0.630	0.630	0.670	0.630	0.630	120,000	75,600	0.6300	0.630	0.630	0.670	0.630	0.630	120,000	0.6300	3.28%
2011-10-06	0	0.610	0.590	0.730	0.590	0.610	4,000	2,400	0.6000	0.610	0.590	0.730	0.590	0.610	4,000	0.6000	-17.57%
2011-10-04	0	0.740	0.550	0.740	-	-	0	0	-	0.740	0.550	0.740	-	-	0	-	0.00%
2011-10-03	0	0.740	0.540	0.750	-	-	0	0	-	0.740	0.540	0.750	-	-	0	-	0.00%
2011-09-30	0	0.740	0.560	0.740	-	-	0	0	-	0.740	0.560	0.740	-	-	0	-	0.00%
2011-09-28	0	0.740	0.610	0.740	-	-	0	0	-	0.740	0.610	0.740	-	-	0	-	0.00%
2011-09-27	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	0.00%
2011-09-26	0	0.740	0.640	0.740	-	-	0	0	-	0.740	0.640	0.740	-	-	0	-	0.00%
2011-09-23	0	0.740	0.580	0.750	0.740	0.740	100,000	74,000	0.7400	0.740	0.580	0.750	0.740	0.740	100,000	0.7400	-8.64%
2011-09-22	0	0.810	0.610	0.810	0.810	0.810	2,000	1,620	0.8100	0.810	0.610	0.810	0.810	0.810	2,000	0.8100	6.58%
2011-09-21	0	0.760	0.640	0.780	-	-	0	0	-	0.760	0.640	0.780	-	-	0	-	0.00%
2011-09-20	0	0.760	0.690	0.760	0.750	0.760	4,000	3,020	0.7550	0.760	0.690	0.760	0.750	0.760	4,000	0.7550	5.56%
2011-09-19	0	0.720	0.610	0.870	-	-	0	0	-	0.720	0.610	0.870	-	-	0	-	0.00%
2011-09-16	0	0.720	0.610	0.840	-	-	0	0	-	0.720	0.610	0.840	-	-	0	-	0.00%
2011-09-15	0	0.720	0.610	0.770	-	-	0	0	-	0.720	0.610	0.770	-	-	0	-	0.00%
2011-09-14	0	0.720	0.610	0.790	-	-	0	0	-	0.720	0.610	0.790	-	-	0	-	0.00%
2011-09-12	0	0.720	0.610	0.820	-	-	0	0	-	0.720	0.610	0.820	-	-	0	-	0.00%
2011-09-09	0	0.720	0.630	0.800	0.600	0.720	82,000	53,120	0.6478	0.720	0.630	0.800	0.600	0.720	82,000	0.6478	20.00%
2011-09-08	0	0.600	0.570	0.630	0.600	0.600	20,000	12,000	0.6000	0.600	0.570	0.630	0.600	0.600	20,000	0.6000	-7.69%
2011-09-07	0	0.650	0.610	0.800	-	-	0	0	-	0.650	0.610	0.800	-	-	0	-	0.00%
2011-09-06	0	0.650	0.600	0.670	-	-	0	0	-	0.650	0.600	0.670	-	-	0	-	0.00%
2011-09-05	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	-4.41%
2011-09-02	0	0.680	0.620	0.700	-	-	0	0	-	0.680	0.620	0.700	-	-	0	-	0.00%
2011-09-01	0	0.680	0.610	0.700	-	-	0	0	-	0.680	0.610	0.700	-	-	0	-	0.00%
2011-08-31	0	0.680	0.650	0.680	0.620	0.700	56,000	36,180	0.6461	0.680	0.650	0.680	0.620	0.700	56,000	0.6461	-2.86%
2011-08-30	0	0.700	0.660	0.700	0.640	0.700	16,000	10,360	0.6475	0.700	0.660	0.700	0.640	0.700	16,000	0.6475	-4.11%
2011-08-29	0	0.730	0.630	0.730	-	-	0	0	-	0.730	0.630	0.730	-	-	0	-	0.00%
2011-08-26	0	0.730	0.580	0.930	-	-	0	0	-	0.730	0.580	0.930	-	-	0	-	0.00%
2011-08-25	0	0.730	0.630	0.750	-	-	0	0	-	0.730	0.630	0.750	-	-	0	-	0.00%
2011-08-24	0	0.730	0.650	0.730	-	-	0	0	-	0.730	0.650	0.730	-	-	0	-	-1.35%
2011-08-23	0	0.740	0.640	0.740	0.600	0.740	50,500	31,905	0.6318	0.740	0.640	0.740	0.600	0.740	50,500	0.6318	-1.33%
2011-08-22	0	0.750	0.610	0.750	-	-	0	0	-	0.750	0.610	0.750	-	-	0	-	0.00%
2011-08-19	0	0.750	0.650	0.750	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	0.00%
2011-08-18	0	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2011-08-17	0	0.750	0.650	0.750	0.600	0.750	30,000	18,700	0.6233	0.750	0.650	0.750	0.600	0.750	30,000	0.6233	-2.60%
2011-08-16	0	0.770	0.690	0.780	0.770	0.770	10,000	7,700	0.7700	0.770	0.690	0.780	0.770	0.770	10,000	0.7700	0.00%
2011-08-15	0	0.770	0.630	0.780	-	-	0	0	-	0.770	0.630	0.780	-	-	0	-	0.00%
2011-08-12	0	0.770	0.600	0.960	-	-	0	0	-	0.770	0.600	0.960	-	-	0	-	0.00%
2011-08-11	0	0.770	0.600	0.790	-	-	0	0	-	0.770	0.600	0.790	-	-	0	-	0.00%
2011-08-10	0	0.770	0.630	0.800	-	-	0	0	-	0.770	0.630	0.800	-	-	0	-	0.00%
2011-08-09	0	0.770	0.770	0.800	0.750	0.750	4,000	3,000	0.7500	0.770	0.770	0.800	0.750	0.750	4,000	0.7500	-7.23%
2011-08-08	0	0.830	0.530	0.830	-	-	0	0	-	0.830	0.530	0.830	-	-	0	-	-1.19%
2011-08-05	0	0.840	0.640	0.840	-	-	0	0	-	0.840	0.640	0.840	-	-	0	-	0.00%
2011-08-04	0	0.840	0.760	0.860	-	-	0	0	-	0.840	0.760	0.860	-	-	0	-	0.00%
2011-08-03	0	0.840	0.760	0.980	-	-	0	0	-	0.840	0.760	0.980	-	-	0	-	0.00%
2011-08-02	0	0.840	0.760	0.880	0.720	0.840	12,000	9,480	0.7900	0.840	0.760	0.880	0.720	0.840	12,000	0.7900	3.70%
2011-08-01	0	0.810	0.760	0.900	-	-	0	0	-	0.810	0.760	0.900	-	-	0	-	0.00%
2011-07-29	0	0.810	0.790	0.850	0.630	0.860	40,000	29,880	0.7470	0.810	0.790	0.850	0.630	0.860	40,000	0.7470	-18.18%
2011-07-28	0	0.990	0.790	0.990	1.000	1.000	16,000	16,000	1.0000	0.990	0.790	0.990	1.000	1.000	16,000	1.0000	0.00%
2011-07-27	0	0.990	0.810	1.070	-	-	0	0	-	0.990	0.810	1.070	-	-	0	-	0.00%
2011-07-26	0	0.990	0.840	1.070	-	-	0	0	-	0.990	0.840	1.070	-	-	0	-	0.00%
2011-07-25	0	0.990	0.810	1.080	-	-	0	0	-	0.990	0.810	1.080	-	-	0	-	0.00%
2011-07-22	0	0.990	0.850	1.080	-	-	0	0	-	0.990	0.850	1.080	-	-	0	-	0.00%
2011-07-21	0	0.990	0.790	0.990	-	-	0	0	-	0.990	0.790	0.990	-	-	0	-	0.00%
2011-07-20	0	0.990	0.840	1.080	-	-	0	0	-	0.990	0.840	1.080	-	-	0	-	0.00%
2011-07-19	0	0.990	0.820	1.000	-	-	0	0	-	0.990	0.820	1.000	-	-	0	-	0.00%
2011-07-18	0	0.990	0.870	0.990	0.840	0.990	72,000	62,860	0.8731	0.990	0.870	0.990	0.840	0.990	72,000	0.8731	-5.71%
2011-07-15	0	1.050	0.800	1.050	-	-	0	0	-	1.050	0.800	1.050	-	-	0	-	0.00%
2011-07-14	0	1.050	0.800	1.050	-	-	0	0	-	1.050	0.800	1.050	-	-	0	-	0.00%
2011-07-13	0	1.050	0.800	1.050	-	-	0	0	-	1.050	0.800	1.050	-	-	0	-	0.00%
2011-07-12	0	1.050	0.860	1.100	-	-	0	0	-	1.050	0.860	1.100	-	-	0	-	0.00%
2011-07-11	0	1.050	0.870	1.080	-	-	0	0	-	1.050	0.870	1.080	-	-	0	-	0.00%
2011-07-08	0	1.050	0.850	1.080	-	-	0	0	-	1.050	0.850	1.080	-	-	0	-	0.00%
2011-07-07	0	1.050	0.850	1.060	-	-	0	0	-	1.050	0.850	1.060	-	-	0	-	0.00%
2011-07-06	0	1.050	0.870	1.050	-	-	0	0	-	1.050	0.870	1.050	-	-	0	-	0.00%
2011-07-05	0	1.050	0.860	1.050	-	-	0	0	-	1.050	0.860	1.050	-	-	0	-	0.00%
2011-07-04	0	1.050	0.850	1.090	-	-	0	0	-	1.050	0.850	1.090	-	-	0	-	0.00%
2011-06-30	0	1.050	0.850	1.070	-	-	0	0	-	1.050	0.850	1.070	-	-	0	-	0.00%
2011-06-29	0	1.050	0.850	1.050	-	-	0	0	-	1.050	0.850	1.050	-	-	0	-	0.00%
2011-06-28	0	1.050	0.850	1.050	-	-	0	0	-	1.050	0.850	1.050	-	-	0	-	-0.94%
2011-06-27	0	1.060	0.800	1.060	1.060	1.060	2,000	2,120	1.0600	1.060	0.800	1.060	1.060	1.060	2,000	1.0600	8.16%
2011-06-24	0	0.980	0.850	1.040	0.980	0.980	20,000	19,600	0.9800	0.980	0.850	1.040	0.980	0.980	20,000	0.9800	-5.77%
2011-06-23	0	1.040	0.800	1.040	1.050	1.050	4,000	4,220	1.0550	1.040	0.800	1.040	1.050	1.050	4,000	1.0550	-0.95%
2011-06-22	0	1.050	0.800	1.050	-	-	0	0	-	1.050	0.800	1.050	-	-	0	-	0.00%
2011-06-21	0	1.050	0.850	1.050	-	-	0	0	-	1.050	0.850	1.050	-	-	0	-	0.00%
2011-06-20	0	1.050	0.700	1.050	-	-	0	0	-	1.050	0.700	1.050	-	-	0	-	-0.94%
2011-06-17	0	1.060	0.710	1.060	-	-	0	0	-	1.060	0.710	1.060	-	-	0	-	-0.93%
2011-06-16	0	1.070	0.750	1.070	-	-	0	0	-	1.070	0.750	1.070	-	-	0	-	0.00%
2011-06-15	0	1.070	0.800	1.070	-	-	0	0	-	1.070	0.800	1.070	-	-	0	-	0.00%
2011-06-14	0	1.070	0.800	1.070	-	-	0	0	-	1.070	0.800	1.070	-	-	0	-	0.00%
2011-06-13	0	1.070	0.510	1.070	-	-	0	0	-	1.070	0.510	1.070	-	-	0	-	-0.93%
2011-06-10	0	1.080	-	1.080	1.080	1.080	2,000	2,160	1.0800	1.080	-	1.080	1.080	1.080	2,000	1.0800	4.85%
2011-06-09	0	1.030	0.880	1.050	-	-	0	0	-	1.030	0.880	1.050	-	-	0	-	0.00%
2011-06-08	0	1.030	0.900	1.040	0.830	1.030	58,000	54,340	0.9369	1.030	0.900	1.040	0.830	1.030	58,000	0.9369	-0.96%
2011-06-07	0	1.040	-	1.040	-	-	0	0	-	1.040	-	1.040	-	-	0	-	-0.95%
2011-06-03	0	1.050	0.940	1.050	-	-	0	0	-	1.050	0.940	1.050	-	-	0	-	-0.94%
2011-06-02	0	1.060	0.950	1.060	-	-	0	0	-	1.060	0.950	1.060	-	-	0	-	-0.93%
2011-06-01	0	1.070	0.940	1.070	-	-	0	0	-	1.070	0.940	1.070	-	-	0	-	0.00%
2011-05-31	0	1.070	0.980	1.070	0.970	1.070	46,000	46,920	1.0200	1.070	0.980	1.070	0.970	1.070	46,000	1.0200	0.00%
2011-05-30	0	1.070	0.970	1.070	-	-	0	0	-	1.070	0.970	1.070	-	-	0	-	0.00%
2011-05-27	0	1.070	1.070	1.090	1.020	1.020	10,000	10,200	1.0200	1.070	1.070	1.090	1.020	1.020	10,000	1.0200	-2.73%
2011-05-26	0	1.100	1.020	1.100	-	-	0	0	-	1.100	1.020	1.100	-	-	0	-	0.00%
2011-05-25	0	1.100	1.020	1.100	-	-	0	0	-	1.100	1.020	1.100	-	-	0	-	0.00%
2011-05-24	0	1.100	1.020	1.140	1.100	1.100	2,000	2,200	1.1000	1.100	1.020	1.140	1.100	1.100	2,000	1.1000	-0.90%
2011-05-23	0	1.110	1.020	1.120	-	-	0	0	-	1.110	1.020	1.120	-	-	0	-	0.00%
2011-05-20	0	1.110	1.030	1.110	1.140	1.140	2,000	2,280	1.1400	1.110	1.030	1.110	1.140	1.140	2,000	1.1400	3.74%
2011-05-19	0	1.070	1.020	1.090	-	-	0	0	-	1.070	1.020	1.090	-	-	0	-	0.00%
2011-05-18	0	1.070	1.070	1.080	1.020	1.020	4,000	4,080	1.0200	1.070	1.070	1.080	1.020	1.020	4,000	1.0200	-1.83%
2011-05-17	0	1.090	1.020	1.090	-	-	0	0	-	1.090	1.020	1.090	-	-	0	-	0.00%
2011-05-16	0	1.090	1.020	1.090	-	-	0	0	-	1.090	1.020	1.090	-	-	0	-	0.00%
2011-05-13	0	1.090	1.020	1.090	-	-	0	0	-	1.090	1.020	1.090	-	-	0	-	0.00%
2011-05-12	0	1.090	1.050	1.100	-	-	0	0	-	1.090	1.050	1.100	-	-	0	-	0.00%
2011-05-11	0	1.090	1.040	1.090	1.090	1.230	22,000	26,780	1.2173	1.090	1.040	1.090	1.090	1.230	22,000	1.2173	0.93%
2011-05-09	0	1.080	1.020	1.080	-	-	0	0	-	1.080	1.020	1.080	-	-	0	-	-0.92%
2011-05-06	0	1.090	1.050	1.090	1.040	1.100	54,000	58,300	1.0796	1.090	1.050	1.090	1.040	1.100	54,000	1.0796	0.00%
2011-05-05	0	1.090	1.020	1.090	1.020	1.090	82,000	84,920	1.0356	1.090	1.020	1.090	1.020	1.090	82,000	1.0356	3.81%
2011-05-04	0	1.050	1.040	1.060	1.040	1.060	96,000	100,580	1.0477	1.050	1.040	1.060	1.040	1.060	96,000	1.0477	-8.70%
2011-05-03	0	1.150	1.040	1.150	-	-	0	0	-	1.150	1.040	1.150	-	-	0	-	-1.71%
2011-04-29	0	1.170	1.060	1.170	1.170	1.170	2,000	2,340	1.1700	1.170	1.060	1.170	1.170	1.170	2,000	1.1700	3.54%
2011-04-28	0	1.130	1.060	1.130	1.030	1.130	46,000	49,020	1.0657	1.130	1.060	1.130	1.030	1.130	46,000	1.0657	-1.74%
2011-04-27	0	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2011-04-26	0	1.150	1.020	1.150	-	-	0	0	-	1.150	1.020	1.150	-	-	0	-	0.00%
2011-04-21	0	1.150	1.040	1.150	1.150	1.160	4,000	4,620	1.1550	1.150	1.040	1.150	1.150	1.160	4,000	1.1550	-0.86%
2011-04-20	0	1.160	1.080	1.170	1.160	1.160	2,000	2,320	1.1600	1.160	1.080	1.170	1.160	1.160	2,000	1.1600	0.87%
2011-04-19	0	1.150	1.040	1.150	1.200	1.200	2,000	2,400	1.2000	1.150	1.040	1.150	1.200	1.200	2,000	1.2000	0.00%
2011-04-18	0	1.150	1.150	1.220	1.110	1.150	68,000	77,360	1.1376	1.150	1.150	1.220	1.110	1.150	68,000	1.1376	-7.26%
2011-04-15	0	1.240	1.170	1.240	1.100	1.380	190,000	232,180	1.2220	1.240	1.170	1.240	1.100	1.380	190,000	1.2220	6.90%
2011-04-14	0	1.160	1.080	1.160	1.070	1.160	68,000	75,460	1.1097	1.160	1.080	1.160	1.070	1.160	68,000	1.1097	10.48%
2011-04-13	0	1.050	1.010	1.140	1.050	1.140	160,000	168,900	1.0556	1.050	1.010	1.140	1.050	1.140	160,000	1.0556	-1.87%
2011-04-12	0	1.070	1.040	1.070	1.080	1.080	6,000	6,480	1.0800	1.070	1.040	1.070	1.080	1.080	6,000	1.0800	-0.93%
2011-04-11	0	1.080	1.030	1.100	-	-	0	0	-	1.080	1.030	1.100	-	-	0	-	0.00%
2011-04-08	0	1.080	1.070	1.150	1.060	1.130	70,000	75,600	1.0800	1.080	1.070	1.150	1.060	1.130	70,000	1.0800	-5.26%
2011-04-07	0	1.140	1.080	1.200	-	-	0	0	-	1.140	1.080	1.200	-	-	0	-	0.00%
2011-04-06	0	1.140	1.140	1.200	1.140	1.140	48,000	54,720	1.1400	1.140	1.140	1.200	1.140	1.140	48,000	1.1400	0.00%
2011-04-04	0	1.140	1.090	1.150	1.050	1.140	26,000	28,240	1.0862	1.140	1.090	1.150	1.050	1.140	26,000	1.0862	-5.00%
2011-04-01	0	1.200	1.030	1.200	-	-	0	0	-	1.200	1.030	1.200	-	-	0	-	0.00%
2011-03-31	0	1.200	1.110	1.200	-	-	0	0	-	1.200	1.110	1.200	-	-	0	-	-1.64%
2011-03-30	0	1.220	1.060	1.220	1.050	1.220	66,000	78,920	1.1958	1.220	1.060	1.220	1.050	1.220	66,000	1.1958	-2.40%
2011-03-29	0	1.250	1.110	1.250	1.100	1.250	226,000	259,300	1.1473	1.250	1.110	1.250	1.100	1.250	226,000	1.1473	25.00%
2011-03-28	0	1.000	1.000	1.050	1.000	1.000	26,000	26,000	1.0000	1.000	1.000	1.050	1.000	1.000	26,000	1.0000	-4.76%
2011-03-25	0	1.050	1.000	1.080	1.000	1.050	30,000	30,900	1.0300	1.050	1.000	1.080	1.000	1.050	30,000	1.0300	0.00%
2011-03-24	0	1.050	1.010	1.050	0.990	1.110	74,000	77,720	1.0503	1.050	1.010	1.050	0.990	1.110	74,000	1.0503	-8.70%
2011-03-23	0	1.150	1.000	1.150	-	-	0	0	-	1.150	1.000	1.150	-	-	0	-	-0.86%
2011-03-22	0	1.160	1.000	1.160	-	-	0	0	-	1.160	1.000	1.160	-	-	0	-	0.00%
2011-03-21	0	1.160	1.000	1.160	-	-	0	0	-	1.160	1.000	1.160	-	-	0	-	0.00%
2011-03-18	0	1.160	1.000	1.160	-	-	0	0	-	1.160	1.000	1.160	-	-	0	-	0.00%
2011-03-17	0	1.160	1.030	1.160	1.020	1.160	34,000	37,680	1.1082	1.160	1.030	1.160	1.020	1.160	34,000	1.1082	-0.85%
2011-03-16	0	1.170	1.060	1.170	1.010	1.180	66,000	73,180	1.1088	1.170	1.060	1.170	1.010	1.180	66,000	1.1088	3.54%
2011-03-15	0	1.130	1.050	1.130	-	-	0	0	-	1.130	1.050	1.130	-	-	0	-	0.00%
2011-03-14	0	1.130	1.130	1.150	1.130	1.130	44,000	49,720	1.1300	1.130	1.130	1.150	1.130	1.130	44,000	1.1300	0.89%
2011-03-11	0	1.120	1.080	1.120	1.120	1.120	26,000	29,120	1.1200	1.120	1.080	1.120	1.120	1.120	26,000	1.1200	6.67%
2011-03-10	0	1.050	1.050	1.090	1.000	1.000	10,000	10,000	1.0000	1.050	1.050	1.090	1.000	1.000	10,000	1.0000	2.94%
2011-03-09	0	1.020	1.020	1.090	1.000	1.000	8,000	8,000	1.0000	1.020	1.020	1.090	1.000	1.000	8,000	1.0000	-2.86%
2011-03-08	0	1.050	0.910	1.120	-	-	0	0	-	1.050	0.910	1.120	-	-	0	-	0.00%
2011-03-07	0	1.050	1.020	1.090	1.000	1.050	120,000	123,340	1.0278	1.050	1.020	1.090	1.000	1.050	120,000	1.0278	-3.67%
2011-03-04	0	1.090	1.010	1.140	-	-	0	0	-	1.090	1.010	1.140	-	-	0	-	0.00%
2011-03-03	0	1.090	1.010	1.150	-	-	0	0	-	1.090	1.010	1.150	-	-	0	-	0.00%
2011-03-02	0	1.090	1.090	1.150	-	-	6,000	6,540	1.0900	1.090	1.090	1.150	-	-	6,000	1.0900	0.00%
2011-03-01	0	1.090	1.090	1.100	1.050	1.070	34,000	36,100	1.0618	1.090	1.090	1.100	1.050	1.070	34,000	1.0618	-2.68%
2011-02-28	0	1.120	1.120	1.170	1.100	1.160	10,000	11,360	1.1360	1.120	1.120	1.170	1.100	1.160	10,000	1.1360	-4.27%
2011-02-25	0	1.170	1.010	1.200	-	-	0	0	-	1.170	1.010	1.200	-	-	0	-	0.00%
2011-02-24	0	1.170	1.020	1.220	-	-	0	0	-	1.170	1.020	1.220	-	-	0	-	0.00%
2011-02-23	0	1.170	1.160	1.200	1.070	1.170	122,000	134,120	1.0993	1.170	1.160	1.200	1.070	1.170	122,000	1.0993	0.86%
2011-02-22	0	1.160	1.110	1.160	1.100	1.160	8,000	9,160	1.1450	1.160	1.110	1.160	1.100	1.160	8,000	1.1450	-1.69%
2011-02-21	0	1.180	1.100	1.200	-	-	0	0	-	1.180	1.100	1.200	-	-	0	-	0.00%
2011-02-18	0	1.180	1.180	1.250	1.180	1.190	20,000	23,720	1.1860	1.180	1.180	1.250	1.180	1.190	20,000	1.1860	0.00%
2011-02-17	0	1.180	1.180	1.220	-	-	0	0	-	1.180	1.180	1.220	-	-	0	-	0.00%
2011-02-16	0	1.180	1.180	1.240	1.160	1.170	66,000	77,000	1.1667	1.180	1.180	1.240	1.160	1.170	66,000	1.1667	0.00%
2011-02-15	0	1.180	1.170	1.290	-	-	0	0	-	1.180	1.170	1.290	-	-	0	-	0.00%
2011-02-14	0	1.180	1.170	1.290	-	-	0	0	-	1.180	1.170	1.290	-	-	0	-	0.00%
2011-02-11	0	1.180	1.180	1.200	1.160	1.160	30,000	34,800	1.1600	1.180	1.180	1.200	1.160	1.160	30,000	1.1600	0.00%
2011-02-10	0	1.180	1.180	1.200	1.180	1.200	90,000	107,180	1.1909	1.180	1.180	1.200	1.180	1.200	90,000	1.1909	-3.28%
2011-02-09	0	1.220	1.220	1.280	1.200	1.220	50,000	60,520	1.2104	1.220	1.220	1.280	1.200	1.220	50,000	1.2104	0.00%
2011-02-08	0	1.220	1.200	1.280	1.190	1.220	60,000	72,500	1.2083	1.220	1.200	1.280	1.190	1.220	60,000	1.2083	1.67%
2011-02-07	0	1.200	1.180	1.250	1.200	1.200	30,000	36,000	1.2000	1.200	1.180	1.250	1.200	1.200	30,000	1.2000	-0.83%
2011-02-02	0	1.210	1.180	1.280	1.180	1.220	22,000	26,340	1.1973	1.210	1.180	1.280	1.180	1.220	22,000	1.1973	-0.82%
2011-02-01	0	1.220	1.180	1.250	-	-	0	0	-	1.220	1.180	1.250	-	-	0	-	0.00%
2011-01-31	0	1.220	1.180	1.340	-	-	0	0	-	1.220	1.180	1.340	-	-	0	-	0.00%
2011-01-28	0	1.220	1.220	1.250	1.200	1.200	16,000	19,200	1.2000	1.220	1.220	1.250	1.200	1.200	16,000	1.2000	1.67%
2011-01-27	0	1.200	1.200	1.250	1.200	1.200	11,500	13,725	1.1935	1.200	1.200	1.250	1.200	1.200	11,500	1.1935	0.00%
2011-01-26	0	1.200	1.200	1.300	1.200	1.250	54,000	65,460	1.2122	1.200	1.200	1.300	1.200	1.250	54,000	1.2122	-7.69%
2011-01-25	0	1.300	1.200	1.300	1.310	1.310	4,000	5,240	1.3100	1.300	1.200	1.300	1.310	1.310	4,000	1.3100	0.78%
2011-01-24	0	1.290	1.200	1.290	1.220	1.300	24,000	29,920	1.2467	1.290	1.200	1.290	1.220	1.300	24,000	1.2467	5.74%
2011-01-21	0	1.220	1.220	1.320	1.220	1.220	10,000	12,200	1.2200	1.220	1.220	1.320	1.220	1.220	10,000	1.2200	-3.94%
2011-01-20	0	1.270	1.220	1.310	1.260	1.320	220,000	284,760	1.2944	1.270	1.220	1.310	1.260	1.320	220,000	1.2944	4.96%
2011-01-19	0	1.210	1.210	1.230	1.210	1.230	34,000	41,420	1.2182	1.210	1.210	1.230	1.210	1.230	34,000	1.2182	-1.63%
2011-01-18	0	1.230	1.230	1.280	1.220	1.220	10,000	12,200	1.2200	1.230	1.230	1.280	1.220	1.220	10,000	1.2200	2.50%
2011-01-17	0	1.200	1.200	1.280	1.190	1.300	60,000	75,960	1.2660	1.200	1.200	1.280	1.190	1.300	60,000	1.2660	0.00%
2011-01-14	0	1.200	1.180	1.220	1.190	1.200	120,000	143,800	1.1983	1.200	1.180	1.220	1.190	1.200	120,000	1.1983	0.00%
2011-01-13	0	1.200	1.200	1.220	1.200	1.200	22,000	26,400	1.2000	1.200	1.200	1.220	1.200	1.200	22,000	1.2000	-5.51%
2011-01-12	0	1.270	1.220	1.280	1.200	1.270	42,000	50,860	1.2110	1.270	1.220	1.280	1.200	1.270	42,000	1.2110	1.60%
2011-01-11	0	1.250	1.170	1.250	-	-	0	0	-	1.250	1.170	1.250	-	-	0	-	0.00%
2011-01-10	0	1.250	1.180	1.300	-	-	0	0	-	1.250	1.180	1.300	-	-	0	-	0.00%
2011-01-07	0	1.250	1.190	1.290	-	-	0	0	-	1.250	1.190	1.290	-	-	0	-	0.00%
2011-01-06	0	1.250	1.210	1.250	1.210	1.250	120,000	147,000	1.2250	1.250	1.210	1.250	1.210	1.250	120,000	1.2250	-0.79%
2011-01-05	0	1.260	1.230	1.280	1.230	1.260	44,000	54,780	1.2450	1.260	1.230	1.280	1.230	1.260	44,000	1.2450	0.80%
2011-01-04	0	1.250	1.250	1.300	1.200	1.350	52,000	63,740	1.2258	1.250	1.250	1.300	1.200	1.350	52,000	1.2258	-6.02%
2011-01-03	0	1.330	1.250	1.330	1.130	1.390	22,000	27,380	1.2445	1.330	1.250	1.330	1.130	1.390	22,000	1.2445	0.76%
2010-12-31	0	1.320	1.150	1.330	1.120	1.350	34,000	42,260	1.2429	1.320	1.150	1.330	1.120	1.350	34,000	1.2429	12.82%
2010-12-30	0	1.170	1.170	1.200	1.100	1.170	23,000	26,400	1.1478	1.170	1.170	1.200	1.100	1.170	23,000	1.1478	0.86%
2010-12-29	0	1.160	1.130	1.210	-	-	0	0	-	1.160	1.130	1.210	-	-	0	-	0.00%
2010-12-28	0	1.160	1.140	1.180	1.100	1.160	64,000	71,140	1.1116	1.160	1.140	1.180	1.100	1.160	64,000	1.1116	-3.33%
2010-12-24	0	1.200	1.060	1.280	-	-	0	0	-	1.200	1.060	1.280	-	-	0	-	0.00%
2010-12-23	0	1.200	1.200	1.250	1.170	1.170	10,000	11,700	1.1700	1.200	1.200	1.250	1.170	1.170	10,000	1.1700	-1.64%
2010-12-22	0	1.220	1.220	1.300	1.200	1.210	90,000	108,800	1.2089	1.220	1.220	1.300	1.200	1.210	90,000	1.2089	0.83%
2010-12-21	0	1.210	1.210	1.300	1.200	1.300	104,000	127,820	1.2290	1.210	1.210	1.300	1.200	1.300	104,000	1.2290	-1.63%
2010-12-20	0	1.230	1.230	1.280	1.200	1.230	290,000	348,300	1.2010	1.230	1.230	1.280	1.200	1.230	290,000	1.2010	-5.38%
2010-12-17	0	1.300	1.270	1.330	1.290	1.300	106,000	137,280	1.2951	1.300	1.270	1.330	1.290	1.300	106,000	1.2951	1.56%
2010-12-16	0	1.280	1.260	1.280	1.200	1.300	94,000	116,040	1.2345	1.280	1.260	1.280	1.200	1.300	94,000	1.2345	0.79%
2010-12-15	0	1.270	1.240	1.320	1.190	1.270	152,000	184,900	1.2164	1.270	1.240	1.320	1.190	1.270	152,000	1.2164	-0.78%
2010-12-14	0	1.280	1.230	1.280	1.280	1.280	20,000	25,600	1.2800	1.280	1.230	1.280	1.280	1.280	20,000	1.2800	0.00%
2010-12-13	0	1.280	1.270	1.380	1.190	1.300	154,000	195,900	1.2721	1.280	1.270	1.380	1.190	1.300	154,000	1.2721	-1.54%
2010-12-10	0	1.300	1.290	1.300	1.300	1.320	192,000	251,260	1.3086	1.300	1.290	1.300	1.300	1.320	192,000	1.3086	-2.26%
2010-12-09	0	1.330	1.330	1.350	1.330	1.330	78,000	103,740	1.3300	1.330	1.330	1.350	1.330	1.330	78,000	1.3300	-2.21%
2010-12-08	0	1.360	1.340	1.350	1.350	1.450	102,000	138,400	1.3569	1.360	1.340	1.350	1.350	1.450	102,000	1.3569	-2.86%
2010-12-07	0	1.400	1.370	1.400	1.330	1.400	74,000	100,900	1.3635	1.400	1.370	1.400	1.330	1.400	74,000	1.3635	0.00%
2010-12-06	0	1.400	1.340	1.400	1.330	1.450	14,000	18,860	1.3471	1.400	1.340	1.400	1.330	1.450	14,000	1.3471	4.48%
2010-12-03	0	1.340	1.330	1.360	-	-	1,000	1,300	1.3000	1.340	1.330	1.360	-	-	1,000	1.3000	0.00%
2010-12-02	0	1.340	1.330	1.340	1.320	1.370	138,000	184,500	1.3370	1.340	1.330	1.340	1.320	1.370	138,000	1.3370	0.00%
2010-12-01	0	1.340	1.330	1.370	1.330	1.390	146,000	197,440	1.3523	1.340	1.330	1.370	1.330	1.390	146,000	1.3523	-2.19%
2010-11-30	0	1.370	1.370	1.440	1.370	1.630	1,252,000	1,898,400	1.5163	1.370	1.370	1.440	1.370	1.630	1,252,000	1.5163	1.48%
2010-11-29	1	-	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
2010-11-26	0	1.350	1.340	1.350	1.260	1.400	210,000	281,900	1.3424	1.350	1.340	1.350	1.260	1.400	210,000	1.3424	3.85%
2010-11-25	0	1.300	1.280	1.330	1.300	1.300	86,000	111,800	1.3000	1.300	1.280	1.330	1.300	1.300	86,000	1.3000	-0.76%
2010-11-24	0	1.310	1.310	1.350	1.310	1.310	22,000	28,820	1.3100	1.310	1.310	1.350	1.310	1.310	22,000	1.3100	0.00%
2010-11-23	0	1.310	1.300	1.350	1.300	1.320	170,000	223,120	1.3125	1.310	1.300	1.350	1.300	1.320	170,000	1.3125	-4.38%
2010-11-22	0	1.370	1.330	1.370	1.350	1.400	24,000	33,040	1.3767	1.370	1.330	1.370	1.350	1.400	24,000	1.3767	-2.14%
2010-11-19	0	1.400	1.380	1.400	1.360	1.530	886,000	1,268,220	1.4314	1.400	1.380	1.400	1.360	1.530	886,000	1.4314	3.70%
2010-11-18	0	1.350	1.370	1.390	1.320	1.370	264,000	353,920	1.3406	1.350	1.370	1.390	1.320	1.370	264,000	1.3406	-1.46%
2010-11-17	0	1.370	1.350	1.370	1.340	1.430	356,000	486,000	1.3652	1.370	1.350	1.370	1.340	1.430	356,000	1.3652	-4.20%
2010-11-16	0	1.430	1.430	1.440	1.350	1.450	364,000	509,340	1.3993	1.430	1.430	1.440	1.350	1.450	364,000	1.3993	-1.38%
2010-11-15	0	1.450	1.470	1.500	1.260	1.800	2,572,000	3,888,520	1.5119	1.450	1.470	1.500	1.260	1.800	2,572,000	1.5119	15.08%
2010-11-12	0	1.260	1.260	1.320	1.250	1.310	326,000	417,260	1.2799	1.260	1.260	1.320	1.250	1.310	326,000	1.2799	-5.97%
2010-11-11	0	1.340	1.340	1.370	1.340	1.420	416,000	571,280	1.3733	1.340	1.340	1.370	1.340	1.420	416,000	1.3733	-1.47%
2010-11-10	0	1.360	1.360	1.370	1.300	1.390	468,000	626,560	1.3388	1.360	1.360	1.370	1.300	1.390	468,000	1.3388	-2.86%
2010-11-09	0	1.400	1.360	1.400	1.220	1.520	1,182,000	1,631,140	1.3800	1.400	1.360	1.400	1.220	1.520	1,182,000	1.3800	3.70%
2010-11-08	0	1.350	1.320	1.360	1.310	1.430	522,000	719,400	1.3782	1.350	1.320	1.360	1.310	1.430	522,000	1.3782	-5.59%
2010-11-05	0	1.430	1.430	1.440	1.360	1.520	1,134,000	1,624,740	1.4328	1.430	1.430	1.440	1.360	1.520	1,134,000	1.4328	-7.14%
2010-11-04	0	1.540	1.540	1.570	1.500	1.670	1,964,000	3,084,480	1.5705	1.540	1.540	1.570	1.500	1.670	1,964,000	1.5705	-3.75%
2010-11-03	0	1.600	1.590	1.600	1.500	1.740	7,106,000	11,552,840	1.6258	1.600	1.590	1.600	1.500	1.740	7,106,000	1.6258	9.59%
2010-11-02	0	1.460	1.460	1.470	1.150	1.770	12,034,000	18,330,880	1.5233	1.460	1.460	1.470	1.150	1.770	12,034,000	1.5233	32.73%
2010-11-01	0	1.100	1.100	1.120	1.020	1.500	4,362,000	5,282,300	1.2110	1.100	1.100	1.120	1.020	1.500	4,362,000	1.2110	-9.09%
2010-10-29	0	1.210	1.190	1.280	0.450	2.200	13,562,000	20,311,300	1.4977	1.210	1.190	1.280	0.450	2.200	13,562,000	1.4977	175.00%
2010-10-28	0	0.440	0.405	0.480	0.440	0.440	4,000	1,760	0.4400	0.440	0.405	0.480	0.440	0.440	4,000	0.4400	0.00%
2010-10-27	0	0.440	0.440	0.450	0.430	0.450	110,000	49,150	0.4468	0.440	0.440	0.450	0.430	0.450	110,000	0.4468	3.53%
2010-10-26	0	0.425	0.410	0.450	-	-	0	0	-	0.425	0.410	0.450	-	-	0	-	0.00%
2010-10-25	0	0.425	0.425	0.440	0.420	0.420	350,000	147,000	0.4200	0.425	0.425	0.440	0.420	0.420	350,000	0.4200	0.00%
2010-10-22	0	0.425	0.420	0.425	0.425	0.425	116,000	49,300	0.4250	0.425	0.420	0.425	0.425	0.425	116,000	0.4250	0.00%
2010-10-21	0	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	0.00%
2010-10-20	0	0.425	0.425	0.445	0.425	0.425	16,000	6,800	0.4250	0.425	0.425	0.445	0.425	0.425	16,000	0.4250	-1.16%
2010-10-19	0	0.430	0.425	0.450	-	-	0	0	-	0.430	0.425	0.450	-	-	0	-	0.00%
2010-10-18	0	0.430	0.425	0.450	-	-	0	0	-	0.430	0.425	0.450	-	-	0	-	0.00%
2010-10-15	0	0.430	0.430	0.435	0.430	0.450	108,000	47,540	0.4402	0.430	0.430	0.435	0.430	0.450	108,000	0.4402	-4.44%
2010-10-14	0	0.450	0.450	0.480	0.435	0.450	96,000	42,540	0.4431	0.450	0.450	0.480	0.435	0.450	96,000	0.4431	0.00%
2010-10-13	0	0.450	0.440	0.485	0.450	0.450	10,000	4,500	0.4500	0.450	0.440	0.485	0.450	0.450	10,000	0.4500	-6.25%
2010-10-12	0	0.480	0.430	0.485	0.480	0.480	16,000	7,680	0.4800	0.480	0.430	0.485	0.480	0.480	16,000	0.4800	9.09%
2010-10-11	0	0.440	0.430	0.485	-	-	0	0	-	0.440	0.430	0.485	-	-	0	-	0.00%
2010-10-08	0	0.440	0.425	0.540	-	-	0	0	-	0.440	0.425	0.540	-	-	0	-	0.00%
2010-10-07	0	0.440	0.425	0.495	-	-	0	0	-	0.440	0.425	0.495	-	-	0	-	0.00%
2010-10-06	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2010-10-05	0	0.440	0.440	0.480	0.430	0.430	12,000	5,160	0.4300	0.440	0.440	0.480	0.430	0.430	12,000	0.4300	2.33%
2010-10-04	0	0.430	0.425	0.500	-	-	0	0	-	0.430	0.425	0.500	-	-	0	-	0.00%
2010-09-30	0	0.430	0.430	0.560	-	-	0	0	-	0.430	0.430	0.560	-	-	0	-	0.00%
2010-09-29	0	0.430	0.430	0.520	-	-	0	0	-	0.430	0.430	0.520	-	-	0	-	1.18%
2010-09-28	0	0.425	0.425	0.480	0.425	0.425	20,000	8,500	0.4250	0.425	0.425	0.480	0.425	0.425	20,000	0.4250	-3.41%
2010-09-27	0	0.440	0.425	0.550	-	-	0	0	-	0.440	0.425	0.550	-	-	0	-	0.00%
2010-09-24	0	0.440	0.435	0.495	-	-	0	0	-	0.440	0.435	0.495	-	-	0	-	0.00%
2010-09-22	0	0.440	0.440	0.495	0.430	0.440	96,000	41,660	0.4340	0.440	0.440	0.495	0.430	0.440	96,000	0.4340	-9.28%
2010-09-21	0	0.485	0.420	0.490	0.485	0.485	40,000	19,400	0.4850	0.485	0.420	0.490	0.485	0.485	40,000	0.4850	7.78%
2010-09-20	0	0.450	0.400	0.495	-	-	0	0	-	0.450	0.400	0.495	-	-	0	-	0.00%
2010-09-17	0	0.450	0.440	0.520	0.450	0.450	22,000	9,900	0.4500	0.450	0.440	0.520	0.450	0.450	22,000	0.4500	0.00%
2010-09-16	0	0.450	0.400	0.500	-	-	0	0	-	0.450	0.400	0.500	-	-	0	-	0.00%
2010-09-15	0	0.450	0.420	0.500	0.450	0.450	90,000	40,500	0.4500	0.450	0.420	0.500	0.450	0.450	90,000	0.4500	0.00%
2010-09-14	0	0.450	0.410	0.520	0.450	0.450	34,000	15,300	0.4500	0.450	0.410	0.520	0.450	0.450	34,000	0.4500	0.00%
2010-09-13	0	0.450	0.400	0.540	0.450	0.450	6,000	2,700	0.4500	0.450	0.400	0.540	0.450	0.450	6,000	0.4500	4.65%
2010-09-10	0	0.430	0.405	0.450	-	-	0	0	-	0.430	0.405	0.450	-	-	0	-	0.00%
2010-09-09	0	0.430	0.400	0.500	-	-	0	0	-	0.430	0.400	0.500	-	-	0	-	0.00%
2010-09-08	0	0.430	0.400	0.480	-	-	0	0	-	0.430	0.400	0.480	-	-	0	-	0.00%
2010-09-07	0	0.430	0.415	0.520	0.415	0.430	142,000	59,130	0.4164	0.430	0.415	0.520	0.415	0.430	142,000	0.4164	4.88%
2010-09-06	0	0.410	0.410	0.440	-	-	0	0	-	0.410	0.410	0.440	-	-	0	-	1.23%
2010-09-03	0	0.405	0.405	0.490	0.380	0.405	40,000	16,000	0.4000	0.405	0.405	0.490	0.380	0.405	40,000	0.4000	8.00%
2010-09-02	0	0.375	0.375	0.410	-	-	0	0	-	0.375	0.375	0.410	-	-	0	-	5.63%
2010-09-01	0	0.355	0.355	0.410	0.355	0.355	2,000	710	0.3550	0.355	0.355	0.410	0.355	0.355	2,000	0.3550	-12.35%
2010-08-31	0	0.405	0.355	0.435	-	-	0	0	-	0.405	0.355	0.435	-	-	0	-	0.00%
2010-08-30	0	0.405	0.370	0.435	-	-	0	0	-	0.405	0.370	0.435	-	-	0	-	0.00%
2010-08-27	0	0.405	0.365	0.435	-	-	0	0	-	0.405	0.365	0.435	-	-	0	-	0.00%
2010-08-26	0	0.405	0.400	0.430	0.395	0.405	58,000	23,230	0.4005	0.405	0.400	0.430	0.395	0.405	58,000	0.4005	-17.35%
2010-08-25	0	0.490	0.395	0.495	-	-	0	0	-	0.490	0.395	0.495	-	-	0	-	0.00%
2010-08-24	0	0.490	0.370	0.490	0.485	0.495	12,000	5,890	0.4908	0.490	0.370	0.490	0.485	0.495	12,000	0.4908	19.51%
2010-08-23	0	0.410	0.370	0.490	-	-	0	0	-	0.410	0.370	0.490	-	-	0	-	0.00%
2010-08-20	0	0.410	0.370	0.455	-	-	0	0	-	0.410	0.370	0.455	-	-	0	-	0.00%
2010-08-19	0	0.410	0.380	0.440	0.410	0.410	2,000	820	0.4100	0.410	0.380	0.440	0.410	0.410	2,000	0.4100	0.00%
2010-08-18	0	0.410	0.400	0.425	0.410	0.415	64,000	26,230	0.4098	0.410	0.400	0.425	0.410	0.415	64,000	0.4098	-8.89%
2010-08-17	0	0.450	0.410	0.560	-	-	0	0	-	0.450	0.410	0.560	-	-	0	-	0.00%
2010-08-16	0	0.450	0.405	0.530	-	-	0	0	-	0.450	0.405	0.530	-	-	0	-	0.00%
2010-08-13	0	0.450	0.400	0.465	0.400	0.450	96,000	39,320	0.4096	0.450	0.400	0.465	0.400	0.450	96,000	0.4096	9.76%
2010-08-12	0	0.410	0.390	0.410	0.410	0.410	70,000	28,700	0.4100	0.410	0.390	0.410	0.410	0.410	70,000	0.4100	-2.38%
2010-08-11	0	0.420	0.410	0.425	0.380	0.430	22,000	8,800	0.4000	0.420	0.410	0.425	0.380	0.430	22,000	0.4000	-12.50%
2010-08-10	0	0.480	0.385	0.480	0.480	0.485	8,000	3,870	0.4838	0.480	0.385	0.480	0.480	0.485	8,000	0.4838	18.52%
2010-08-09	0	0.405	0.350	0.495	-	-	0	0	-	0.405	0.350	0.495	-	-	0	-	0.00%
2010-08-06	0	0.405	0.345	0.465	-	-	960	389	0.4052	0.405	0.345	0.465	-	-	960	0.4052	0.00%
2010-08-05	0	0.405	0.350	0.405	0.385	0.410	12,000	4,770	0.3975	0.405	0.350	0.405	0.385	0.410	12,000	0.3975	5.19%
2010-08-04	0	0.385	0.360	0.385	0.360	0.385	14,000	5,090	0.3636	0.385	0.360	0.385	0.360	0.385	14,000	0.3636	6.94%
2010-08-03	0	0.360	0.325	0.385	-	-	0	0	-	0.360	0.325	0.385	-	-	0	-	0.00%
2010-08-02	0	0.360	0.330	0.385	-	-	0	0	-	0.360	0.330	0.385	-	-	0	-	0.00%
2010-07-30	0	0.360	0.335	0.385	0.350	0.360	18,000	6,460	0.3589	0.360	0.335	0.385	0.350	0.360	18,000	0.3589	10.77%
2010-07-29	0	0.325	0.325	0.360	0.325	0.325	2,000	650	0.3250	0.325	0.325	0.360	0.325	0.325	2,000	0.3250	-2.99%
2010-07-28	0	0.335	0.320	0.360	-	-	0	0	-	0.335	0.320	0.360	-	-	0	-	0.00%
2010-07-27	0	0.335	0.335	0.385	0.295	0.410	24,000	8,220	0.3425	0.335	0.335	0.385	0.295	0.410	24,000	0.3425	-14.10%
2010-07-26	0	0.390	0.305	0.395	-	-	0	0	-	0.390	0.305	0.395	-	-	0	-	0.00%
2010-07-23	0	0.390	0.295	0.395	-	-	0	0	-	0.390	0.295	0.395	-	-	0	-	0.00%
2010-07-22	0	0.390	0.285	0.395	-	-	0	0	-	0.390	0.285	0.395	-	-	0	-	0.00%
2010-07-21	0	0.390	0.270	0.415	-	-	0	0	-	0.390	0.270	0.415	-	-	0	-	0.00%
2010-07-20	0	0.390	0.275	0.390	0.390	0.390	6,000	2,140	0.3567	0.390	0.275	0.390	0.390	0.390	6,000	0.3567	0.00%
2010-07-19	0	0.390	0.295	0.390	-	-	0	0	-	0.390	0.295	0.390	-	-	0	-	0.00%
2010-07-16	0	0.390	0.295	0.390	-	-	0	0	-	0.390	0.295	0.390	-	-	0	-	0.00%
2010-07-15	0	0.390	0.295	0.390	-	-	0	0	-	0.390	0.295	0.390	-	-	0	-	0.00%
2010-07-14	0	0.390	0.265	0.390	-	-	0	0	-	0.390	0.265	0.390	-	-	0	-	0.00%
2010-07-13	0	0.390	0.305	0.390	0.390	0.520	20,000	8,840	0.4420	0.390	0.305	0.390	0.390	0.520	20,000	0.4420	11.43%
2010-07-12	0	0.350	0.265	0.420	-	-	0	0	-	0.350	0.265	0.420	-	-	0	-	0.00%
2010-07-09	0	0.350	0.260	0.385	-	-	0	0	-	0.350	0.260	0.385	-	-	0	-	0.00%
2010-07-08	0	0.350	0.300	0.395	-	-	0	0	-	0.350	0.300	0.395	-	-	0	-	0.00%
2010-07-07	0	0.350	0.265	0.385	-	-	0	0	-	0.350	0.265	0.385	-	-	0	-	0.00%
2010-07-06	0	0.350	0.265	0.385	-	-	0	0	-	0.350	0.265	0.385	-	-	0	-	0.00%
2010-07-05	0	0.350	0.260	0.385	-	-	0	0	-	0.350	0.260	0.385	-	-	0	-	0.00%
2010-07-02	0	0.350	0.265	0.405	-	-	0	0	-	0.350	0.265	0.405	-	-	0	-	0.00%
2010-06-30	0	0.350	0.265	0.405	-	-	0	0	-	0.350	0.265	0.405	-	-	0	-	0.00%
2010-06-29	0	0.350	0.290	0.405	-	-	0	0	-	0.350	0.290	0.405	-	-	0	-	0.00%
2010-06-28	0	0.350	0.290	0.405	-	-	0	0	-	0.350	0.290	0.405	-	-	0	-	0.00%
2010-06-25	0	0.350	0.285	0.385	-	-	0	0	-	0.350	0.285	0.385	-	-	0	-	0.00%
2010-06-24	0	0.350	0.285	0.385	-	-	0	0	-	0.350	0.285	0.385	-	-	0	-	0.00%
2010-06-23	0	0.350	0.290	0.430	-	-	0	0	-	0.350	0.290	0.430	-	-	0	-	0.00%
2010-06-22	0	0.350	0.290	0.385	-	-	0	0	-	0.350	0.290	0.385	-	-	0	-	0.00%
2010-06-21	0	0.350	0.290	0.410	-	-	0	0	-	0.350	0.290	0.410	-	-	0	-	0.00%
2010-06-18	0	0.350	0.285	0.405	-	-	0	0	-	0.350	0.285	0.405	-	-	0	-	0.00%
2010-06-17	0	0.350	0.290	0.405	-	-	0	0	-	0.350	0.290	0.405	-	-	0	-	0.00%
2010-06-15	0	0.350	0.290	0.405	-	-	0	0	-	0.350	0.290	0.405	-	-	0	-	0.00%
2010-06-14	0	0.350	0.290	0.410	-	-	0	0	-	0.350	0.290	0.410	-	-	0	-	0.00%
2010-06-11	0	0.350	0.300	0.415	-	-	0	0	-	0.350	0.300	0.415	-	-	0	-	0.00%
2010-06-10	0	0.350	0.300	0.415	-	-	0	0	-	0.350	0.300	0.415	-	-	0	-	0.00%
2010-06-09	0	0.350	0.300	0.405	-	-	0	0	-	0.350	0.300	0.405	-	-	0	-	0.00%
2010-06-08	0	0.350	0.280	0.475	-	-	0	0	-	0.350	0.280	0.475	-	-	0	-	0.00%
2010-06-07	0	0.350	0.285	0.465	-	-	0	0	-	0.350	0.285	0.465	-	-	0	-	0.00%
2010-06-04	0	0.350	0.300	-	-	-	0	0	-	0.350	0.300	-	-	-	0	-	0.00%
2010-06-03	0	0.350	0.300	0.400	-	-	0	0	-	0.350	0.300	0.400	-	-	0	-	0.00%
2010-06-02	0	0.350	0.300	-	-	-	0	0	-	0.350	0.300	-	-	-	0	-	0.00%
2010-06-01	0	0.350	0.300	-	-	-	0	0	-	0.350	0.300	-	-	-	0	-	0.00%
2010-05-31	0	0.350	0.300	0.380	-	-	0	0	-	0.350	0.300	0.380	-	-	0	-	0.00%
2010-05-28	0	0.350	0.285	0.390	-	-	0	0	-	0.350	0.285	0.390	-	-	0	-	0.00%
2010-05-27	0	0.350	0.270	0.395	0.330	0.350	54,000	17,900	0.3315	0.350	0.270	0.395	0.330	0.350	54,000	0.3315	6.06%
2010-05-26	0	0.330	0.255	0.330	-	-	0	0	-	0.330	0.255	0.330	-	-	0	-	0.00%
2010-05-25	0	0.330	0.270	0.395	-	-	0	0	-	0.330	0.270	0.395	-	-	0	-	0.00%
2010-05-24	0	0.330	0.280	0.375	-	-	0	0	-	0.330	0.280	0.375	-	-	0	-	0.00%
2010-05-20	0	0.330	0.290	0.355	0.300	0.350	24,000	7,750	0.3229	0.330	0.290	0.355	0.300	0.350	24,000	0.3229	-5.71%
2010-05-19	0	0.350	0.330	0.355	0.325	0.350	36,000	12,150	0.3375	0.350	0.330	0.355	0.325	0.350	36,000	0.3375	-4.11%
2010-05-18	0	0.365	0.340	0.365	0.365	0.380	46,000	16,970	0.3689	0.365	0.340	0.365	0.365	0.380	46,000	0.3689	5.80%
2010-05-17	0	0.345	0.345	0.380	0.335	0.340	40,000	13,430	0.3358	0.345	0.345	0.380	0.335	0.340	40,000	0.3358	-12.66%
2010-05-14	0	0.395	0.355	0.395	0.365	0.450	244,000	97,230	0.3985	0.395	0.355	0.395	0.365	0.450	244,000	0.3985	-1.25%
2010-05-13	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2010-05-12	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2010-05-11	0	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2010-05-10	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2010-05-07	0	0.400	0.340	0.400	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2010-05-06	0	0.400	0.360	0.415	0.400	0.400	6,000	2,400	0.4000	0.400	0.360	0.415	0.400	0.400	6,000	0.4000	2.56%
2010-05-05	0	0.390	0.350	0.440	-	-	0	0	-	0.390	0.350	0.440	-	-	0	-	0.00%
2010-05-04	0	0.390	0.360	0.440	-	-	0	0	-	0.390	0.360	0.440	-	-	0	-	0.00%
2010-05-03	0	0.390	0.365	0.500	0.390	0.390	10,000	3,900	0.3900	0.390	0.365	0.500	0.390	0.390	10,000	0.3900	1.30%
2010-04-30	0	0.385	0.365	0.390	0.360	0.395	1,934,000	699,420	0.3616	0.385	0.365	0.390	0.360	0.395	1,934,000	0.3616	-2.53%
2010-04-29	0	0.395	0.360	0.435	0.320	0.395	84,000	29,960	0.3567	0.395	0.360	0.435	0.320	0.395	84,000	0.3567	-1.25%
2010-04-28	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2010-04-27	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2010-04-26	0	0.400	0.345	0.400	-	-	0	0	-	0.400	0.345	0.400	-	-	0	-	0.00%
2010-04-23	0	0.400	0.355	0.450	0.400	0.400	60,000	24,000	0.4000	0.400	0.355	0.450	0.400	0.400	60,000	0.4000	8.11%
2010-04-22	0	0.370	0.340	0.495	-	-	0	0	-	0.370	0.340	0.495	-	-	0	-	0.00%
2010-04-21	0	0.370	0.350	0.490	-	-	0	0	-	0.370	0.350	0.490	-	-	0	-	0.00%
2010-04-20	0	0.370	0.360	0.450	0.370	0.370	6,000	2,220	0.3700	0.370	0.360	0.450	0.370	0.370	6,000	0.3700	0.00%
2010-04-19	0	0.370	0.360	0.470	-	-	0	0	-	0.370	0.360	0.470	-	-	0	-	0.00%
2010-04-16	0	0.370	0.355	0.430	0.365	0.370	72,000	26,590	0.3693	0.370	0.355	0.430	0.365	0.370	72,000	0.3693	1.37%
2010-04-15	0	0.365	0.355	0.365	0.360	0.370	290,000	106,600	0.3676	0.365	0.355	0.365	0.360	0.370	290,000	0.3676	4.29%
2010-04-14	0	0.350	0.345	0.365	0.345	0.365	210,000	75,490	0.3595	0.350	0.345	0.365	0.345	0.365	210,000	0.3595	2.94%
2010-04-13	0	0.340	0.335	0.370	0.340	0.370	1,454,000	507,200	0.3488	0.340	0.335	0.370	0.340	0.370	1,454,000	0.3488	-8.11%
2010-04-12	0	0.370	0.350	0.380	0.370	0.370	30,000	11,100	0.3700	0.370	0.350	0.380	0.370	0.370	30,000	0.3700	0.00%
2010-04-09	0	0.370	0.370	0.425	0.335	0.370	24,000	8,160	0.3400	0.370	0.370	0.425	0.335	0.370	24,000	0.3400	-2.63%
2010-04-08	0	0.380	0.335	0.480	-	-	0	0	-	0.380	0.335	0.480	-	-	0	-	0.00%
2010-04-07	0	0.380	0.340	0.480	-	-	0	0	-	0.380	0.340	0.480	-	-	0	-	0.00%
2010-04-01	0	0.380	0.335	0.460	-	-	0	0	-	0.380	0.335	0.460	-	-	0	-	0.00%
2010-03-31	0	0.380	0.360	0.400	0.350	0.380	88,000	32,090	0.3647	0.380	0.360	0.400	0.350	0.380	88,000	0.3647	-1.30%
2010-03-30	0	0.385	0.345	-	-	-	0	0	-	0.385	0.345	-	-	-	0	-	0.00%
2010-03-29	0	0.385	0.355	0.385	-	-	0	0	-	0.385	0.355	0.385	-	-	0	-	0.00%
2010-03-26	0	0.385	0.345	0.445	-	-	0	0	-	0.385	0.345	0.445	-	-	0	-	0.00%
2010-03-25	0	0.385	0.335	0.480	-	-	0	0	-	0.385	0.335	0.480	-	-	0	-	0.00%
2010-03-24	0	0.385	0.360	0.445	-	-	0	0	-	0.385	0.360	0.445	-	-	0	-	0.00%
2010-03-23	0	0.385	0.355	0.385	0.340	0.385	160,000	57,200	0.3575	0.385	0.355	0.385	0.340	0.385	160,000	0.3575	0.00%
2010-03-22	0	0.385	0.385	0.475	-	-	0	0	-	0.385	0.385	0.475	-	-	0	-	0.00%
2010-03-19	0	0.385	0.385	0.435	0.380	0.385	124,000	47,700	0.3847	0.385	0.385	0.435	0.380	0.385	124,000	0.3847	4.05%
2010-03-18	0	0.370	0.355	0.380	0.350	0.380	136,000	50,030	0.3679	0.370	0.355	0.380	0.350	0.380	136,000	0.3679	7.25%
2010-03-17	0	0.345	0.340	0.440	0.335	0.345	74,000	25,010	0.3380	0.345	0.340	0.440	0.335	0.345	74,000	0.3380	-11.54%
2010-03-16	0	0.390	0.360	0.465	-	-	0	0	-	0.390	0.360	0.465	-	-	0	-	0.00%
2010-03-15	0	0.390	0.340	0.455	-	-	0	0	-	0.390	0.340	0.455	-	-	0	-	0.00%
2010-03-12	0	0.390	0.330	0.455	-	-	0	0	-	0.390	0.330	0.455	-	-	0	-	0.00%
2010-03-11	0	0.390	0.330	0.455	-	-	0	0	-	0.390	0.330	0.455	-	-	0	-	0.00%
2010-03-10	0	0.390	0.335	0.445	-	-	0	0	-	0.390	0.335	0.445	-	-	0	-	0.00%
2010-03-09	0	0.390	0.340	0.460	-	-	0	0	-	0.390	0.340	0.460	-	-	0	-	0.00%
2010-03-08	0	0.390	0.335	0.450	0.390	0.390	20,000	7,800	0.3900	0.390	0.335	0.450	0.390	0.390	20,000	0.3900	0.00%
2010-03-05	0	0.390	0.390	0.440	0.380	0.390	10,000	3,870	0.3870	0.390	0.390	0.440	0.380	0.390	10,000	0.3870	6.85%
2010-03-04	0	0.365	0.325	0.465	-	-	0	0	-	0.365	0.325	0.465	-	-	0	-	0.00%
2010-03-03	0	0.365	0.365	0.465	-	-	0	0	-	0.365	0.365	0.465	-	-	0	-	0.00%
2010-03-02	0	0.365	0.365	0.465	-	-	0	0	-	0.365	0.365	0.465	-	-	0	-	0.00%
2010-03-01	0	0.365	0.365	0.465	-	-	0	0	-	0.365	0.365	0.465	-	-	0	-	0.00%
2010-02-26	0	0.365	0.365	0.465	-	-	0	0	-	0.365	0.365	0.465	-	-	0	-	0.00%
2010-02-25	0	0.365	0.365	0.465	-	-	0	0	-	0.365	0.365	0.465	-	-	0	-	0.00%
2010-02-24	0	0.365	0.355	0.465	-	-	0	0	-	0.365	0.355	0.465	-	-	0	-	0.00%
2010-02-23	0	0.365	0.370	0.465	0.360	0.360	10,000	3,600	0.3600	0.365	0.370	0.465	0.360	0.360	10,000	0.3600	-13.10%
2010-02-22	0	0.420	0.375	0.600	-	-	0	0	-	0.420	0.375	0.600	-	-	0	-	0.00%
2010-02-19	0	0.420	0.365	0.630	-	-	0	0	-	0.420	0.365	0.630	-	-	0	-	0.00%
2010-02-18	0	0.420	0.375	0.630	-	-	0	0	-	0.420	0.375	0.630	-	-	0	-	0.00%
2010-02-17	0	0.420	0.370	0.630	-	-	0	0	-	0.420	0.370	0.630	-	-	0	-	0.00%
2010-02-12	0	0.420	0.415	0.580	-	-	0	0	-	0.420	0.415	0.580	-	-	0	-	0.00%
2010-02-11	0	0.420	0.410	0.470	0.410	0.420	12,000	5,000	0.4167	0.420	0.410	0.470	0.410	0.420	12,000	0.4167	5.00%
2010-02-10	0	0.400	0.390	0.430	0.400	0.400	4,000	1,600	0.4000	0.400	0.390	0.430	0.400	0.400	4,000	0.4000	-6.98%
2010-02-09	0	0.430	0.335	0.430	-	-	0	0	-	0.430	0.335	0.430	-	-	0	-	-4.44%
2010-02-08	0	0.450	0.325	0.450	0.450	0.450	26,000	11,700	0.4500	0.450	0.325	0.450	0.450	0.450	26,000	0.4500	-6.25%
2010-02-05	0	0.480	0.365	0.480	0.480	0.540	8,000	3,960	0.4950	0.480	0.365	0.480	0.480	0.540	8,000	0.4950	-11.11%
2010-02-04	0	0.540	0.440	0.550	0.490	0.580	110,000	59,200	0.5382	0.540	0.440	0.550	0.490	0.580	110,000	0.5382	17.39%
2010-02-03	0	0.460	0.410	0.460	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2010-02-02	0	0.460	0.410	0.460	0.405	0.500	64,000	30,100	0.4703	0.460	0.410	0.460	0.405	0.500	64,000	0.4703	13.58%
2010-02-01	0	0.405	0.335	0.425	-	-	0	0	-	0.405	0.335	0.425	-	-	0	-	0.00%
2010-01-29	0	0.405	0.330	0.435	-	-	0	0	-	0.405	0.330	0.435	-	-	0	-	0.00%
2010-01-28	0	0.405	0.325	0.425	-	-	0	0	-	0.405	0.325	0.425	-	-	0	-	0.00%
2010-01-27	0	0.405	0.330	0.425	-	-	0	0	-	0.405	0.330	0.425	-	-	0	-	0.00%
2010-01-26	0	0.405	0.345	0.435	-	-	0	0	-	0.405	0.345	0.435	-	-	0	-	0.00%
2010-01-25	0	0.405	0.335	0.445	-	-	0	0	-	0.405	0.335	0.445	-	-	0	-	0.00%
2010-01-22	0	0.405	0.345	0.460	-	-	0	0	-	0.405	0.345	0.460	-	-	0	-	0.00%
2010-01-21	0	0.405	0.365	0.510	-	-	0	0	-	0.405	0.365	0.510	-	-	0	-	0.00%
2010-01-20	0	0.405	0.380	0.510	-	-	0	0	-	0.405	0.380	0.510	-	-	0	-	0.00%
2010-01-19	0	0.405	0.385	0.485	-	-	0	0	-	0.405	0.385	0.485	-	-	0	-	0.00%
2010-01-18	0	0.405	0.405	0.425	0.400	0.410	220,000	89,200	0.4055	0.405	0.405	0.425	0.400	0.410	220,000	0.4055	-5.81%
2010-01-15	0	0.430	0.400	0.530	-	-	0	0	-	0.430	0.400	0.530	-	-	0	-	0.00%
2010-01-14	0	0.430	0.415	0.530	-	-	0	0	-	0.430	0.415	0.530	-	-	0	-	0.00%
2010-01-13	0	0.430	0.430	0.530	0.375	0.430	92,000	37,530	0.4079	0.430	0.430	0.530	0.375	0.430	92,000	0.4079	0.00%
2010-01-12	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2010-01-11	0	0.430	0.390	-	-	-	0	0	-	0.430	0.390	-	-	-	0	-	0.00%
2010-01-08	0	0.430	0.430	0.520	-	-	0	0	-	0.430	0.430	0.520	-	-	0	-	0.00%
2010-01-07	0	0.430	0.430	0.470	0.400	0.430	116,000	48,540	0.4184	0.430	0.430	0.470	0.400	0.430	116,000	0.4184	-8.51%
2010-01-06	0	0.470	0.370	0.500	-	-	0	0	-	0.470	0.370	0.500	-	-	0	-	0.00%
2010-01-05	0	0.470	0.380	0.470	0.430	0.470	4,000	1,800	0.4500	0.470	0.380	0.470	0.430	0.470	4,000	0.4500	9.30%
2010-01-04	0	0.430	0.375	0.470	-	-	0	0	-	0.430	0.375	0.470	-	-	0	-	0.00%
2009-12-31	0	0.430	0.355	0.460	-	-	0	0	-	0.430	0.355	0.460	-	-	0	-	0.00%
2009-12-30	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2009-12-29	0	0.430	0.360	0.430	0.430	0.430	4,000	1,720	0.4300	0.430	0.360	0.430	0.430	0.430	4,000	0.4300	0.00%
2009-12-28	0	0.430	0.400	0.470	-	-	0	0	-	0.430	0.400	0.470	-	-	0	-	0.00%
2009-12-24	0	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	0.00%
2009-12-23	0	0.430	0.425	0.470	0.430	0.430	40,000	17,200	0.4300	0.430	0.425	0.470	0.430	0.430	40,000	0.4300	0.00%
2009-12-22	0	0.430	0.340	0.430	-	-	0	0	-	0.430	0.340	0.430	-	-	0	-	0.00%
2009-12-21	0	0.430	0.330	0.470	0.430	0.430	42,000	18,060	0.4300	0.430	0.330	0.470	0.430	0.430	42,000	0.4300	0.00%
2009-12-18	0	0.430	0.310	0.470	0.430	0.430	26,000	11,180	0.4300	0.430	0.310	0.470	0.430	0.430	26,000	0.4300	0.00%
2009-12-17	0	0.430	0.340	0.440	0.430	0.430	82,000	35,260	0.4300	0.430	0.340	0.440	0.430	0.430	82,000	0.4300	0.00%
2009-12-16	0	0.430	0.365	0.430	0.430	0.430	108,000	46,440	0.4300	0.430	0.365	0.430	0.430	0.430	108,000	0.4300	-6.52%
2009-12-15	0	0.460	0.415	0.460	0.460	0.460	10,000	4,600	0.4600	0.460	0.415	0.460	0.460	0.460	10,000	0.4600	0.00%
2009-12-14	0	0.460	0.425	0.470	0.460	0.470	63,000	28,950	0.4595	0.460	0.425	0.470	0.460	0.470	63,000	0.4595	-8.00%
2009-12-11	0	0.500	0.360	0.500	0.385	0.510	1,939,000	913,890	0.4713	0.500	0.360	0.500	0.385	0.510	1,939,000	0.4713	42.86%
2009-12-10	0	0.350	0.350	0.445	0.350	0.355	40,000	14,020	0.3505	0.350	0.350	0.445	0.350	0.355	40,000	0.3505	-12.50%
2009-12-09	0	0.400	0.360	0.450	0.400	0.400	110,000	44,000	0.4000	0.400	0.360	0.450	0.400	0.400	110,000	0.4000	0.00%
2009-12-08	0	0.400	0.330	0.450	0.400	0.450	220,000	93,000	0.4227	0.400	0.330	0.450	0.400	0.450	220,000	0.4227	-12.09%
2009-12-07	0	0.455	0.400	0.455	0.430	0.465	390,000	176,990	0.4538	0.455	0.400	0.455	0.430	0.465	390,000	0.4538	1.11%
2009-12-04	0	0.450	0.275	0.450	-	-	0	0	-	0.450	0.275	0.450	-	-	0	-	-1.10%
2009-12-03	0	0.455	0.370	0.455	-	-	0	0	-	0.455	0.370	0.455	-	-	0	-	-3.19%
2009-12-02	0	0.470	0.335	0.470	0.410	0.470	4,000	1,760	0.4400	0.470	0.335	0.470	0.410	0.470	4,000	0.4400	14.63%
2009-12-01	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2009-11-30	0	0.410	0.265	0.410	-	-	0	0	-	0.410	0.265	0.410	-	-	0	-	0.00%
2009-11-27	0	0.410	0.315	0.410	-	-	0	0	-	0.410	0.315	0.410	-	-	0	-	0.00%
2009-11-26	0	0.410	0.350	0.410	-	-	0	0	-	0.410	0.350	0.410	-	-	0	-	0.00%
2009-11-25	0	0.410	0.410	0.450	-	-	0	0	-	0.410	0.410	0.450	-	-	0	-	5.13%
2009-11-24	0	0.390	0.320	0.455	0.390	0.390	20,000	7,800	0.3900	0.390	0.320	0.455	0.390	0.390	20,000	0.3900	-9.30%
2009-11-23	0	0.430	0.370	0.455	0.365	0.430	8,000	3,290	0.4113	0.430	0.370	0.455	0.365	0.430	8,000	0.4113	-2.27%
2009-11-20	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2009-11-19	0	0.440	0.385	0.440	-	-	0	0	-	0.440	0.385	0.440	-	-	0	-	0.00%
2009-11-18	0	0.440	0.380	0.440	0.440	0.440	2,000	880	0.4400	0.440	0.380	0.440	0.440	0.440	2,000	0.4400	-2.22%
2009-11-17	0	0.450	0.380	0.450	0.300	0.450	286,000	112,850	0.3946	0.450	0.380	0.450	0.300	0.450	286,000	0.3946	12.50%
2009-11-16	0	0.400	0.335	0.400	0.410	0.410	44,000	18,040	0.4100	0.400	0.335	0.400	0.410	0.410	44,000	0.4100	-2.44%
2009-11-13	0	0.410	0.395	0.425	0.390	0.465	312,000	135,240	0.4335	0.410	0.395	0.425	0.390	0.465	312,000	0.4335	1.23%
2009-11-12	0	0.405	0.380	0.455	0.405	0.470	26,000	10,680	0.4108	0.405	0.380	0.455	0.405	0.470	26,000	0.4108	-13.83%
2009-11-11	0	0.470	0.410	0.470	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	-1.05%
2009-11-10	0	0.475	0.405	0.475	0.430	0.480	24,000	11,230	0.4679	0.475	0.405	0.475	0.430	0.480	24,000	0.4679	4.40%
2009-11-09	0	0.455	0.410	0.455	0.410	0.500	184,000	80,740	0.4388	0.455	0.410	0.455	0.410	0.500	184,000	0.4388	3.41%
2009-11-06	0	0.440	0.420	0.470	0.395	0.440	20,000	8,470	0.4235	0.440	0.420	0.470	0.395	0.440	20,000	0.4235	-11.11%
2009-11-05	0	0.495	0.405	0.495	0.330	0.500	210,000	97,760	0.4655	0.495	0.405	0.495	0.330	0.500	210,000	0.4655	-1.00%
2009-11-04	0	0.500	0.350	0.500	0.475	0.590	354,000	195,420	0.5520	0.500	0.350	0.500	0.475	0.590	354,000	0.5520	13.64%
2009-11-03	0	0.440	0.355	0.440	-	-	0	0	-	0.440	0.355	0.440	-	-	0	-	0.00%
2009-11-02	0	0.440	0.350	0.440	-	-	0	0	-	0.440	0.350	0.440	-	-	0	-	-6.38%
2009-10-30	0	0.470	0.365	0.470	0.355	0.500	200,000	77,830	0.3892	0.470	0.365	0.470	0.355	0.500	200,000	0.3892	34.29%
2009-10-29	0	0.350	0.260	0.350	0.350	0.370	6,000	2,140	0.3567	0.350	0.260	0.350	0.350	0.370	6,000	0.3567	2.94%
2009-10-28	0	0.340	0.275	0.370	0.320	0.340	26,000	8,360	0.3215	0.340	0.275	0.370	0.320	0.340	26,000	0.3215	6.25%
2009-10-27	0	0.320	0.190	0.350	-	-	0	0	-	0.320	0.190	0.350	-	-	0	-	0.00%
2009-10-23	0	0.320	0.201	0.360	-	-	0	0	-	0.320	0.201	0.360	-	-	0	-	0.00%
2009-10-22	0	0.320	0.220	0.380	-	-	0	0	-	0.320	0.220	0.380	-	-	0	-	0.00%
2009-10-21	0	0.320	0.255	0.360	-	-	0	0	-	0.320	0.255	0.360	-	-	0	-	0.00%
2009-10-20	0	0.320	0.200	0.390	-	-	0	0	-	0.320	0.200	0.390	-	-	0	-	0.00%
2009-10-19	0	0.320	0.206	0.360	-	-	0	0	-	0.320	0.206	0.360	-	-	0	-	0.00%
2009-10-16	0	0.320	0.140	0.350	-	-	0	0	-	0.320	0.140	0.350	-	-	0	-	0.00%
2009-10-15	0	0.320	0.250	0.350	-	-	0	0	-	0.320	0.250	0.350	-	-	0	-	0.00%
2009-10-14	0	0.320	0.171	0.395	-	-	0	0	-	0.320	0.171	0.395	-	-	0	-	0.00%
2009-10-13	0	0.320	0.230	0.395	-	-	0	0	-	0.320	0.230	0.395	-	-	0	-	0.00%
2009-10-12	0	0.320	0.280	0.395	-	-	0	0	-	0.320	0.280	0.395	-	-	0	-	0.00%
2009-10-09	0	0.320	0.220	0.360	-	-	0	0	-	0.320	0.220	0.360	-	-	0	-	0.00%
2009-10-08	0	0.320	0.275	0.400	-	-	0	0	-	0.320	0.275	0.400	-	-	0	-	0.00%
2009-10-07	0	0.320	0.320	0.400	0.320	0.320	36,000	11,520	0.3200	0.320	0.320	0.400	0.320	0.320	36,000	0.3200	0.00%
2009-10-06	0	0.320	0.275	0.350	0.320	0.320	14,000	4,480	0.3200	0.320	0.275	0.350	0.320	0.320	14,000	0.3200	0.00%
2009-10-05	0	0.320	0.250	0.345	-	-	0	0	-	0.320	0.250	0.345	-	-	0	-	0.00%
2009-10-02	0	0.320	0.246	0.320	0.300	0.320	14,000	4,240	0.3029	0.320	0.246	0.320	0.300	0.320	14,000	0.3029	6.67%
2009-09-30	0	0.300	0.225	0.300	-	-	0	0	-	0.300	0.225	0.300	-	-	0	-	0.00%
2009-09-29	0	0.300	0.242	0.300	-	-	0	0	-	0.300	0.242	0.300	-	-	0	-	0.00%
2009-09-28	0	0.300	0.230	0.310	-	-	0	0	-	0.300	0.230	0.310	-	-	0	-	0.00%
2009-09-25	0	0.300	0.240	0.300	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	0.00%
2009-09-24	0	0.300	0.231	0.300	0.300	0.320	48,000	14,740	0.3071	0.300	0.231	0.300	0.300	0.320	48,000	0.3071	-3.23%
2009-09-23	0	0.310	0.099	0.315	-	-	0	0	-	0.310	0.099	0.315	-	-	0	-	0.00%
2009-09-22	0	0.310	0.088	0.310	-	-	0	0	-	0.310	0.088	0.310	-	-	0	-	0.00%
2009-09-21	0	0.310	0.166	0.310	-	-	0	0	-	0.310	0.166	0.310	-	-	0	-	0.00%
2009-09-18	0	0.310	0.237	0.310	-	-	0	0	-	0.310	0.237	0.310	-	-	0	-	0.00%
2009-09-17	0	0.310	0.076	0.310	0.290	0.310	16,000	4,860	0.3038	0.310	0.076	0.310	0.290	0.310	16,000	0.3038	6.90%
2009-09-16	0	0.290	0.076	0.320	-	-	0	0	-	0.290	0.076	0.320	-	-	0	-	0.00%
2009-09-15	0	0.290	0.250	0.320	-	-	0	0	-	0.290	0.250	0.320	-	-	0	-	0.00%
2009-09-14	0	0.290	0.076	0.315	-	-	0	0	-	0.290	0.076	0.315	-	-	0	-	0.00%
2009-09-11	0	0.290	0.290	0.320	0.285	0.305	24,000	7,280	0.3033	0.290	0.290	0.320	0.285	0.305	24,000	0.3033	-4.92%
2009-09-10	0	0.305	0.290	0.330	-	-	0	0	-	0.305	0.290	0.330	-	-	0	-	0.00%
2009-09-09	0	0.305	0.300	0.330	0.305	0.320	58,000	18,400	0.3172	0.305	0.300	0.330	0.305	0.320	58,000	0.3172	-4.69%
2009-09-08	0	0.320	0.231	0.380	-	-	0	0	-	0.320	0.231	0.380	-	-	0	-	0.00%
2009-09-07	0	0.320	0.201	0.320	-	-	0	0	-	0.320	0.201	0.320	-	-	0	-	0.00%
2009-09-04	0	0.320	0.255	0.350	-	-	0	0	-	0.320	0.255	0.350	-	-	0	-	0.00%
2009-09-03	0	0.320	0.255	0.350	-	-	0	0	-	0.320	0.255	0.350	-	-	0	-	0.00%
2009-09-02	0	0.320	0.260	0.345	-	-	0	0	-	0.320	0.260	0.345	-	-	0	-	0.00%
2009-09-01	0	0.320	0.320	0.350	0.320	0.320	28,000	8,960	0.3200	0.320	0.320	0.350	0.320	0.320	28,000	0.3200	0.00%
2009-08-31	0	0.320	0.219	0.350	-	-	0	0	-	0.320	0.219	0.350	-	-	0	-	0.00%
2009-08-28	0	0.320	0.174	0.320	-	-	0	0	-	0.320	0.174	0.320	-	-	0	-	0.00%
2009-08-27	0	0.320	0.265	0.320	-	-	0	0	-	0.320	0.265	0.320	-	-	0	-	-3.03%
2009-08-26	0	0.330	0.280	0.350	0.270	0.330	138,000	43,020	0.3117	0.330	0.280	0.350	0.270	0.330	138,000	0.3117	20.00%
2009-08-25	0	0.275	0.275	0.280	0.250	0.250	28,000	7,000	0.2500	0.275	0.275	0.280	0.250	0.250	28,000	0.2500	10.00%
2009-08-24	0	0.250	0.250	0.270	0.240	0.250	20,000	4,980	0.2490	0.250	0.250	0.270	0.240	0.250	20,000	0.2490	-7.41%
2009-08-21	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2009-08-20	0	0.270	0.240	0.270	0.240	0.270	118,000	29,880	0.2532	0.270	0.240	0.270	0.240	0.270	118,000	0.2532	0.00%
2009-08-19	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	9.31%
2009-08-18	0	0.247	0.247	0.295	0.240	0.240	100,000	24,000	0.2400	0.247	0.247	0.295	0.240	0.240	100,000	0.2400	-8.52%
2009-08-17	0	0.270	0.270	0.300	0.270	0.270	8,000	2,160	0.2700	0.270	0.270	0.300	0.270	0.270	8,000	0.2700	-10.00%
2009-08-14	0	0.300	0.290	0.300	0.280	0.340	264,000	80,350	0.3044	0.300	0.290	0.300	0.280	0.340	264,000	0.3044	-18.92%
2009-08-13	0	0.370	0.255	0.370	0.230	0.390	594,000	149,710	0.2520	0.370	0.255	0.370	0.230	0.390	594,000	0.2520	23.33%
2009-08-12	0	0.300	0.222	0.300	-	-	0	0	-	0.300	0.222	0.300	-	-	0	-	0.00%
2009-08-11	0	0.300	0.260	0.400	-	-	0	0	-	0.300	0.260	0.400	-	-	0	-	0.00%
2009-08-10	0	0.300	0.201	0.340	0.300	0.300	40,000	12,000	0.3000	0.300	0.201	0.340	0.300	0.300	40,000	0.3000	-3.23%
2009-08-07	0	0.310	0.250	0.400	-	-	0	0	-	0.310	0.250	0.400	-	-	0	-	0.00%
2009-08-06	0	0.310	0.255	0.390	-	-	0	0	-	0.310	0.255	0.390	-	-	0	-	0.00%
2009-08-05	0	0.310	0.260	0.400	-	-	0	0	-	0.310	0.260	0.400	-	-	0	-	0.00%
2009-08-04	0	0.310	0.300	0.385	-	-	0	0	-	0.310	0.300	0.385	-	-	0	-	0.00%
2009-08-03	0	0.310	0.310	0.390	-	-	0	0	-	0.310	0.310	0.390	-	-	0	-	3.33%
2009-07-31	0	0.300	0.300	0.400	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.400	0.300	0.300	20,000	0.3000	-9.09%
2009-07-30	0	0.330	0.300	0.330	-	-	20,000	6,000	0.3000	0.330	0.300	0.330	-	-	20,000	0.3000	0.00%
2009-07-29	0	0.330	0.315	0.370	-	-	0	0	-	0.330	0.315	0.370	-	-	0	-	0.00%
2009-07-28	0	0.330	0.300	0.390	-	-	0	0	-	0.330	0.300	0.390	-	-	0	-	0.00%
2009-07-27	0	0.330	0.305	0.340	0.300	0.330	12,000	3,660	0.3050	0.330	0.305	0.340	0.300	0.330	12,000	0.3050	-5.71%
2009-07-24	0	0.350	0.265	0.350	-	-	0	0	-	0.350	0.265	0.350	-	-	0	-	0.00%
2009-07-23	0	0.350	0.260	0.350	-	-	0	0	-	0.350	0.260	0.350	-	-	0	-	-7.89%
2009-07-22	0	0.380	0.151	0.380	-	-	0	0	-	0.380	0.151	0.380	-	-	0	-	0.00%
2009-07-21	0	0.380	0.151	0.380	-	-	0	0	-	0.380	0.151	0.380	-	-	0	-	0.00%
2009-07-20	0	0.380	0.260	0.380	-	-	0	0	-	0.380	0.260	0.380	-	-	0	-	0.00%
2009-07-17	0	0.380	0.290	0.380	0.380	0.380	16,000	6,080	0.3800	0.380	0.290	0.380	0.380	0.380	16,000	0.3800	0.00%
2009-07-16	0	0.380	0.335	0.395	0.250	0.400	420,000	145,750	0.3470	0.380	0.335	0.395	0.250	0.400	420,000	0.3470	117.14%
2009-07-15	0	0.175	0.170	-	0.175	0.175	300,000	52,500	0.1750	0.175	0.170	-	0.175	0.175	300,000	0.1750	0.00%
2009-07-14	0	0.175	0.165	-	0.170	0.175	400,000	69,250	0.1731	0.175	0.165	-	0.170	0.175	400,000	0.1731	6.06%
2009-07-13	0	0.165	0.161	-	0.165	0.170	480,000	80,200	0.1671	0.165	0.161	-	0.165	0.170	480,000	0.1671	-8.33%
2009-07-10	0	0.180	0.180	-	0.170	0.193	398,000	71,914	0.1807	0.180	0.180	-	0.170	0.193	398,000	0.1807	4.05%
2009-07-09	0	0.173	0.162	-	0.150	0.173	400,000	65,300	0.1633	0.173	0.162	-	0.150	0.173	400,000	0.1633	-13.07%
2009-07-08	0	0.199	0.121	-	-	-	0	0	-	0.199	0.121	-	-	-	0	-	0.00%
2009-07-07	0	0.199	0.136	-	-	-	0	0	-	0.199	0.136	-	-	-	0	-	0.00%
2009-07-06	0	0.199	0.125	-	-	-	0	0	-	0.199	0.125	-	-	-	0	-	0.00%
2009-07-03	0	0.199	0.132	-	-	-	0	0	-	0.199	0.132	-	-	-	0	-	0.00%
2009-07-02	0	0.199	0.116	-	-	-	0	0	-	0.199	0.116	-	-	-	0	-	0.00%
2009-06-30	0	0.199	0.106	-	-	-	0	0	-	0.199	0.106	-	-	-	0	-	0.00%
2009-06-29	0	0.199	0.137	-	-	-	0	0	-	0.199	0.137	-	-	-	0	-	0.00%
2009-06-26	0	0.199	0.122	-	-	-	0	0	-	0.199	0.122	-	-	-	0	-	0.00%
2009-06-25	0	0.199	0.128	-	-	-	0	0	-	0.199	0.128	-	-	-	0	-	0.00%
2009-06-24	0	0.199	0.112	-	-	-	0	0	-	0.199	0.112	-	-	-	0	-	0.00%
2009-06-23	0	0.199	0.185	-	0.199	0.199	6,000	1,194	0.1990	0.199	0.185	-	0.199	0.199	6,000	0.1990	7.57%
2009-06-22	0	0.185	0.161	0.199	-	-	0	0	-	0.185	0.161	0.199	-	-	0	-	0.00%
2009-06-19	0	0.185	0.170	-	-	-	0	0	-	0.185	0.170	-	-	-	0	-	0.00%
2009-06-18	0	0.185	0.185	-	-	-	0	0	-	0.185	0.185	-	-	-	0	-	0.00%
2009-06-17	0	0.185	0.185	-	-	-	0	0	-	0.185	0.185	-	-	-	0	-	0.00%
2009-06-16	0	0.185	0.086	-	-	-	0	0	-	0.185	0.086	-	-	-	0	-	0.00%
2009-06-15	0	0.185	0.185	0.200	0.185	0.185	30,000	5,550	0.1850	0.185	0.185	0.200	0.185	0.185	30,000	0.1850	-7.50%
2009-06-12	0	0.200	0.185	0.250	-	-	0	0	-	0.200	0.185	0.250	-	-	0	-	0.00%
2009-06-11	0	0.200	0.185	-	-	-	0	0	-	0.200	0.185	-	-	-	0	-	0.00%
2009-06-10	0	0.200	0.200	-	0.185	0.200	176,000	34,210	0.1944	0.200	0.200	-	0.185	0.200	176,000	0.1944	0.00%
2009-06-09	0	0.200	0.210	0.250	0.200	0.210	32,000	6,440	0.2013	0.200	0.210	0.250	0.200	0.210	32,000	0.2013	-4.76%
2009-06-08	0	0.210	0.131	-	-	-	0	0	-	0.210	0.131	-	-	-	0	-	0.00%
2009-06-05	0	0.210	0.145	0.233	-	-	0	0	-	0.210	0.145	0.233	-	-	0	-	0.00%
2009-06-04	0	0.210	0.141	-	-	-	0	0	-	0.210	0.141	-	-	-	0	-	0.00%
2009-06-03	0	0.210	0.095	-	-	-	0	0	-	0.210	0.095	-	-	-	0	-	0.00%
2009-06-02	0	0.210	0.143	0.233	-	-	0	0	-	0.210	0.143	0.233	-	-	0	-	0.00%
2009-06-01	0	0.210	0.130	-	-	-	0	0	-	0.210	0.130	-	-	-	0	-	0.00%
2009-05-29	0	0.210	0.084	-	-	-	0	0	-	0.210	0.084	-	-	-	0	-	0.00%
2009-05-27	0	0.210	0.150	-	-	-	0	0	-	0.210	0.150	-	-	-	0	-	0.00%
2009-05-26	0	0.210	0.081	0.240	-	-	0	0	-	0.210	0.081	0.240	-	-	0	-	0.00%
2009-05-25	0	0.210	0.150	0.230	-	-	0	0	-	0.210	0.150	0.230	-	-	0	-	0.00%
2009-05-22	0	0.210	0.054	-	-	-	0	0	-	0.210	0.054	-	-	-	0	-	0.00%
2009-05-21	0	0.210	0.110	0.230	-	-	0	0	-	0.210	0.110	0.230	-	-	0	-	0.00%
2009-05-20	0	0.210	0.150	0.230	0.210	0.210	50,000	9,900	0.1980	0.210	0.150	0.230	0.210	0.210	50,000	0.1980	16.67%
2009-05-19	0	0.180	0.160	0.200	-	-	0	0	-	0.180	0.160	0.200	-	-	0	-	0.00%
2009-05-18	0	0.180	0.140	0.200	-	-	0	0	-	0.180	0.140	0.200	-	-	0	-	0.00%
2009-05-15	0	0.180	0.130	0.203	-	-	0	0	-	0.180	0.130	0.203	-	-	0	-	0.00%
2009-05-14	0	0.180	0.130	0.200	0.180	0.180	30,000	5,400	0.1800	0.180	0.130	0.200	0.180	0.180	30,000	0.1800	12.50%
2009-05-13	0	0.160	0.101	0.160	-	-	0	0	-	0.160	0.101	0.160	-	-	0	-	-5.88%
2009-05-12	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2009-05-11	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2009-05-08	0	0.170	0.151	0.190	-	-	0	0	-	0.170	0.151	0.190	-	-	0	-	0.00%
2009-05-07	0	0.170	0.150	0.190	0.170	0.170	20,000	3,400	0.1700	0.170	0.150	0.190	0.170	0.170	20,000	0.1700	13.33%
2009-05-06	0	0.150	0.101	-	-	-	0	0	-	0.150	0.101	-	-	-	0	-	0.00%
2009-05-05	0	0.150	0.062	-	-	-	0	0	-	0.150	0.062	-	-	-	0	-	0.00%
2009-05-04	0	0.150	0.074	0.170	-	-	0	0	-	0.150	0.074	0.170	-	-	0	-	0.00%
2009-04-30	0	0.150	0.150	0.172	0.150	0.150	8,000	1,200	0.1500	0.150	0.150	0.172	0.150	0.150	8,000	0.1500	-1.32%
2009-04-29	0	0.152	0.060	-	-	-	0	0	-	0.152	0.060	-	-	-	0	-	0.00%
2009-04-28	0	0.152	0.060	-	-	-	0	0	-	0.152	0.060	-	-	-	0	-	0.00%
2009-04-27	0	0.152	0.058	0.200	-	-	0	0	-	0.152	0.058	0.200	-	-	0	-	0.00%
2009-04-24	0	0.152	0.150	0.200	-	-	0	0	-	0.152	0.150	0.200	-	-	0	-	0.00%
2009-04-23	0	0.152	0.054	0.192	-	-	0	0	-	0.152	0.054	0.192	-	-	0	-	0.00%
2009-04-22	0	0.152	0.152	0.198	0.152	0.152	2,000	304	0.1520	0.152	0.152	0.198	0.152	0.152	2,000	0.1520	0.66%
2009-04-21	0	0.151	0.151	0.190	0.151	0.151	2,000	302	0.1510	0.151	0.151	0.190	0.151	0.151	2,000	0.1510	0.67%
2009-04-20	0	0.150	0.147	0.180	0.150	0.150	116,000	17,112	0.1475	0.150	0.147	0.180	0.150	0.150	116,000	0.1475	0.00%
2009-04-17	0	0.150	0.090	-	0.150	0.150	100,000	15,000	0.1500	0.150	0.090	-	0.150	0.150	100,000	0.1500	-3.23%
2009-04-16	0	0.155	0.101	-	-	-	0	0	-	0.155	0.101	-	-	-	0	-	0.00%
2009-04-15	0	0.155	0.120	0.178	-	-	0	0	-	0.155	0.120	0.178	-	-	0	-	0.00%
2009-04-14	0	0.155	0.046	-	-	-	0	0	-	0.155	0.046	-	-	-	0	-	0.00%
2009-04-09	0	0.155	0.071	-	-	-	0	0	-	0.155	0.071	-	-	-	0	-	0.00%
2009-04-08	0	0.155	0.061	-	-	-	0	0	-	0.155	0.061	-	-	-	0	-	0.00%
2009-04-07	0	0.155	0.170	-	0.155	0.155	6,000	930	0.1550	0.155	0.170	-	0.155	0.155	6,000	0.1550	-8.82%
2009-04-06	0	0.170	0.065	0.180	-	-	0	0	-	0.170	0.065	0.180	-	-	0	-	0.00%
2009-04-03	0	0.170	0.063	0.190	-	-	0	0	-	0.170	0.063	0.190	-	-	0	-	0.00%
2009-04-02	0	0.170	0.057	0.192	-	-	0	0	-	0.170	0.057	0.192	-	-	0	-	0.00%
2009-04-01	0	0.170	0.057	-	-	-	0	0	-	0.170	0.057	-	-	-	0	-	0.00%
2009-03-31	0	0.170	0.063	0.200	-	-	0	0	-	0.170	0.063	0.200	-	-	0	-	0.00%
2009-03-30	0	0.170	0.055	-	-	-	0	0	-	0.170	0.055	-	-	-	0	-	0.00%
2009-03-27	0	0.170	0.063	0.190	-	-	0	0	-	0.170	0.063	0.190	-	-	0	-	0.00%
2009-03-26	0	0.170	0.071	0.190	-	-	0	0	-	0.170	0.071	0.190	-	-	0	-	0.00%
2009-03-25	0	0.170	0.060	-	-	-	0	0	-	0.170	0.060	-	-	-	0	-	0.00%
2009-03-24	0	0.170	0.058	-	-	-	0	0	-	0.170	0.058	-	-	-	0	-	0.00%
2009-03-23	0	0.170	0.081	0.200	-	-	0	0	-	0.170	0.081	0.200	-	-	0	-	0.00%
2009-03-20	0	0.170	0.100	0.190	0.170	0.170	6,000	1,020	0.1700	0.170	0.100	0.190	0.170	0.170	6,000	0.1700	13.33%
2009-03-19	0	0.150	0.063	0.170	-	-	0	0	-	0.150	0.063	0.170	-	-	0	-	0.00%
2009-03-18	0	0.150	0.047	0.170	-	-	0	0	-	0.150	0.047	0.170	-	-	0	-	0.00%
2009-03-17	0	0.150	0.051	0.180	-	-	0	0	-	0.150	0.051	0.180	-	-	0	-	0.00%
2009-03-16	0	0.150	0.100	0.170	-	-	0	0	-	0.150	0.100	0.170	-	-	0	-	0.00%
2009-03-13	0	0.150	0.130	0.170	-	-	0	0	-	0.150	0.130	0.170	-	-	0	-	0.00%
2009-03-12	0	0.150	0.043	0.170	-	-	0	0	-	0.150	0.043	0.170	-	-	0	-	0.00%
2009-03-11	0	0.150	0.030	0.170	-	-	0	0	-	0.150	0.030	0.170	-	-	0	-	0.00%
2009-03-10	0	0.150	0.150	-	0.130	0.150	32,000	4,760	0.1488	0.150	0.150	-	0.130	0.150	32,000	0.1488	0.00%
2009-03-09	0	0.150	0.130	0.250	-	-	0	0	-	0.150	0.130	0.250	-	-	0	-	0.00%
2009-03-06	0	0.150	0.106	0.173	0.130	0.172	130,000	19,384	0.1491	0.150	0.106	0.173	0.130	0.172	130,000	0.1491	15.38%
2009-03-05	0	0.130	0.028	0.130	-	-	0	0	-	0.130	0.028	0.130	-	-	0	-	-5.80%
2009-03-04	0	0.138	0.020	-	-	-	0	0	-	0.138	0.020	-	-	-	0	-	0.00%
2009-03-03	0	0.138	0.020	-	-	-	0	0	-	0.138	0.020	-	-	-	0	-	0.00%
2009-03-02	0	0.138	0.020	-	-	-	0	0	-	0.138	0.020	-	-	-	0	-	0.00%
2009-02-27	0	0.138	0.030	-	-	-	0	0	-	0.138	0.030	-	-	-	0	-	0.00%
2009-02-26	0	0.138	0.062	0.158	-	-	0	0	-	0.138	0.062	0.158	-	-	0	-	0.00%
2009-02-25	0	0.138	0.055	0.150	-	-	0	0	-	0.138	0.055	0.150	-	-	0	-	0.00%
2009-02-24	0	0.138	0.049	0.138	-	-	0	0	-	0.138	0.049	0.138	-	-	0	-	0.00%
2009-02-23	0	0.138	0.045	0.150	-	-	0	0	-	0.138	0.045	0.150	-	-	0	-	0.00%
2009-02-20	0	0.138	0.067	-	-	-	0	0	-	0.138	0.067	-	-	-	0	-	0.00%
2009-02-19	0	0.138	0.071	-	-	-	0	0	-	0.138	0.071	-	-	-	0	-	0.00%
2009-02-18	0	0.138	0.052	-	-	-	0	0	-	0.138	0.052	-	-	-	0	-	0.00%
2009-02-17	0	0.138	0.045	0.138	-	-	0	0	-	0.138	0.045	0.138	-	-	0	-	-0.72%
2009-02-16	0	0.139	0.045	-	-	-	0	0	-	0.139	0.045	-	-	-	0	-	0.00%
2009-02-13	0	0.139	0.063	-	-	-	0	0	-	0.139	0.063	-	-	-	0	-	0.00%
2009-02-12	0	0.139	0.059	0.139	-	-	0	0	-	0.139	0.059	0.139	-	-	0	-	0.00%
2009-02-11	0	0.139	0.059	0.139	-	-	0	0	-	0.139	0.059	0.139	-	-	0	-	0.00%
2009-02-10	0	0.139	0.059	0.160	0.139	0.139	28,000	3,892	0.1390	0.139	0.059	0.160	0.139	0.139	28,000	0.1390	0.00%
2009-02-09	0	0.139	0.059	0.159	-	-	0	0	-	0.139	0.059	0.159	-	-	0	-	0.00%
2009-02-06	0	0.139	0.059	0.160	0.139	0.139	14,000	1,946	0.1390	0.139	0.059	0.160	0.139	0.139	14,000	0.1390	0.00%
2009-02-05	0	0.139	0.062	0.139	-	-	0	0	-	0.139	0.062	0.139	-	-	0	-	0.00%
2009-02-04	0	0.139	0.050	-	-	-	0	0	-	0.139	0.050	-	-	-	0	-	0.00%
2009-02-03	0	0.139	0.047	-	-	-	0	0	-	0.139	0.047	-	-	-	0	-	0.00%
2009-02-02	0	0.139	0.047	-	-	-	0	0	-	0.139	0.047	-	-	-	0	-	0.00%
2009-01-30	0	0.139	0.035	-	-	-	0	0	-	0.139	0.035	-	-	-	0	-	0.00%
2009-01-29	0	0.139	0.031	0.139	-	-	0	0	-	0.139	0.031	0.139	-	-	0	-	0.00%
2009-01-23	0	0.139	0.041	0.159	-	-	0	0	-	0.139	0.041	0.159	-	-	0	-	0.00%
2009-01-22	0	0.139	0.034	-	-	-	0	0	-	0.139	0.034	-	-	-	0	-	0.00%
2009-01-21	0	0.139	0.032	0.159	-	-	0	0	-	0.139	0.032	0.159	-	-	0	-	0.00%
2009-01-20	0	0.139	0.036	0.139	0.139	0.139	80,000	11,120	0.1390	0.139	0.036	0.139	0.139	0.139	80,000	0.1390	0.00%
2009-01-19	0	0.139	0.041	0.163	-	-	0	0	-	0.139	0.041	0.163	-	-	0	-	0.00%
2009-01-16	0	0.139	0.035	0.140	-	-	0	0	-	0.139	0.035	0.140	-	-	0	-	0.00%
2009-01-15	0	0.139	0.037	0.159	-	-	0	0	-	0.139	0.037	0.159	-	-	0	-	0.00%
2009-01-14	0	0.139	0.058	0.149	-	-	0	0	-	0.139	0.058	0.149	-	-	0	-	0.00%
2009-01-13	0	0.139	0.041	-	-	-	0	0	-	0.139	0.041	-	-	-	0	-	0.00%
2009-01-12	0	0.139	0.026	-	-	-	0	0	-	0.139	0.026	-	-	-	0	-	0.00%
2009-01-09	0	0.139	0.080	-	-	-	0	0	-	0.139	0.080	-	-	-	0	-	0.00%
2009-01-08	0	0.139	0.115	0.163	0.102	0.140	88,000	11,312	0.1285	0.139	0.115	0.163	0.102	0.140	88,000	0.1285	41.84%
2009-01-07	0	0.098	0.080	-	-	-	0	0	-	0.098	0.080	-	-	-	0	-	0.00%
2009-01-06	0	0.098	0.021	-	-	-	0	0	-	0.098	0.021	-	-	-	0	-	0.00%
2009-01-05	0	0.098	0.090	-	-	-	0	0	-	0.098	0.090	-	-	-	0	-	0.00%
2009-01-02	0	0.098	0.085	-	-	-	0	0	-	0.098	0.085	-	-	-	0	-	0.00%
2008-12-31	0	0.098	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2008-12-30	0	0.098	0.078	-	-	-	0	0	-	0.098	0.078	-	-	-	0	-	0.00%
2008-12-29	0	0.098	0.079	0.120	-	-	0	0	-	0.098	0.079	0.120	-	-	0	-	0.00%
2008-12-24	0	0.098	0.082	-	0.098	0.098	16,000	1,568	0.0980	0.098	0.082	-	0.098	0.098	16,000	0.0980	20.99%
2008-12-23	0	0.081	0.081	-	-	-	0	0	-	0.081	0.081	-	-	-	0	-	1.25%
2008-12-22	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2008-12-19	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2008-12-18	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2008-12-17	0	0.080	0.080	-	0.080	0.080	6,000	480	0.0800	0.080	0.080	-	0.080	0.080	6,000	0.0800	0.00%
2008-12-16	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2008-12-15	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2008-12-12	0	0.080	0.080	0.100	-	-	0	0	-	0.080	0.080	0.100	-	-	0	-	0.00%
2008-12-11	0	0.080	0.080	-	0.080	0.080	2,000	160	0.0800	0.080	0.080	-	0.080	0.080	2,000	0.0800	-11.11%
2008-12-10	0	0.090	0.080	-	-	-	0	0	-	0.090	0.080	-	-	-	0	-	0.00%
2008-12-09	0	0.090	0.080	-	-	-	0	0	-	0.090	0.080	-	-	-	0	-	0.00%
2008-12-08	0	0.090	0.075	-	-	-	0	0	-	0.090	0.075	-	-	-	0	-	0.00%
2008-12-05	0	0.090	0.075	-	-	-	0	0	-	0.090	0.075	-	-	-	0	-	0.00%
2008-12-04	0	0.090	0.075	-	-	-	0	0	-	0.090	0.075	-	-	-	0	-	0.00%
2008-12-03	0	0.090	0.085	0.110	-	-	0	0	-	0.090	0.085	0.110	-	-	0	-	0.00%
2008-12-02	0	0.090	0.085	-	-	-	0	0	-	0.090	0.085	-	-	-	0	-	0.00%
2008-12-01	0	0.090	0.085	-	-	-	0	0	-	0.090	0.085	-	-	-	0	-	0.00%
2008-11-28	0	0.090	0.086	-	-	-	0	0	-	0.090	0.086	-	-	-	0	-	0.00%
2008-11-27	0	0.090	0.085	-	-	-	0	0	-	0.090	0.085	-	-	-	0	-	0.00%
2008-11-26	0	0.090	0.081	-	-	-	0	0	-	0.090	0.081	-	-	-	0	-	0.00%
2008-11-25	0	0.090	0.054	-	0.090	0.090	150,000	13,500	0.0900	0.090	0.054	-	0.090	0.090	150,000	0.0900	-10.00%
2008-11-24	0	0.100	0.090	-	-	-	0	0	-	0.100	0.090	-	-	-	0	-	0.00%
2008-11-21	0	0.100	0.091	0.128	0.090	0.108	20,000	1,916	0.0958	0.100	0.091	0.128	0.090	0.108	20,000	0.0958	0.00%
2008-11-20	0	0.100	0.070	0.100	-	-	0	0	-	0.100	0.070	0.100	-	-	0	-	0.00%
2008-11-19	0	0.100	0.053	0.100	-	-	0	0	-	0.100	0.053	0.100	-	-	0	-	0.00%
2008-11-18	0	0.100	0.056	0.100	-	-	0	0	-	0.100	0.056	0.100	-	-	0	-	0.00%
2008-11-17	0	0.100	0.050	0.100	-	-	0	0	-	0.100	0.050	0.100	-	-	0	-	0.00%
2008-11-14	0	0.100	0.095	0.120	-	-	0	0	-	0.100	0.095	0.120	-	-	0	-	0.00%
2008-11-13	0	0.100	0.095	0.120	-	-	0	0	-	0.100	0.095	0.120	-	-	0	-	0.00%
2008-11-12	0	0.100	0.095	0.120	-	-	0	0	-	0.100	0.095	0.120	-	-	0	-	0.00%
2008-11-11	0	0.100	0.095	0.120	-	-	0	0	-	0.100	0.095	0.120	-	-	0	-	0.00%
2008-11-10	0	0.100	0.095	0.145	0.100	0.100	152,000	15,200	0.1000	0.100	0.095	0.145	0.100	0.100	152,000	0.1000	0.00%
2008-11-07	0	0.100	0.100	0.145	0.100	0.100	16,000	1,600	0.1000	0.100	0.100	0.145	0.100	0.100	16,000	0.1000	-4.76%
2008-11-06	0	0.105	0.100	0.145	-	-	0	0	-	0.105	0.100	0.145	-	-	0	-	0.00%
2008-11-05	0	0.105	0.105	0.145	-	-	0	0	-	0.105	0.105	0.145	-	-	0	-	0.00%
2008-11-04	0	0.105	0.040	0.145	-	-	0	0	-	0.105	0.040	0.145	-	-	0	-	0.00%
2008-11-03	0	0.105	0.049	0.145	-	-	0	0	-	0.105	0.049	0.145	-	-	0	-	0.00%
2008-10-31	0	0.105	0.041	0.150	-	-	0	0	-	0.105	0.041	0.150	-	-	0	-	0.00%
2008-10-30	0	0.105	0.090	0.240	-	-	0	0	-	0.105	0.090	0.240	-	-	0	-	0.00%
2008-10-29	0	0.105	0.090	0.120	-	-	0	0	-	0.105	0.090	0.120	-	-	0	-	0.00%
2008-10-28	0	0.105	0.080	0.240	-	-	0	0	-	0.105	0.080	0.240	-	-	0	-	0.00%
2008-10-27	0	0.105	0.030	0.240	0.105	0.105	60,000	6,300	0.1050	0.105	0.030	0.240	0.105	0.105	60,000	0.1050	-6.25%
2008-10-24	0	0.112	-	0.130	-	-	0	0	-	0.112	-	0.130	-	-	0	-	0.00%
2008-10-23	0	0.112	0.060	0.130	-	-	0	0	-	0.112	0.060	0.130	-	-	0	-	0.00%
2008-10-22	0	0.112	0.055	0.125	-	-	0	0	-	0.112	0.055	0.125	-	-	0	-	0.00%
2008-10-21	0	0.112	0.100	0.130	0.112	0.112	40,000	4,480	0.1120	0.112	0.100	0.130	0.112	0.112	40,000	0.1120	0.00%
2008-10-20	0	0.112	0.090	0.112	-	-	0	0	-	0.112	0.090	0.112	-	-	0	-	-6.67%
2008-10-17	0	0.120	0.085	0.145	0.120	0.120	6,000	720	0.1200	0.120	0.085	0.145	0.120	0.120	6,000	0.1200	-24.05%
2008-10-16	0	0.158	0.120	0.160	-	-	0	0	-	0.158	0.120	0.160	-	-	0	-	0.00%
2008-10-15	0	0.158	0.120	0.160	-	-	0	0	-	0.158	0.120	0.160	-	-	0	-	0.00%
2008-10-14	0	0.158	0.120	0.158	0.153	0.158	50,000	7,750	0.1550	0.158	0.120	0.158	0.153	0.158	50,000	0.1550	26.40%
2008-10-13	0	0.125	0.100	0.150	-	-	0	0	-	0.125	0.100	0.150	-	-	0	-	0.00%
2008-10-10	0	0.125	0.102	0.150	-	-	0	0	-	0.125	0.102	0.150	-	-	0	-	0.00%
2008-10-09	0	0.125	0.102	0.240	-	-	0	0	-	0.125	0.102	0.240	-	-	0	-	0.00%
2008-10-08	0	0.125	0.105	0.200	-	-	0	0	-	0.125	0.105	0.200	-	-	0	-	0.00%
2008-10-06	0	0.125	0.110	0.240	-	-	0	0	-	0.125	0.110	0.240	-	-	0	-	0.00%
2008-10-03	0	0.125	0.105	0.170	-	-	0	0	-	0.125	0.105	0.170	-	-	0	-	0.00%
2008-10-02	0	0.125	0.111	0.180	-	-	0	0	-	0.125	0.111	0.180	-	-	0	-	0.00%
2008-09-30	0	0.125	0.125	0.150	0.116	0.190	220,000	27,780	0.1263	0.125	0.125	0.150	0.116	0.190	220,000	0.1263	-30.56%
2008-09-29	0	0.180	0.102	0.240	-	-	0	0	-	0.180	0.102	0.240	-	-	0	-	0.00%
2008-09-26	0	0.180	0.107	0.260	-	-	0	0	-	0.180	0.107	0.260	-	-	0	-	0.00%
2008-09-25	0	0.180	0.115	0.260	-	-	0	0	-	0.180	0.115	0.260	-	-	0	-	0.00%
2008-09-24	0	0.180	0.085	0.260	-	-	0	0	-	0.180	0.085	0.260	-	-	0	-	0.00%
2008-09-23	0	0.180	0.086	0.260	-	-	0	0	-	0.180	0.086	0.260	-	-	0	-	0.00%
2008-09-22	0	0.180	0.092	0.260	-	-	0	0	-	0.180	0.092	0.260	-	-	0	-	0.00%
2008-09-19	0	0.180	0.125	0.260	-	-	0	0	-	0.180	0.125	0.260	-	-	0	-	0.00%
2008-09-18	0	0.180	0.080	0.260	-	-	0	0	-	0.180	0.080	0.260	-	-	0	-	0.00%
2008-09-17	0	0.180	0.102	0.238	0.180	0.180	10,000	1,800	0.1800	0.180	0.102	0.238	0.180	0.180	10,000	0.1800	-21.74%
2008-09-16	0	0.230	0.100	0.250	-	-	0	0	-	0.230	0.100	0.250	-	-	0	-	0.00%
2008-09-12	0	0.230	0.100	0.250	-	-	0	0	-	0.230	0.100	0.250	-	-	0	-	0.00%
2008-09-11	0	0.230	0.151	0.250	-	-	0	0	-	0.230	0.151	0.250	-	-	0	-	0.00%
2008-09-10	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2008-09-09	0	0.230	-	0.260	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2008-09-08	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2008-09-05	0	0.230	-	0.250	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
2008-09-04	0	0.230	-	0.255	0.230	0.230	100,000	23,000	0.2300	0.230	-	0.255	0.230	0.230	100,000	0.2300	0.00%
2008-09-03	0	0.230	-	0.260	-	-	0	0	-	0.230	-	0.260	-	-	0	-	0.00%
2008-09-02	0	0.230	0.230	0.255	0.230	0.230	1,382,000	276,040	0.1997	0.230	0.230	0.255	0.230	0.230	1,382,000	0.1997	-8.00%
2008-09-01	0	0.250	0.241	0.260	-	-	300,000	72,300	0.2410	0.250	0.241	0.260	-	-	300,000	0.2410	0.00%
2008-08-29	0	0.250	0.250	0.280	-	-	100,000	26,000	0.2600	0.250	0.250	0.280	-	-	100,000	0.2600	0.00%
2008-08-28	0	0.250	-	0.265	0.250	0.250	4,000	1,000	0.2500	0.250	-	0.265	0.250	0.250	4,000	0.2500	0.00%
2008-08-27	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2008-08-26	0	0.250	0.210	0.270	0.250	0.250	146,000	36,500	0.2500	0.250	0.210	0.270	0.250	0.250	146,000	0.2500	0.00%
2008-08-25	0	0.250	0.195	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.195	0.250	0.250	0.250	4,000	0.2500	2.04%
2008-08-21	0	0.245	0.190	0.250	-	-	0	0	-	0.245	0.190	0.250	-	-	0	-	0.00%
2008-08-20	0	0.245	0.200	0.245	-	-	0	0	-	0.245	0.200	0.245	-	-	0	-	-1.21%
2008-08-19	0	0.248	0.200	0.265	-	-	0	0	-	0.248	0.200	0.265	-	-	0	-	0.00%
2008-08-18	0	0.248	0.208	0.248	-	-	0	0	-	0.248	0.208	0.248	-	-	0	-	0.00%
2008-08-15	0	0.248	0.210	0.248	-	-	0	0	-	0.248	0.210	0.248	-	-	0	-	-0.80%
2008-08-14	0	0.250	0.250	0.260	0.240	0.280	156,000	38,830	0.2489	0.250	0.250	0.260	0.240	0.280	156,000	0.2489	-13.79%
2008-08-13	0	0.290	0.280	0.350	0.260	0.300	448,000	126,930	0.2833	0.290	0.280	0.350	0.260	0.300	448,000	0.2833	-23.68%
2008-08-12	0	0.380	-	0.450	-	-	0	0	-	0.380	-	0.450	-	-	0	-	0.00%
2008-08-11	0	0.380	-	0.450	-	-	0	0	-	0.380	-	0.450	-	-	0	-	0.00%
2008-08-08	0	0.380	-	1.450	-	-	0	0	-	0.380	-	1.450	-	-	0	-	0.00%
2008-08-07	0	0.380	-	1.480	-	-	0	0	-	0.380	-	1.480	-	-	0	-	0.00%
2008-08-05	0	0.380	0.280	0.475	-	-	0	0	-	0.380	0.280	0.475	-	-	0	-	0.00%
2008-08-04	0	0.380	0.290	0.475	-	-	0	0	-	0.380	0.290	0.475	-	-	0	-	0.00%
2008-08-01	0	0.380	0.300	0.475	-	-	0	0	-	0.380	0.300	0.475	-	-	0	-	0.00%
2008-07-31	0	0.380	0.380	0.570	0.380	0.470	48,000	22,140	0.4613	0.380	0.380	0.570	0.380	0.470	48,000	0.4613	-19.15%
2008-07-30	0	0.470	0.400	0.470	0.400	0.500	164,000	70,950	0.4326	0.470	0.400	0.470	0.400	0.500	164,000	0.4326	6.82%
2008-07-29	0	0.440	0.300	0.500	-	-	0	0	-	0.440	0.300	0.500	-	-	0	-	0.00%
2008-07-28	0	0.440	0.300	1.480	-	-	0	0	-	0.440	0.300	1.480	-	-	0	-	0.00%
2008-07-25	0	0.440	0.300	0.540	-	-	0	0	-	0.440	0.300	0.540	-	-	0	-	0.00%
2008-07-24	0	0.440	0.300	0.450	-	-	0	0	-	0.440	0.300	0.450	-	-	0	-	0.00%
2008-07-23	0	0.440	0.300	0.450	-	-	0	0	-	0.440	0.300	0.450	-	-	0	-	0.00%
2008-07-22	0	0.440	0.300	0.490	-	-	0	0	-	0.440	0.300	0.490	-	-	0	-	0.00%
2008-07-21	0	0.440	0.300	0.440	-	-	0	0	-	0.440	0.300	0.440	-	-	0	-	0.00%
2008-07-18	0	0.440	0.300	0.440	-	-	0	0	-	0.440	0.300	0.440	-	-	0	-	0.00%
2008-07-17	0	0.440	0.340	0.440	-	-	0	0	-	0.440	0.340	0.440	-	-	0	-	0.00%
2008-07-16	0	0.440	0.340	0.440	-	-	0	0	-	0.440	0.340	0.440	-	-	0	-	0.00%
2008-07-15	0	0.440	0.340	0.440	-	-	0	0	-	0.440	0.340	0.440	-	-	0	-	0.00%
2008-07-14	0	0.440	0.300	0.440	-	-	0	0	-	0.440	0.300	0.440	-	-	0	-	0.00%
2008-07-11	0	0.440	0.300	0.440	-	-	0	0	-	0.440	0.300	0.440	-	-	0	-	0.00%
2008-07-10	0	0.440	0.300	0.440	-	-	0	0	-	0.440	0.300	0.440	-	-	0	-	0.00%
2008-07-09	0	0.440	0.300	0.530	-	-	0	0	-	0.440	0.300	0.530	-	-	0	-	0.00%
2008-07-08	0	0.440	0.300	0.530	-	-	0	0	-	0.440	0.300	0.530	-	-	0	-	0.00%
2008-07-07	0	0.440	0.300	0.530	-	-	0	0	-	0.440	0.300	0.530	-	-	0	-	0.00%
2008-07-04	0	0.440	0.300	0.440	-	-	0	0	-	0.440	0.300	0.440	-	-	0	-	0.00%
2008-07-03	0	0.440	0.340	0.440	-	-	0	0	-	0.440	0.340	0.440	-	-	0	-	0.00%
2008-07-02	0	0.440	0.340	0.440	-	-	0	0	-	0.440	0.340	0.440	-	-	0	-	0.00%
2008-06-30	0	0.440	0.300	0.450	-	-	0	0	-	0.440	0.300	0.450	-	-	0	-	0.00%
2008-06-27	0	0.440	0.221	0.440	-	-	0	0	-	0.440	0.221	0.440	-	-	0	-	0.00%
2008-06-26	0	0.440	0.340	0.440	-	-	0	0	-	0.440	0.340	0.440	-	-	0	-	0.00%
2008-06-25	0	0.440	0.340	0.440	0.350	0.445	4,000	1,590	0.3975	0.440	0.340	0.440	0.350	0.445	4,000	0.3975	-2.22%
2008-06-24	0	0.450	0.270	0.450	0.470	0.470	2,000	940	0.4700	0.450	0.270	0.450	0.470	0.470	2,000	0.4700	21.62%
2008-06-23	0	0.370	0.270	0.465	-	-	0	0	-	0.370	0.270	0.465	-	-	0	-	0.00%
2008-06-20	0	0.370	0.220	0.370	-	-	0	0	-	0.370	0.220	0.370	-	-	0	-	0.00%
2008-06-19	0	0.370	0.222	0.370	-	-	0	0	-	0.370	0.222	0.370	-	-	0	-	0.00%
2008-06-18	0	0.370	0.220	0.370	-	-	0	0	-	0.370	0.220	0.370	-	-	0	-	0.00%
2008-06-17	0	0.370	0.280	0.370	0.370	0.370	10,000	3,700	0.3700	0.370	0.280	0.370	0.370	0.370	10,000	0.3700	0.00%
2008-06-16	0	0.370	0.310	0.450	-	-	0	0	-	0.370	0.310	0.450	-	-	0	-	0.00%
2008-06-13	0	0.370	0.310	0.445	0.350	0.370	16,000	5,720	0.3575	0.370	0.310	0.445	0.350	0.370	16,000	0.3575	-17.78%
2008-06-12	0	0.450	0.360	0.450	0.400	0.480	50,000	23,620	0.4724	0.450	0.360	0.450	0.400	0.480	50,000	0.4724	3.45%
2008-06-11	0	0.435	0.350	0.435	-	-	0	0	-	0.435	0.350	0.435	-	-	0	-	0.00%
2008-06-10	0	0.435	0.350	0.435	-	-	0	0	-	0.435	0.350	0.435	-	-	0	-	0.00%
2008-06-06	0	0.435	0.350	0.440	-	-	0	0	-	0.435	0.350	0.440	-	-	0	-	0.00%
2008-06-05	0	0.435	0.435	0.445	0.400	0.400	4,000	1,600	0.4000	0.435	0.435	0.445	0.400	0.400	4,000	0.4000	-2.25%
2008-06-04	0	0.445	0.350	0.445	0.440	0.445	20,000	8,870	0.4435	0.445	0.350	0.445	0.440	0.445	20,000	0.4435	1.14%
2008-06-03	0	0.440	0.315	0.440	-	-	0	0	-	0.440	0.315	0.440	-	-	0	-	-1.12%
2008-06-02	0	0.445	0.315	0.445	-	-	0	0	-	0.445	0.315	0.445	-	-	0	-	-2.20%
2008-05-30	0	0.455	0.315	0.455	-	-	0	0	-	0.455	0.315	0.455	-	-	0	-	-5.21%
2008-05-29	0	0.480	0.330	0.480	-	-	0	0	-	0.480	0.330	0.480	-	-	0	-	-1.03%
2008-05-28	0	0.485	0.310	0.530	-	-	0	0	-	0.485	0.310	0.530	-	-	0	-	0.00%
2008-05-27	0	0.485	0.310	0.485	-	-	0	0	-	0.485	0.310	0.485	-	-	0	-	-1.02%
2008-05-26	0	0.490	0.310	0.550	-	-	0	0	-	0.490	0.310	0.550	-	-	0	-	0.00%
2008-05-23	0	0.490	0.310	0.490	-	-	0	0	-	0.490	0.310	0.490	-	-	0	-	0.00%
2008-05-22	0	0.490	0.310	0.490	-	-	0	0	-	0.490	0.310	0.490	-	-	0	-	-1.01%
2008-05-21	0	0.495	0.310	0.495	-	-	0	0	-	0.495	0.310	0.495	-	-	0	-	-1.00%
2008-05-20	0	0.500	0.310	0.500	-	-	0	0	-	0.500	0.310	0.500	-	-	0	-	-3.85%
2008-05-19	0	0.520	0.310	0.520	-	-	0	0	-	0.520	0.310	0.520	-	-	0	-	-1.89%
2008-05-16	0	0.530	0.310	0.550	-	-	0	0	-	0.530	0.310	0.550	-	-	0	-	0.00%
2008-05-15	0	0.530	0.310	0.580	-	-	0	0	-	0.530	0.310	0.580	-	-	0	-	0.00%
2008-05-14	0	0.530	0.310	0.530	0.530	0.530	2,000	1,060	0.5300	0.530	0.310	0.530	0.530	0.530	2,000	0.5300	23.26%
2008-05-13	0	0.430	0.320	0.430	0.350	0.430	30,000	10,660	0.3553	0.430	0.320	0.430	0.350	0.430	30,000	0.3553	19.44%
2008-05-09	0	0.360	0.310	0.400	-	-	0	0	-	0.360	0.310	0.400	-	-	0	-	0.00%
2008-05-08	0	0.360	0.218	0.400	-	-	0	0	-	0.360	0.218	0.400	-	-	0	-	0.00%
2008-05-07	0	0.360	0.255	0.400	-	-	0	0	-	0.360	0.255	0.400	-	-	0	-	0.00%
2008-05-06	0	0.360	0.280	0.365	-	-	0	0	-	0.360	0.280	0.365	-	-	0	-	0.00%
2008-05-05	0	0.360	0.300	0.365	-	-	0	0	-	0.360	0.300	0.365	-	-	0	-	0.00%
2008-05-02	0	0.360	0.255	0.360	-	-	0	0	-	0.360	0.255	0.360	-	-	0	-	-2.70%
2008-04-30	0	0.370	0.213	0.370	-	-	0	0	-	0.370	0.213	0.370	-	-	0	-	0.00%
2008-04-29	0	0.370	0.310	0.370	-	-	0	0	-	0.370	0.310	0.370	-	-	0	-	-3.90%
2008-04-28	0	0.385	0.310	0.385	-	-	0	0	-	0.385	0.310	0.385	-	-	0	-	-1.28%
2008-04-25	0	0.390	0.310	0.390	-	-	0	0	-	0.390	0.310	0.390	-	-	0	-	0.00%
2008-04-24	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	25.81%
2008-04-23	0	0.310	0.310	0.440	0.300	0.300	12,000	3,600	0.3000	0.310	0.310	0.440	0.300	0.300	12,000	0.3000	-12.68%
2008-04-22	0	0.355	0.265	0.400	-	-	0	0	-	0.355	0.265	0.400	-	-	0	-	0.00%
2008-04-21	0	0.355	0.265	0.355	-	-	0	0	-	0.355	0.265	0.355	-	-	0	-	-1.39%
2008-04-18	0	0.360	0.250	0.440	-	-	0	0	-	0.360	0.250	0.440	-	-	0	-	0.00%
2008-04-17	0	0.360	0.300	0.395	-	-	0	0	-	0.360	0.300	0.395	-	-	0	-	0.00%
2008-04-16	0	0.360	0.201	0.440	-	-	0	0	-	0.360	0.201	0.440	-	-	0	-	0.00%
2008-04-15	0	0.360	-	0.450	-	-	0	0	-	0.360	-	0.450	-	-	0	-	0.00%
2008-04-14	0	0.360	0.270	0.400	-	-	0	0	-	0.360	0.270	0.400	-	-	0	-	0.00%
2008-04-11	0	0.360	-	0.400	-	-	0	0	-	0.360	-	0.400	-	-	0	-	0.00%
2008-04-10	0	0.360	0.275	0.360	-	-	0	0	-	0.360	0.275	0.360	-	-	0	-	-1.37%
2008-04-09	0	0.365	0.280	0.400	-	-	0	0	-	0.365	0.280	0.400	-	-	0	-	0.00%
2008-04-08	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	-3.95%
2008-04-07	0	0.380	-	0.410	-	-	0	0	-	0.380	-	0.410	-	-	0	-	0.00%
2008-04-03	0	0.380	0.280	0.400	-	-	0	0	-	0.380	0.280	0.400	-	-	0	-	0.00%
2008-04-02	0	0.380	-	0.395	-	-	0	0	-	0.380	-	0.395	-	-	0	-	0.00%
2008-04-01	0	0.380	0.300	0.400	-	-	0	0	-	0.380	0.300	0.400	-	-	0	-	0.00%
2008-03-31	0	0.380	-	0.380	0.330	0.380	10,000	3,400	0.3400	0.380	-	0.380	0.330	0.380	10,000	0.3400	15.15%
2008-03-28	0	0.330	0.300	0.390	-	-	0	0	-	0.330	0.300	0.390	-	-	0	-	0.00%
2008-03-27	0	0.330	0.330	0.390	-	-	0	0	-	0.330	0.330	0.390	-	-	0	-	0.00%
2008-03-26	0	0.330	0.300	0.380	-	-	0	0	-	0.330	0.300	0.380	-	-	0	-	0.00%
2008-03-25	0	0.330	0.300	0.390	-	-	0	0	-	0.330	0.300	0.390	-	-	0	-	0.00%
2008-03-20	0	0.330	0.330	0.395	0.320	0.400	58,000	19,200	0.3310	0.330	0.330	0.395	0.320	0.400	58,000	0.3310	-17.50%
2008-03-19	0	0.400	-	0.415	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2008-03-18	0	0.400	0.430	0.440	-	-	0	0	-	0.400	0.430	0.440	-	-	0	-	0.00%
2008-03-17	0	0.400	0.310	0.425	-	-	0	0	-	0.400	0.310	0.425	-	-	0	-	0.00%
2008-03-14	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2008-03-13	0	0.400	0.350	0.400	0.400	0.400	16,000	6,400	0.4000	0.400	0.350	0.400	0.400	0.400	16,000	0.4000	-8.05%
2008-03-12	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2008-03-11	0	0.435	0.345	0.435	-	-	0	0	-	0.435	0.345	0.435	-	-	0	-	-3.33%
2008-03-10	0	0.450	0.355	0.480	0.450	0.450	6,000	2,700	0.4500	0.450	0.355	0.480	0.450	0.450	6,000	0.4500	0.00%
2008-03-07	0	0.450	0.360	0.450	-	-	0	0	-	0.450	0.360	0.450	-	-	0	-	-2.17%
2008-03-06	0	0.460	0.420	0.495	-	-	0	0	-	0.460	0.420	0.495	-	-	0	-	0.00%
2008-03-05	0	0.460	0.420	0.495	-	-	0	0	-	0.460	0.420	0.495	-	-	0	-	0.00%
2008-03-04	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2008-03-03	0	0.460	0.390	0.460	0.465	0.465	12,000	5,580	0.4650	0.460	0.390	0.460	0.465	0.465	12,000	0.4650	-1.08%
2008-02-29	0	0.465	0.405	0.465	-	-	0	0	-	0.465	0.405	0.465	-	-	0	-	-3.12%
2008-02-28	0	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	-3.03%
2008-02-27	0	0.495	0.420	0.495	-	-	0	0	-	0.495	0.420	0.495	-	-	0	-	0.00%
2008-02-26	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	-4.81%
2008-02-25	0	0.520	0.440	0.520	-	-	0	0	-	0.520	0.440	0.520	-	-	0	-	0.00%
2008-02-22	0	0.520	0.430	0.520	-	-	0	0	-	0.520	0.430	0.520	-	-	0	-	-1.89%
2008-02-21	0	0.530	0.420	0.530	-	-	0	0	-	0.530	0.420	0.530	-	-	0	-	-1.85%
2008-02-20	0	0.540	0.430	0.540	-	-	0	0	-	0.540	0.430	0.540	-	-	0	-	0.00%
2008-02-19	0	0.540	0.420	0.540	0.540	0.540	2,000	1,080	0.5400	0.540	0.420	0.540	0.540	0.540	2,000	0.5400	12.50%
2008-02-18	0	0.480	0.405	0.540	-	-	0	0	-	0.480	0.405	0.540	-	-	0	-	0.00%
2008-02-15	0	0.480	0.460	0.540	-	-	0	0	-	0.480	0.460	0.540	-	-	0	-	0.00%
2008-02-14	0	0.480	0.400	0.550	0.480	0.500	140,000	68,600	0.4900	0.480	0.400	0.550	0.480	0.500	140,000	0.4900	-4.00%
2008-02-13	0	0.500	0.500	0.530	0.500	0.520	68,000	34,640	0.5094	0.500	0.500	0.530	0.500	0.520	68,000	0.5094	-20.63%
2008-02-12	0	0.630	0.445	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.445	0.630	0.630	0.630	2,000	0.6300	6.78%
2008-02-11	0	0.590	0.590	0.600	-	-	0	0	-	0.590	0.590	0.600	-	-	0	-	11.32%
2008-02-06	0	0.530	0.365	0.530	0.530	0.530	4,000	2,120	0.5300	0.530	0.365	0.530	0.530	0.530	4,000	0.5300	17.78%
2008-02-05	0	0.450	0.360	0.530	-	-	0	0	-	0.450	0.360	0.530	-	-	0	-	0.00%
2008-02-04	0	0.450	-	0.520	-	-	0	0	-	0.450	-	0.520	-	-	0	-	0.00%
2008-02-01	0	0.450	-	0.480	-	-	0	0	-	0.450	-	0.480	-	-	0	-	0.00%
2008-01-31	0	0.450	-	0.470	-	-	960	384	0.4000	0.450	-	0.470	-	-	960	0.4000	0.00%
2008-01-30	0	0.450	0.410	0.475	-	-	0	0	-	0.450	0.410	0.475	-	-	0	-	0.00%
2008-01-29	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2008-01-28	0	0.450	0.450	0.475	0.400	0.450	198,000	84,160	0.4251	0.450	0.450	0.475	0.400	0.450	198,000	0.4251	-18.18%
2008-01-25	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2008-01-24	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2008-01-23	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2008-01-18	0	0.550	0.460	0.550	-	-	0	0	-	0.550	0.460	0.550	-	-	0	-	-1.79%
2008-01-17	0	0.560	0.460	0.650	0.550	0.560	46,000	25,600	0.5565	0.560	0.460	0.650	0.550	0.560	46,000	0.5565	3.70%
2008-01-16	0	0.540	0.480	0.560	-	-	0	0	-	0.540	0.480	0.560	-	-	0	-	0.00%
2008-01-15	0	0.540	0.460	0.540	0.540	0.540	2,000	1,080	0.5400	0.540	0.460	0.540	0.540	0.540	2,000	0.5400	-3.57%
2008-01-14	0	0.560	0.540	0.590	-	-	0	0	-	0.560	0.540	0.590	-	-	0	-	0.00%
2008-01-11	0	0.560	-	0.590	-	-	0	0	-	0.560	-	0.590	-	-	0	-	0.00%
2008-01-10	0	0.560	0.520	0.560	0.560	0.560	2,000	1,120	0.5600	0.560	0.520	0.560	0.560	0.560	2,000	0.5600	1.82%
2008-01-09	0	0.550	-	0.560	0.550	0.550	22,000	12,100	0.5500	0.550	-	0.560	0.550	0.550	22,000	0.5500	-1.79%
2008-01-08	0	0.560	0.480	0.560	0.580	0.580	24,000	13,840	0.5767	0.560	0.480	0.560	0.580	0.580	24,000	0.5767	-1.75%
2008-01-07	0	0.570	0.465	0.570	-	-	0	0	-	0.570	0.465	0.570	-	-	0	-	-1.72%
2008-01-04	0	0.580	0.475	0.580	0.580	0.580	2,000	1,160	0.5800	0.580	0.475	0.580	0.580	0.580	2,000	0.5800	5.45%
2008-01-03	0	0.550	0.475	0.640	-	-	0	0	-	0.550	0.475	0.640	-	-	0	-	0.00%
2008-01-02	0	0.550	0.520	0.580	0.550	0.550	240,000	132,000	0.5500	0.550	0.520	0.580	0.550	0.550	240,000	0.5500	-8.33%
2007-12-31	0	0.600	0.530	0.620	-	-	20,000	12,000	0.6000	0.600	0.530	0.620	-	-	20,000	0.6000	0.00%
2007-12-28	0	0.600	0.570	0.620	0.540	0.610	70,000	41,140	0.5877	0.600	0.570	0.620	0.540	0.610	70,000	0.5877	-15.49%
2007-12-27	0	0.710	-	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	-	0.710	0.710	0.710	2,000	0.7100	12.70%
2007-12-24	0	0.630	-	0.740	-	-	0	0	-	0.630	-	0.740	-	-	0	-	0.00%
2007-12-21	0	0.630	0.650	0.690	-	-	0	0	-	0.630	0.650	0.690	-	-	0	-	0.00%
2007-12-20	0	0.630	0.480	0.660	-	-	0	0	-	0.630	0.480	0.660	-	-	0	-	0.00%
2007-12-19	0	0.630	-	0.690	-	-	0	0	-	0.630	-	0.690	-	-	0	-	0.00%
2007-12-18	0	0.630	-	0.690	-	-	0	0	-	0.630	-	0.690	-	-	0	-	0.00%
2007-12-17	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
2007-12-14	0	0.630	0.630	0.640	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	6.78%
2007-12-13	0	0.590	0.500	0.640	-	-	0	0	-	0.590	0.500	0.640	-	-	0	-	0.00%
2007-12-12	0	0.590	0.450	0.640	-	-	0	0	-	0.590	0.450	0.640	-	-	0	-	0.00%
2007-12-11	0	0.590	0.450	0.590	-	-	0	0	-	0.590	0.450	0.590	-	-	0	-	-1.67%
2007-12-10	0	0.600	0.450	0.620	-	-	0	0	-	0.600	0.450	0.620	-	-	0	-	0.00%
2007-12-07	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	-6.25%
2007-12-06	0	0.640	0.640	0.700	0.480	0.600	38,000	21,600	0.5684	0.640	0.640	0.700	0.480	0.600	38,000	0.5684	1.59%
2007-12-05	0	0.630	0.490	0.750	-	-	0	0	-	0.630	0.490	0.750	-	-	0	-	0.00%
2007-12-04	0	0.630	0.550	0.650	-	-	0	0	-	0.630	0.550	0.650	-	-	0	-	0.00%
2007-12-03	0	0.630	0.520	0.630	-	-	0	0	-	0.630	0.520	0.630	-	-	0	-	-3.08%
2007-11-30	0	0.650	0.465	0.650	-	-	0	0	-	0.650	0.465	0.650	-	-	0	-	0.00%
2007-11-29	0	0.650	0.455	0.650	-	-	0	0	-	0.650	0.455	0.650	-	-	0	-	0.00%
2007-11-28	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2007-11-27	0	0.650	0.550	0.650	-	-	0	0	-	0.650	0.550	0.650	-	-	0	-	0.00%
2007-11-26	0	0.650	-	0.650	-	-	20,000	11,600	0.5800	0.650	-	0.650	-	-	20,000	0.5800	0.00%
2007-11-23	0	0.650	0.500	0.700	-	-	0	0	-	0.650	0.500	0.700	-	-	0	-	0.00%
2007-11-22	0	0.650	0.580	0.700	-	-	0	0	-	0.650	0.580	0.700	-	-	0	-	0.00%
2007-11-21	0	0.650	0.510	0.700	-	-	0	0	-	0.650	0.510	0.700	-	-	0	-	0.00%
2007-11-20	0	0.650	0.580	0.700	-	-	0	0	-	0.650	0.580	0.700	-	-	0	-	0.00%
2007-11-19	0	0.650	0.650	0.800	0.650	0.650	14,000	9,100	0.6500	0.650	0.650	0.800	0.650	0.650	14,000	0.6500	0.00%
2007-11-16	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	-4.41%
2007-11-15	0	0.680	0.580	0.680	-	-	0	0	-	0.680	0.580	0.680	-	-	0	-	-2.86%
2007-11-14	0	0.700	0.600	0.730	0.640	0.700	24,000	16,200	0.6750	0.700	0.600	0.730	0.640	0.700	24,000	0.6750	0.00%
2007-11-13	0	0.700	0.500	0.700	-	-	8,000	5,120	0.6400	0.700	0.500	0.700	-	-	8,000	0.6400	0.00%
2007-11-12	0	0.700	0.580	0.700	-	-	0	0	-	0.700	0.580	0.700	-	-	0	-	0.00%
2007-11-09	0	0.700	0.650	0.700	0.700	0.700	62,000	43,400	0.7000	0.700	0.650	0.700	0.700	0.700	62,000	0.7000	7.69%
2007-11-08	0	0.650	0.580	0.700	-	-	0	0	-	0.650	0.580	0.700	-	-	0	-	0.00%
2007-11-07	0	0.650	0.600	0.700	0.650	0.650	20,000	13,000	0.6500	0.650	0.600	0.700	0.650	0.650	20,000	0.6500	1.56%
2007-11-06	0	0.640	0.600	0.700	-	-	0	0	-	0.640	0.600	0.700	-	-	0	-	0.00%
2007-11-05	0	0.640	0.590	0.700	-	-	0	0	-	0.640	0.590	0.700	-	-	0	-	0.00%
2007-11-02	0	0.640	0.510	0.700	-	-	0	0	-	0.640	0.510	0.700	-	-	0	-	0.00%
2007-11-01	0	0.640	0.590	0.710	-	-	0	0	-	0.640	0.590	0.710	-	-	0	-	0.00%
2007-10-31	0	0.640	0.610	0.750	-	-	0	0	-	0.640	0.610	0.750	-	-	0	-	0.00%
2007-10-30	0	0.640	0.620	0.700	0.640	0.640	20,000	13,280	0.6640	0.640	0.620	0.700	0.640	0.640	20,000	0.6640	-8.57%
2007-10-29	0	0.700	0.640	0.760	0.700	0.700	146,000	102,200	0.7000	0.700	0.640	0.760	0.700	0.700	146,000	0.7000	0.00%
2007-10-26	0	0.700	0.700	0.820	0.550	0.700	2,270,000	1,581,780	0.6968	0.700	0.700	0.820	0.550	0.700	2,270,000	0.6968	9.38%
2007-10-25	0	0.640	0.590	0.690	-	-	0	0	-	0.640	0.590	0.690	-	-	0	-	0.00%
2007-10-24	0	0.640	0.640	0.650	0.590	0.630	14,000	8,460	0.6043	0.640	0.640	0.650	0.590	0.630	14,000	0.6043	12.28%
2007-10-23	0	0.570	0.570	0.650	0.560	0.560	16,000	8,960	0.5600	0.570	0.570	0.650	0.560	0.560	16,000	0.5600	5.56%
2007-10-22	0	0.540	0.540	0.620	0.510	0.580	66,000	37,360	0.5661	0.540	0.540	0.620	0.510	0.580	66,000	0.5661	-10.00%
2007-10-18	0	0.600	0.550	0.670	0.530	0.600	26,000	15,460	0.5946	0.600	0.550	0.670	0.530	0.600	26,000	0.5946	-6.25%
2007-10-17	0	0.640	0.580	0.650	0.640	0.640	176,000	112,640	0.6400	0.640	0.580	0.650	0.640	0.640	176,000	0.6400	0.00%
2007-10-16	0	0.640	0.570	0.640	0.570	0.640	82,000	47,580	0.5802	0.640	0.570	0.640	0.570	0.640	82,000	0.5802	12.28%
2007-10-15	0	0.570	0.570	0.580	0.540	0.620	346,000	193,940	0.5605	0.570	0.570	0.580	0.540	0.620	346,000	0.5605	-8.06%
2007-10-12	0	0.620	0.620	0.670	-	-	0	0	-	0.620	0.620	0.670	-	-	0	-	1.64%
2007-10-11	0	0.610	0.610	0.670	0.600	0.620	102,000	62,480	0.6125	0.610	0.610	0.670	0.600	0.620	102,000	0.6125	-10.29%
2007-10-10	0	0.680	0.600	0.680	0.680	0.680	50,000	33,200	0.6640	0.680	0.600	0.680	0.680	0.680	50,000	0.6640	0.00%
2007-10-09	0	0.680	0.600	0.700	-	-	0	0	-	0.680	0.600	0.700	-	-	0	-	0.00%
2007-10-08	0	0.680	0.600	0.700	0.580	0.680	664,000	427,740	0.6442	0.680	0.600	0.700	0.580	0.680	664,000	0.6442	4.62%
2007-10-05	0	0.650	0.610	0.700	-	-	0	0	-	0.650	0.610	0.700	-	-	0	-	0.00%
2007-10-04	0	0.650	0.580	0.660	0.570	0.650	110,000	70,880	0.6444	0.650	0.580	0.660	0.570	0.650	110,000	0.6444	0.00%
2007-10-03	0	0.650	0.610	0.680	0.650	0.650	40,000	26,000	0.6500	0.650	0.610	0.680	0.650	0.650	40,000	0.6500	0.00%
2007-10-02	0	0.650	0.610	0.680	0.600	0.650	242,000	155,000	0.6405	0.650	0.610	0.680	0.600	0.650	242,000	0.6405	0.00%
2007-09-28	0	0.650	0.610	0.700	0.600	0.650	100,000	62,800	0.6280	0.650	0.610	0.700	0.600	0.650	100,000	0.6280	0.00%
2007-09-27	0	0.650	0.650	0.670	0.650	0.700	104,000	67,840	0.6523	0.650	0.650	0.670	0.650	0.700	104,000	0.6523	8.33%
2007-09-25	0	0.600	0.520	0.660	0.600	0.600	6,000	3,600	0.6000	0.600	0.520	0.660	0.600	0.600	6,000	0.6000	0.00%
2007-09-24	0	0.600	0.600	0.650	0.600	0.650	106,000	67,840	0.6400	0.600	0.600	0.650	0.600	0.650	106,000	0.6400	-7.69%
2007-09-21	0	0.650	0.590	0.700	-	-	0	0	-	0.650	0.590	0.700	-	-	0	-	0.00%
2007-09-20	0	0.650	0.650	0.660	0.600	0.650	154,000	97,400	0.6325	0.650	0.650	0.660	0.600	0.650	154,000	0.6325	-7.14%
2007-09-19	0	0.700	0.660	0.700	0.700	0.730	24,000	17,220	0.7175	0.700	0.660	0.700	0.700	0.730	24,000	0.7175	-4.11%
2007-09-18	0	0.730	0.730	0.750	0.650	0.780	494,000	359,980	0.7287	0.730	0.730	0.750	0.650	0.780	494,000	0.7287	21.67%
2007-09-17	0	0.600	0.600	0.650	0.600	0.600	120,000	72,000	0.6000	0.600	0.600	0.650	0.600	0.600	120,000	0.6000	-7.69%
2007-09-14	0	0.650	0.600	0.650	0.570	0.650	6,000	3,740	0.6233	0.650	0.600	0.650	0.570	0.650	6,000	0.6233	3.17%
2007-09-13	0	0.630	0.630	0.640	0.610	0.610	12,000	7,320	0.6100	0.630	0.630	0.640	0.610	0.610	12,000	0.6100	3.28%
2007-09-12	0	0.610	0.550	0.630	-	-	0	0	-	0.610	0.550	0.630	-	-	0	-	0.00%
2007-09-11	0	0.610	0.550	0.610	0.610	0.610	20,000	12,200	0.6100	0.610	0.550	0.610	0.610	0.610	20,000	0.6100	-1.61%
2007-09-10	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	0.00%
2007-09-07	0	0.620	0.580	0.620	0.650	0.700	18,000	12,200	0.6778	0.620	0.580	0.620	0.650	0.700	18,000	0.6778	3.33%
2007-09-06	0	0.600	0.570	0.600	0.600	0.600	36,000	21,600	0.6000	0.600	0.570	0.600	0.600	0.600	36,000	0.6000	0.00%
2007-09-05	0	0.600	0.560	0.650	0.550	0.600	102,000	61,100	0.5990	0.600	0.560	0.650	0.550	0.600	102,000	0.5990	-7.69%
2007-09-04	0	0.650	0.630	0.650	0.630	0.650	160,000	102,800	0.6425	0.650	0.630	0.650	0.630	0.650	160,000	0.6425	4.84%
2007-09-03	0	0.620	0.620	0.650	0.560	0.560	10,000	5,600	0.5600	0.620	0.620	0.650	0.560	0.560	10,000	0.5600	3.33%
2007-08-31	0	0.600	0.600	0.640	0.600	0.610	154,000	92,960	0.6036	0.600	0.600	0.640	0.600	0.610	154,000	0.6036	0.00%
2007-08-30	0	0.600	0.600	0.680	-	-	0	0	-	0.600	0.600	0.680	-	-	0	-	0.00%
2007-08-29	0	0.600	0.600	0.630	0.600	0.600	106,000	63,600	0.6000	0.600	0.600	0.630	0.600	0.600	106,000	0.6000	-7.69%
2007-08-28	0	0.650	0.600	0.650	0.680	0.680	6,000	4,080	0.6800	0.650	0.600	0.650	0.680	0.680	6,000	0.6800	-4.41%
2007-08-27	0	0.680	0.630	0.680	0.610	0.690	74,000	49,140	0.6641	0.680	0.630	0.680	0.610	0.690	74,000	0.6641	13.33%
2007-08-24	0	0.600	0.600	0.630	0.600	0.660	32,000	19,320	0.6038	0.600	0.600	0.630	0.600	0.660	32,000	0.6038	-9.09%
2007-08-23	0	0.660	0.580	0.660	0.560	0.690	142,000	80,480	0.5668	0.660	0.580	0.660	0.560	0.690	142,000	0.5668	4.76%
2007-08-22	0	0.630	0.570	0.630	0.630	0.630	48,000	30,240	0.6300	0.630	0.570	0.630	0.630	0.630	48,000	0.6300	0.00%
2007-08-21	0	0.630	0.630	0.640	0.600	0.650	46,000	29,180	0.6343	0.630	0.630	0.640	0.600	0.650	46,000	0.6343	1.61%
2007-08-20	0	0.620	0.560	0.620	0.600	0.650	148,000	93,040	0.6286	0.620	0.560	0.620	0.600	0.650	148,000	0.6286	24.00%
2007-08-17	0	0.500	0.450	0.540	0.500	0.620	134,000	77,200	0.5761	0.500	0.450	0.540	0.500	0.620	134,000	0.5761	-19.35%
2007-08-16	0	0.620	0.590	0.660	0.600	0.620	194,000	118,000	0.6082	0.620	0.590	0.660	0.600	0.620	194,000	0.6082	-15.07%
2007-08-15	0	0.730	0.650	0.730	0.620	0.730	100,000	62,960	0.6296	0.730	0.650	0.730	0.620	0.730	100,000	0.6296	1.39%
2007-08-14	0	0.720	0.610	0.750	-	-	0	0	-	0.720	0.610	0.750	-	-	0	-	0.00%
2007-08-13	0	0.720	0.630	0.720	0.600	0.720	100,000	66,560	0.6656	0.720	0.630	0.720	0.600	0.720	100,000	0.6656	-7.69%
2007-08-10	0	0.780	0.530	0.780	-	-	0	0	-	0.780	0.530	0.780	-	-	0	-	-1.27%
2007-08-09	0	0.790	0.710	0.810	0.680	0.790	78,000	57,440	0.7364	0.790	0.710	0.810	0.680	0.790	78,000	0.7364	23.44%
2007-08-08	0	0.640	0.580	0.650	0.580	0.650	160,000	97,200	0.6075	0.640	0.580	0.650	0.580	0.650	160,000	0.6075	10.34%
2007-08-07	0	0.580	0.580	0.690	0.570	0.710	168,000	116,760	0.6950	0.580	0.580	0.690	0.570	0.710	168,000	0.6950	-18.31%
2007-08-06	0	0.710	0.700	0.780	0.700	0.780	36,000	25,400	0.7056	0.710	0.700	0.780	0.700	0.780	36,000	0.7056	-2.74%
2007-08-03	0	0.730	0.780	0.790	0.710	0.730	122,000	86,740	0.7110	0.730	0.780	0.790	0.710	0.730	122,000	0.7110	0.00%
2007-08-02	0	0.730	0.720	0.730	0.720	0.730	300,000	217,080	0.7236	0.730	0.720	0.730	0.720	0.730	300,000	0.7236	-5.19%
2007-08-01	0	0.770	0.720	0.770	0.740	0.780	110,000	83,920	0.7629	0.770	0.720	0.770	0.740	0.780	110,000	0.7629	-1.28%
2007-07-31	0	0.780	0.760	0.800	0.780	0.790	240,000	187,400	0.7808	0.780	0.760	0.800	0.780	0.790	240,000	0.7808	-2.50%
2007-07-30	0	0.800	0.800	0.810	0.800	0.830	66,000	53,380	0.8088	0.800	0.800	0.810	0.800	0.830	66,000	0.8088	-2.44%
2007-07-27	0	0.820	0.780	0.820	0.750	0.820	254,000	197,960	0.7794	0.820	0.780	0.820	0.750	0.820	254,000	0.7794	2.50%
2007-07-26	0	0.800	0.790	0.800	0.790	0.830	1,284,000	1,026,900	0.7998	0.800	0.790	0.800	0.790	0.830	1,284,000	0.7998	-2.44%
2007-07-25	0	0.820	0.800	0.820	0.800	0.850	1,574,000	1,272,380	0.8084	0.820	0.800	0.820	0.800	0.850	1,574,000	0.8084	2.50%
2007-07-24	0	0.800	0.820	0.830	0.800	0.890	2,834,000	2,353,600	0.8305	0.800	0.820	0.830	0.800	0.890	2,834,000	0.8305	0.00%
2007-07-23	0	0.800	0.800	0.900	0.800	1.100	1,728,000	1,465,160	0.8479	0.800	0.800	0.900	0.800	1.100	1,728,000	0.8479	-13.04%
2007-07-20	0	0.920	0.890	0.950	0.900	0.920	296,000	267,520	0.9038	0.920	0.890	0.950	0.900	0.920	296,000	0.9038	0.00%
2007-07-19	0	0.920	0.890	0.910	0.900	1.120	1,244,000	1,184,220	0.9519	0.920	0.890	0.910	0.900	1.120	1,244,000	0.9519	-17.12%
2007-07-18	0	1.110	1.100	1.110	1.080	1.130	360,000	398,200	1.1061	1.110	1.100	1.110	1.080	1.130	360,000	1.1061	0.91%
2007-07-17	0	1.100	1.040	1.100	0.970	1.100	486,000	502,140	1.0332	1.100	1.040	1.100	0.970	1.100	486,000	1.0332	26.44%
2007-07-16	0	0.870	0.870	0.950	0.830	1.080	526,000	512,940	0.9752	0.870	0.870	0.950	0.830	1.080	526,000	0.9752	-13.00%
2007-07-13	0	1.000	0.970	1.050	0.960	1.200	2,274,000	2,325,680	1.0227	1.000	0.970	1.050	0.960	1.200	2,274,000	1.0227	-20.00%
2007-07-12	0	1.250	1.080	1.250	1.080	1.330	36,000	45,060	1.2517	1.250	1.080	1.250	1.080	1.330	36,000	1.2517	4.17%
2007-07-11	0	1.200	1.200	1.210	1.000	1.350	758,000	951,740	1.2556	1.200	1.200	1.210	1.000	1.350	758,000	1.2556	0.00%
2007-07-10	0	1.200	1.200	1.300	1.000	2.000	1,558,000	1,956,860	1.2560	1.200	1.200	1.300	1.000	2.000	1,558,000	1.2560	29.03%
2007-07-09	0	0.930	0.510	0.930	0.800	0.950	246,000	206,400	0.8390	0.930	0.510	0.930	0.800	0.950	246,000	0.8390	32.86%
2007-07-06	0	0.700	0.580	0.800	0.700	0.700	2,000	1,400	0.7000	0.700	0.580	0.800	0.700	0.700	2,000	0.7000	1.45%
2007-07-05	0	0.690	0.550	0.800	0.690	0.690	2,000	1,380	0.6900	0.690	0.550	0.800	0.690	0.690	2,000	0.6900	-13.75%
2007-07-04	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2007-07-03	0	0.800	-	0.800	0.800	0.800	8,000	6,400	0.8000	0.800	-	0.800	0.800	0.800	8,000	0.8000	0.00%
2007-06-29	0	0.800	-	0.800	0.800	0.800	2,000	1,600	0.8000	0.800	-	0.800	0.800	0.800	2,000	0.8000	1.27%
2007-06-28	0	0.790	0.790	0.800	0.790	0.790	8,000	6,320	0.7900	0.790	0.790	0.800	0.790	0.790	8,000	0.7900	-1.25%
2007-06-27	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2007-06-26	0	0.800	0.100	0.800	0.800	0.800	2,000	1,600	0.8000	0.800	0.100	0.800	0.800	0.800	2,000	0.8000	0.00%
2007-06-25	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
2007-06-22	0	0.800	-	0.800	-	-	2,000	1,600	0.8000	0.800	-	0.800	-	-	2,000	0.8000	0.00%
2007-06-21	0	0.800	-	0.800	0.800	0.800	62,000	49,600	0.8000	0.800	-	0.800	0.800	0.800	62,000	0.8000	1.27%
2007-06-20	0	0.790	0.780	0.790	0.790	0.800	134,000	106,140	0.7921	0.790	0.780	0.790	0.790	0.800	134,000	0.7921	5.33%
2007-06-18	0	0.750	-	0.800	-	-	0	0	-	0.750	-	0.800	-	-	0	-	0.00%
2007-06-15	0	0.750	-	0.750	0.750	0.750	18,000	13,500	0.7500	0.750	-	0.750	0.750	0.750	18,000	0.7500	0.00%
2007-06-14	0	0.750	0.790	0.800	0.720	0.720	24,000	17,280	0.7200	0.750	0.790	0.800	0.720	0.720	24,000	0.7200	1.35%
2007-06-13	0	0.740	0.740	0.750	0.720	0.720	10,000	7,200	0.7200	0.740	0.740	0.750	0.720	0.720	10,000	0.7200	0.00%
2007-06-12	0	0.740	0.730	0.740	-	-	0	0	-	0.740	0.730	0.740	-	-	0	-	0.00%
2007-06-11	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
2007-06-08	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	7.25%
2007-06-07	0	0.690	0.650	0.720	-	-	0	0	-	0.690	0.650	0.720	-	-	0	-	0.00%
2007-06-06	0	0.690	0.530	0.740	0.690	0.690	34,000	23,460	0.6900	0.690	0.530	0.740	0.690	0.690	34,000	0.6900	7.81%
2007-06-05	0	0.640	-	0.640	0.640	0.640	26,000	16,660	0.6408	0.640	-	0.640	0.640	0.640	26,000	0.6408	-1.54%
2007-06-04	0	0.650	0.650	0.740	-	-	0	0	-	0.650	0.650	0.740	-	-	0	-	1.56%
2007-06-01	0	0.640	0.440	0.720	-	-	0	0	-	0.640	0.440	0.720	-	-	0	-	0.00%
2007-05-31	0	0.640	0.435	0.720	-	-	0	0	-	0.640	0.435	0.720	-	-	0	-	0.00%
2007-05-30	0	0.640	0.435	0.720	-	-	0	0	-	0.640	0.435	0.720	-	-	0	-	0.00%
2007-05-29	0	0.640	0.410	0.720	-	-	0	0	-	0.640	0.410	0.720	-	-	0	-	0.00%
2007-05-28	0	0.640	-	0.720	-	-	0	0	-	0.640	-	0.720	-	-	0	-	0.00%
2007-05-25	0	0.640	-	0.700	-	-	0	0	-	0.640	-	0.700	-	-	0	-	0.00%
2007-05-23	0	0.640	-	0.720	0.640	0.640	36,000	23,040	0.6400	0.640	-	0.720	0.640	0.640	36,000	0.6400	0.00%
2007-05-22	0	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2007-05-21	0	0.640	0.620	0.660	0.640	0.640	8,000	5,120	0.6400	0.640	0.620	0.660	0.640	0.640	8,000	0.6400	3.23%
2007-05-18	0	0.620	-	0.640	-	-	0	0	-	0.620	-	0.640	-	-	0	-	0.00%
2007-05-17	0	0.620	0.550	0.620	0.530	0.620	104,000	60,020	0.5771	0.620	0.550	0.620	0.530	0.620	104,000	0.5771	16.98%
2007-05-16	0	0.530	0.480	0.600	-	-	0	0	-	0.530	0.480	0.600	-	-	0	-	0.00%
2007-05-15	0	0.530	0.530	0.600	0.530	0.530	190,000	100,700	0.5300	0.530	0.530	0.600	0.530	0.530	190,000	0.5300	-11.67%
2007-05-14	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2007-05-11	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2007-05-10	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2007-05-09	0	0.600	0.500	0.600	0.600	0.600	10,000	6,000	0.6000	0.600	0.500	0.600	0.600	0.600	10,000	0.6000	13.21%
2007-05-08	0	0.530	-	0.590	-	-	0	0	-	0.530	-	0.590	-	-	0	-	0.00%
2007-05-07	0	0.530	0.500	0.590	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2007-05-04	0	0.530	0.530	0.600	0.390	0.390	2,000	780	0.3900	0.530	0.530	0.600	0.390	0.390	2,000	0.3900	10.42%
2007-05-03	0	0.480	0.420	0.590	-	-	0	0	-	0.480	0.420	0.590	-	-	0	-	0.00%
2007-05-02	0	0.480	0.430	0.580	0.480	0.480	10,000	4,800	0.4800	0.480	0.430	0.580	0.480	0.480	10,000	0.4800	0.00%
2007-04-30	0	0.480	0.470	0.500	0.480	0.480	20,000	9,600	0.4800	0.480	0.470	0.500	0.480	0.480	20,000	0.4800	0.00%
2007-04-27	0	0.480	0.480	0.600	0.460	0.500	22,000	10,920	0.4964	0.480	0.480	0.600	0.460	0.500	22,000	0.4964	-4.00%
2007-04-26	0	0.500	-	0.600	0.500	0.560	20,000	10,600	0.5300	0.500	-	0.600	0.500	0.560	20,000	0.5300	-10.71%
2007-04-25	0	0.560	0.560	-	-	-	0	0	-	0.560	0.560	-	-	-	0	-	7.69%
2007-04-24	0	0.520	-	0.600	-	-	0	0	-	0.520	-	0.600	-	-	0	-	0.00%
2007-04-23	0	0.520	-	0.620	-	-	0	0	-	0.520	-	0.620	-	-	0	-	0.00%
2007-04-20	0	0.520	-	0.590	-	-	0	0	-	0.520	-	0.590	-	-	0	-	0.00%
2007-04-19	0	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2007-04-18	0	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2007-04-17	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2007-04-16	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2007-04-13	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2007-04-12	0	0.520	-	0.660	-	-	0	0	-	0.520	-	0.660	-	-	0	-	0.00%
2007-04-11	0	0.520	0.480	0.570	-	-	0	0	-	0.520	0.480	0.570	-	-	0	-	0.00%
2007-04-10	0	0.520	0.480	0.570	-	-	0	0	-	0.520	0.480	0.570	-	-	0	-	0.00%
2007-04-04	0	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2007-04-03	0	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2007-04-02	0	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2007-03-30	0	0.520	-	0.600	-	-	0	0	-	0.520	-	0.600	-	-	0	-	0.00%
2007-03-29	0	0.520	-	0.580	-	-	0	0	-	0.520	-	0.580	-	-	0	-	0.00%
2007-03-28	0	0.520	-	0.540	-	-	0	0	-	0.520	-	0.540	-	-	0	-	0.00%
2007-03-27	0	0.520	0.520	0.570	0.450	0.570	16,000	7,920	0.4950	0.520	0.520	0.570	0.450	0.570	16,000	0.4950	10.64%
2007-03-26	0	0.470	0.470	0.570	-	-	1,922,000	864,900	0.4500	0.470	0.470	0.570	-	-	1,922,000	0.4500	4.44%
2007-03-23	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-3.23%
2007-03-22	0	0.465	-	0.465	-	-	0	0	-	0.465	-	0.465	-	-	0	-	0.00%
2007-03-21	0	0.465	-	0.570	0.465	0.465	20,000	9,300	0.4650	0.465	-	0.570	0.465	0.465	20,000	0.4650	0.00%
2007-03-20	0	0.465	0.465	0.560	0.430	0.430	30,000	12,900	0.4300	0.465	0.465	0.560	0.430	0.430	30,000	0.4300	8.14%
2007-03-19	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2007-03-16	0	0.430	0.405	0.430	-	-	0	0	-	0.430	0.405	0.430	-	-	0	-	-2.27%
2007-03-15	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2007-03-14	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-2.22%
2007-03-13	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2007-03-12	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-2.17%
2007-03-09	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-4.17%
2007-03-08	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2007-03-07	0	0.480	-	0.550	-	-	0	0	-	0.480	-	0.550	-	-	0	-	0.00%
2007-03-06	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2007-03-05	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2007-03-02	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2007-03-01	0	0.480	-	0.560	-	-	0	0	-	0.480	-	0.560	-	-	0	-	0.00%
2007-02-28	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2007-02-27	0	0.480	0.400	0.480	-	-	0	0	-	0.480	0.400	0.480	-	-	0	-	0.00%
2007-02-26	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2007-02-23	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2007-02-22	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2007-02-21	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
2007-02-16	0	0.480	0.470	0.540	0.480	0.480	10,000	4,800	0.4800	0.480	0.470	0.540	0.480	0.480	10,000	0.4800	6.67%
2007-02-15	0	0.450	0.370	0.500	-	-	0	0	-	0.450	0.370	0.500	-	-	0	-	0.00%
2007-02-14	0	0.450	0.380	0.450	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	-6.25%
2007-02-13	0	0.480	0.400	0.480	-	-	0	0	-	0.480	0.400	0.480	-	-	0	-	0.00%
2007-02-12	0	0.480	-	0.500	-	-	0	0	-	0.480	-	0.500	-	-	0	-	0.00%
2007-02-09	0	0.480	0.400	0.480	0.480	0.480	30,000	14,400	0.4800	0.480	0.400	0.480	0.480	0.480	30,000	0.4800	0.00%
2007-02-08	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	-4.00%
2007-02-07	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2007-02-06	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2007-02-05	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2007-02-02	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2007-02-01	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
2007-01-31	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2007-01-30	0	0.500	-	0.560	-	-	0	0	-	0.500	-	0.560	-	-	0	-	0.00%
2007-01-29	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2007-01-26	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-10.71%
2007-01-25	0	0.560	-	0.560	0.570	0.570	60,000	34,200	0.5700	0.560	-	0.560	0.570	0.570	60,000	0.5700	27.27%
2007-01-24	0	0.440	-	0.450	-	-	0	0	-	0.440	-	0.450	-	-	0	-	0.00%
2007-01-23	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2007-01-22	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2007-01-19	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2007-01-18	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2007-01-17	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2007-01-16	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2007-01-15	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2007-01-12	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2007-01-11	0	0.440	-	0.450	-	-	0	0	-	0.440	-	0.450	-	-	0	-	0.00%
2007-01-10	0	0.440	0.370	-	-	-	0	0	-	0.440	0.370	-	-	-	0	-	0.00%
2007-01-09	0	0.440	0.370	0.440	-	-	0	0	-	0.440	0.370	0.440	-	-	0	-	0.00%
2007-01-08	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2007-01-05	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2007-01-04	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2007-01-03	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2007-01-02	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2006-12-29	0	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2006-12-28	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2006-12-27	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2006-12-22	0	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2006-12-21	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2006-12-20	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2006-12-19	0	0.440	0.440	-	-	-	0	0	-	0.440	0.440	-	-	-	0	-	4.76%
2006-12-18	0	0.420	-	0.460	-	-	0	0	-	0.420	-	0.460	-	-	0	-	0.00%
2006-12-15	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2006-12-14	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2006-12-13	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2006-12-12	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2006-12-11	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2006-12-08	0	0.420	0.365	-	-	-	0	0	-	0.420	0.365	-	-	-	0	-	0.00%
2006-12-07	0	0.420	0.365	-	-	-	0	0	-	0.420	0.365	-	-	-	0	-	0.00%
2006-12-06	0	0.420	0.395	-	-	-	0	0	-	0.420	0.395	-	-	-	0	-	0.00%
2006-12-05	0	0.420	0.420	0.500	0.420	0.420	26,000	10,920	0.4200	0.420	0.420	0.500	0.420	0.420	26,000	0.4200	-8.70%
2006-12-04	0	0.460	0.420	0.500	-	-	0	0	-	0.460	0.420	0.500	-	-	0	-	0.00%
2006-12-01	0	0.460	0.460	-	-	-	0	0	-	0.460	0.460	-	-	-	0	-	9.52%
2006-11-30	0	0.420	0.380	-	-	-	0	0	-	0.420	0.380	-	-	-	0	-	0.00%
2006-11-29	0	0.420	0.390	0.500	-	-	0	0	-	0.420	0.390	0.500	-	-	0	-	0.00%
2006-11-28	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2006-11-27	0	0.420	0.380	-	-	-	0	0	-	0.420	0.380	-	-	-	0	-	0.00%
2006-11-24	0	0.420	0.385	-	-	-	0	0	-	0.420	0.385	-	-	-	0	-	0.00%
2006-11-23	0	0.420	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2006-11-22	0	0.420	0.420	0.495	0.395	0.395	40,000	15,800	0.3950	0.420	0.420	0.495	0.395	0.395	40,000	0.3950	1.20%
2006-11-21	0	0.415	0.415	0.460	0.395	0.450	210,000	86,340	0.4111	0.415	0.415	0.460	0.395	0.450	210,000	0.4111	1.22%
2006-11-20	0	0.410	0.410	0.500	0.410	0.410	40,000	16,400	0.4100	0.410	0.410	0.500	0.410	0.410	40,000	0.4100	-31.67%
2006-11-17	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2006-11-16	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2006-11-15	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2006-11-14	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-13	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-3.23%
2006-11-10	0	0.620	-	-	-	-	0	0	-	0.620	-	-	-	-	0	-	0.00%
2006-11-09	0	0.620	-	0.620	-	-	0	0	-	0.620	-	0.620	-	-	0	-	-4.62%
2006-11-08	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	-5.80%
2006-11-07	0	0.690	-	0.710	-	-	0	0	-	0.690	-	0.710	-	-	0	-	0.00%
2006-11-06	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-1.43%
2006-11-03	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-11-02	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-11-01	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-10-31	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-10-27	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-10-26	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-10-25	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-10-24	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-10-23	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-10-20	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-10-19	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-10-18	0	0.700	-	0.810	-	-	0	0	-	0.700	-	0.810	-	-	0	-	0.00%
2006-10-17	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-10-16	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-10-13	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2006-10-12	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-10-11	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-10-10	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-10-09	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-10-06	0	0.700	-	0.730	-	-	0	0	-	0.700	-	0.730	-	-	0	-	0.00%
2006-10-05	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-10-04	0	0.700	-	0.730	-	-	0	0	-	0.700	-	0.730	-	-	0	-	0.00%
2006-10-03	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-09-29	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-09-28	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-09-27	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-26	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-25	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-09-22	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-09-21	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-09-20	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-09-19	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-09-18	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-15	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-14	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-13	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-12	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-09-11	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-09-08	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-06	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-05	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-09-04	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-09-01	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-08-31	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2006-08-30	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-08-29	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-08-28	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-08-25	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2006-08-24	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-08-23	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-08-22	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2006-08-21	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-2.78%
2006-08-18	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-08-17	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-08-16	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-08-15	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2006-08-14	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-08-11	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-08-10	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-08-09	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-08-08	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-08-07	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-08-04	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-08-03	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-08-02	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-08-01	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-31	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-28	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-27	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-26	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-07-25	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-07-24	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-07-21	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-20	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-19	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2006-07-18	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2006-07-17	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-07-14	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-07-13	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-07-12	0	0.720	-	0.750	-	-	0	0	-	0.720	-	0.750	-	-	0	-	0.00%
2006-07-11	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2006-07-10	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-07	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-06	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-05	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2006-07-04	0	0.720	-	0.750	-	-	0	0	-	0.720	-	0.750	-	-	0	-	0.00%
2006-07-03	0	0.720	-	0.750	-	-	0	0	-	0.720	-	0.750	-	-	0	-	0.00%
2006-06-30	0	0.720	-	0.750	-	-	0	0	-	0.720	-	0.750	-	-	0	-	0.00%
2006-06-29	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
2006-06-28	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
2006-06-27	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
2006-06-26	0	0.720	-	0.720	0.720	0.720	40,000	28,800	0.7200	0.720	-	0.720	0.720	0.720	40,000	0.7200	-6.49%
2006-06-23	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2006-06-22	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-1.28%
2006-06-21	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2006-06-20	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2006-06-19	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2006-06-16	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2006-06-15	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2006-06-14	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2006-06-13	0	0.780	-	0.790	-	-	0	0	-	0.780	-	0.790	-	-	0	-	0.00%
2006-06-12	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2006-06-09	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2006-06-08	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-1.27%
2006-06-07	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-06-06	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-06-05	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-06-02	0	0.790	-	0.800	-	-	0	0	-	0.790	-	0.800	-	-	0	-	0.00%
2006-06-01	0	0.790	-	0.800	-	-	0	0	-	0.790	-	0.800	-	-	0	-	0.00%
2006-05-30	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-29	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-26	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-25	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-24	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-23	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-22	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-19	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-18	0	0.790	-	0.800	-	-	0	0	-	0.790	-	0.800	-	-	0	-	0.00%
2006-05-17	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-16	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
2006-05-15	0	0.790	-	0.810	-	-	0	0	-	0.790	-	0.810	-	-	0	-	0.00%
2006-05-12	0	0.790	0.790	0.830	-	-	0	0	-	0.790	0.790	0.830	-	-	0	-	12.86%
2006-05-11	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-05-10	0	0.700	-	0.800	-	-	0	0	-	0.700	-	0.800	-	-	0	-	0.00%
2006-05-09	0	0.700	-	0.800	-	-	0	0	-	0.700	-	0.800	-	-	0	-	0.00%
2006-05-08	0	0.700	-	0.700	0.700	0.700	2,000	1,400	0.7000	0.700	-	0.700	0.700	0.700	2,000	0.7000	0.00%
2006-05-04	0	0.700	-	0.790	-	-	0	0	-	0.700	-	0.790	-	-	0	-	0.00%
2006-05-03	0	0.700	-	0.750	-	-	0	0	-	0.700	-	0.750	-	-	0	-	0.00%
2006-05-02	0	0.700	-	0.700	0.700	0.700	16,000	11,200	0.7000	0.700	-	0.700	0.700	0.700	16,000	0.7000	0.00%
2006-04-28	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-04-27	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-04-26	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-04-25	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-04-24	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-04-21	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-04-20	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-04-19	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-04-18	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-04-13	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-04-12	0	0.700	-	0.930	-	-	0	0	-	0.700	-	0.930	-	-	0	-	0.00%
2006-04-11	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-04-10	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-04-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-04-06	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2006-04-04	0	0.700	-	0.960	-	-	0	0	-	0.700	-	0.960	-	-	0	-	0.00%
2006-04-03	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-31	0	0.700	-	0.960	-	-	0	0	-	0.700	-	0.960	-	-	0	-	0.00%
2006-03-30	0	0.700	-	0.970	-	-	0	0	-	0.700	-	0.970	-	-	0	-	0.00%
2006-03-29	0	0.700	-	0.960	-	-	0	0	-	0.700	-	0.960	-	-	0	-	0.00%
2006-03-28	0	0.700	0.700	-	0.700	0.700	92,000	64,400	0.7000	0.700	0.700	-	0.700	0.700	92,000	0.7000	0.00%
2006-03-27	0	0.700	-	0.970	-	-	0	0	-	0.700	-	0.970	-	-	0	-	0.00%
2006-03-24	0	0.700	-	0.980	-	-	0	0	-	0.700	-	0.980	-	-	0	-	0.00%
2006-03-23	0	0.700	-	0.980	-	-	0	0	-	0.700	-	0.980	-	-	0	-	0.00%
2006-03-22	0	0.700	-	0.750	-	-	0	0	-	0.700	-	0.750	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-06-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-31	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-04-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-03-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-31	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2005-01-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-31	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-12-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-24	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-23	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-22	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-17	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-10	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-09	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-03	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-02	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-11-01	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-29	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-26	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-25	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-21	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-20	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-19	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-18	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-15	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-14	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-13	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-12	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-11	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-08	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-07	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-06	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-05	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-10-04	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-09-30	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-09-28	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-09-27	1	-	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-09-24	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2004-09-23	0	0.700	-	0.700	0.700	0.700	40,000	28,000	0.7000	0.700	-	0.700	0.700	0.700	40,000	0.7000	0.00%
2004-09-22	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2004-09-21	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2004-09-20	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2004-09-17	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2004-09-16	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2004-09-15	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-09-14	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-09-13	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2004-09-10	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-09-09	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-09-08	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-09-07	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-09-06	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-09-03	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-09-02	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-09-01	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-08-31	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-08-30	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-08-27	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-08-26	0	0.700	-	0.770	-	-	0	0	-	0.700	-	0.770	-	-	0	-	0.00%
2004-08-25	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-08-24	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-08-23	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-08-20	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-08-19	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-08-18	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-08-17	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-08-16	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2004-08-13	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2004-08-12	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2004-08-11	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-9.09%
2004-08-10	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-08-09	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-08-06	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-08-05	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2004-08-04	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-08-03	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-08-02	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-07-30	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-29	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-28	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-27	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-26	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-23	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-22	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-21	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-20	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-19	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-07-16	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-07-15	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-07-14	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-07-13	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-07-12	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-07-09	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-07-08	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-07-07	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-07-06	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-07-05	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-07-02	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-06-30	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-06-29	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-06-28	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
2004-06-25	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-06-24	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-06-23	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-06-21	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-06-18	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-06-17	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2004-06-16	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-15	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-14	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-11	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-10	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-09	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-08	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-07	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-04	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-03	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2004-06-02	0	0.770	-	0.790	-	-	0	0	-	0.770	-	0.790	-	-	0	-	0.00%
2004-06-01	0	0.770	-	0.840	-	-	0	0	-	0.770	-	0.840	-	-	0	-	0.00%
2004-05-31	0	0.770	-	0.840	-	-	0	0	-	0.770	-	0.840	-	-	0	-	0.00%
2004-05-28	0	0.770	-	0.840	-	-	0	0	-	0.770	-	0.840	-	-	0	-	0.00%
2004-05-27	0	0.770	-	0.840	-	-	0	0	-	0.770	-	0.840	-	-	0	-	0.00%
2004-05-25	0	0.770	-	0.840	-	-	0	0	-	0.770	-	0.840	-	-	0	-	0.00%
2004-05-24	0	0.770	-	0.780	0.700	0.780	20,000	14,940	0.7470	0.770	-	0.780	0.700	0.780	20,000	0.7470	1.32%
2004-05-21	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-20	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-19	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-18	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-17	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-14	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-13	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-12	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-11	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-10	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-07	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-06	0	0.760	-	0.840	-	-	0	0	-	0.760	-	0.840	-	-	0	-	0.00%
2004-05-05	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2004-05-04	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
2004-05-03	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2004-04-30	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2004-04-29	0	0.760	0.760	-	0.690	0.690	50,000	34,500	0.6900	0.760	0.760	-	0.690	0.690	50,000	0.6900	1.33%
2004-04-28	0	0.750	0.690	0.830	0.750	0.750	50,000	37,500	0.7500	0.750	0.690	0.830	0.750	0.750	50,000	0.7500	0.00%
2004-04-27	0	0.750	0.690	-	-	-	0	0	-	0.750	0.690	-	-	-	0	-	0.00%
2004-04-26	0	0.750	0.690	0.820	0.690	0.750	100,000	69,480	0.6948	0.750	0.690	0.820	0.690	0.750	100,000	0.6948	0.00%
2004-04-23	0	0.750	0.690	-	0.690	0.750	242,000	168,860	0.6978	0.750	0.690	-	0.690	0.750	242,000	0.6978	5.63%
2004-04-22	0	0.710	0.660	0.750	-	-	0	0	-	0.710	0.660	0.750	-	-	0	-	0.00%
2004-04-21	0	0.710	-	0.750	0.710	0.710	20,000	14,200	0.7100	0.710	-	0.750	0.710	0.710	20,000	0.7100	-5.33%
2004-04-20	0	0.750	-	0.750	0.750	0.750	10,000	7,500	0.7500	0.750	-	0.750	0.750	0.750	10,000	0.7500	10.29%
2004-04-19	0	0.680	0.680	0.720	0.680	0.820	110,000	79,200	0.7200	0.680	0.680	0.720	0.680	0.820	110,000	0.7200	-9.33%
2004-04-16	0	0.750	0.740	0.750	0.670	0.780	300,000	225,400	0.7513	0.750	0.740	0.750	0.670	0.780	300,000	0.7513	22.95%
2004-04-15	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2004-04-14	0	0.610	-	0.690	-	-	0	0	-	0.610	-	0.690	-	-	0	-	0.00%
2004-04-13	0	0.610	-	0.690	-	-	0	0	-	0.610	-	0.690	-	-	0	-	0.00%
2004-04-08	0	0.610	-	0.690	-	-	0	0	-	0.610	-	0.690	-	-	0	-	0.00%
2004-04-07	0	0.610	-	0.690	-	-	0	0	-	0.610	-	0.690	-	-	0	-	0.00%
2004-04-06	0	0.610	-	0.690	-	-	0	0	-	0.610	-	0.690	-	-	0	-	0.00%
2004-04-02	0	0.610	-	0.690	-	-	0	0	-	0.610	-	0.690	-	-	0	-	0.00%
2004-04-01	0	0.610	-	0.690	-	-	0	0	-	0.610	-	0.690	-	-	0	-	0.00%
2004-03-31	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2004-03-30	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2004-03-29	0	0.610	0.610	0.630	0.500	0.500	20,000	10,000	0.5000	0.610	0.610	0.630	0.500	0.500	20,000	0.5000	7.02%
2004-03-26	0	0.570	-	0.650	-	-	0	0	-	0.570	-	0.650	-	-	0	-	0.00%
2004-03-25	0	0.570	-	0.650	-	-	0	0	-	0.570	-	0.650	-	-	0	-	0.00%
2004-03-24	0	0.570	-	0.650	-	-	0	0	-	0.570	-	0.650	-	-	0	-	0.00%
2004-03-23	0	0.570	-	0.650	-	-	0	0	-	0.570	-	0.650	-	-	0	-	0.00%
2004-03-22	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2004-03-19	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2004-03-18	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2004-03-17	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2004-03-16	0	0.570	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2004-03-15	0	0.570	-	-	0.570	0.570	10,000	5,700	0.5700	0.570	-	-	0.570	0.570	10,000	0.5700	0.00%
2004-03-12	0	0.570	0.570	-	-	-	0	0	-	0.570	0.570	-	-	-	0	-	11.76%
2004-03-11	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2004-03-10	0	0.510	0.510	0.580	0.420	0.470	4,000	1,780	0.4450	0.510	0.510	0.580	0.420	0.470	4,000	0.4450	13.33%
2004-03-09	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-10.00%
2004-03-08	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-9.09%
2004-03-05	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2004-03-04	0	0.550	-	-	-	-	2,000	900	0.4500	0.550	-	-	-	-	2,000	0.4500	0.00%
2004-03-03	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2004-03-02	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2004-03-01	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2004-02-27	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2004-02-26	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-8.33%
2004-02-25	0	0.600	-	-	0.600	0.600	6,000	3,600	0.6000	0.600	-	-	0.600	0.600	6,000	0.6000	0.00%
2004-02-24	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-02-23	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-02-20	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-02-19	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	0.00%
2004-02-18	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-02-17	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-02-16	0	0.600	-	0.640	-	-	0	0	-	0.600	-	0.640	-	-	0	-	0.00%
2004-02-13	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-02-12	0	0.600	-	0.600	0.600	0.640	86,000	53,600	0.6233	0.600	-	0.600	0.600	0.640	86,000	0.6233	0.00%
2004-02-11	0	0.600	-	0.640	0.600	0.600	92,000	55,200	0.6000	0.600	-	0.640	0.600	0.600	92,000	0.6000	5.26%
2004-02-10	0	0.570	-	0.600	-	-	0	0	-	0.570	-	0.600	-	-	0	-	0.00%
2004-02-09	0	0.570	-	0.600	-	-	0	0	-	0.570	-	0.600	-	-	0	-	0.00%
2004-02-06	0	0.570	-	0.600	-	-	0	0	-	0.570	-	0.600	-	-	0	-	0.00%
2004-02-05	0	0.570	-	0.600	-	-	0	0	-	0.570	-	0.600	-	-	0	-	0.00%
2004-02-04	0	0.570	-	0.600	-	-	0	0	-	0.570	-	0.600	-	-	0	-	0.00%
2004-02-03	0	0.570	-	0.600	0.570	0.570	60,000	34,200	0.5700	0.570	-	0.600	0.570	0.570	60,000	0.5700	-1.72%
2004-02-02	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.69%
2004-01-30	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-1.67%
2004-01-29	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-01-28	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-01-27	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-01-26	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-01-21	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-01-20	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-01-19	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-01-16	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2004-01-15	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-01-14	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-01-13	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-01-12	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-01-09	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-01-08	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-01-07	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-01-06	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-01-05	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-01-02	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-31	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-30	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-29	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-24	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-12-23	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-22	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-19	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-18	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-17	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-16	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-15	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-12	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-11	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-10	0	0.600	-	0.600	-	-	10,000	6,000	0.6000	0.600	-	0.600	-	-	10,000	0.6000	0.00%
2003-12-09	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-12-08	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-12-05	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-12-04	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-12-03	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-12-02	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-12-01	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-11-28	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-11-27	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-11-26	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-11-25	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-11-24	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2003-11-21	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2003-11-20	0	0.600	-	0.660	-	-	0	0	-	0.600	-	0.660	-	-	0	-	0.00%
2003-11-19	0	0.600	-	-	0.600	0.600	10,000	6,000	0.6000	0.600	-	-	0.600	0.600	10,000	0.6000	11.11%
2003-11-18	0	0.540	0.540	-	-	-	0	0	-	0.540	0.540	-	-	-	0	-	8.00%
2003-11-17	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-11-14	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-11-13	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-11-12	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-11-11	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-11-10	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-11-07	0	0.500	-	0.580	-	-	0	0	-	0.500	-	0.580	-	-	0	-	0.00%
2003-11-06	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-11-05	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-11-04	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-11-03	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-10-31	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2003-10-30	0	0.500	0.460	0.580	0.500	0.500	36,000	18,000	0.5000	0.500	0.460	0.580	0.500	0.500	36,000	0.5000	0.00%
2003-10-29	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2003-10-28	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2003-10-27	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2003-10-24	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2003-10-23	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2003-10-22	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
2003-10-21	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-9.09%
2003-10-20	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-17	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-16	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-15	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-14	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2003-10-13	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-10	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2003-10-09	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-08	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-07	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-06	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-03	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-10-02	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-09-30	0	0.550	-	0.610	-	-	0	0	-	0.550	-	0.610	-	-	0	-	0.00%
2003-09-29	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-09-26	0	0.550	-	0.610	-	-	0	0	-	0.550	-	0.610	-	-	0	-	0.00%
2003-09-25	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-09-24	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2003-09-23	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2003-09-22	0	0.550	-	0.610	-	-	0	0	-	0.550	-	0.610	-	-	0	-	0.00%
2003-09-19	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2003-09-18	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-09-17	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
2003-09-16	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-09-15	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-09-11	0	0.550	0.550	0.590	-	-	0	0	-	0.550	0.550	0.590	-	-	0	-	7.84%
2003-09-10	0	0.510	-	0.590	-	-	0	0	-	0.510	-	0.590	-	-	0	-	0.00%
2003-09-09	0	0.510	-	0.590	-	-	0	0	-	0.510	-	0.590	-	-	0	-	0.00%
2003-09-08	0	0.510	-	0.590	-	-	0	0	-	0.510	-	0.590	-	-	0	-	0.00%
2003-09-05	0	0.510	-	0.590	-	-	0	0	-	0.510	-	0.590	-	-	0	-	0.00%
2003-09-04	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-09-03	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-09-02	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-09-01	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2003-08-29	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-28	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-27	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2003-08-26	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-25	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-22	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-21	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-20	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-19	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-18	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-15	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-14	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-13	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-12	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-11	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-08	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-07	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-06	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-05	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-04	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-08-01	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-31	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-30	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2003-07-29	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-28	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-25	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-24	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-23	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-22	0	0.510	0.510	-	-	-	0	0	-	0.510	0.510	-	-	-	0	-	6.25%
2003-07-21	0	0.480	0.480	-	-	-	0	0	-	0.480	0.480	-	-	-	0	-	4.35%
2003-07-18	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-17	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-16	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-15	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-14	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-11	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-10	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-09	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-08	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-07	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-04	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-03	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-07-02	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-30	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-27	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-26	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-25	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-24	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-23	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-20	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-19	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-18	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-17	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-16	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-13	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-12	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-11	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-10	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-09	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-06	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-05	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-03	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-06-02	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-05-30	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-05-29	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-05-28	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-05-27	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-05-26	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-05-23	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2003-05-22	0	0.460	0.460	-	-	-	0	0	-	0.460	0.460	-	-	-	0	-	6.98%
2003-05-21	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-20	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-19	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-16	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-15	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-14	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-13	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-12	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2003-05-09	0	0.430	-	-	0.430	0.430	34,000	14,620	0.4300	0.430	-	-	0.430	0.430	34,000	0.4300	7.50%
2003-05-07	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	8.11%
2003-05-06	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2003-05-05	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2003-05-02	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2003-04-30	0	0.370	0.200	-	-	-	0	0	-	0.370	0.200	-	-	-	0	-	0.00%
2003-04-29	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	5.71%
2003-04-28	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2003-04-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2003-04-24	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2003-04-23	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2003-04-22	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	9.38%
2003-04-17	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2003-04-16	0	0.320	0.320	-	-	-	0	0	-	0.320	0.320	-	-	-	0	-	6.67%
2003-04-15	0	0.300	0.300	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	7.14%
2003-04-14	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2003-04-11	0	0.280	0.280	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	12.00%
2003-04-10	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	0.00%
2003-04-09	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	25.00%
2003-04-08	0	0.200	0.200	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	81.82%
2003-04-07	0	0.110	0.110	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	0.00%
2003-04-04	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2003-04-03	0	0.110	0.110	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	0.00%
2003-04-02	0	0.110	0.110	-	-	-	0	0	-	0.110	0.110	-	-	-	0	-	10.00%
2003-04-01	0	0.100	-	-	0.100	0.100	60,000	6,000	0.1000	0.100	-	-	0.100	0.100	60,000	0.1000	-80.00%
2003-03-31	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-9.09%
2003-03-28	0	0.550	-	0.620	-	-	0	0	-	0.550	-	0.620	-	-	0	-	0.00%
2003-03-27	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-26	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-25	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-24	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-21	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-20	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-19	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-18	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-17	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-14	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-13	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-12	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-11	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-10	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-07	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-06	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-05	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-03-04	0	0.550	-	0.620	-	-	0	0	-	0.550	-	0.620	-	-	0	-	0.00%
2003-03-03	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-02-28	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-02-27	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-02-26	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-02-25	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-02-24	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-02-21	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-20	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-19	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-18	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-17	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-14	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-13	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-12	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-11	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-10	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-07	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-06	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-05	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-02-04	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-01-30	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-01-29	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-01-28	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-01-27	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-01-24	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-01-23	0	0.550	-	0.630	-	-	0	0	-	0.550	-	0.630	-	-	0	-	0.00%
2003-01-22	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-01-21	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-01-20	0	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2003-01-17	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2003-01-16	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2003-01-15	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
2003-01-14	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-15.38%
2003-01-13	0	0.650	-	0.720	-	-	0	0	-	0.650	-	0.720	-	-	0	-	0.00%
2003-01-10	0	0.650	-	0.700	-	-	0	0	-	0.650	-	0.700	-	-	0	-	0.00%
2003-01-09	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2003-01-08	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	-7.14%
2003-01-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2003-01-06	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2003-01-03	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2003-01-02	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-31	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-30	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-27	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-24	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-23	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-12-20	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-19	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
2002-12-18	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-17	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-16	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-13	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-12	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-12-11	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-10	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-09	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-12-06	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-12-05	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-04	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-12-03	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-12-02	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-11-29	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-11-28	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-11-27	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-11-26	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2002-11-25	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-22	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-21	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-20	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-19	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-18	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-15	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-11-14	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-13	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-12	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-11	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-08	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-07	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-06	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-05	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-04	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-11-01	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-31	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-30	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-29	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-28	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-25	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2002-10-24	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-23	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-22	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2002-10-21	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-10-18	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-17	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-16	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-15	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-11	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-10	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-09	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-08	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-07	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-04	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-03	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-10-02	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-09-30	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-27	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-09-26	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-25	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-24	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-23	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-20	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-19	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-5.41%
2002-09-18	0	0.740	0.740	0.800	-	-	0	0	-	0.740	0.740	0.800	-	-	0	-	5.71%
2002-09-17	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-16	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-13	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-12	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-11	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-09-10	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-09	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-06	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-09-05	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-04	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-03	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-09-02	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-08-30	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-08-29	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-08-28	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-08-27	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-08-26	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-08-23	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-08-22	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-08-21	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-08-20	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-08-19	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-08-16	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-08-15	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-08-14	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-08-13	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-08-12	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-08-09	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-08-08	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
2002-08-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-1.41%
2002-08-06	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-1.39%
2002-08-05	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-1.37%
2002-08-02	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2002-08-01	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	-5.19%
2002-07-31	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
2002-07-30	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2002-07-29	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
2002-07-26	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-1.28%
2002-07-25	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2002-07-24	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2002-07-23	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-07-22	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2002-07-19	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2002-07-18	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2002-07-17	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2002-07-16	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2002-07-15	0	0.780	-	0.860	-	-	0	0	-	0.780	-	0.860	-	-	0	-	0.00%
2002-07-12	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-07-11	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-07-10	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-07-09	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-07-08	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-07-05	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-07-04	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-07-03	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-07-02	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-06-28	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	4.00%
2002-06-27	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2002-06-26	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2002-06-25	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2002-06-24	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2002-06-21	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2002-06-20	0	0.750	-	-	0.700	0.750	4,000	2,900	0.7250	0.750	-	-	0.700	0.750	4,000	0.7250	2.74%
2002-06-19	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-18	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-17	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-14	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-13	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-12	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-11	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-10	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-07	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-06	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-05	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-04	0	0.730	-	-	-	-	0	0	-	0.730	-	-	-	-	0	-	0.00%
2002-06-03	0	0.730	0.730	0.760	0.650	0.650	4,000	2,600	0.6500	0.730	0.730	0.760	0.650	0.650	4,000	0.6500	1.39%
2002-05-31	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	5.88%
2002-05-30	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-5.56%
2002-05-29	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-28	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
2002-05-27	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
2002-05-24	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-23	0	0.720	0.720	-	0.700	0.700	100,000	70,000	0.7000	0.720	0.720	-	0.700	0.700	100,000	0.7000	0.00%
2002-05-22	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-05-21	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-05-17	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-16	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2002-05-15	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-14	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-13	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-10	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-09	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-08	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-07	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-06	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-03	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-05-02	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-04-30	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-04-29	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	4.35%
2002-04-26	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-1.43%
2002-04-25	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2002-04-24	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2002-04-23	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-22	0	0.700	-	0.780	-	-	0	0	-	0.700	-	0.780	-	-	0	-	0.00%
2002-04-19	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-18	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-17	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-16	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-04-15	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-12	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-11	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-10	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-09	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-08	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-04	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-04-03	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-04-02	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-03-28	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-03-27	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-03-26	0	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2002-03-25	0	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
2002-03-22	0	0.700	0.700	0.780	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	0.00%
2002-03-21	0	0.700	0.700	0.780	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	0.00%
2002-03-20	0	0.700	0.700	0.770	-	-	0	0	-	0.700	0.700	0.770	-	-	0	-	0.00%
2002-03-19	0	0.700	0.700	0.780	0.700	0.700	40,000	28,000	0.7000	0.700	0.700	0.780	0.700	0.700	40,000	0.7000	0.00%
2002-03-18	0	0.700	0.700	-	0.700	0.700	100,000	70,000	0.7000	0.700	0.700	-	0.700	0.700	100,000	0.7000	0.00%
2002-03-15	0	0.700	0.700	0.780	0.700	0.700	100,000	70,000	0.7000	0.700	0.700	0.780	0.700	0.700	100,000	0.7000	0.00%
2002-03-14	0	0.700	0.700	0.780	0.700	0.700	78,000	54,600	0.7000	0.700	0.700	0.780	0.700	0.700	78,000	0.7000	0.00%
2002-03-13	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-03-12	0	0.700	0.700	0.780	0.700	0.700	10,000	7,000	0.7000	0.700	0.700	0.780	0.700	0.700	10,000	0.7000	0.00%
2002-03-11	0	0.700	0.700	-	0.700	0.700	198,000	138,600	0.7000	0.700	0.700	-	0.700	0.700	198,000	0.7000	0.00%
2002-03-08	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-03-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-03-06	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-03-05	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-03-04	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-03-01	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-28	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2002-02-27	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-26	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-25	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-22	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-21	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-20	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-19	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-18	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-15	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-11	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-08	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-06	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-05	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-04	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-02-01	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-31	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-30	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-29	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-28	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-25	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-24	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-23	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-22	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-21	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-18	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-17	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-16	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-15	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-14	0	0.700	-	0.700	0.700	0.700	2,000	1,400	0.7000	0.700	-	0.700	0.700	0.700	2,000	0.7000	0.00%
2002-01-11	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-10	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-09	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-08	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-04	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-03	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2002-01-02	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2001-12-31	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2001-12-28	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2001-12-27	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2001-12-24	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2001-12-21	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2001-12-20	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-1.41%
2001-12-19	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2001-12-18	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2001-12-17	0	0.710	0.630	0.710	-	-	0	0	-	0.710	0.630	0.710	-	-	0	-	0.00%
2001-12-14	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2001-12-13	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2001-12-12	0	0.710	0.640	0.710	-	-	0	0	-	0.710	0.640	0.710	-	-	0	-	0.00%
2001-12-11	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2001-12-10	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
2001-12-07	0	0.710	-	0.720	-	-	0	0	-	0.710	-	0.720	-	-	0	-	0.00%
2001-12-06	0	0.710	-	0.720	-	-	0	0	-	0.710	-	0.720	-	-	0	-	0.00%
2001-12-05	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-1.39%
2001-12-04	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-12-03	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-30	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-29	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-28	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-27	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-26	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-23	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-22	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-21	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-20	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-19	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-16	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-15	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-14	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-13	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-11-12	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-09	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-08	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-07	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-06	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-05	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-02	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-11-01	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
2001-10-31	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-30	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-29	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-26	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-24	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-23	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-22	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-19	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-18	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-17	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-16	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-15	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-12	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-11	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-10	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-09	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-08	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-05	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-04	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-10-03	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-28	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-27	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-26	0	0.720	-	0.800	-	-	0	0	-	0.720	-	0.800	-	-	0	-	0.00%
2001-09-25	0	0.720	-	0.800	-	-	0	0	-	0.720	-	0.800	-	-	0	-	0.00%
2001-09-24	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-21	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-20	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-19	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-18	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-17	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-14	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-13	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-12	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-11	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2001-09-10	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-07	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-06	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2001-09-05	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2001-09-04	0	0.720	-	0.800	-	-	0	0	-	0.720	-	0.800	-	-	0	-	0.00%
2001-09-03	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-1.37%
2001-08-31	0	0.730	0.730	0.760	0.690	0.690	66,000	45,540	0.6900	0.730	0.730	0.760	0.690	0.690	66,000	0.6900	-3.95%
2001-08-30	0	0.760	0.690	-	-	-	0	0	-	0.760	0.690	-	-	-	0	-	0.00%
2001-08-29	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-08-28	0	0.760	0.690	0.820	-	-	0	0	-	0.760	0.690	0.820	-	-	0	-	0.00%
2001-08-27	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-08-24	0	0.760	0.760	0.820	0.700	0.700	100,000	70,000	0.7000	0.760	0.760	0.820	0.700	0.700	100,000	0.7000	2.70%
2001-08-23	0	0.740	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2001-08-22	0	0.740	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2001-08-21	0	0.740	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2001-08-20	0	0.740	0.740	0.810	0.700	0.700	50,000	35,000	0.7000	0.740	0.740	0.810	0.700	0.700	50,000	0.7000	-6.33%
2001-08-17	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-1.25%
2001-08-16	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2001-08-15	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2001-08-14	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2001-08-13	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2001-08-10	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2001-08-09	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2001-08-08	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2001-08-07	0	0.800	-	0.860	-	-	0	0	-	0.800	-	0.860	-	-	0	-	0.00%
2001-08-06	0	0.800	0.700	0.800	0.710	0.800	74,000	52,720	0.7124	0.800	0.700	0.800	0.710	0.800	74,000	0.7124	0.00%
2001-08-03	0	0.800	-	0.880	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2001-08-02	0	0.800	0.800	0.920	-	-	0	0	-	0.800	0.800	0.920	-	-	0	-	5.26%
2001-08-01	0	0.760	0.710	0.920	-	-	0	0	-	0.760	0.710	0.920	-	-	0	-	0.00%
2001-07-31	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-07-30	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
2001-07-27	0	0.760	0.760	0.840	0.710	0.710	250,000	177,500	0.7100	0.760	0.760	0.840	0.710	0.710	250,000	0.7100	-2.56%
2001-07-26	0	0.780	0.700	-	-	-	0	0	-	0.780	0.700	-	-	-	0	-	0.00%
2001-07-24	0	0.780	0.690	-	0.780	0.780	2,000	1,560	0.7800	0.780	0.690	-	0.780	0.780	2,000	0.7800	11.43%
2001-07-23	0	0.700	0.700	0.810	0.700	0.810	72,000	50,620	0.7031	0.700	0.700	0.810	0.700	0.810	72,000	0.7031	-6.67%
2001-07-20	0	0.750	0.750	0.850	0.700	0.740	62,000	45,480	0.7335	0.750	0.750	0.850	0.700	0.740	62,000	0.7335	-3.85%
2001-07-19	0	0.780	0.700	0.780	0.740	0.780	302,000	231,560	0.7668	0.780	0.700	0.780	0.740	0.780	302,000	0.7668	-8.24%
2001-07-18	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-1.16%
2001-07-17	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	0.00%
2001-07-16	0	0.860	-	0.860	-	-	0	0	-	0.860	-	0.860	-	-	0	-	-2.27%
2001-07-13	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2001-07-12	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2001-07-11	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2001-07-10	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2001-07-09	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
2001-07-05	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-3.30%
2001-07-04	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-07-03	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-29	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-28	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-27	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-26	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-22	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-21	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-20	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-19	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-18	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-15	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-14	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-13	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-12	0	0.910	0.850	-	-	-	0	0	-	0.910	0.850	-	-	-	0	-	0.00%
2001-06-11	0	0.910	-	0.990	-	-	0	0	-	0.910	-	0.990	-	-	0	-	0.00%
2001-06-08	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-07	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-06	0	0.910	0.810	0.990	-	-	0	0	-	0.910	0.810	0.990	-	-	0	-	0.00%
2001-06-05	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-06-04	0	0.910	-	0.910	-	-	0	0	-	0.910	-	0.910	-	-	0	-	0.00%
2001-06-01	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-31	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-30	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-29	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-28	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-25	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-24	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-23	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-22	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-21	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-18	0	0.910	-	0.990	-	-	0	0	-	0.910	-	0.990	-	-	0	-	0.00%
2001-05-17	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-16	0	0.910	-	-	-	-	90,000	81,900	0.9100	0.910	-	-	-	-	90,000	0.9100	0.00%
2001-05-15	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-14	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-11	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-10	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-09	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-08	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-07	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2001-05-04	0	0.910	-	0.960	-	-	218,000	197,520	0.9061	0.910	-	0.960	-	-	218,000	0.9061	0.00%
2001-05-03	0	0.910	-	0.910	0.910	0.910	50,000	45,500	0.9100	0.910	-	0.910	0.910	0.910	50,000	0.9100	1.11%
2001-05-02	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-27	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-26	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-25	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-24	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-23	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-20	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-19	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-18	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-17	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-12	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2001-04-11	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-10	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-09	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-06	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-04	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-03	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-02	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-30	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-29	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-28	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-27	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-26	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-23	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-22	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-21	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-20	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-19	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-16	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-15	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-14	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-13	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-12	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-09	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-08	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2001-03-07	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-06	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-05	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-02	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-03-01	0	0.900	-	-	0.900	0.900	10,000	9,000	0.9000	0.900	-	-	0.900	0.900	10,000	0.9000	7.14%
2001-02-28	0	0.840	-	0.880	0.840	0.840	60,000	50,400	0.8400	0.840	-	0.880	0.840	0.840	60,000	0.8400	-4.55%
2001-02-27	0	0.880	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2001-02-26	0	0.880	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2001-02-23	0	0.880	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2001-02-22	0	0.880	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
2001-02-21	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-2.22%
2001-02-20	0	0.900	0.900	-	-	-	0	0	-	0.900	0.900	-	-	-	0	-	4.65%
2001-02-19	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-16	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-15	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-14	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-13	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-12	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-09	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-08	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-07	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-06	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-05	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-02	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-02-01	0	0.860	-	-	-	-	0	0	-	0.860	-	-	-	-	0	-	0.00%
2001-01-31	0	0.860	0.860	-	-	-	0	0	-	0.860	0.860	-	-	-	0	-	4.88%
2001-01-30	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-29	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-23	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-22	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-19	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-18	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-17	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-16	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-15	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-12	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-11	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-10	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-09	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-08	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-05	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-04	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-03	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2001-01-02	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2000-12-29	0	0.820	0.820	-	-	-	0	0	-	0.820	0.820	-	-	-	0	-	5.13%
2000-12-28	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	5.41%
2000-12-27	0	0.740	0.740	-	-	-	0	0	-	0.740	0.740	-	-	-	0	-	5.71%
2000-12-22	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
2000-12-21	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2000-12-20	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2000-12-19	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2000-12-18	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2000-12-15	0	0.700	0.700	-	0.620	0.620	8,000	4,960	0.6200	0.700	0.700	-	0.620	0.620	8,000	0.6200	6.06%
2000-12-14	0	0.660	-	0.660	0.700	0.780	24,000	17,760	0.7400	0.660	-	0.660	0.700	0.780	24,000	0.7400	-17.50%
2000-12-13	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-3.61%
2000-12-12	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	-4.60%
2000-12-11	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	-3.33%
2000-12-08	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2000-12-07	0	0.900	-	0.920	-	-	0	0	-	0.900	-	0.920	-	-	0	-	0.00%
2000-12-06	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-2.17%
2000-12-05	0	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	-4.17%
2000-12-04	0	0.960	-	0.960	0.920	0.960	12,000	11,120	0.9267	0.960	-	0.960	0.920	0.960	12,000	0.9267	9.09%
2000-12-01	0	0.880	0.940	0.960	0.880	0.920	20,000	18,000	0.9000	0.880	0.940	0.960	0.880	0.920	20,000	0.9000	-8.33%
2000-11-30	0	0.960	-	0.960	-	-	0	0	-	0.960	-	0.960	-	-	0	-	-4.00%
2000-11-29	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-1.96%
2000-11-28	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	-7.27%
2000-11-27	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-24	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-23	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-22	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-21	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-20	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-17	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-16	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-15	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-14	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-13	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-10	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-09	0	1.100	-	1.140	-	-	0	0	-	1.100	-	1.140	-	-	0	-	0.00%
2000-11-08	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-07	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-06	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
2000-11-03	0	1.100	-	1.200	-	-	0	0	-	1.100	-	1.200	-	-	0	-	0.00%
2000-11-02	0	1.100	-	1.250	-	-	0	0	-	1.100	-	1.250	-	-	0	-	0.00%
2000-11-01	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2000-10-31	0	1.100	-	1.250	-	-	0	0	-	1.100	-	1.250	-	-	0	-	0.00%
2000-10-30	0	1.100	-	1.250	-	-	0	0	-	1.100	-	1.250	-	-	0	-	0.00%
2000-10-27	0	1.100	-	1.250	-	-	0	0	-	1.100	-	1.250	-	-	0	-	0.00%
2000-10-26	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2000-10-25	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	-8.33%
2000-10-24	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-23	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-20	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-19	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-18	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-17	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-16	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-13	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-12	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-11	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-10	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2000-10-09	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-05	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-04	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-10-03	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-29	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-28	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-27	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-26	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-25	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-22	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-21	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-20	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-19	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-18	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-15	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-14	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-12	0	1.200	-	-	-	-	0	0	-	1.200	-	-	-	-	0	-	0.00%
2000-09-11	0	1.200	-	1.250	-	-	0	0	-	1.200	-	1.250	-	-	0	-	0.00%
2000-09-08	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2000-09-07	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-4.00%
2000-09-06	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2000-09-05	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2000-09-04	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2000-09-01	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2000-08-31	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	-2.34%
2000-08-30	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2000-08-29	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2000-08-28	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2000-08-25	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2000-08-24	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2000-08-23	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2000-08-22	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2000-08-21	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2000-08-18	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
2000-08-17	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	-1.54%
2000-08-16	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-0.76%
2000-08-15	0	1.310	-	1.310	-	-	0	0	-	1.310	-	1.310	-	-	0	-	-1.50%
2000-08-14	0	1.330	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2000-08-11	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2000-08-10	0	1.330	-	1.380	-	-	0	0	-	1.330	-	1.380	-	-	0	-	0.00%
2000-08-09	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	-1.48%
2000-08-08	0	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	-2.17%
2000-08-07	0	1.380	-	1.420	-	-	0	0	-	1.380	-	1.420	-	-	0	-	0.00%
2000-08-04	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-1.43%
2000-08-03	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-2.78%
2000-08-02	0	1.440	-	1.440	1.450	1.450	2,000	2,900	1.4500	1.440	-	1.440	1.450	1.450	2,000	1.4500	10.77%
2000-08-01	0	1.300	-	1.450	-	-	0	0	-	1.300	-	1.450	-	-	0	-	0.00%
2000-07-31	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-7.14%
2000-07-28	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-2.10%
2000-07-27	0	1.430	-	1.430	-	-	0	0	-	1.430	-	1.430	-	-	0	-	0.00%
2000-07-26	0	1.430	-	1.430	-	-	0	0	-	1.430	-	1.430	-	-	0	-	0.00%
2000-07-25	0	1.430	-	1.430	-	-	0	0	-	1.430	-	1.430	-	-	0	-	-1.38%
2000-07-24	0	1.450	-	1.480	-	-	0	0	-	1.450	-	1.480	-	-	0	-	0.00%
2000-07-21	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2000-07-20	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	-0.68%
2000-07-19	0	1.460	-	1.460	1.500	1.500	2,000	3,000	1.5000	1.460	-	1.460	1.500	1.500	2,000	1.5000	12.31%
2000-07-18	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
2000-07-17	0	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2000-07-14	0	1.300	-	1.330	-	-	0	0	-	1.300	-	1.330	-	-	0	-	0.00%
2000-07-13	0	1.300	1.330	-	1.250	1.250	2,000	2,500	1.2500	1.300	1.330	-	1.250	1.250	2,000	1.2500	0.00%
2000-07-12	0	1.300	-	1.350	1.250	1.350	42,000	53,580	1.2757	1.300	-	1.350	1.250	1.350	42,000	1.2757	-5.80%
2000-07-11	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
2000-07-10	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-1.43%
2000-07-07	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2000-07-06	0	1.400	-	1.400	1.400	1.400	100,000	140,000	1.4000	1.400	-	1.400	1.400	1.400	100,000	1.4000	-3.45%
2000-07-05	0	1.450	-	1.480	-	-	0	0	-	1.450	-	1.480	-	-	0	-	0.00%
2000-07-04	0	1.450	1.280	1.500	1.300	1.450	50,000	68,600	1.3720	1.450	1.280	1.500	1.300	1.450	50,000	1.3720	-3.33%
2000-07-03	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2000-06-30	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2000-06-29	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
2000-06-28	0	1.500	-	1.530	-	-	0	0	-	1.500	-	1.530	-	-	0	-	0.00%
2000-06-27	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	-1.96%
2000-06-26	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
2000-06-23	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
2000-06-22	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
2000-06-21	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
2000-06-20	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
2000-06-19	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
2000-06-16	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
2000-06-15	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
2000-06-14	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
2000-06-13	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	-0.65%
2000-06-12	0	1.540	-	1.540	-	-	0	0	-	1.540	-	1.540	-	-	0	-	-0.65%
2000-06-09	0	1.550	-	1.590	-	-	0	0	-	1.550	-	1.590	-	-	0	-	0.00%
2000-06-08	0	1.550	-	1.550	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
2000-06-07	0	1.550	-	1.590	-	-	0	0	-	1.550	-	1.590	-	-	0	-	0.00%
2000-06-05	0	1.550	-	1.590	-	-	0	0	-	1.550	-	1.590	-	-	0	-	0.00%
2000-06-02	0	1.550	-	1.580	-	-	0	0	-	1.550	-	1.580	-	-	0	-	0.00%
2000-06-01	0	1.550	1.460	1.580	1.500	1.550	12,000	18,220	1.5183	1.550	1.460	1.580	1.500	1.550	12,000	1.5183	-1.90%
2000-05-31	0	1.580	-	1.590	-	-	0	0	-	1.580	-	1.590	-	-	0	-	0.00%
2000-05-30	0	1.580	-	1.580	-	-	0	0	-	1.580	-	1.580	-	-	0	-	0.00%
2000-05-29	0	1.580	-	1.590	1.580	1.580	2,000	3,160	1.5800	1.580	-	1.590	1.580	1.580	2,000	1.5800	2.60%
2000-05-26	0	1.540	-	1.620	1.500	1.580	6,000	9,240	1.5400	1.540	-	1.620	1.500	1.580	6,000	1.5400	-2.53%
2000-05-25	0	1.580	-	1.590	-	-	0	0	-	1.580	-	1.590	-	-	0	-	0.00%
2000-05-24	0	1.580	-	1.580	-	-	0	0	-	1.580	-	1.580	-	-	0	-	0.00%
2000-05-23	0	1.580	1.580	-	-	-	0	0	-	1.580	1.580	-	-	-	0	-	3.27%
2000-05-22	0	1.530	-	1.530	1.530	1.530	20,000	30,600	1.5300	1.530	-	1.530	1.530	1.530	20,000	1.5300	0.00%
2000-05-19	0	1.530	-	1.570	-	-	0	0	-	1.530	-	1.570	-	-	0	-	0.00%
2000-05-18	0	1.530	-	1.530	1.400	1.570	38,000	55,860	1.4700	1.530	-	1.530	1.400	1.570	38,000	1.4700	0.66%
2000-05-17	0	1.520	-	1.520	1.390	1.530	18,000	26,020	1.4456	1.520	-	1.520	1.390	1.530	18,000	1.4456	9.35%
2000-05-16	0	1.390	-	1.390	-	-	0	0	-	1.390	-	1.390	-	-	0	-	0.00%
2000-05-15	0	1.390	-	1.390	-	-	0	0	-	1.390	-	1.390	-	-	0	-	-0.71%
2000-05-12	0	1.400	1.400	-	1.300	1.300	10,000	13,000	1.3000	1.400	1.400	-	1.300	1.300	10,000	1.3000	2.94%
2000-05-10	0	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
2000-05-09	0	1.360	1.360	-	-	-	0	0	-	1.360	1.360	-	-	-	0	-	3.82%
2000-05-08	0	1.310	-	-	-	-	0	0	-	1.310	-	-	-	-	0	-	0.00%
2000-05-05	0	1.310	1.310	-	-	-	0	0	-	1.310	1.310	-	-	-	0	-	3.97%
2000-05-04	0	1.260	1.260	-	1.200	1.200	32,000	38,400	1.2000	1.260	1.260	-	1.200	1.200	32,000	1.2000	0.00%
2000-05-03	0	1.260	-	1.300	-	-	0	0	-	1.260	-	1.300	-	-	0	-	0.00%
2000-05-02	0	1.260	-	1.300	-	-	0	0	-	1.260	-	1.300	-	-	0	-	0.00%
2000-04-28	0	1.260	1.260	1.280	1.150	1.150	2,000	2,300	1.1500	1.260	1.260	1.280	1.150	1.150	2,000	1.1500	0.80%
2000-04-27	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2000-04-26	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2000-04-25	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2000-04-20	0	1.250	-	1.290	1.250	1.250	20,000	25,000	1.2500	1.250	-	1.290	1.250	1.250	20,000	1.2500	-3.85%
2000-04-19	0	1.300	-	1.300	1.300	1.300	20,000	26,000	1.3000	1.300	-	1.300	1.300	1.300	20,000	1.3000	-5.80%
2000-04-18	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
2000-04-17	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
2000-04-14	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
2000-04-13	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
2000-04-12	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
2000-04-11	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-1.43%
2000-04-10	0	1.400	-	1.450	-	-	0	0	-	1.400	-	1.450	-	-	0	-	0.00%
2000-04-07	0	1.400	-	1.420	-	-	0	0	-	1.400	-	1.420	-	-	0	-	0.00%
2000-04-06	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2000-04-05	0	1.400	-	1.480	-	-	0	0	-	1.400	-	1.480	-	-	0	-	0.00%
2000-04-03	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-3.45%
2000-03-31	0	1.450	-	1.490	-	-	12,000	16,800	1.4000	1.450	-	1.490	-	-	12,000	1.4000	0.00%
2000-03-30	0	1.450	-	1.460	-	-	0	0	-	1.450	-	1.460	-	-	0	-	0.00%
2000-03-29	0	1.450	1.410	1.530	1.450	1.450	10,000	14,500	1.4500	1.450	1.410	1.530	1.450	1.450	10,000	1.4500	-2.68%
2000-03-28	0	1.490	1.480	1.590	1.420	1.680	88,960	134,622	1.5133	1.490	1.480	1.590	1.420	1.680	88,960	1.5133	2.76%
2000-03-27	0	1.450	1.320	1.490	1.320	1.600	200,000	280,220	1.4011	1.450	1.320	1.490	1.320	1.600	200,000	1.4011	-9.37%
2000-03-24	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	-3.03%
2000-03-23	0	1.650	-	1.650	-	-	0	0	-	1.650	-	1.650	-	-	0	-	-1.20%
2000-03-22	0	1.670	-	1.670	1.680	1.680	10,000	16,800	1.6800	1.670	-	1.670	1.680	1.680	10,000	1.6800	4.37%
2000-03-21	0	1.600	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
2000-03-20	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
2000-03-17	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	-5.88%
2000-03-16	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2000-03-15	0	1.700	-	1.780	-	-	0	0	-	1.700	-	1.780	-	-	0	-	0.00%
2000-03-14	0	1.700	-	1.780	-	-	0	0	-	1.700	-	1.780	-	-	0	-	0.00%
2000-03-13	0	1.700	-	1.780	-	-	0	0	-	1.700	-	1.780	-	-	0	-	0.00%
2000-03-10	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	-3.95%
2000-03-09	0	1.770	-	1.800	-	-	0	0	-	1.770	-	1.800	-	-	0	-	0.00%
2000-03-08	0	1.770	-	1.810	-	-	0	0	-	1.770	-	1.810	-	-	0	-	0.00%
2000-03-07	0	1.770	-	1.770	1.690	1.850	138,000	241,540	1.7503	1.770	-	1.770	1.690	1.850	138,000	1.7503	-6.84%
2000-03-06	0	1.900	-	1.900	1.860	1.990	40,000	75,920	1.8980	1.900	-	1.900	1.860	1.990	40,000	1.8980	-1.04%
2000-03-03	0	1.920	1.880	1.990	1.920	1.960	28,000	53,920	1.9257	1.920	1.880	1.990	1.920	1.960	28,000	1.9257	-3.52%
2000-03-02	0	1.990	1.950	2.000	1.950	2.000	212,000	420,600	1.9840	1.990	1.950	2.000	1.950	2.000	212,000	1.9840	-0.50%
2000-03-01	0	2.000	-	2.000	2.000	2.000	54,000	108,000	2.0000	2.000	-	2.000	2.000	2.000	54,000	2.0000	-5.88%
2000-02-29	0	2.125	2.050	2.150	1.990	2.125	134,000	275,240	2.0540	2.125	2.050	2.150	1.990	2.125	134,000	2.0540	6.78%
2000-02-28	0	1.990	1.960	1.990	-	-	0	0	-	1.990	1.960	1.990	-	-	0	-	-0.50%
2000-02-25	0	2.000	1.920	2.000	1.900	2.300	54,000	108,170	2.0031	2.000	1.920	2.000	1.900	2.300	54,000	2.0031	0.00%
2000-02-24	0	2.000	2.000	2.100	1.990	2.200	768,000	1,546,400	2.0135	2.000	2.000	2.100	1.990	2.200	768,000	2.0135	4.17%
2000-02-23	0	1.920	2.000	2.100	1.920	2.100	150,000	306,620	2.0441	1.920	2.000	2.100	1.920	2.100	150,000	2.0441	-12.73%
2000-02-22	0	2.200	1.970	2.300	1.870	2.200	628,000	1,232,820	1.9631	2.200	1.970	2.300	1.870	2.200	628,000	1.9631	11.68%
2000-02-21	0	1.970	1.970	2.000	1.880	2.100	176,000	347,380	1.9738	1.970	1.970	2.000	1.880	2.100	176,000	1.9738	-14.35%
2000-02-18	0	2.300	2.175	2.325	2.150	2.325	230,000	520,250	2.2620	2.300	2.175	2.325	2.150	2.325	230,000	2.2620	4.55%
2000-02-17	0	2.200	2.125	2.500	2.125	2.575	398,000	899,950	2.2612	2.200	2.125	2.500	2.125	2.575	398,000	2.2612	8.64%
2000-02-16	0	2.025	2.025	2.100	1.910	2.000	476,000	940,300	1.9754	2.025	2.025	2.100	1.910	2.000	476,000	1.9754	1.76%
2000-02-15	0	1.990	1.780	1.990	1.300	1.990	94,000	160,460	1.7070	1.990	1.780	1.990	1.300	1.990	94,000	1.7070	111.70%
2000-02-14	0	0.940	0.940	-	0.860	0.930	200,000	178,300	0.8915	0.940	0.940	-	0.860	0.930	200,000	0.8915	11.90%
2000-02-11	0	0.840	0.840	-	0.820	0.830	270,000	222,700	0.8248	0.840	0.840	-	0.820	0.830	270,000	0.8248	1.20%
2000-02-10	0	0.830	0.820	-	0.820	0.830	220,000	180,600	0.8209	0.830	0.820	-	0.820	0.830	220,000	0.8209	-2.35%
2000-02-09	0	0.850	0.830	-	0.850	0.860	18,000	15,360	0.8533	0.850	0.830	-	0.850	0.860	18,000	0.8533	6.25%
2000-02-08	0	0.800	0.800	-	0.800	0.800	256,000	204,800	0.8000	0.800	0.800	-	0.800	0.800	256,000	0.8000	0.00%
2000-02-03	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2000-02-02	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
2000-02-01	0	0.800	0.800	0.830	0.760	0.770	50,000	38,300	0.7660	0.800	0.800	0.830	0.760	0.770	50,000	0.7660	11.11%
2000-01-31	0	0.720	0.720	0.760	0.660	0.700	62,000	41,720	0.6729	0.720	0.720	0.760	0.660	0.700	62,000	0.6729	2.86%
2000-01-28	0	0.700	0.700	0.760	0.680	0.720	102,000	70,640	0.6925	0.700	0.700	0.760	0.680	0.720	102,000	0.6925	7.69%
2000-01-27	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2000-01-26	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	8.33%
2000-01-25	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2000-01-24	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2000-01-21	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-7.69%
2000-01-20	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2000-01-19	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2000-01-18	0	0.650	-	0.690	-	-	0	0	-	0.650	-	0.690	-	-	0	-	0.00%
2000-01-17	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2000-01-14	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2000-01-13	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2000-01-12	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2000-01-11	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2000-01-10	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
2000-01-07	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2000-01-06	0	0.650	-	0.650	0.650	0.650	100,000	61,080	0.6108	0.650	-	0.650	0.650	0.650	100,000	0.6108	0.00%
2000-01-05	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
2000-01-04	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2000-01-03	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
1999-12-30	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
1999-12-29	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
1999-12-28	0	0.650	0.600	0.690	-	-	0	0	-	0.650	0.600	0.690	-	-	0	-	0.00%
1999-12-24	0	0.650	-	-	0.650	0.650	20,000	13,000	0.6500	0.650	-	-	0.650	0.650	20,000	0.6500	6.56%
1999-12-23	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-12-22	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-12-21	0	0.610	0.540	-	0.610	0.610	50,000	30,500	0.6100	0.610	0.540	-	0.610	0.610	50,000	0.6100	7.02%
1999-12-20	0	0.570	0.500	0.570	0.520	0.570	210,000	110,400	0.5257	0.570	0.500	0.570	0.520	0.570	210,000	0.5257	9.62%
1999-12-17	0	0.520	0.520	-	-	-	0	0	-	0.520	0.520	-	-	-	0	-	1.96%
1999-12-16	0	0.510	-	0.550	-	-	0	0	-	0.510	-	0.550	-	-	0	-	0.00%
1999-12-15	0	0.510	-	0.550	-	-	0	0	-	0.510	-	0.550	-	-	0	-	0.00%
1999-12-14	0	0.510	0.510	0.580	0.480	0.480	64,000	30,720	0.4800	0.510	0.510	0.580	0.480	0.480	64,000	0.4800	-5.56%
1999-12-13	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-12-10	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-12-09	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-12-08	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-12-07	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-12-06	0	0.540	-	0.580	-	-	0	0	-	0.540	-	0.580	-	-	0	-	0.00%
1999-12-03	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-12-02	0	0.540	-	0.570	-	-	0	0	-	0.540	-	0.570	-	-	0	-	0.00%
1999-12-01	0	0.540	-	0.580	-	-	0	0	-	0.540	-	0.580	-	-	0	-	0.00%
1999-11-30	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-11-29	0	0.540	-	0.570	-	-	0	0	-	0.540	-	0.570	-	-	0	-	0.00%
1999-11-26	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-11-25	0	0.540	-	0.570	-	-	0	0	-	0.540	-	0.570	-	-	0	-	0.00%
1999-11-24	0	0.540	-	0.580	-	-	0	0	-	0.540	-	0.580	-	-	0	-	0.00%
1999-11-23	0	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
1999-11-22	0	0.540	0.530	0.600	0.540	0.540	60,000	32,400	0.5400	0.540	0.530	0.600	0.540	0.540	60,000	0.5400	-3.57%
1999-11-19	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
1999-11-18	0	0.560	-	0.560	0.530	0.560	334,000	180,840	0.5414	0.560	-	0.560	0.530	0.560	334,000	0.5414	-1.75%
1999-11-17	0	0.570	0.540	0.570	0.540	0.570	104,000	56,280	0.5412	0.570	0.540	0.570	0.540	0.570	104,000	0.5412	5.56%
1999-11-16	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-11-15	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-11-12	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-11-11	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-11-10	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-11-09	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-11-08	0	0.540	-	0.580	-	-	0	0	-	0.540	-	0.580	-	-	0	-	0.00%
1999-11-05	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-11-04	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-11-03	0	0.540	-	0.580	-	-	0	0	-	0.540	-	0.580	-	-	0	-	0.00%
1999-11-02	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-11-01	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-29	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-10-28	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-10-27	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-26	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-25	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-22	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-10-21	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-20	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-19	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-15	0	0.540	-	0.580	-	-	0	0	-	0.540	-	0.580	-	-	0	-	0.00%
1999-10-14	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-13	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-12	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-11	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-10-08	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-10-07	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-10-06	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-10-05	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-10-04	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-09-30	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-09-29	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-09-28	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-09-27	0	0.540	-	0.570	-	-	0	0	-	0.540	-	0.570	-	-	0	-	0.00%
1999-09-24	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-09-23	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-09-22	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	-1.82%
1999-09-21	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
1999-09-20	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
1999-09-17	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
1999-09-15	0	0.550	-	0.560	-	-	0	0	-	0.550	-	0.560	-	-	0	-	0.00%
1999-09-14	0	0.550	-	0.560	-	-	0	0	-	0.550	-	0.560	-	-	0	-	0.00%
1999-09-13	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	-1.79%
1999-09-10	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-09-09	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-09-08	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	-3.45%
1999-09-07	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
1999-09-06	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.69%
1999-09-03	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
1999-09-02	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
1999-09-01	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
1999-08-31	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
1999-08-30	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
1999-08-27	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
1999-08-26	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
1999-08-25	0	0.590	-	0.590	0.600	0.600	20,000	12,000	0.6000	0.590	-	0.590	0.600	0.600	20,000	0.6000	5.36%
1999-08-24	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-23	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-20	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-19	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-18	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-17	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-16	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-13	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-12	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-11	0	0.560	0.450	-	-	-	0	0	-	0.560	0.450	-	-	-	0	-	0.00%
1999-08-10	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-09	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
1999-08-06	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-05	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-04	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-03	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-08-02	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-07-30	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-07-29	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-07-28	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
1999-07-27	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
1999-07-26	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
1999-07-23	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
1999-07-22	0	0.560	-	0.590	-	-	0	0	-	0.560	-	0.590	-	-	0	-	0.00%
1999-07-21	0	0.560	-	-	0.470	0.560	20,000	10,400	0.5200	0.560	-	-	0.470	0.560	20,000	0.5200	24.44%
1999-07-20	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
1999-07-19	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
1999-07-16	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
1999-07-15	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1999-07-14	0	0.450	-	0.460	-	-	40,000	18,000	0.4500	0.450	-	0.460	-	-	40,000	0.4500	0.00%
1999-07-13	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
1999-07-12	0	0.450	-	-	-	-	40,000	18,000	0.4500	0.450	-	-	-	-	40,000	0.4500	0.00%
1999-07-09	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
1999-07-08	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
1999-07-07	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1999-07-06	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
1999-07-05	0	0.450	-	0.450	0.450	0.450	30,000	13,500	0.4500	0.450	-	0.450	0.450	0.450	30,000	0.4500	0.00%
1999-07-02	0	0.450	-	0.470	0.450	0.470	54,000	24,380	0.4515	0.450	-	0.470	0.450	0.470	54,000	0.4515	-4.26%
1999-06-30	0	0.470	-	0.470	0.470	0.470	20,000	9,400	0.4700	0.470	-	0.470	0.470	0.470	20,000	0.4700	4.44%
1999-06-29	0	0.450	0.410	-	0.410	0.450	190,000	79,660	0.4193	0.450	0.410	-	0.410	0.450	190,000	0.4193	4.65%
1999-06-28	0	0.430	0.410	-	0.410	0.430	28,000	11,840	0.4229	0.430	0.410	-	0.410	0.430	28,000	0.4229	22.86%
1999-06-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-24	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-23	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-22	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-21	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-17	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-16	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-15	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-14	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-11	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-10	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-09	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-08	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-07	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-04	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-03	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-02	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-06-01	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-31	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-28	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-27	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-26	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-24	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-21	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-20	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-19	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-18	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-17	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-14	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-13	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-12	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-11	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-10	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-07	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-06	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-05	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-04	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-05-03	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-30	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-29	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-28	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-27	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-26	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-23	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-22	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-21	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-20	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-19	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-16	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-15	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-14	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-13	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-12	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-09	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-08	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-07	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-04-01	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-31	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-30	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-29	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-26	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-24	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-23	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-22	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-19	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-18	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-17	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-16	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-15	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-12	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-11	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-10	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-09	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-08	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-05	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-04	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-03	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-02	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-03-01	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-26	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-24	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-23	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-22	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-19	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
1999-02-15	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
1999-02-12	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	0.00%
1999-02-11	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-10	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-09	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-08	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-05	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-04	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-03	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-02	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-02-01	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-29	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-28	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-27	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-26	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-22	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-21	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-20	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-19	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-18	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
1999-01-15	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-14	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-13	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-12	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
1999-01-11	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-08	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
1999-01-07	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-06	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-05	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1999-01-04	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-31	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-30	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-29	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-28	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-24	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-23	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-22	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-21	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-18	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-17	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-16	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-15	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-14	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-11	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-10	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-09	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-08	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-07	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-04	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-03	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-02	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-12-01	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-30	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-27	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-26	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-24	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-23	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-20	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-19	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-18	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-17	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-16	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-13	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-12	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-11	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-10	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-09	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-06	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-05	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-04	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-03	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-11-02	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-10-30	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-10-29	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-10-27	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-10-26	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-10-23	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1998-10-22	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-22.22%
1998-10-21	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
1998-10-20	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-15.09%
1998-10-19	0	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1998-10-16	0	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1998-10-15	0	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1998-10-14	0	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1998-10-13	0	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1998-10-12	0	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1998-10-09	0	0.530	-	0.540	-	-	0	0	-	0.530	-	0.540	-	-	0	-	0.00%
1998-10-08	0	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1998-10-07	0	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1998-10-05	0	0.530	-	0.540	-	-	0	0	-	0.530	-	0.540	-	-	0	-	0.00%
1998-09-30	0	0.530	-	-	-	-	0	0	-	0.530	-	-	-	-	0	-	0.00%
1998-09-29	0	0.530	-	0.540	-	-	0	0	-	0.530	-	0.540	-	-	0	-	0.00%
1998-09-28	0	0.530	-	0.540	-	-	0	0	-	0.530	-	0.540	-	-	0	-	0.00%
1998-09-25	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	-1.85%
1998-09-24	0	0.540	-	0.550	-	-	0	0	-	0.540	-	0.550	-	-	0	-	0.00%
1998-09-23	0	0.540	-	0.560	-	-	0	0	-	0.540	-	0.560	-	-	0	-	0.00%
1998-09-22	0	0.540	-	0.560	-	-	0	0	-	0.540	-	0.560	-	-	0	-	0.00%
1998-09-21	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1998-09-18	0	0.540	-	0.560	-	-	0	0	-	0.540	-	0.560	-	-	0	-	0.00%
1998-09-17	0	0.540	-	0.560	-	-	0	0	-	0.540	-	0.560	-	-	0	-	0.00%
1998-09-16	0	0.540	-	0.560	-	-	0	0	-	0.540	-	0.560	-	-	0	-	0.00%
1998-09-15	0	0.540	-	0.560	-	-	0	0	-	0.540	-	0.560	-	-	0	-	0.00%
1998-09-14	0	0.540	-	0.560	-	-	0	0	-	0.540	-	0.560	-	-	0	-	0.00%
1998-09-11	0	0.540	-	0.540	0.540	0.540	30,000	16,200	0.5400	0.540	-	0.540	0.540	0.540	30,000	0.5400	8.00%
1998-09-10	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-09-09	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-09-08	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-09-07	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-09-04	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-09-03	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-09-02	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-09-01	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-31	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-08-28	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-27	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-08-26	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-08-25	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-08-24	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-21	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-08-20	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-08-19	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
1998-08-18	0	0.500	-	-	-	-	42,000	21,000	0.5000	0.500	-	-	-	-	42,000	0.5000	0.00%
1998-08-14	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-13	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-12	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-11	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-10	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-07	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-06	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-05	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-04	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-08-03	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-07-31	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-07-30	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-07-29	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-07-28	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-07-27	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
1998-07-24	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-07-23	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-07-22	0	0.500	-	0.590	-	-	0	0	-	0.500	-	0.590	-	-	0	-	0.00%
1998-07-21	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1998-07-20	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
1998-07-17	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
1998-07-16	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
1998-07-15	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
1998-07-14	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-07-13	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-07-10	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-16.67%
1998-07-09	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-07-08	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-07-07	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-07-06	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-07-03	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-07-02	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-30	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1998-06-29	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1998-06-26	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1998-06-25	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-24	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-23	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-22	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-19	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-18	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-17	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-16	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-15	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1998-06-12	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-11	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-10	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-09	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1998-06-08	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1998-06-05	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1998-06-04	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1998-06-03	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1998-06-02	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-4.76%
1998-06-01	0	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
1998-05-29	0	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
1998-05-28	0	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
1998-05-27	0	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
1998-05-26	0	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
1998-05-25	0	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
1998-05-22	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	-5.97%
1998-05-21	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-20	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
1998-05-19	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-18	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-15	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-14	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-13	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-12	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-11	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-08	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-07	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-06	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-05	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-04	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-05-01	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-30	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-29	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-28	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-27	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-24	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-23	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-22	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-21	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
1998-04-20	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-17	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-16	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
1998-04-15	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
1998-04-14	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
1998-04-09	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-08	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-07	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-03	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-02	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-04-01	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
1998-03-31	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-4.29%
1998-03-30	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-27	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1998-03-26	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-25	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-24	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-23	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-20	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-19	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-18	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-17	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-16	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1998-03-13	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-12	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1998-03-11	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-10	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-09	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-06	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-05	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-04	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1998-03-03	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-03-02	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-6.67%
1998-02-27	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
1998-02-26	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
1998-02-25	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1998-02-24	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1998-02-23	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-20	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-19	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-18	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1998-02-17	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1998-02-16	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1998-02-13	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-12	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-11	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-10	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-09	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-06	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-05	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-04	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-02-03	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
1998-02-02	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1998-01-27	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1998-01-26	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1998-01-23	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1998-01-22	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-3.85%
1998-01-21	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-20	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-19	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-16	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-15	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-14	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-13	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-12	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-09	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-08	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-07	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-06	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-05	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-01-02	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1997-12-31	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-12-30	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-12-29	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-12-24	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-12-23	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-12-22	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-12-19	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1997-12-18	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1997-12-17	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-12-16	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-12-15	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1997-12-12	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1997-12-11	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-12-10	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
1997-12-09	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-2.50%
1997-12-08	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-12-05	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-12-04	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-12-03	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-12-02	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-12-01	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-11-28	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1997-11-27	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1997-11-26	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-11-25	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-11-24	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-11-21	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-11-20	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-11-19	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-11-18	0	0.800	0.760	0.830	-	-	0	0	-	0.800	0.760	0.830	-	-	0	-	0.00%
1997-11-17	0	0.800	0.760	0.840	0.800	0.890	120,000	102,700	0.8558	0.800	0.760	0.840	0.800	0.890	120,000	0.8558	0.00%
1997-11-14	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-11-13	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-11-12	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-11-11	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-11-10	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-11-07	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-11-06	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-11-05	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1997-11-04	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1997-11-03	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-10-31	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-10-30	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-10-29	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1997-10-28	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-10-27	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-10-24	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-10-23	0	0.800	-	0.830	-	-	0	0	-	0.800	-	0.830	-	-	0	-	0.00%
1997-10-22	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-10-21	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1997-10-20	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-5.88%
1997-10-17	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-5.56%
1997-10-16	0	0.900	-	0.900	0.800	1.000	302,000	242,000	0.8013	0.900	-	0.900	0.800	1.000	302,000	0.8013	-12.62%
1997-10-15	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1997-10-14	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1997-10-13	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-10-09	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1997-10-08	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1997-10-07	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-10-06	0	1.030	-	1.070	-	-	0	0	-	1.030	-	1.070	-	-	0	-	0.00%
1997-10-03	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1997-09-30	0	1.030	-	1.030	1.040	1.040	10,000	10,400	1.0400	1.030	-	1.030	1.040	1.040	10,000	1.0400	3.00%
1997-09-29	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-26	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-25	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-24	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-23	0	1.000	-	-	-	-	300,000	300,000	1.0000	1.000	-	-	-	-	300,000	1.0000	0.00%
1997-09-22	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-19	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-18	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-16	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-15	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-12	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-11	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-10	0	1.000	-	1.030	-	-	0	0	-	1.000	-	1.030	-	-	0	-	0.00%
1997-09-09	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1997-09-08	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1997-09-05	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-2.91%
1997-09-04	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-09-03	0	1.030	-	1.070	-	-	0	0	-	1.030	-	1.070	-	-	0	-	0.00%
1997-09-02	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1997-09-01	0	1.030	-	1.060	-	-	0	0	-	1.030	-	1.060	-	-	0	-	0.00%
1997-08-29	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-28	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-27	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-26	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1997-08-25	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-22	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-21	0	1.030	-	1.070	-	-	0	0	-	1.030	-	1.070	-	-	0	-	0.00%
1997-08-20	0	1.030	-	1.070	-	-	0	0	-	1.030	-	1.070	-	-	0	-	0.00%
1997-08-19	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-15	0	1.030	-	1.070	-	-	0	0	-	1.030	-	1.070	-	-	0	-	0.00%
1997-08-14	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-13	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1997-08-12	0	1.030	-	1.050	-	-	0	0	-	1.030	-	1.050	-	-	0	-	0.00%
1997-08-11	0	1.030	-	1.070	-	-	0	0	-	1.030	-	1.070	-	-	0	-	0.00%
1997-08-08	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-07	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-06	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1997-08-05	0	1.030	-	1.050	-	-	0	0	-	1.030	-	1.050	-	-	0	-	0.00%
1997-08-04	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1997-08-01	0	1.030	1.010	1.050	1.030	1.030	100,000	103,000	1.0300	1.030	1.010	1.050	1.030	1.030	100,000	1.0300	-0.96%
1997-07-31	0	1.040	1.040	-	1.040	1.060	716,000	751,840	1.0501	1.040	1.040	-	1.040	1.060	716,000	1.0501	0.00%
1997-07-30	0	1.040	1.040	1.050	1.040	1.100	1,726,000	1,818,200	1.0534	1.040	1.040	1.050	1.040	1.100	1,726,000	1.0534	-1.89%
1997-07-29	0	1.060	1.050	1.080	1.020	1.060	120,000	124,700	1.0392	1.060	1.050	1.080	1.020	1.060	120,000	1.0392	3.92%
1997-07-28	0	1.020	1.000	-	-	-	0	0	-	1.020	1.000	-	-	-	0	-	0.00%
1997-07-25	0	1.020	1.020	1.080	1.020	1.020	2,000	2,040	1.0200	1.020	1.020	1.080	1.020	1.020	2,000	1.0200	-2.86%
1997-07-24	0	1.050	-	1.080	-	-	0	0	-	1.050	-	1.080	-	-	0	-	0.00%
1997-07-23	0	1.050	-	1.120	-	-	0	0	-	1.050	-	1.120	-	-	0	-	0.00%
1997-07-22	0	1.050	1.050	1.080	1.050	1.050	4,000	4,200	1.0500	1.050	1.050	1.080	1.050	1.050	4,000	1.0500	-3.67%
1997-07-21	0	1.090	1.050	1.090	1.090	1.090	90,000	98,100	1.0900	1.090	1.050	1.090	1.090	1.090	90,000	1.0900	-2.68%
1997-07-18	0	1.120	-	1.120	1.160	1.160	12,000	13,920	1.1600	1.120	-	1.120	1.160	1.160	12,000	1.1600	0.00%
1997-07-17	0	1.120	-	1.130	1.120	1.130	8,000	9,000	1.1250	1.120	-	1.130	1.120	1.130	8,000	1.1250	-0.88%
1997-07-16	0	1.130	-	1.130	1.140	1.140	50,000	57,000	1.1400	1.130	-	1.130	1.140	1.140	50,000	1.1400	-0.88%
1997-07-15	0	1.140	-	1.140	-	-	0	0	-	1.140	-	1.140	-	-	0	-	0.00%
1997-07-14	0	1.140	-	1.140	1.140	1.140	34,000	38,760	1.1400	1.140	-	1.140	1.140	1.140	34,000	1.1400	-0.87%
1997-07-11	0	1.150	1.050	1.150	1.040	1.150	550,000	599,320	1.0897	1.150	1.050	1.150	1.040	1.150	550,000	1.0897	0.00%
1997-07-10	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-3.36%
1997-07-09	0	1.190	-	1.190	-	-	50,000	60,000	1.2000	1.190	-	1.190	-	-	50,000	1.2000	-0.83%
1997-07-08	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-2.44%
1997-07-07	0	1.230	1.230	-	1.230	1.230	20,000	24,600	1.2300	1.230	1.230	-	1.230	1.230	20,000	1.2300	1.65%
1997-07-04	0	1.210	-	1.210	1.240	1.240	10,000	12,400	1.2400	1.210	-	1.210	1.240	1.240	10,000	1.2400	0.83%
1997-07-03	0	1.200	1.110	1.200	1.140	1.200	170,000	195,040	1.1473	1.200	1.110	1.200	1.140	1.200	170,000	1.1473	14.29%
1997-06-27	0	1.050	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1997-06-26	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
1997-06-25	0	1.050	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1997-06-24	0	1.050	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1997-06-23	0	1.050	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1997-06-20	0	1.050	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1997-06-19	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
1997-06-18	0	1.050	1.010	1.050	-	-	0	0	-	1.050	1.010	1.050	-	-	0	-	-2.78%
1997-06-17	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
1997-06-16	0	1.080	-	1.080	-	-	10,000,000	11,000,000	1.1000	1.080	-	1.080	-	-	10,000,000	1.1000	-0.92%
1997-06-13	0	1.090	-	-	-	-	0	0	-	1.090	-	-	-	-	0	-	0.00%
1997-06-12	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
1997-06-11	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
1997-06-10	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-06-06	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
1997-06-05	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-06-04	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-06-03	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-06-02	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-05-30	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-05-29	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-05-28	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-05-27	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-05-26	0	1.090	-	1.100	-	-	0	0	-	1.090	-	1.100	-	-	0	-	0.00%
1997-05-23	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
1997-05-22	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	-0.91%
1997-05-21	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
1997-05-20	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
1997-05-19	0	1.100	-	1.110	-	-	0	0	-	1.100	-	1.110	-	-	0	-	0.00%
1997-05-16	0	1.100	-	1.120	-	-	0	0	-	1.100	-	1.120	-	-	0	-	0.00%
1997-05-15	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
1997-05-14	0	1.100	-	1.120	-	-	0	0	-	1.100	-	1.120	-	-	0	-	0.00%
1997-05-13	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	-0.90%
1997-05-12	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	0.00%
1997-05-09	0	1.110	-	1.120	-	-	0	0	-	1.110	-	1.120	-	-	0	-	0.00%
1997-05-08	0	1.110	-	1.120	-	-	0	0	-	1.110	-	1.120	-	-	0	-	0.00%
1997-05-07	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	0.00%
1997-05-06	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	0.00%
1997-05-05	0	1.110	-	1.120	-	-	0	0	-	1.110	-	1.120	-	-	0	-	0.00%
1997-05-02	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	0.00%
1997-05-01	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	0.00%
1997-04-30	0	1.110	1.080	1.110	-	-	0	0	-	1.110	1.080	1.110	-	-	0	-	-0.89%
1997-04-29	0	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
1997-04-28	0	1.120	1.120	-	1.120	1.120	36,000	40,320	1.1200	1.120	1.120	-	1.120	1.120	36,000	1.1200	3.70%
1997-04-25	0	1.080	-	1.100	-	-	0	0	-	1.080	-	1.100	-	-	0	-	0.00%
1997-04-24	0	1.080	-	1.100	-	-	0	0	-	1.080	-	1.100	-	-	0	-	0.00%
1997-04-23	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1997-04-22	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1997-04-21	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1997-04-18	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1997-04-17	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1997-04-16	0	1.080	-	1.100	-	-	0	0	-	1.080	-	1.100	-	-	0	-	0.00%
1997-04-15	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1997-04-14	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
1997-04-11	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1997-04-10	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1997-04-09	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
1997-04-08	0	1.080	-	1.080	1.080	1.080	90,000	97,200	1.0800	1.080	-	1.080	1.080	1.080	90,000	1.0800	-3.57%
1997-04-07	0	1.120	-	1.130	-	-	0	0	-	1.120	-	1.130	-	-	0	-	0.00%
1997-04-04	0	1.120	-	1.130	-	-	0	0	-	1.120	-	1.130	-	-	0	-	0.00%
1997-04-03	0	1.120	-	1.130	-	-	0	0	-	1.120	-	1.130	-	-	0	-	0.00%
1997-04-02	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-04-01	0	1.120	-	1.130	-	-	0	0	-	1.120	-	1.130	-	-	0	-	0.00%
1997-03-27	0	1.120	-	1.130	-	-	0	0	-	1.120	-	1.130	-	-	0	-	0.00%
1997-03-26	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-25	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-24	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-21	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-20	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-19	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-18	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-17	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-14	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-13	0	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
1997-03-12	0	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
1997-03-11	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-10	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1997-03-07	0	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
1997-03-06	0	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	0.00%
1997-03-05	0	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	-0.88%
1997-03-04	0	1.130	-	1.130	-	-	0	0	-	1.130	-	1.130	-	-	0	-	0.00%
1997-03-03	0	1.130	-	1.130	-	-	0	0	-	1.130	-	1.130	-	-	0	-	0.00%
1997-02-28	0	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1997-02-27	0	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1997-02-26	0	1.130	1.090	1.130	1.130	1.130	200,000	226,000	1.1300	1.130	1.090	1.130	1.130	1.130	200,000	1.1300	0.00%
1997-02-25	0	1.130	-	-	1.130	1.130	2,000	2,260	1.1300	1.130	-	-	1.130	1.130	2,000	1.1300	0.00%
1997-02-24	0	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1997-02-21	0	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1997-02-20	0	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1997-02-19	0	1.130	-	1.130	-	-	0	0	-	1.130	-	1.130	-	-	0	-	0.00%
1997-02-18	0	1.130	-	1.130	-	-	0	0	-	1.130	-	1.130	-	-	0	-	0.00%
1997-02-17	0	1.130	-	1.130	-	-	0	0	-	1.130	-	1.130	-	-	0	-	0.00%
1997-02-14	0	1.130	-	1.130	-	-	0	0	-	1.130	-	1.130	-	-	0	-	0.00%
1997-02-13	0	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1997-02-12	0	1.130	-	1.150	-	-	0	0	-	1.130	-	1.150	-	-	0	-	0.00%
1997-02-11	0	1.130	-	1.130	-	-	0	0	-	1.130	-	1.130	-	-	0	-	-0.88%
1997-02-10	0	1.140	-	1.150	-	-	0	0	-	1.140	-	1.150	-	-	0	-	0.00%
1997-02-05	0	1.140	-	-	-	-	0	0	-	1.140	-	-	-	-	0	-	0.00%
1997-02-04	0	1.140	-	-	-	-	0	0	-	1.140	-	-	-	-	0	-	0.00%
1997-02-03	0	1.140	-	1.140	-	-	0	0	-	1.140	-	1.140	-	-	0	-	0.00%
1997-01-31	0	1.140	-	1.150	-	-	0	0	-	1.140	-	1.150	-	-	0	-	0.00%
1997-01-30	0	1.140	-	1.140	-	-	0	0	-	1.140	-	1.140	-	-	0	-	0.00%
1997-01-29	0	1.140	-	1.140	-	-	0	0	-	1.140	-	1.140	-	-	0	-	-0.87%
1997-01-28	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
1997-01-27	0	1.150	-	1.160	-	-	0	0	-	1.150	-	1.160	-	-	0	-	0.00%
1997-01-24	0	1.150	-	1.170	-	-	0	0	-	1.150	-	1.170	-	-	0	-	0.00%
1997-01-23	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-1.71%
1997-01-22	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	0.00%
1997-01-21	0	1.170	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
1997-01-20	0	1.170	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
1997-01-17	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	0.00%
1997-01-16	0	1.170	-	1.200	-	-	0	0	-	1.170	-	1.200	-	-	0	-	0.00%
1997-01-15	0	1.170	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
1997-01-14	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	0.00%
1997-01-13	0	1.170	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
1997-01-10	0	1.170	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
1997-01-09	0	1.170	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
1997-01-08	0	1.170	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
1997-01-07	0	1.170	-	-	-	-	0	0	-	1.170	-	-	-	-	0	-	0.00%
1997-01-06	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	-0.85%
1997-01-03	0	1.180	-	1.180	-	-	0	0	-	1.180	-	1.180	-	-	0	-	-1.67%
1997-01-02	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1996-12-31	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1996-12-30	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1996-12-27	0	1.200	-	1.240	-	-	0	0	-	1.200	-	1.240	-	-	0	-	0.00%
1996-12-24	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-3.23%
1996-12-23	0	1.240	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
1996-12-20	0	1.240	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
1996-12-19	0	1.240	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
1996-12-18	0	1.240	-	1.240	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
1996-12-17	0	1.240	-	1.240	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
1996-12-16	0	1.240	1.240	1.280	1.180	1.240	234,000	278,460	1.1900	1.240	1.240	1.280	1.180	1.240	234,000	1.1900	4.20%
1996-12-13	0	1.190	1.190	1.200	1.160	1.190	82,000	95,780	1.1680	1.190	1.190	1.200	1.160	1.190	82,000	1.1680	-0.83%
1996-12-12	0	1.200	1.000	-	-	-	0	0	-	1.200	1.000	-	-	-	0	-	0.00%
1996-12-11	0	1.200	1.170	1.200	-	-	0	0	-	1.200	1.170	1.200	-	-	0	-	0.00%
1996-12-10	0	1.200	1.170	1.200	1.180	1.200	60,000	71,040	1.1840	1.200	1.170	1.200	1.180	1.200	60,000	1.1840	1.69%
1996-12-09	0	1.180	1.180	1.200	1.180	1.180	4,000	4,720	1.1800	1.180	1.180	1.200	1.180	1.180	4,000	1.1800	-3.28%
1996-12-06	0	1.220	1.220	-	1.120	1.220	158,000	182,760	1.1567	1.220	1.220	-	1.120	1.220	158,000	1.1567	5.17%
1996-12-05	0	1.160	1.140	1.160	1.150	1.190	130,000	150,700	1.1592	1.160	1.140	1.160	1.150	1.190	130,000	1.1592	0.87%
1996-12-04	0	1.150	1.130	1.150	1.150	1.150	200,000	230,000	1.1500	1.150	1.130	1.150	1.150	1.150	200,000	1.1500	0.00%
1996-12-03	0	1.150	1.120	1.160	1.110	1.150	74,000	84,940	1.1478	1.150	1.120	1.160	1.110	1.150	74,000	1.1478	3.60%
1996-12-02	0	1.110	1.110	1.140	-	-	0	0	-	1.110	1.110	1.140	-	-	0	-	0.00%
1996-11-29	0	1.110	1.090	-	1.110	1.120	70,000	77,900	1.1129	1.110	1.090	-	1.110	1.120	70,000	1.1129	-4.31%
1996-11-28	0	1.160	-	1.160	-	-	0	0	-	1.160	-	1.160	-	-	0	-	0.00%
1996-11-27	0	1.160	-	1.170	-	-	0	0	-	1.160	-	1.170	-	-	0	-	0.00%
1996-11-26	0	1.160	-	1.180	-	-	0	0	-	1.160	-	1.180	-	-	0	-	0.00%
1996-11-25	0	1.160	-	1.170	1.110	1.160	126,000	140,340	1.1138	1.160	-	1.170	1.110	1.160	126,000	1.1138	0.87%
1996-11-22	0	1.150	1.140	1.170	1.150	1.160	186,000	214,400	1.1527	1.150	1.140	1.170	1.150	1.160	186,000	1.1527	-2.54%
1996-11-21	0	1.180	1.170	1.180	1.170	1.180	380,000	447,120	1.1766	1.180	1.170	1.180	1.170	1.180	380,000	1.1766	-0.84%
1996-11-20	0	1.190	1.180	1.190	1.100	1.220	332,000	390,160	1.1752	1.190	1.180	1.190	1.100	1.220	332,000	1.1752	5.31%
1996-11-19	0	1.130	1.110	1.150	1.100	1.150	226,000	253,540	1.1219	1.130	1.110	1.150	1.100	1.150	226,000	1.1219	2.73%
1996-11-18	0	1.100	1.060	1.130	1.100	1.100	48,000	52,800	1.1000	1.100	1.060	1.130	1.100	1.100	48,000	1.1000	3.77%
1996-11-15	0	1.060	1.050	-	1.060	1.060	50,000	53,000	1.0600	1.060	1.050	-	1.060	1.060	50,000	1.0600	-1.85%
1996-11-14	0	1.080	1.080	1.130	1.080	1.080	18,000	19,440	1.0800	1.080	1.080	1.130	1.080	1.080	18,000	1.0800	-3.57%
1996-11-13	0	1.120	-	1.130	1.120	1.120	46,000	51,520	1.1200	1.120	-	1.130	1.120	1.120	46,000	1.1200	0.90%
1996-11-12	0	1.110	-	1.150	-	-	0	0	-	1.110	-	1.150	-	-	0	-	0.00%
1996-11-11	0	1.110	1.070	1.150	1.050	1.110	68,000	72,200	1.0618	1.110	1.070	1.150	1.050	1.110	68,000	1.0618	2.78%
1996-11-08	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1996-11-07	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
1996-11-06	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
1996-11-05	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
1996-11-04	0	1.080	1.040	1.100	-	-	0	0	-	1.080	1.040	1.100	-	-	0	-	0.00%
1996-11-01	0	1.080	1.060	1.120	1.080	1.080	50,000	54,000	1.0800	1.080	1.060	1.120	1.080	1.080	50,000	1.0800	0.00%
1996-10-31	0	1.080	1.070	1.100	-	-	0	0	-	1.080	1.070	1.100	-	-	0	-	0.00%
1996-10-30	0	1.080	-	1.120	-	-	0	0	-	1.080	-	1.120	-	-	0	-	0.00%
1996-10-29	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1996-10-28	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1996-10-25	0	1.080	1.070	1.120	-	-	0	0	-	1.080	1.070	1.120	-	-	0	-	0.00%
1996-10-24	0	1.080	1.080	1.140	-	-	0	0	-	1.080	1.080	1.140	-	-	0	-	0.93%
1996-10-23	0	1.070	1.100	-	1.060	1.100	48,000	52,400	1.0917	1.070	1.100	-	1.060	1.100	48,000	1.0917	-6.96%
1996-10-22	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
1996-10-18	0	1.150	1.100	1.150	1.100	1.180	72,000	80,560	1.1189	1.150	1.100	1.150	1.100	1.180	72,000	1.1189	8.49%
1996-10-17	0	1.060	1.060	1.100	-	-	0	0	-	1.060	1.060	1.100	-	-	0	-	0.00%
1996-10-16	0	1.060	1.020	-	-	-	0	0	-	1.060	1.020	-	-	-	0	-	0.00%
1996-10-15	0	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1996-10-14	0	1.060	1.060	1.160	1.060	1.060	42,000	44,520	1.0600	1.060	1.060	1.160	1.060	1.060	42,000	1.0600	-7.83%
1996-10-11	0	1.150	1.150	-	-	-	0	0	-	1.150	1.150	-	-	-	0	-	9.52%
1996-10-10	0	1.050	1.030	-	1.050	1.050	22,000	23,100	1.0500	1.050	1.030	-	1.050	1.050	22,000	1.0500	-7.08%
1996-10-09	0	1.130	1.120	1.150	-	-	0	0	-	1.130	1.120	1.150	-	-	0	-	0.00%
1996-10-08	0	1.130	-	1.180	1.130	1.130	100,000	113,000	1.1300	1.130	-	1.180	1.130	1.130	100,000	1.1300	-4.24%
1996-10-07	0	1.180	1.180	1.210	1.140	1.220	28,000	32,280	1.1529	1.180	1.180	1.210	1.140	1.220	28,000	1.1529	3.51%
1996-10-04	0	1.140	1.140	-	1.140	1.150	74,000	84,600	1.1432	1.140	1.140	-	1.140	1.150	74,000	1.1432	-5.00%
1996-10-03	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-1.64%
1996-10-02	0	1.220	-	1.220	-	-	0	0	-	1.220	-	1.220	-	-	0	-	-0.81%
1996-10-01	0	1.230	1.190	1.230	-	-	0	0	-	1.230	1.190	1.230	-	-	0	-	0.00%
1996-09-30	0	1.230	1.150	1.230	1.230	1.230	10,000	12,300	1.2300	1.230	1.150	1.230	1.230	1.230	10,000	1.2300	6.96%
1996-09-27	0	1.150	1.150	1.170	1.150	1.150	34,000	39,100	1.1500	1.150	1.150	1.170	1.150	1.150	34,000	1.1500	-1.71%
1996-09-26	0	1.170	1.160	1.210	-	-	0	0	-	1.170	1.160	1.210	-	-	0	-	0.00%
1996-09-25	0	1.170	1.150	1.200	1.150	1.170	198,000	230,180	1.1625	1.170	1.150	1.200	1.150	1.170	198,000	1.1625	1.74%
1996-09-24	0	1.150	1.150	1.180	1.150	1.150	50,000	57,500	1.1500	1.150	1.150	1.180	1.150	1.150	50,000	1.1500	-0.86%
1996-09-23	0	1.160	1.140	1.170	1.130	1.160	54,000	62,160	1.1511	1.160	1.140	1.170	1.130	1.160	54,000	1.1511	2.65%
1996-09-20	0	1.130	1.100	1.130	1.130	1.130	110,000	124,300	1.1300	1.130	1.100	1.130	1.130	1.130	110,000	1.1300	0.89%
1996-09-19	0	1.120	1.100	1.120	1.070	1.120	326,000	354,720	1.0881	1.120	1.100	1.120	1.070	1.120	326,000	1.0881	4.67%
1996-09-18	0	1.070	1.050	1.090	1.060	1.070	118,000	125,680	1.0651	1.070	1.050	1.090	1.060	1.070	118,000	1.0651	1.90%
1996-09-17	0	1.050	1.000	-	0.980	1.050	502,000	505,320	1.0066	1.050	1.000	-	0.980	1.050	502,000	1.0066	2.94%
1996-09-16	0	1.020	1.020	1.060	0.980	1.050	442,000	447,220	1.0118	1.020	1.020	1.060	0.980	1.050	442,000	1.0118	0.00%
1996-09-13	0	1.020	1.020	1.040	1.020	1.060	140,000	146,140	1.0439	1.020	1.020	1.040	1.020	1.060	140,000	1.0439	-5.56%
1996-09-12	0	1.080	1.000	1.080	1.040	1.080	30,000	32,140	1.0713	1.080	1.000	1.080	1.040	1.080	30,000	1.0713	8.00%
1996-09-11	0	1.000	0.920	1.060	0.880	1.020	220,000	203,520	0.9251	1.000	0.920	1.060	0.880	1.020	220,000	0.9251	19.05%
1996-09-10	0	0.840	0.850	0.870	0.820	0.840	100,000	82,600	0.8260	0.840	0.850	0.870	0.820	0.840	100,000	0.8260	3.70%
1996-09-09	0	0.810	0.810	0.830	0.810	0.870	166,000	138,620	0.8351	0.810	0.810	0.830	0.810	0.870	166,000	0.8351	1.25%
1996-09-06	0	0.800	0.800	0.860	0.760	0.820	380,000	297,300	0.7824	0.800	0.800	0.860	0.760	0.820	380,000	0.7824	-6.98%
1996-09-05	0	0.860	0.810	0.880	0.850	0.860	120,000	102,700	0.8558	0.860	0.810	0.880	0.850	0.860	120,000	0.8558	2.38%
1996-09-04	0	0.840	0.820	0.880	0.840	0.840	18,000	15,120	0.8400	0.840	0.820	0.880	0.840	0.840	18,000	0.8400	5.00%
1996-09-03	0	0.800	0.810	0.830	0.760	0.800	78,000	61,680	0.7908	0.800	0.810	0.830	0.760	0.800	78,000	0.7908	11.11%
1996-09-02	0	0.720	0.680	0.760	0.570	0.780	396,000	250,020	0.6314	0.720	0.680	0.760	0.570	0.780	396,000	0.6314	28.57%
1996-08-30	0	0.560	0.550	-	0.500	0.600	5,800,000	2,916,600	0.5029	0.560	0.550	-	0.500	0.600	5,800,000	0.5029	9.80%
1996-08-29	0	0.510	-	0.500	0.500	0.560	550,000	293,500	0.5336	0.510	-	0.500	0.500	0.560	550,000	0.5336	-5.56%
1996-08-28	0	0.540	0.540	-	-	-	0	0	-	0.540	0.540	-	-	-	0	-	0.00%
1996-08-27	0	0.540	0.530	0.570	-	-	0	0	-	0.540	0.530	0.570	-	-	0	-	0.00%
1996-08-23	0	0.540	0.520	0.570	0.540	0.570	190,000	105,000	0.5526	0.540	0.520	0.570	0.540	0.570	190,000	0.5526	-5.26%
1996-08-22	0	0.570	0.560	0.650	0.570	0.620	230,000	135,400	0.5887	0.570	0.560	0.650	0.570	0.620	230,000	0.5887	-12.31%
1996-08-21	0	0.650	0.630	0.690	0.650	0.650	30,000	19,500	0.6500	0.650	0.630	0.690	0.650	0.650	30,000	0.6500	-5.80%
1996-08-20	0	0.690	-	0.690	0.700	0.700	100,000	70,000	0.7000	0.690	-	0.690	0.700	0.700	100,000	0.7000	-1.43%
1996-08-19	0	0.700	0.680	0.780	0.700	0.740	38,000	26,840	0.7063	0.700	0.680	0.780	0.700	0.740	38,000	0.7063	-12.50%
1996-08-16	0	0.800	-	0.830	0.800	0.800	2,000	1,600	0.8000	0.800	-	0.830	0.800	0.800	2,000	0.8000	-12.09%
1996-08-15	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
1996-08-14	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
1996-08-13	0	0.910	-	0.930	-	-	0	0	-	0.910	-	0.930	-	-	0	-	0.00%
1996-08-12	0	0.910	-	0.930	-	-	0	0	-	0.910	-	0.930	-	-	0	-	0.00%
1996-08-09	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
1996-08-08	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
1996-08-07	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
1996-08-06	0	0.910	-	0.940	-	-	0	0	-	0.910	-	0.940	-	-	0	-	0.00%
1996-08-05	0	0.910	-	0.930	-	-	0	0	-	0.910	-	0.930	-	-	0	-	0.00%
1996-08-02	0	0.910	-	0.940	-	-	0	0	-	0.910	-	0.940	-	-	0	-	0.00%
1996-08-01	0	0.910	-	0.940	-	-	0	0	-	0.910	-	0.940	-	-	0	-	0.00%
1996-07-31	0	0.910	-	0.940	-	-	0	0	-	0.910	-	0.940	-	-	0	-	0.00%
1996-07-30	0	0.910	-	0.940	-	-	0	0	-	0.910	-	0.940	-	-	0	-	0.00%
1996-07-29	0	0.910	-	0.950	-	-	0	0	-	0.910	-	0.950	-	-	0	-	0.00%
1996-07-26	0	0.910	-	0.910	-	-	0	0	-	0.910	-	0.910	-	-	0	-	-5.21%
1996-07-25	0	0.960	-	0.960	-	-	0	0	-	0.960	-	0.960	-	-	0	-	0.00%
1996-07-24	0	0.960	-	0.970	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
1996-07-23	0	0.960	-	0.970	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
1996-07-22	0	0.960	-	0.970	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
1996-07-19	0	0.960	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
1996-07-18	0	0.960	-	0.970	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
1996-07-17	0	0.960	-	0.980	-	-	0	0	-	0.960	-	0.980	-	-	0	-	0.00%
1996-07-16	0	0.960	-	0.960	-	-	0	0	-	0.960	-	0.960	-	-	0	-	0.00%
1996-07-15	0	0.960	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
1996-07-12	0	0.960	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
1996-07-11	0	0.960	-	0.970	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
1996-07-10	0	0.960	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
1996-07-09	0	0.960	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
1996-07-08	0	0.960	-	0.970	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
1996-07-05	0	0.960	-	0.980	-	-	0	0	-	0.960	-	0.980	-	-	0	-	0.00%
1996-07-04	0	0.960	-	0.980	-	-	0	0	-	0.960	-	0.980	-	-	0	-	0.00%
1996-07-03	0	0.960	-	0.980	-	-	0	0	-	0.960	-	0.980	-	-	0	-	0.00%
1996-07-02	0	0.960	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
1996-07-01	0	0.960	-	1.000	0.960	0.960	30,000	28,800	0.9600	0.960	-	1.000	0.960	0.960	30,000	0.9600	1.05%
1996-06-28	0	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	5.56%
1996-06-27	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
1996-06-26	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
1996-06-25	0	0.900	-	0.910	-	-	0	0	-	0.900	-	0.910	-	-	0	-	0.00%
1996-06-24	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-06-21	0	0.900	-	0.920	-	-	0	0	-	0.900	-	0.920	-	-	0	-	0.00%
1996-06-19	0	0.900	-	0.920	-	-	0	0	-	0.900	-	0.920	-	-	0	-	0.00%
1996-06-18	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-06-14	0	0.900	0.890	-	-	-	0	0	-	0.900	0.890	-	-	-	0	-	0.00%
1996-06-13	0	0.900	0.880	-	-	-	0	0	-	0.900	0.880	-	-	-	0	-	0.00%
1996-06-12	0	0.900	0.900	0.920	0.900	0.920	56,000	51,040	0.9114	0.900	0.900	0.920	0.900	0.920	56,000	0.9114	-2.17%
1996-06-11	0	0.920	0.900	-	-	-	0	0	-	0.920	0.900	-	-	-	0	-	0.00%
1996-06-10	0	0.920	0.900	0.980	0.920	0.940	36,000	33,640	0.9344	0.920	0.900	0.980	0.920	0.940	36,000	0.9344	-2.13%
1996-06-07	0	0.940	-	0.940	0.940	0.940	2,000	1,880	0.9400	0.940	-	0.940	0.940	0.940	2,000	0.9400	2.17%
1996-06-06	0	0.920	-	-	0.920	0.920	4,000	3,680	0.9200	0.920	-	-	0.920	0.920	4,000	0.9200	4.55%
1996-06-05	0	0.880	-	0.900	-	-	0	0	-	0.880	-	0.900	-	-	0	-	0.00%
1996-06-04	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-1.12%
1996-06-03	0	0.890	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
1996-05-31	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	-3.26%
1996-05-30	0	0.920	-	0.920	0.920	0.920	2,000	1,840	0.9200	0.920	-	0.920	0.920	0.920	2,000	0.9200	1.10%
1996-05-29	0	0.910	0.820	0.920	0.900	1.000	12,000	11,080	0.9233	0.910	0.820	0.920	0.900	1.000	12,000	0.9233	-9.90%
1996-05-28	0	1.010	-	1.010	-	-	0	0	-	1.010	-	1.010	-	-	0	-	-3.81%
1996-05-27	0	1.050	-	1.050	1.050	1.050	2,000	2,100	1.0500	1.050	-	1.050	1.050	1.050	2,000	1.0500	3.96%
1996-05-24	0	1.010	-	1.010	1.090	1.090	6,000	6,540	1.0900	1.010	-	1.010	1.090	1.090	6,000	1.0900	-3.81%
1996-05-23	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
1996-05-22	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	-2.78%
1996-05-21	0	1.080	-	1.080	1.090	1.090	28,000	30,520	1.0900	1.080	-	1.080	1.090	1.090	28,000	1.0900	-0.92%
1996-05-20	0	1.090	-	1.090	1.120	1.120	52,000	57,240	1.1008	1.090	-	1.090	1.120	1.120	52,000	1.1008	0.93%
1996-05-17	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	-1.82%
1996-05-16	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
1996-05-15	0	1.100	-	1.100	1.130	1.130	2,000	2,260	1.1300	1.100	-	1.100	1.130	1.130	2,000	1.1300	0.92%
1996-05-14	0	1.090	-	-	-	-	0	0	-	1.090	-	-	-	-	0	-	0.00%
1996-05-13	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	-0.91%
1996-05-10	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	-0.90%
1996-05-09	0	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
1996-05-08	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	0.00%
1996-05-07	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	-0.89%
1996-05-06	0	1.120	-	1.140	-	-	0	0	-	1.120	-	1.140	-	-	0	-	0.00%
1996-05-03	0	1.120	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
1996-05-02	0	1.120	1.120	1.150	-	-	0	0	-	1.120	1.120	1.150	-	-	0	-	1.82%
1996-05-01	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
1996-04-30	0	1.100	-	-	1.060	1.100	4,000	4,320	1.0800	1.100	-	-	1.060	1.100	4,000	1.0800	7.84%
1996-04-29	0	1.020	1.020	1.040	1.000	1.000	2,000	2,000	1.0000	1.020	1.020	1.040	1.000	1.000	2,000	1.0000	13.33%
1996-04-26	0	0.900	0.860	-	0.900	0.900	4,000	3,600	0.9000	0.900	0.860	-	0.900	0.900	4,000	0.9000	-10.00%
1996-04-25	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1996-04-24	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1996-04-23	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1996-04-22	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1996-04-19	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1996-04-18	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1996-04-17	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-1.96%
1996-04-16	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	0.00%
1996-04-15	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	0.00%
1996-04-12	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	-3.77%
1996-04-11	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	0.00%
1996-04-10	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	0.00%
1996-04-09	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	0.00%
1996-04-03	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	0.00%
1996-04-02	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	-0.93%
1996-04-01	0	1.070	-	-	-	-	0	0	-	1.070	-	-	-	-	0	-	0.00%
1996-03-29	0	1.070	-	1.070	-	-	0	0	-	1.070	-	1.070	-	-	0	-	0.00%
1996-03-28	0	1.070	-	1.070	-	-	0	0	-	1.070	-	1.070	-	-	0	-	-0.93%
1996-03-27	0	1.080	-	1.080	-	-	0	0	-	1.080	-	1.080	-	-	0	-	-2.70%
1996-03-26	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	0.00%
1996-03-25	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	0.00%
1996-03-22	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	-0.89%
1996-03-21	0	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	-0.88%
1996-03-20	0	1.130	-	-	1.130	1.130	10,000	11,300	1.1300	1.130	-	-	1.130	1.130	10,000	1.1300	1.80%
1996-03-19	0	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
1996-03-18	0	1.110	-	1.110	-	-	0	0	-	1.110	-	1.110	-	-	0	-	-3.48%
1996-03-15	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-4.17%
1996-03-14	0	1.200	-	-	1.200	1.200	2,000	2,400	1.2000	1.200	-	-	1.200	1.200	2,000	1.2000	3.45%
1996-03-13	0	1.160	-	1.160	-	-	0	0	-	1.160	-	1.160	-	-	0	-	-4.92%
1996-03-12	0	1.220	-	1.220	1.220	1.220	10,000	12,200	1.2200	1.220	-	1.220	1.220	1.220	10,000	1.2200	1.67%
1996-03-11	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1996-03-08	0	1.200	-	1.200	1.210	1.210	28,000	33,880	1.2100	1.200	-	1.200	1.210	1.210	28,000	1.2100	-1.64%
1996-03-07	0	1.220	-	1.220	1.220	1.220	10,000	12,200	1.2200	1.220	-	1.220	1.220	1.220	10,000	1.2200	0.83%
1996-03-06	0	1.210	-	1.210	1.210	1.210	20,000	24,200	1.2100	1.210	-	1.210	1.210	1.210	20,000	1.2100	0.00%
1996-03-05	0	1.210	-	1.210	1.220	1.220	2,000	2,440	1.2200	1.210	-	1.210	1.220	1.220	2,000	1.2200	0.83%
1996-03-04	0	1.200	-	1.230	1.200	1.200	2,000	2,400	1.2000	1.200	-	1.230	1.200	1.200	2,000	1.2000	-2.44%
1996-03-01	0	1.230	-	-	1.230	1.230	20,000	24,600	1.2300	1.230	-	-	1.230	1.230	20,000	1.2300	3.36%
1996-02-29	0	1.190	-	1.210	-	-	0	0	-	1.190	-	1.210	-	-	0	-	0.00%
1996-02-28	0	1.190	-	1.200	1.190	1.190	18,000	21,420	1.1900	1.190	-	1.200	1.190	1.190	18,000	1.1900	0.00%
1996-02-27	0	1.190	1.190	1.210	1.100	1.210	20,000	23,980	1.1990	1.190	1.190	1.210	1.100	1.210	20,000	1.1990	0.00%
1996-02-26	0	1.190	-	1.200	1.190	1.190	18,000	21,420	1.1900	1.190	-	1.200	1.190	1.190	18,000	1.1900	0.00%
1996-02-23	0	1.190	-	1.200	1.190	1.190	28,000	33,320	1.1900	1.190	-	1.200	1.190	1.190	28,000	1.1900	-0.83%
1996-02-22	0	1.200	-	1.200	1.250	1.250	20,000	25,000	1.2500	1.200	-	1.200	1.250	1.250	20,000	1.2500	0.00%
1996-02-16	0	1.200	-	1.200	1.200	1.230	18,000	22,080	1.2267	1.200	-	1.200	1.200	1.230	18,000	1.2267	-1.64%
1996-02-15	0	1.220	-	1.220	1.220	1.220	16,000	19,520	1.2200	1.220	-	1.220	1.220	1.220	16,000	1.2200	1.67%
1996-02-14	0	1.200	-	1.200	1.240	1.240	20,000	24,800	1.2400	1.200	-	1.200	1.240	1.240	20,000	1.2400	-3.23%
1996-02-13	0	1.240	-	1.240	1.270	1.270	10,000	12,700	1.2700	1.240	-	1.240	1.270	1.270	10,000	1.2700	3.33%
1996-02-12	0	1.200	-	1.200	1.250	1.250	18,000	22,500	1.2500	1.200	-	1.200	1.250	1.250	18,000	1.2500	0.84%
1996-02-09	0	1.190	-	1.190	-	-	0	0	-	1.190	-	1.190	-	-	0	-	0.00%
1996-02-08	0	1.190	-	1.190	-	-	0	0	-	1.190	-	1.190	-	-	0	-	0.00%
1996-02-07	0	1.190	-	1.190	-	-	0	0	-	1.190	-	1.190	-	-	0	-	-0.83%
1996-02-06	0	1.200	-	1.200	1.220	1.220	20,000	24,400	1.2200	1.200	-	1.200	1.220	1.220	20,000	1.2200	0.00%
1996-02-05	0	1.200	-	1.200	1.250	1.250	10,000	12,500	1.2500	1.200	-	1.200	1.250	1.250	10,000	1.2500	-3.23%
1996-02-02	0	1.240	-	1.260	1.240	1.240	18,000	22,320	1.2400	1.240	-	1.260	1.240	1.240	18,000	1.2400	-1.59%
1996-02-01	0	1.260	-	1.260	1.280	1.280	26,000	33,280	1.2800	1.260	-	1.260	1.280	1.280	26,000	1.2800	-4.55%
1996-01-31	0	1.320	-	1.320	1.290	1.330	20,000	26,200	1.3100	1.320	-	1.320	1.290	1.330	20,000	1.3100	5.60%
1996-01-30	0	1.250	-	1.250	1.250	1.270	26,000	32,820	1.2623	1.250	-	1.250	1.250	1.270	26,000	1.2623	3.31%
1996-01-29	0	1.210	1.120	1.220	1.160	1.240	28,000	33,620	1.2007	1.210	1.120	1.220	1.160	1.240	28,000	1.2007	0.83%
1996-01-26	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1996-01-25	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-3.23%
1996-01-24	0	1.240	-	1.260	-	-	0	0	-	1.240	-	1.260	-	-	0	-	0.00%
1996-01-23	0	1.240	-	1.260	-	-	0	0	-	1.240	-	1.260	-	-	0	-	0.00%
1996-01-22	0	1.240	-	1.280	-	-	0	0	-	1.240	-	1.280	-	-	0	-	0.00%
1996-01-19	0	1.240	1.160	1.240	1.240	1.240	8,000	9,920	1.2400	1.240	1.160	1.240	1.240	1.240	8,000	1.2400	0.81%
1996-01-18	0	1.230	1.160	-	1.180	1.250	74,000	90,340	1.2208	1.230	1.160	-	1.180	1.250	74,000	1.2208	0.82%
1996-01-17	0	1.220	1.190	-	1.140	1.220	20,000	23,960	1.1980	1.220	1.190	-	1.140	1.220	20,000	1.1980	3.39%
1996-01-16	0	1.180	1.180	-	1.180	1.180	8,000	9,440	1.1800	1.180	1.180	-	1.180	1.180	8,000	1.1800	-3.28%
1996-01-15	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
1996-01-12	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
1996-01-11	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
1996-01-10	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
1996-01-09	0	1.220	1.180	1.300	1.220	1.260	6,000	7,480	1.2467	1.220	1.180	1.300	1.220	1.260	6,000	1.2467	-7.58%
1996-01-08	0	1.320	-	1.330	-	-	0	0	-	1.320	-	1.330	-	-	0	-	0.00%
1996-01-05	0	1.320	-	1.320	-	-	0	0	-	1.320	-	1.320	-	-	0	-	-0.75%
1996-01-04	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1996-01-03	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1996-01-02	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1995-12-29	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1995-12-28	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1995-12-27	0	1.330	-	1.370	1.330	1.330	2,000	2,660	1.3300	1.330	-	1.370	1.330	1.330	2,000	1.3300	0.00%
1995-12-22	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1995-12-21	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
1995-12-20	0	1.330	-	1.330	-	-	0	0	-	1.330	-	1.330	-	-	0	-	-1.48%
1995-12-19	0	1.350	-	1.360	-	-	0	0	-	1.350	-	1.360	-	-	0	-	0.00%
1995-12-18	0	1.350	-	1.360	-	-	0	0	-	1.350	-	1.360	-	-	0	-	0.00%
1995-12-15	0	1.350	-	1.370	-	-	0	0	-	1.350	-	1.370	-	-	0	-	0.00%
1995-12-14	0	1.350	-	1.370	-	-	0	0	-	1.350	-	1.370	-	-	0	-	0.00%
1995-12-13	0	1.350	-	1.370	-	-	0	0	-	1.350	-	1.370	-	-	0	-	0.00%
1995-12-12	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1995-12-11	0	1.350	-	1.390	-	-	0	0	-	1.350	-	1.390	-	-	0	-	0.00%
1995-12-08	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1995-12-07	0	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
1995-12-06	0	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
1995-12-05	0	1.350	-	1.370	-	-	0	0	-	1.350	-	1.370	-	-	0	-	0.00%
1995-12-04	0	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	0.00%
1995-12-01	0	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	-0.74%
1995-11-30	0	1.360	-	1.360	-	-	0	0	-	1.360	-	1.360	-	-	0	-	-1.45%
1995-11-29	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
1995-11-28	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
1995-11-27	0	1.380	-	1.380	1.380	1.380	300,000	414,000	1.3800	1.380	-	1.380	1.380	1.380	300,000	1.3800	0.00%
1995-11-24	0	1.380	-	1.380	1.380	1.380	480,000	662,400	1.3800	1.380	-	1.380	1.380	1.380	480,000	1.3800	-0.72%
1995-11-23	0	1.390	-	1.390	1.390	1.390	420,000	583,800	1.3900	1.390	-	1.390	1.390	1.390	420,000	1.3900	-0.71%
1995-11-22	0	1.400	-	-	1.390	1.420	592,000	838,200	1.4159	1.400	-	-	1.390	1.420	592,000	1.4159	2.19%
1995-11-21	0	1.370	-	1.370	1.410	1.410	300,000	423,000	1.4100	1.370	-	1.370	1.410	1.410	300,000	1.4100	0.00%
1995-11-20	0	1.370	-	1.370	1.380	1.410	400,000	558,000	1.3950	1.370	-	1.370	1.380	1.410	400,000	1.3950	-2.14%
1995-11-17	0	1.400	-	-	1.400	1.400	500,000	700,000	1.4000	1.400	-	-	1.400	1.400	500,000	1.4000	0.00%
1995-11-16	0	1.400	-	1.400	1.400	1.400	400,000	560,000	1.4000	1.400	-	1.400	1.400	1.400	400,000	1.4000	0.72%
1995-11-15	0	1.390	-	1.400	1.390	1.400	400,000	558,000	1.3950	1.390	-	1.400	1.390	1.400	400,000	1.3950	-0.71%
1995-11-14	0	1.400	-	-	1.390	1.400	402,000	558,800	1.3900	1.400	-	-	1.390	1.400	402,000	1.3900	0.72%
1995-11-13	0	1.390	-	1.400	1.380	1.390	400,000	554,000	1.3850	1.390	-	1.400	1.380	1.390	400,000	1.3850	0.72%
1995-11-10	0	1.380	-	1.380	1.360	1.380	620,000	849,400	1.3700	1.380	-	1.380	1.360	1.380	620,000	1.3700	1.47%
1995-11-09	0	1.360	-	1.370	1.360	1.370	400,000	546,000	1.3650	1.360	-	1.370	1.360	1.370	400,000	1.3650	0.00%
1995-11-08	0	1.360	-	1.370	1.360	1.370	400,000	546,000	1.3650	1.360	-	1.370	1.360	1.370	400,000	1.3650	-0.73%
1995-11-07	0	1.370	-	1.380	1.350	1.380	430,000	590,680	1.3737	1.370	-	1.380	1.350	1.380	430,000	1.3737	0.74%
1995-11-06	0	1.360	-	-	1.360	1.360	200,000	272,000	1.3600	1.360	-	-	1.360	1.360	200,000	1.3600	0.00%
1995-11-03	0	1.360	-	1.370	-	-	0	0	-	1.360	-	1.370	-	-	0	-	0.00%
1995-11-02	0	1.360	-	1.370	-	-	0	0	-	1.360	-	1.370	-	-	0	-	0.00%
1995-10-31	0	1.360	-	1.370	1.360	1.360	200,000	272,000	1.3600	1.360	-	1.370	1.360	1.360	200,000	1.3600	-0.73%
1995-10-30	0	1.370	-	-	1.370	1.370	200,000	274,000	1.3700	1.370	-	-	1.370	1.370	200,000	1.3700	0.74%
1995-10-27	0	1.360	-	1.360	-	-	0	0	-	1.360	-	1.360	-	-	0	-	0.00%
1995-10-26	0	1.360	1.280	-	1.320	1.360	580,000	775,200	1.3366	1.360	1.280	-	1.320	1.360	580,000	1.3366	1.49%
1995-10-25	0	1.340	-	1.340	1.320	1.370	762,000	1,030,340	1.3522	1.340	-	1.340	1.320	1.370	762,000	1.3522	3.08%
1995-10-24	0	1.300	-	1.300	1.340	1.350	450,000	605,000	1.3444	1.300	-	1.300	1.340	1.350	450,000	1.3444	-0.76%
1995-10-23	0	1.310	-	-	-	-	0	0	-	1.310	-	-	-	-	0	-	0.00%
1995-10-20	0	1.310	1.250	1.310	-	-	0	0	-	1.310	1.250	1.310	-	-	0	-	0.00%
1995-10-19	0	1.310	1.310	1.350	1.250	1.350	44,000	57,840	1.3145	1.310	1.310	1.350	1.250	1.350	44,000	1.3145	-2.96%
1995-10-18	0	1.350	-	1.400	-	-	0	0	-	1.350	-	1.400	-	-	0	-	0.00%
1995-10-17	0	1.350	-	1.400	-	-	0	0	-	1.350	-	1.400	-	-	0	-	0.00%
1995-10-16	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1995-10-13	0	1.350	-	1.350	-	-	0	0	-	1.350	-	1.350	-	-	0	-	-2.17%
1995-10-12	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1995-10-11	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1995-10-10	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1995-10-09	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1995-10-06	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-1.43%
1995-10-05	0	1.400	-	1.420	-	-	0	0	-	1.400	-	1.420	-	-	0	-	0.00%
1995-10-04	0	1.400	-	1.420	-	-	0	0	-	1.400	-	1.420	-	-	0	-	0.00%
1995-10-03	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
1995-10-02	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
1995-09-29	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
1995-09-28	0	1.400	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
1995-09-27	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
1995-09-26	0	1.400	-	1.430	1.400	1.400	2,000	2,800	1.4000	1.400	-	1.430	1.400	1.400	2,000	1.4000	-0.71%
1995-09-25	0	1.410	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1995-09-22	0	1.410	-	1.410	-	-	0	0	-	1.410	-	1.410	-	-	0	-	-1.40%
1995-09-21	0	1.430	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
1995-09-20	0	1.430	-	-	-	-	0	0	-	1.430	-	-	-	-	0	-	0.00%
1995-09-19	0	1.430	-	1.450	-	-	0	0	-	1.430	-	1.450	-	-	0	-	0.00%
1995-09-18	0	1.430	-	1.450	-	-	0	0	-	1.430	-	1.450	-	-	0	-	0.00%
1995-09-15	0	1.430	-	1.430	-	-	0	0	-	1.430	-	1.430	-	-	0	-	0.00%
1995-09-14	0	1.430	1.400	1.440	-	-	0	0	-	1.430	1.400	1.440	-	-	0	-	0.00%
1995-09-13	0	1.430	1.410	1.440	1.400	1.430	2,062,000	2,907,700	1.4101	1.430	1.410	1.440	1.400	1.430	2,062,000	1.4101	1.42%
1995-09-12	0	1.410	-	-	1.410	1.410	2,000	2,820	1.4100	1.410	-	-	1.410	1.410	2,000	1.4100	0.00%
1995-09-11	0	1.410	1.400	1.450	1.380	1.410	7,178,000	10,045,700	1.3995	1.410	1.400	1.450	1.380	1.410	7,178,000	1.3995	2.17%
1995-09-08	0	1.380	-	1.380	1.380	1.380	24,000	33,120	1.3800	1.380	-	1.380	1.380	1.380	24,000	1.3800	0.00%
1995-09-07	0	1.380	1.380	1.410	1.380	1.380	6,000	8,280	1.3800	1.380	1.380	1.410	1.380	1.380	6,000	1.3800	0.00%
1995-09-06	0	1.380	1.360	1.380	-	-	0	0	-	1.380	1.360	1.380	-	-	0	-	0.00%
1995-09-05	0	1.380	-	1.410	-	-	0	0	-	1.380	-	1.410	-	-	0	-	0.00%
1995-09-04	0	1.380	-	1.410	-	-	0	0	-	1.380	-	1.410	-	-	0	-	0.00%
1995-09-01	0	1.380	1.370	1.410	-	-	0	0	-	1.380	1.370	1.410	-	-	0	-	0.00%
1995-08-31	0	1.380	1.370	1.410	-	-	0	0	-	1.380	1.370	1.410	-	-	0	-	0.00%
1995-08-30	0	1.380	-	1.410	-	-	0	0	-	1.380	-	1.410	-	-	0	-	0.00%
1995-08-29	0	1.380	1.380	1.410	1.380	1.380	2,000	2,760	1.3800	1.380	1.380	1.410	1.380	1.380	2,000	1.3800	-1.43%
1995-08-25	0	1.400	1.390	1.410	-	-	0	0	-	1.400	1.390	1.410	-	-	0	-	0.00%
1995-08-24	0	1.400	1.380	1.410	1.400	1.400	50,000	70,000	1.4000	1.400	1.380	1.410	1.400	1.400	50,000	1.4000	0.72%
1995-08-23	0	1.390	1.370	-	1.390	1.390	40,000	55,600	1.3900	1.390	1.370	-	1.390	1.390	40,000	1.3900	-0.71%
1995-08-22	0	1.400	1.380	1.410	1.400	1.400	30,000	42,000	1.4000	1.400	1.380	1.410	1.400	1.400	30,000	1.4000	1.45%
1995-08-21	0	1.380	1.380	-	1.380	1.380	20,000	27,600	1.3800	1.380	1.380	-	1.380	1.380	20,000	1.3800	0.00%
1995-08-18	0	1.380	1.370	1.390	1.370	1.380	296,000	408,460	1.3799	1.380	1.370	1.390	1.370	1.380	296,000	1.3799	-0.72%
1995-08-17	0	1.390	1.370	1.390	-	-	0	0	-	1.390	1.370	1.390	-	-	0	-	0.00%
1995-08-16	0	1.390	1.370	1.390	-	-	0	0	-	1.390	1.370	1.390	-	-	0	-	0.00%
1995-08-15	0	1.390	1.370	1.390	1.370	1.390	540,000	744,020	1.3778	1.390	1.370	1.390	1.370	1.390	540,000	1.3778	1.46%
1995-08-14	0	1.370	1.370	1.380	1.370	1.370	430,000	589,100	1.3700	1.370	1.370	1.380	1.370	1.370	430,000	1.3700	0.00%
1995-08-11	0	1.370	1.370	1.380	1.370	1.370	50,000	68,500	1.3700	1.370	1.370	1.380	1.370	1.370	50,000	1.3700	0.00%
1995-08-10	0	1.370	1.360	1.380	-	-	0	0	-	1.370	1.360	1.380	-	-	0	-	0.00%
1995-08-09	0	1.370	1.360	1.380	1.370	1.370	1,200,000	1,644,000	1.3700	1.370	1.360	1.380	1.370	1.370	1,200,000	1.3700	-1.44%
1995-08-08	0	1.390	1.370	1.390	1.390	1.390	60,000	83,400	1.3900	1.390	1.370	1.390	1.390	1.390	60,000	1.3900	1.46%
1995-08-07	0	1.370	1.370	1.390	1.370	1.370	22,000	30,140	1.3700	1.370	1.370	1.390	1.370	1.370	22,000	1.3700	-0.72%
1995-08-04	0	1.380	1.370	1.380	1.390	1.390	40,000	55,600	1.3900	1.380	1.370	1.380	1.390	1.390	40,000	1.3900	1.47%
1995-08-03	0	1.360	1.360	1.380	-	-	0	0	-	1.360	1.360	1.380	-	-	0	-	0.00%
1995-08-02	0	1.360	1.360	-	1.350	1.350	10,000	13,500	1.3500	1.360	1.360	-	1.350	1.350	10,000	1.3500	0.00%
1995-08-01	0	1.360	1.350	1.370	1.360	1.360	634,000	862,240	1.3600	1.360	1.350	1.370	1.360	1.360	634,000	1.3600	0.74%
1995-07-31	0	1.350	1.350	1.360	1.350	1.350	4,000	5,400	1.3500	1.350	1.350	1.360	1.350	1.350	4,000	1.3500	0.00%
1995-07-28	0	1.350	1.350	1.360	1.350	1.350	2,000	2,700	1.3500	1.350	1.350	1.360	1.350	1.350	2,000	1.3500	0.00%
1995-07-27	0	1.350	1.350	1.360	1.350	1.350	170,000	229,500	1.3500	1.350	1.350	1.360	1.350	1.350	170,000	1.3500	0.00%
1995-07-26	0	1.350	1.350	1.360	1.350	1.350	10,000	13,500	1.3500	1.350	1.350	1.360	1.350	1.350	10,000	1.3500	0.00%
1995-07-25	0	1.350	1.350	1.360	1.350	1.350	92,000	124,200	1.3500	1.350	1.350	1.360	1.350	1.350	92,000	1.3500	0.00%
1995-07-24	0	1.350	1.350	1.370	1.350	1.350	10,000	13,500	1.3500	1.350	1.350	1.370	1.350	1.350	10,000	1.3500	0.00%
1995-07-21	0	1.350	1.350	1.370	1.350	1.350	2,000	2,700	1.3500	1.350	1.350	1.370	1.350	1.350	2,000	1.3500	-0.74%
1995-07-20	0	1.360	1.350	1.370	1.350	1.360	248,000	337,160	1.3595	1.360	1.350	1.370	1.350	1.360	248,000	1.3595	0.74%
1995-07-19	0	1.350	1.350	1.390	1.340	1.350	1,436,000	1,928,340	1.3429	1.350	1.350	1.390	1.340	1.350	1,436,000	1.3429	0.75%
1995-07-18	0	1.340	1.340	1.350	1.340	1.340	30,000	40,200	1.3400	1.340	1.340	1.350	1.340	1.340	30,000	1.3400	0.00%
1995-07-17	0	1.340	1.340	1.350	1.340	1.340	1,734,000	2,323,560	1.3400	1.340	1.340	1.350	1.340	1.340	1,734,000	1.3400	0.00%
1995-07-14	0	1.340	1.340	1.350	1.340	1.340	1,700,000	2,278,000	1.3400	1.340	1.340	1.350	1.340	1.340	1,700,000	1.3400	0.00%
1995-07-13	0	1.340	1.330	1.350	1.340	1.340	3,880,000	5,199,200	1.3400	1.340	1.330	1.350	1.340	1.340	3,880,000	1.3400	0.00%
1995-07-12	0	1.340	1.340	1.350	1.340	1.350	450,000	604,000	1.3422	1.340	1.340	1.350	1.340	1.350	450,000	1.3422	-0.74%
1995-07-11	0	1.350	1.340	1.350	1.340	1.350	244,000	329,160	1.3490	1.350	1.340	1.350	1.340	1.350	244,000	1.3490	0.75%
1995-07-10	0	1.340	1.340	1.350	1.330	1.340	1,150,000	1,540,600	1.3397	1.340	1.340	1.350	1.330	1.340	1,150,000	1.3397	0.00%
1995-07-07	0	1.340	1.340	1.350	1.340	1.350	336,000	450,540	1.3409	1.340	1.340	1.350	1.340	1.350	336,000	1.3409	0.00%
1995-07-06	0	1.340	1.340	1.350	1.340	1.340	1,420,000	1,902,800	1.3400	1.340	1.340	1.350	1.340	1.340	1,420,000	1.3400	0.75%
1995-07-05	0	1.330	1.330	1.340	1.330	1.330	350,000	465,500	1.3300	1.330	1.330	1.340	1.330	1.330	350,000	1.3300	0.76%
1995-07-04	0	1.320	1.320	1.340	1.320	1.320	120,000	158,400	1.3200	1.320	1.320	1.340	1.320	1.320	120,000	1.3200	-0.75%
1995-07-03	0	1.330	1.330	1.340	1.330	1.340	158,000	210,440	1.3319	1.330	1.330	1.340	1.330	1.340	158,000	1.3319	0.00%
1995-06-30	0	1.330	1.330	1.340	1.330	1.340	122,000	162,860	1.3349	1.330	1.330	1.340	1.330	1.340	122,000	1.3349	-0.75%
1995-06-29	0	1.340	1.330	1.350	1.340	1.350	100,000	134,100	1.3410	1.340	1.330	1.350	1.340	1.350	100,000	1.3410	0.75%
1995-06-28	0	1.330	1.330	1.340	1.320	1.350	1,044,000	1,391,420	1.3328	1.330	1.330	1.340	1.320	1.350	1,044,000	1.3328	0.76%
1995-06-27	0	1.320	1.310	1.320	1.310	1.320	360,000	474,660	1.3185	1.320	1.310	1.320	1.310	1.320	360,000	1.3185	0.00%
1995-06-26	0	1.320	1.320	1.330	1.310	1.320	384,000	506,480	1.3190	1.320	1.320	1.330	1.310	1.320	384,000	1.3190	0.00%
1995-06-23	0	1.320	1.310	1.330	1.310	1.320	1,222,000	1,612,820	1.3198	1.320	1.310	1.330	1.310	1.320	1,222,000	1.3198	0.76%
1995-06-22	0	1.310	1.310	1.320	1.310	1.320	124,000	162,640	1.3116	1.310	1.310	1.320	1.310	1.320	124,000	1.3116	0.00%
1995-06-21	0	1.310	1.310	1.330	1.310	1.320	1,696,000	2,238,500	1.3199	1.310	1.310	1.330	1.310	1.320	1,696,000	1.3199	-1.50%
1995-06-20	0	1.330	1.320	1.330	1.320	1.330	1,114,000	1,474,100	1.3232	1.330	1.320	1.330	1.320	1.330	1,114,000	1.3232	0.00%
1995-06-16	0	1.330	1.320	1.330	1.320	1.330	1,818,000	2,416,800	1.3294	1.330	1.320	1.330	1.320	1.330	1,818,000	1.3294	0.76%
1995-06-15	0	1.320	1.320	1.330	1.310	1.320	8,696,000	11,476,280	1.3197	1.320	1.320	1.330	1.310	1.320	8,696,000	1.3197	0.00%
1995-06-14	0	1.320	1.310	1.320	1.310	1.320	6,462,000	8,472,020	1.3111	1.320	1.310	1.320	1.310	1.320	6,462,000	1.3111	1.54%
1995-06-13	0	1.300	1.300	1.310	1.270	1.320	35,198,000	45,648,600	1.2969	1.300	1.300	1.310	1.270	1.320	35,198,000	1.2969	22.64%
1995-06-12	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-06-09	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-06-08	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-06-07	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-06-06	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-06-05	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-06-01	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-31	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-30	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-29	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-26	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-25	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-24	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-23	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-22	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-19	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-18	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-17	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-16	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-15	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-12	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-11	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-10	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-09	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-08	1	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-05-05	0	1.060	1.040	1.070	1.070	1.200	1,236,000	1,428,360	1.1556	1.060	1.040	1.070	1.070	1.200	1,236,000	1.1556	-13.82%
1995-05-04	0	1.230	1.220	1.240	1.180	1.250	9,960,000	12,095,640	1.2144	1.230	1.220	1.240	1.180	1.250	9,960,000	1.2144	-3.15%
1995-05-03	1	1.270	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
1995-05-02	0	1.270	1.260	1.270	1.190	1.290	13,474,000	16,558,500	1.2289	1.270	1.260	1.270	1.190	1.290	13,474,000	1.2289	16.51%
1995-05-01	1	1.090	-	-	-	-	0	0	-	1.090	-	-	-	-	0	-	0.00%
1995-04-28	0	1.090	1.090	1.120	0.880	1.240	7,558,000	8,294,260	1.0974	1.090	1.090	1.120	0.880	1.240	7,558,000	1.0974	26.74%
1995-04-27	0	0.860	0.850	0.870	0.850	0.870	1,214,000	1,049,380	0.8644	0.860	0.850	0.870	0.850	0.870	1,214,000	0.8644	6.17%
1995-04-26	0	0.810	0.800	0.830	0.760	0.820	830,000	659,500	0.7946	0.810	0.800	0.830	0.760	0.820	830,000	0.7946	5.19%
1995-04-25	0	0.770	0.770	0.780	0.740	0.800	1,000,000	767,700	0.7677	0.770	0.770	0.780	0.740	0.800	1,000,000	0.7677	-3.75%
1995-04-24	0	0.800	0.800	0.810	0.800	0.860	850,000	702,600	0.8266	0.800	0.800	0.810	0.800	0.860	850,000	0.8266	-6.98%
1995-04-21	0	0.860	0.840	0.860	0.850	0.910	2,340,000	2,018,600	0.8626	0.860	0.840	0.860	0.850	0.910	2,340,000	0.8626	6.17%
1995-04-20	0	0.810	0.800	0.820	-	-	0	0	-	0.810	0.800	0.820	-	-	0	-	0.00%
1995-04-19	0	0.810	0.810	0.830	0.780	0.840	758,000	616,640	0.8135	0.810	0.810	0.830	0.780	0.840	758,000	0.8135	1.25%
1995-04-18	0	0.800	0.790	0.820	0.800	0.850	1,270,000	1,041,600	0.8202	0.800	0.790	0.820	0.800	0.850	1,270,000	0.8202	-2.44%
1995-04-13	0	0.820	0.800	0.850	0.800	0.850	1,752,000	1,458,680	0.8326	0.820	0.800	0.850	0.800	0.850	1,752,000	0.8326	2.50%
1995-04-12	0	0.800	0.810	-	0.720	0.800	340,000	250,700	0.7374	0.800	0.810	-	0.720	0.800	340,000	0.7374	11.11%
1995-04-11	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	2.86%
1995-04-10	0	0.700	0.700	0.770	0.700	0.710	190,000	133,500	0.7026	0.700	0.700	0.770	0.700	0.710	190,000	0.7026	-4.11%
1995-04-07	0	0.730	0.730	0.760	0.710	0.750	230,000	167,100	0.7265	0.730	0.730	0.760	0.710	0.750	230,000	0.7265	2.82%
1995-04-06	0	0.710	0.710	0.770	0.710	0.710	30,000	21,300	0.7100	0.710	0.710	0.770	0.710	0.710	30,000	0.7100	-5.33%
1995-04-04	0	0.750	0.730	0.760	0.730	0.750	310,000	230,100	0.7423	0.750	0.730	0.760	0.730	0.750	310,000	0.7423	1.35%
1995-04-03	0	0.740	0.710	0.740	0.710	0.750	810,000	589,300	0.7275	0.740	0.710	0.740	0.710	0.750	810,000	0.7275	2.78%
1995-03-31	0	0.720	0.720	0.730	0.580	0.720	802,000	532,840	0.6644	0.720	0.720	0.730	0.580	0.720	802,000	0.6644	24.14%
1995-03-30	0	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
1995-03-29	0	0.580	0.580	0.620	0.580	0.580	100,000	58,000	0.5800	0.580	0.580	0.620	0.580	0.580	100,000	0.5800	-6.45%
1995-03-28	0	0.620	-	0.650	0.540	0.620	234,000	137,080	0.5858	0.620	-	0.650	0.540	0.620	234,000	0.5858	6.90%
1995-03-27	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.69%
1995-03-24	0	0.590	0.590	0.600	0.590	0.590	50,000	29,500	0.5900	0.590	0.590	0.600	0.590	0.590	50,000	0.5900	-1.67%
1995-03-23	0	0.600	0.550	0.640	0.550	0.620	310,000	183,400	0.5916	0.600	0.550	0.640	0.550	0.620	310,000	0.5916	15.38%
1995-03-22	0	0.520	0.500	0.570	0.520	0.520	90,000	46,800	0.5200	0.520	0.500	0.570	0.520	0.520	90,000	0.5200	4.00%
1995-03-21	0	0.500	0.490	-	0.490	0.500	84,000	41,940	0.4993	0.500	0.490	-	0.490	0.500	84,000	0.4993	0.00%
1995-03-20	0	0.500	0.480	0.500	0.490	0.500	88,000	43,160	0.4905	0.500	0.480	0.500	0.490	0.500	88,000	0.4905	0.00%
1995-03-17	0	0.500	0.490	0.520	0.500	0.500	110,000	55,000	0.5000	0.500	0.490	0.520	0.500	0.500	110,000	0.5000	-1.96%
1995-03-16	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
1995-03-15	0	0.510	0.500	0.510	0.510	0.510	50,000	25,500	0.5100	0.510	0.500	0.510	0.510	0.510	50,000	0.5100	0.00%
1995-03-14	0	0.510	0.490	0.510	0.490	0.510	72,000	35,920	0.4989	0.510	0.490	0.510	0.490	0.510	72,000	0.4989	2.00%
1995-03-13	0	0.500	0.500	0.540	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.540	0.500	0.500	20,000	0.5000	-1.96%
1995-03-10	0	0.510	0.500	0.530	0.510	0.510	90,000	45,900	0.5100	0.510	0.500	0.530	0.510	0.510	90,000	0.5100	-5.56%
1995-03-09	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
1995-03-08	0	0.540	-	0.540	0.540	0.550	460,000	249,500	0.5424	0.540	-	0.540	0.540	0.550	460,000	0.5424	0.00%
1995-03-07	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	-8.47%
1995-03-06	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
1995-03-03	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
1995-03-02	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
1995-03-01	0	0.590	0.580	0.600	0.590	0.620	638,000	385,040	0.6035	0.590	0.580	0.600	0.590	0.620	638,000	0.6035	0.00%
1995-02-28	0	0.590	0.580	0.600	0.540	0.610	810,000	482,200	0.5953	0.590	0.580	0.600	0.540	0.610	810,000	0.5953	9.26%
1995-02-27	0	0.540	0.530	0.550	0.500	0.540	1,260,000	671,300	0.5328	0.540	0.530	0.550	0.500	0.540	1,260,000	0.5328	5.88%
1995-02-24	0	0.510	0.510	0.520	0.435	0.510	1,890,000	929,900	0.4920	0.510	0.510	0.520	0.435	0.510	1,890,000	0.4920	24.39%
1995-02-23	0	0.410	0.405	0.415	0.410	0.425	1,780,000	743,050	0.4174	0.410	0.405	0.415	0.410	0.425	1,780,000	0.4174	-1.20%
1995-02-22	0	0.415	0.410	0.420	0.410	0.415	530,000	218,600	0.4125	0.415	0.410	0.420	0.410	0.415	530,000	0.4125	1.22%
1995-02-21	0	0.410	0.405	0.415	0.405	0.440	2,890,000	1,199,060	0.4149	0.410	0.405	0.415	0.405	0.440	2,890,000	0.4149	1.23%
1995-02-20	0	0.405	-	0.400	0.400	0.425	902,000	369,750	0.4099	0.405	-	0.400	0.400	0.425	902,000	0.4099	-4.71%
1995-02-17	0	0.425	0.425	0.450	0.425	0.450	340,000	147,200	0.4329	0.425	0.425	0.450	0.425	0.450	340,000	0.4329	-3.41%
1995-02-16	0	0.440	0.420	0.480	0.440	0.480	190,000	86,000	0.4526	0.440	0.420	0.480	0.440	0.480	190,000	0.4526	-8.33%
1995-02-15	0	0.480	0.465	0.495	0.460	0.500	430,000	208,030	0.4838	0.480	0.465	0.495	0.460	0.500	430,000	0.4838	-2.04%
1995-02-14	0	0.490	0.465	0.490	0.495	0.560	142,000	74,800	0.5268	0.490	0.465	0.490	0.495	0.560	142,000	0.5268	-16.95%
1995-02-13	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
1995-02-10	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
1995-02-09	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
1995-02-08	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
1995-02-07	0	0.590	-	0.600	-	-	0	0	-	0.590	-	0.600	-	-	0	-	0.00%
1995-02-06	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	-3.28%
1995-02-03	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1995-01-30	0	0.610	-	0.620	-	-	0	0	-	0.610	-	0.620	-	-	0	-	0.00%
1995-01-27	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	-3.17%
1995-01-26	0	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
1995-01-25	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
1995-01-24	0	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
1995-01-23	0	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
1995-01-20	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
1995-01-19	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	-1.56%
1995-01-18	0	0.640	-	0.680	-	-	0	0	-	0.640	-	0.680	-	-	0	-	0.00%
1995-01-17	0	0.640	-	0.680	-	-	0	0	-	0.640	-	0.680	-	-	0	-	-0.00%
1995-01-16	0	0.660	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1995-01-13	0	0.660	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1995-01-12	0	0.660	-	0.700	-	-	0	0	-	0.640	-	0.679	-	-	0	-	0.00%
1995-01-11	0	0.660	-	0.700	-	-	0	0	-	0.640	-	0.679	-	-	0	-	0.00%
1995-01-10	0	0.660	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1995-01-09	0	0.660	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1995-01-06	0	0.660	-	0.660	-	-	0	0	-	0.640	-	0.640	-	-	0	-	-5.71%
1995-01-05	0	0.700	-	0.740	-	-	0	0	-	0.679	-	0.718	-	-	0	-	0.00%
1995-01-04	0	0.700	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
1995-01-03	0	0.700	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
1994-12-30	0	0.700	-	0.700	-	-	0	0	-	0.679	-	0.679	-	-	0	-	0.00%
1994-12-29	0	0.700	-	0.700	-	-	200,000	140,000	0.7000	0.679	-	0.679	-	-	206,250	0.6788	0.00%
1994-12-28	0	0.700	-	0.700	-	-	0	0	-	0.679	-	0.679	-	-	0	-	-2.78%
1994-12-23	0	0.720	-	0.740	-	-	0	0	-	0.698	-	0.718	-	-	0	-	0.00%
1994-12-22	0	0.720	-	0.720	-	-	0	0	-	0.698	-	0.698	-	-	0	-	-8.86%
1994-12-21	0	0.790	-	0.790	0.790	0.790	54,000	42,660	0.7900	0.766	-	0.766	0.766	0.766	55,688	0.7661	0.00%
1994-12-20	0	0.790	-	0.800	-	-	0	0	-	0.766	-	0.776	-	-	0	-	0.00%
1994-12-19	0	0.790	0.750	0.800	-	-	0	0	-	0.766	0.727	0.776	-	-	0	-	0.00%
1994-12-16	0	0.790	0.700	0.820	0.770	0.790	100,000	78,000	0.7800	0.766	0.679	0.795	0.747	0.766	103,125	0.7564	5.33%
1994-12-15	0	0.750	-	0.780	0.740	0.750	100,000	74,700	0.7470	0.727	-	0.756	0.718	0.727	103,125	0.7244	1.35%
1994-12-14	0	0.740	0.740	0.770	0.690	0.730	134,000	96,220	0.7181	0.718	0.718	0.747	0.669	0.708	138,188	0.6963	12.12%
1994-12-13	0	0.660	0.660	0.690	0.650	0.650	40,000	26,000	0.6500	0.640	0.640	0.669	0.630	0.630	41,250	0.6303	4.76%
1994-12-12	0	0.630	0.620	-	-	-	0	0	-	0.611	0.601	-	-	-	0	-	0.00%
1994-12-09	0	0.630	0.570	-	-	-	0	0	-	0.611	0.553	-	-	-	0	-	0.00%
1994-12-08	0	0.630	0.630	0.640	0.630	0.640	120,000	76,600	0.6383	0.611	0.611	0.621	0.611	0.621	123,750	0.6190	-3.08%
1994-12-07	0	0.650	0.640	0.650	0.650	0.660	340,000	223,000	0.6559	0.630	0.621	0.630	0.630	0.640	350,625	0.6360	-2.99%
1994-12-06	0	0.670	0.640	0.700	0.670	0.670	100,000	67,000	0.6700	0.650	0.621	0.679	0.650	0.650	103,125	0.6497	-2.90%
1994-12-05	0	0.690	0.680	0.720	0.690	0.690	300,000	207,000	0.6900	0.669	0.659	0.698	0.669	0.669	309,375	0.6691	2.99%
1994-12-02	0	0.670	0.660	0.730	0.670	0.670	10,000	6,700	0.6700	0.650	0.640	0.708	0.650	0.650	10,313	0.6497	-8.22%
1994-12-01	0	0.730	0.690	0.730	-	-	0	0	-	0.708	0.669	0.708	-	-	0	-	-2.67%
1994-11-30	0	0.750	0.740	0.790	0.740	0.780	644,000	484,760	0.7527	0.727	0.718	0.766	0.718	0.756	664,125	0.7299	-6.25%
1994-11-29	0	0.800	0.770	0.810	0.770	0.800	734,000	585,740	0.7980	0.776	0.747	0.785	0.747	0.776	756,938	0.7738	1.27%
1994-11-28	0	0.790	0.710	0.790	0.710	0.810	330,000	256,580	0.7775	0.766	0.688	0.766	0.688	0.785	340,313	0.7540	-2.47%
1994-11-25	0	0.810	0.810	0.850	0.750	0.810	102,000	80,900	0.7931	0.785	0.785	0.824	0.727	0.785	105,188	0.7691	6.58%
1994-11-24	0	0.760	0.760	0.780	0.750	0.760	180,000	136,200	0.7567	0.737	0.737	0.756	0.727	0.737	185,625	0.7337	8.57%
1994-11-23	0	0.700	0.700	0.730	0.700	0.700	100,000	70,000	0.7000	0.679	0.679	0.708	0.679	0.679	103,125	0.6788	-1.41%
1994-11-22	0	0.710	0.710	0.760	0.680	0.750	5,300,000	3,754,000	0.7083	0.688	0.688	0.737	0.659	0.727	5,465,625	0.6868	-5.33%
1994-11-21	0	0.750	0.690	0.780	0.690	0.770	542,000	396,440	0.7314	0.727	0.669	0.756	0.669	0.747	558,938	0.7093	0.00%
1994-11-18	0	0.750	0.700	0.770	0.700	0.800	656,000	471,080	0.7181	0.727	0.679	0.747	0.679	0.776	676,500	0.6963	-16.67%
1994-11-17	0	0.900	0.830	0.900	0.800	0.990	6,158,000	5,814,540	0.9442	0.873	0.805	0.873	0.776	0.960	6,350,438	0.9156	-9.09%
1994-11-16	0	0.990	-	0.990	1.030	1.040	60,000	59,800	0.9967	0.960	-	0.960	0.999	1.008	61,875	0.9665	-1.00%
1994-11-15	0	1.000	-	1.000	-	-	30,000	28,800	0.9600	0.970	-	0.970	-	-	30,938	0.9309	0.00%
1994-11-14	0	1.000	-	1.010	1.000	1.000	24,000	24,040	1.0017	0.970	-	0.979	0.970	0.970	24,750	0.9713	0.00%
1994-11-11	0	1.000	-	1.000	-	-	0	0	-	0.970	-	0.970	-	-	0	-	0.00%
1994-11-10	0	1.000	-	1.000	1.000	1.000	36,000	36,000	1.0000	0.970	-	0.970	0.970	0.970	37,125	0.9697	-1.96%
1994-11-09	0	1.020	-	1.030	-	-	0	0	-	0.989	-	0.999	-	-	0	-	0.00%
1994-11-08	0	1.020	-	1.020	-	-	0	0	-	0.989	-	0.989	-	-	0	-	-1.92%
1994-11-07	0	1.040	-	1.040	1.040	1.040	8,000	8,320	1.0400	1.008	-	1.008	1.008	1.008	8,250	1.0085	1.96%
1994-11-04	0	1.020	-	1.020	1.010	1.020	14,000	14,180	1.0129	0.989	-	0.989	0.979	0.989	14,438	0.9822	3.03%
1994-11-03	0	0.990	-	1.000	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
1994-11-02	0	0.990	-	0.990	0.960	0.990	54,000	52,020	0.9633	0.960	-	0.960	0.931	0.960	55,688	0.9341	0.00%
1994-11-01	0	0.990	-	1.000	-	-	0	0	-	0.960	-	0.970	-	-	0	-	0.00%
1994-10-31	0	0.990	0.960	0.990	-	-	0	0	-	0.960	0.931	0.960	-	-	0	-	0.00%
1994-10-28	0	0.990	0.950	0.990	0.990	0.990	140,000	138,600	0.9900	0.960	0.921	0.960	0.960	0.960	144,375	0.9600	-1.98%
1994-10-27	0	1.010	0.940	1.010	0.940	1.010	192,000	188,780	0.9832	0.979	0.912	0.979	0.912	0.979	198,000	0.9534	4.12%
1994-10-26	0	0.970	0.950	0.980	0.970	0.970	30,000	29,100	0.9700	0.941	0.921	0.950	0.941	0.941	30,938	0.9406	-3.00%
1994-10-25	0	1.000	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.00%
1994-10-24	0	1.000	-	1.000	-	-	0	0	-	0.970	-	0.970	-	-	0	-	0.00%
1994-10-21	0	1.000	0.960	1.000	0.970	1.000	52,000	51,640	0.9931	0.970	0.931	0.970	0.941	0.970	53,625	0.9630	0.00%
1994-10-20	0	1.000	-	1.000	1.050	1.050	30,000	31,500	1.0500	0.970	-	0.970	1.018	1.018	30,938	1.0182	-2.91%
1994-10-19	0	1.030	-	1.030	-	-	0	0	-	0.999	-	0.999	-	-	0	-	0.00%
1994-10-18	0	1.030	-	1.040	-	-	0	0	-	0.999	-	1.008	-	-	0	-	-0.96%
1994-10-17	0	1.040	-	1.040	-	-	0	0	-	1.008	-	1.008	-	-	0	-	0.00%
1994-10-14	0	1.040	-	1.050	1.040	1.040	20,000	20,800	1.0400	1.008	-	1.018	1.008	1.008	20,625	1.0085	5.05%
1994-10-12	0	0.990	-	1.000	0.990	0.990	10,000	9,900	0.9900	0.960	-	0.970	0.960	0.960	10,313	0.9600	3.13%
1994-10-11	0	0.960	-	0.960	-	-	0	0	-	0.931	-	0.931	-	-	0	-	0.00%
1994-10-10	0	0.960	-	0.960	-	-	0	0	-	0.931	-	0.931	-	-	0	-	0.00%
1994-10-07	0	0.960	-	0.960	0.960	0.960	10,000	9,600	0.9600	0.931	-	0.931	0.931	0.931	10,313	0.9309	3.23%
1994-10-06	0	0.930	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	0.00%
1994-10-05	0	0.930	-	-	-	-	0	0	-	0.902	-	-	-	-	0	-	0.00%
1994-10-04	0	0.930	0.930	-	0.900	0.920	20,000	18,200	0.9100	0.902	0.902	-	0.873	0.892	20,625	0.8824	6.90%
1994-10-03	0	0.870	0.870	-	0.840	0.840	30,000	25,200	0.8400	0.844	0.844	-	0.815	0.815	30,938	0.8145	3.57%
1994-09-30	0	0.840	0.840	0.860	0.840	0.860	82,000	69,080	0.8424	0.815	0.815	0.834	0.815	0.834	84,563	0.8169	0.00%
1994-09-29	0	0.840	0.830	-	-	-	0	0	-	0.815	0.805	-	-	-	0	-	0.00%
1994-09-28	0	0.840	0.820	0.880	0.840	0.880	170,000	145,200	0.8541	0.815	0.795	0.853	0.815	0.853	175,313	0.8282	-6.67%
1994-09-27	0	0.900	0.900	0.960	0.900	0.920	92,000	83,560	0.9083	0.873	0.873	0.931	0.873	0.892	94,875	0.8807	-4.26%
1994-09-26	0	0.940	-	0.960	-	-	0	0	-	0.912	-	0.931	-	-	0	-	0.00%
1994-09-23	0	0.940	-	0.980	0.940	0.940	30,000	28,200	0.9400	0.912	-	0.950	0.912	0.912	30,938	0.9115	-2.08%
1994-09-22	0	0.960	-	0.960	-	-	0	0	-	0.931	-	0.931	-	-	0	-	-4.00%
1994-09-20	0	1.000	-	1.000	-	-	0	0	-	0.970	-	0.970	-	-	0	-	0.00%
1994-09-19	0	1.000	-	1.010	1.000	1.000	28,000	28,000	1.0000	0.970	-	0.979	0.970	0.970	28,875	0.9697	0.00%
1994-09-16	0	1.000	-	1.005	-	-	0	0	-	0.970	-	0.975	-	-	0	-	0.00%
1994-09-15	0	1.000	-	-	-	-	0	0	-	0.970	-	-	-	-	0	-	0.00%
1994-09-14	0	1.000	1.000	1.005	1.000	1.005	120,000	120,400	1.0033	0.970	0.970	0.975	0.970	0.975	123,750	0.9729	-0.50%
1994-09-13	0	1.005	1.000	-	0.980	1.005	92,000	91,700	0.9967	0.975	0.970	-	0.950	0.975	94,875	0.9665	2.87%
1994-09-12	0	1.000	-	0.990	1.000	1.030	50,000	50,600	1.0120	0.947	-	0.938	0.947	0.976	52,776	0.9588	-4.76%
1994-09-09	0	1.050	-	1.050	-	-	0	0	-	0.995	-	0.995	-	-	0	-	0.00%
1994-09-08	0	1.050	-	1.050	-	-	0	0	-	0.995	-	0.995	-	-	0	-	-0.94%
1994-09-07	0	1.060	-	-	-	-	0	0	-	1.004	-	-	-	-	0	-	0.00%
1994-09-06	0	1.060	-	1.060	-	-	0	0	-	1.004	-	1.004	-	-	0	-	0.00%
1994-09-05	0	1.060	-	1.060	-	-	0	0	-	1.004	-	1.004	-	-	0	-	-0.93%
1994-09-02	0	1.070	-	1.060	-	-	0	0	-	1.014	-	1.004	-	-	0	-	-0.93%
1994-09-01	0	1.080	1.060	1.080	-	-	0	0	-	1.023	1.004	1.023	-	-	0	-	-3.57%
1994-08-31	0	1.120	-	1.120	1.120	1.160	280,000	300,600	1.0736	1.061	-	1.061	1.061	1.099	295,548	1.0171	-6.67%
1994-08-30	0	1.200	-	1.200	-	-	0	0	-	1.137	-	1.137	-	-	0	-	0.00%
1994-08-26	0	1.200	-	1.200	-	-	0	0	-	1.137	-	1.137	-	-	0	-	0.00%
1994-08-25	0	1.200	-	1.200	-	-	0	0	-	1.137	-	1.137	-	-	0	-	0.00%
1994-08-24	0	1.200	-	1.210	-	-	0	0	-	1.137	-	1.146	-	-	0	-	0.00%
1994-08-23	0	1.200	-	1.225	-	-	20,000	24,000	1.2000	1.137	-	1.161	-	-	21,111	1.1369	0.00%
1994-08-22	0	1.200	-	1.205	1.185	1.200	4,000	4,770	1.1925	1.137	-	1.142	1.123	1.137	4,222	1.1298	3.45%
1994-08-19	0	1.160	-	-	-	-	0	0	-	1.099	-	-	-	-	0	-	0.00%
1994-08-18	0	1.160	-	1.180	1.160	1.160	20,000	23,200	1.1600	1.099	-	1.118	1.099	1.099	21,111	1.0990	-1.69%
1994-08-17	0	1.180	-	1.180	1.200	1.200	2,000	2,400	1.2000	1.118	-	1.118	1.137	1.137	2,111	1.1369	-1.67%
1994-08-16	0	1.200	-	1.200	-	-	0	0	-	1.137	-	1.137	-	-	0	-	-0.83%
1994-08-15	0	1.210	-	1.210	1.220	1.220	70,000	85,400	1.2200	1.146	-	1.146	1.156	1.156	73,887	1.1558	-1.22%
1994-08-12	0	1.225	1.230	1.240	1.200	1.230	322,000	389,200	1.2087	1.161	1.165	1.175	1.137	1.165	339,880	1.1451	-0.41%
1994-08-11	0	1.230	-	1.230	-	-	0	0	-	1.165	-	1.165	-	-	0	-	-0.81%
1994-08-10	0	1.240	-	1.240	1.240	1.270	52,000	64,540	1.2412	1.175	-	1.175	1.175	1.203	54,887	1.1759	-0.80%
1994-08-09	0	1.250	-	1.270	-	-	0	0	-	1.184	-	1.203	-	-	0	-	0.00%
1994-08-08	0	1.250	-	1.260	-	-	0	0	-	1.184	-	1.194	-	-	0	-	0.00%
1994-08-05	0	1.250	-	1.250	-	-	0	0	-	1.184	-	1.184	-	-	0	-	-0.79%
1994-08-04	0	1.260	-	1.260	-	-	90,000	99,000	1.1000	1.194	-	1.194	-	-	94,997	1.0421	0.00%
1994-08-03	0	1.260	-	1.260	-	-	0	0	-	1.194	-	1.194	-	-	0	-	0.00%
1994-08-02	0	1.260	-	1.260	-	-	0	0	-	1.194	-	1.194	-	-	0	-	0.00%
1994-08-01	0	1.260	-	1.275	-	-	100,000	110,000	1.1000	1.194	-	1.208	-	-	105,553	1.0421	0.00%
1994-07-29	0	1.260	-	1.260	1.260	1.260	60,000	75,600	1.2600	1.194	-	1.194	1.194	1.194	63,332	1.1937	-5.26%
1994-07-28	0	1.330	-	1.330	1.370	1.370	20,000	27,400	1.3700	1.260	-	1.260	1.298	1.298	21,111	1.2979	-1.48%
1994-07-27	0	1.350	-	1.350	1.350	1.380	46,000	62,480	1.3583	1.279	-	1.279	1.279	1.307	48,554	1.2868	0.75%
1994-07-26	0	1.340	-	1.340	-	-	0	0	-	1.270	-	1.270	-	-	0	-	-1.47%
1994-07-25	0	1.360	-	1.360	1.380	1.400	262,000	364,660	1.3918	1.288	-	1.288	1.307	1.326	276,548	1.3186	0.74%
1994-07-22	0	1.350	1.345	1.350	1.300	1.420	358,000	491,030	1.3716	1.279	1.274	1.279	1.232	1.345	377,879	1.2994	8.87%
1994-07-21	0	1.240	1.200	1.240	1.200	1.350	974,000	1,230,500	1.2633	1.175	1.137	1.175	1.137	1.279	1,028,083	1.1969	-8.82%
1994-07-20	0	1.360	1.350	1.360	1.360	1.440	1,440,000	1,975,820	1.3721	1.288	1.279	1.288	1.288	1.364	1,519,959	1.2999	-1.45%
1994-07-19	0	1.380	1.380	1.400	1.380	1.430	506,000	705,780	1.3948	1.307	1.307	1.326	1.307	1.355	534,097	1.3214	-1.08%
1994-07-18	0	1.395	1.375	1.395	1.320	1.415	1,850,000	2,547,050	1.3768	1.322	1.303	1.322	1.251	1.341	1,952,725	1.3044	6.49%
1994-07-15	0	1.310	1.280	1.285	1.260	1.320	664,000	852,270	1.2835	1.241	1.213	1.217	1.194	1.251	700,870	1.2160	1.55%
1994-07-14	0	1.290	1.250	1.300	1.170	1.300	762,000	934,520	1.2264	1.222	1.184	1.232	1.108	1.232	804,312	1.1619	12.17%
1994-07-13	0	1.150	1.130	1.150	1.120	1.160	410,000	469,350	1.1448	1.090	1.071	1.090	1.061	1.099	432,766	1.0845	4.55%
1994-07-12	0	1.100	1.080	1.100	1.035	1.100	166,000	178,770	1.0769	1.042	1.023	1.042	0.981	1.042	175,218	1.0203	6.80%
1994-07-11	0	1.030	1.020	-	1.020	1.040	190,000	194,900	1.0258	0.976	0.966	-	0.966	0.985	200,550	0.9718	0.98%
1994-07-08	0	1.020	1.010	1.020	1.010	1.020	180,000	182,120	1.0118	0.966	0.957	0.966	0.957	0.966	189,995	0.9586	0.00%
1994-07-07	0	1.020	0.990	1.020	1.000	1.020	80,000	80,500	1.0063	0.966	0.938	0.966	0.947	0.966	84,442	0.9533	0.99%
1994-07-06	0	1.010	0.990	1.020	1.010	1.010	130,000	131,300	1.0100	0.957	0.938	0.966	0.957	0.957	137,219	0.9569	0.00%
1994-07-05	0	1.010	-	1.010	0.990	1.010	100,000	99,600	0.9960	0.957	-	0.957	0.938	0.957	105,553	0.9436	1.00%
1994-07-04	0	1.000	0.985	-	0.980	1.000	110,000	108,850	0.9895	0.947	0.933	-	0.928	0.947	116,108	0.9375	2.04%
1994-07-01	0	0.980	0.980	-	-	-	0	0	-	0.928	0.928	-	-	-	0	-	1.03%
1994-06-30	0	0.970	0.970	-	0.970	0.980	20,000	19,500	0.9750	0.919	0.919	-	0.919	0.928	21,111	0.9237	-1.02%
1994-06-29	0	0.980	0.960	-	-	-	0	0	-	0.928	0.909	-	-	-	0	-	0.00%
1994-06-28	0	0.980	-	1.000	-	-	0	0	-	0.928	-	0.947	-	-	0	-	0.00%
1994-06-27	0	0.980	-	-	-	-	0	0	-	0.928	-	-	-	-	0	-	0.00%
1994-06-24	0	0.980	-	1.000	-	-	0	0	-	0.928	-	0.947	-	-	0	-	0.00%
1994-06-23	0	0.980	0.980	1.000	0.980	0.980	18,000	17,640	0.9800	0.928	0.928	0.947	0.928	0.928	18,999	0.9284	0.00%
1994-06-22	0	0.980	0.950	0.980	0.980	0.990	22,000	21,580	0.9809	0.928	0.900	0.928	0.928	0.938	23,222	0.9293	-1.01%
1994-06-21	0	0.990	-	0.990	0.990	0.990	20,000	19,800	0.9900	0.938	-	0.938	0.938	0.938	21,111	0.9379	4.21%
1994-06-20	0	0.950	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1994-06-17	0	0.950	0.950	1.000	0.950	0.950	10,000	9,500	0.9500	0.900	0.900	0.947	0.900	0.900	10,555	0.9000	-4.04%
1994-06-16	0	0.990	0.980	-	0.990	0.990	20,000	19,800	0.9900	0.938	0.928	-	0.938	0.938	21,111	0.9379	-1.00%
1994-06-15	0	1.000	0.980	1.000	-	-	0	0	-	0.947	0.928	0.947	-	-	0	-	0.00%
1994-06-10	0	1.000	-	1.020	-	-	0	0	-	0.947	-	0.966	-	-	0	-	0.00%
1994-06-09	0	1.000	0.970	1.020	-	-	0	0	-	0.947	0.919	0.966	-	-	0	-	0.00%
1994-06-08	0	1.000	0.970	1.020	1.000	1.000	50,000	50,000	1.0000	0.947	0.919	0.966	0.947	0.947	52,776	0.9474	0.00%
1994-06-07	0	1.000	-	-	1.000	1.000	50,000	50,000	1.0000	0.947	-	-	0.947	0.947	52,776	0.9474	-2.91%
1994-06-06	0	1.030	-	1.030	-	-	0	0	-	0.976	-	0.976	-	-	0	-	0.00%
1994-06-03	0	1.030	0.990	1.030	-	-	0	0	-	0.976	0.938	0.976	-	-	0	-	0.00%
1994-06-02	0	1.030	-	1.030	-	-	0	0	-	0.976	-	0.976	-	-	0	-	0.00%
1994-06-01	0	1.030	1.000	1.040	1.020	1.030	160,000	164,200	1.0263	0.976	0.947	0.985	0.966	0.976	168,884	0.9723	0.98%
1994-05-31	0	1.020	0.990	1.050	1.020	1.020	80,000	81,600	1.0200	0.966	0.938	0.995	0.966	0.966	84,442	0.9663	2.00%
1994-05-30	0	1.000	0.980	-	-	-	8,000	7,600	0.9500	0.947	0.928	-	-	-	8,444	0.9000	0.00%
1994-05-27	0	1.000	1.000	1.020	1.000	1.000	30,000	30,000	1.0000	0.947	0.947	0.966	0.947	0.947	31,666	0.9474	0.00%
1994-05-26	0	1.000	0.970	-	1.000	1.000	40,000	40,000	1.0000	0.947	0.919	-	0.947	0.947	42,221	0.9474	2.04%
1994-05-25	0	0.980	0.980	1.020	0.970	1.020	82,000	81,880	0.9985	0.928	0.928	0.966	0.919	0.966	86,553	0.9460	-2.00%
1994-05-24	0	1.000	1.000	1.030	1.000	1.000	54,000	54,000	1.0000	0.947	0.947	0.976	0.947	0.947	56,998	0.9474	0.00%
1994-05-23	0	1.000	0.970	1.040	1.000	1.000	70,000	70,000	1.0000	0.947	0.919	0.985	0.947	0.947	73,887	0.9474	0.00%
1994-05-20	0	1.000	0.980	1.010	0.970	1.000	1,692,000	1,678,740	0.9922	0.947	0.928	0.957	0.919	0.947	1,785,952	0.9400	0.00%
1994-05-19	0	1.000	0.980	1.000	0.980	1.000	522,000	514,760	0.9861	0.947	0.928	0.947	0.928	0.947	550,985	0.9343	0.00%
1994-05-18	0	1.000	1.000	-	1.000	1.000	40,000	40,000	1.0000	0.947	0.947	-	0.947	0.947	42,221	0.9474	-0.99%
1994-05-17	0	1.010	1.010	1.060	1.010	1.010	16,000	16,160	1.0100	0.957	0.957	1.004	0.957	0.957	16,888	0.9569	-3.81%
1994-05-16	0	1.050	-	1.060	1.050	1.060	70,000	73,700	1.0529	0.995	-	1.004	0.995	1.004	73,887	0.9975	-2.78%
1994-05-13	0	1.080	1.050	1.080	1.070	1.090	230,000	248,380	1.0799	1.023	0.995	1.023	1.014	1.033	242,771	1.0231	-1.82%
1994-05-12	0	1.100	1.080	1.100	1.100	1.100	100,000	110,000	1.1000	1.042	1.023	1.042	1.042	1.042	105,553	1.0421	-0.90%
1994-05-11	0	1.110	1.110	1.150	1.110	1.110	50,000	55,500	1.1100	1.052	1.052	1.090	1.052	1.052	52,776	1.0516	0.91%
1994-05-10	0	1.100	1.100	1.150	1.100	1.110	130,000	143,200	1.1015	1.042	1.042	1.090	1.042	1.052	137,219	1.0436	-4.35%
1994-05-09	0	1.150	-	1.150	-	-	0	0	-	1.090	-	1.090	-	-	0	-	0.00%
1994-05-06	0	1.150	1.100	1.170	1.150	1.150	20,000	23,000	1.1500	1.090	1.042	1.108	1.090	1.090	21,111	1.0895	0.00%
1994-05-05	0	1.150	1.130	1.200	1.150	1.150	192,000	220,800	1.1500	1.090	1.071	1.137	1.090	1.090	202,661	1.0895	-1.71%
1994-05-04	0	1.170	-	1.200	-	-	0	0	-	1.108	-	1.137	-	-	0	-	0.00%
1994-05-03	0	1.170	1.160	1.210	1.170	1.170	70,000	81,900	1.1700	1.108	1.099	1.146	1.108	1.108	73,887	1.1085	-1.68%
1994-05-02	0	1.190	1.190	1.210	1.190	1.190	90,000	107,100	1.1900	1.127	1.127	1.146	1.127	1.127	94,997	1.1274	-2.46%
1994-04-29	0	1.220	-	1.260	1.220	1.220	300,000	366,000	1.2200	1.156	-	1.194	1.156	1.156	316,658	1.1558	-1.61%
1994-04-28	0	1.240	-	1.290	-	-	0	0	-	1.175	-	1.222	-	-	0	-	0.00%
1994-04-27	0	1.240	1.230	1.250	1.230	1.230	100,000	123,000	1.2300	1.175	1.165	1.184	1.165	1.165	105,553	1.1653	0.00%
1994-04-26	0	1.240	1.230	1.240	1.220	1.240	130,000	159,200	1.2246	1.175	1.165	1.175	1.156	1.175	137,219	1.1602	0.81%
1994-04-25	0	1.230	-	1.230	-	-	200,000	246,000	1.2300	1.165	-	1.165	-	-	211,105	1.1653	0.00%
1994-04-22	0	1.230	1.230	-	1.230	1.230	42,000	51,660	1.2300	1.165	1.165	-	1.165	1.165	44,332	1.1653	0.00%
1994-04-21	0	1.230	1.230	1.250	1.230	1.240	680,000	838,400	1.2329	1.165	1.165	1.184	1.165	1.175	717,758	1.1681	-1.60%
1994-04-20	0	1.250	-	1.250	1.250	1.260	296,000	371,000	1.2534	1.184	-	1.184	1.184	1.194	312,436	1.1874	-1.57%
1994-04-19	0	1.270	1.270	-	-	-	0	0	-	1.203	1.203	-	-	-	0	-	0.00%
1994-04-18	0	1.270	1.270	1.290	1.270	1.280	74,000	94,480	1.2768	1.203	1.203	1.222	1.203	1.213	78,109	1.2096	-1.55%
1994-04-15	0	1.290	1.270	1.290	-	-	0	0	-	1.222	1.203	1.222	-	-	0	-	-0.77%
1994-04-14	0	1.300	-	1.300	1.280	1.300	450,000	583,840	1.2974	1.232	-	1.232	1.213	1.232	474,987	1.2292	0.00%
1994-04-13	0	1.300	1.290	1.300	1.270	1.300	344,000	446,480	1.2979	1.232	1.222	1.232	1.203	1.232	363,101	1.2296	2.36%
1994-04-12	0	1.270	1.270	1.300	1.270	1.270	236,000	299,720	1.2700	1.203	1.203	1.232	1.203	1.203	249,104	1.2032	0.00%
1994-04-11	0	1.270	1.260	1.270	1.270	1.270	240,000	304,800	1.2700	1.203	1.194	1.203	1.203	1.203	253,327	1.2032	0.00%
1994-04-08	0	1.270	1.260	1.270	1.270	1.270	190,000	240,500	1.2658	1.203	1.194	1.203	1.203	1.203	200,550	1.1992	-0.78%
1994-04-07	0	1.280	1.260	1.290	-	-	0	0	-	1.213	1.194	1.222	-	-	0	-	0.00%
1994-04-06	0	1.280	-	1.280	1.270	1.280	110,000	140,400	1.2764	1.213	-	1.213	1.203	1.213	116,108	1.2092	0.79%
1994-03-31	0	1.270	1.260	1.280	1.270	1.270	30,000	38,100	1.2700	1.203	1.194	1.213	1.203	1.203	31,666	1.2032	-0.78%
1994-03-30	0	1.280	1.260	-	-	-	60,000	76,800	1.2800	1.213	1.194	-	-	-	63,332	1.2127	0.00%
1994-03-29	0	1.280	1.280	1.300	1.280	1.280	88,000	112,640	1.2800	1.213	1.213	1.232	1.213	1.213	92,886	1.2127	0.00%
1994-03-28	0	1.280	1.280	1.300	1.280	1.280	90,000	115,200	1.2800	1.213	1.213	1.232	1.213	1.213	94,997	1.2127	0.00%
1994-03-25	0	1.280	1.280	1.300	1.280	1.300	60,000	77,320	1.2887	1.213	1.213	1.232	1.213	1.232	63,332	1.2209	-1.54%
1994-03-24	0	1.300	1.300	-	1.280	1.320	230,000	295,400	1.2843	1.232	1.232	-	1.213	1.251	242,771	1.2168	2.36%
1994-03-23	0	1.270	1.270	1.280	1.240	1.290	924,000	1,152,460	1.2473	1.203	1.203	1.213	1.175	1.222	975,307	1.1816	-0.78%
1994-03-22	0	1.280	1.260	1.280	1.260	1.300	160,000	205,360	1.2835	1.213	1.194	1.213	1.194	1.232	168,884	1.2160	0.00%
1994-03-21	0	1.280	1.280	1.310	1.280	1.300	162,000	207,760	1.2825	1.213	1.213	1.241	1.213	1.232	170,995	1.2150	-4.48%
1994-03-18	0	1.340	1.310	1.350	1.340	1.340	10,000	13,400	1.3400	1.270	1.241	1.279	1.270	1.270	10,555	1.2695	-2.19%
1994-03-17	0	1.370	1.370	1.380	1.330	1.370	136,000	182,320	1.3406	1.298	1.298	1.307	1.260	1.298	143,552	1.2701	1.48%
1994-03-16	0	1.350	-	1.350	1.330	1.370	346,000	468,760	1.3548	1.279	-	1.279	1.260	1.298	365,212	1.2835	-0.74%
1994-03-15	0	1.360	1.350	1.360	1.310	1.360	2,842,000	3,858,920	1.3578	1.288	1.279	1.288	1.241	1.288	2,999,808	1.2864	1.49%
1994-03-14	0	1.340	1.330	1.350	1.290	1.370	272,000	363,340	1.3358	1.270	1.260	1.279	1.222	1.298	287,103	1.2655	4.69%
1994-03-11	0	1.280	1.270	1.280	1.280	1.330	1,050,000	1,361,500	1.2967	1.213	1.203	1.213	1.213	1.260	1,108,303	1.2285	-7.25%
1994-03-10	0	1.380	1.360	1.390	1.380	1.400	670,000	933,600	1.3934	1.307	1.288	1.317	1.307	1.326	707,203	1.3201	-2.82%
1994-03-09	0	1.420	1.410	1.420	1.380	1.420	998,000	1,408,960	1.4118	1.345	1.336	1.345	1.307	1.345	1,053,416	1.3375	0.00%
1994-03-08	0	1.420	1.400	1.420	1.360	1.430	672,000	942,080	1.4019	1.345	1.326	1.345	1.288	1.355	709,314	1.3282	4.41%
1994-03-07	0	1.360	1.360	1.380	1.360	1.380	1,098,000	1,500,520	1.3666	1.288	1.288	1.307	1.288	1.307	1,158,969	1.2947	0.74%
1994-03-04	0	1.350	1.350	1.360	1.350	1.370	544,000	743,400	1.3665	1.279	1.279	1.288	1.279	1.298	574,207	1.2947	-0.74%
1994-03-03	0	1.360	1.340	1.360	1.340	1.390	1,662,000	2,267,080	1.3641	1.288	1.270	1.288	1.270	1.317	1,754,286	1.2923	0.00%
1994-03-02	0	1.360	1.360	1.380	1.350	1.370	372,000	506,920	1.3627	1.288	1.288	1.307	1.279	1.298	392,656	1.2910	-0.73%
1994-03-01	0	1.370	1.360	1.370	1.360	1.380	916,000	1,256,580	1.3718	1.298	1.288	1.298	1.288	1.307	966,863	1.2996	1.48%
1994-02-28	0	1.350	1.330	1.350	1.340	1.350	112,000	151,100	1.3491	1.279	1.260	1.279	1.270	1.279	118,219	1.2781	2.27%
1994-02-25	0	1.320	1.320	1.350	1.320	1.340	344,000	455,980	1.3255	1.251	1.251	1.279	1.251	1.270	363,101	1.2558	-2.94%
1994-02-24	0	1.360	1.350	1.380	1.350	1.370	534,000	727,320	1.3620	1.288	1.279	1.307	1.279	1.298	563,651	1.2904	-0.73%
1994-02-23	0	1.370	1.370	1.390	1.370	1.380	1,426,000	1,954,100	1.3703	1.298	1.298	1.317	1.298	1.307	1,505,182	1.2982	-1.44%
1994-02-22	0	1.390	1.370	1.390	1.380	1.420	1,350,000	1,886,740	1.3976	1.317	1.298	1.317	1.307	1.345	1,424,962	1.3241	-2.11%
1994-02-21	0	1.420	1.410	1.420	1.380	1.470	3,784,000	5,350,060	1.4139	1.345	1.336	1.345	1.307	1.393	3,994,115	1.3395	-0.70%
1994-02-18	0	1.430	1.440	1.450	1.390	1.500	36,978,000	52,847,420	1.4292	1.355	1.364	1.374	1.317	1.421	39,031,282	1.3540

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---