DreamEast Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00593	1993-07-27	2024-03-08	2026-01-27	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2026-01-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2024-03-11	1	0.190	0.190	0.192	0.184	0.200	1,890,500	368,818	0.1951	0.190	0.190	0.192	0.184	0.200	1,890,500	0.1951	-3.55%
2024-03-08	0	0.197	0.186	0.197	0.185	0.200	519,500	98,349	0.1893	0.197	0.186	0.197	0.185	0.200	519,500	0.1893	5.35%
2024-03-07	0	0.187	0.180	0.187	0.175	0.202	3,066,500	563,698	0.1838	0.187	0.180	0.187	0.175	0.202	3,066,500	0.1838	-3.61%
2024-03-06	0	0.194	0.190	0.194	0.190	0.208	2,937,500	573,753	0.1953	0.194	0.190	0.194	0.190	0.208	2,937,500	0.1953	-6.73%
2024-03-05	0	0.208	0.205	0.207	0.207	0.226	1,183,500	253,187	0.2139	0.208	0.205	0.207	0.207	0.226	1,183,500	0.2139	-7.96%
2024-03-04	0	0.226	0.211	0.226	0.206	0.238	11,234,000	2,532,919	0.2255	0.226	0.211	0.226	0.206	0.238	11,234,000	0.2255	-3.42%
2024-03-01	0	0.234	0.228	0.234	0.220	0.242	4,933,000	1,163,886	0.2359	0.234	0.228	0.234	0.220	0.242	4,933,000	0.2359	1.30%
2024-02-29	0	0.231	0.231	0.238	0.217	0.244	6,288,000	1,464,726	0.2329	0.231	0.231	0.238	0.217	0.244	6,288,000	0.2329	3.59%
2024-02-28	0	0.223	0.220	0.222	0.200	0.235	19,106,000	4,264,880	0.2232	0.223	0.220	0.222	0.200	0.235	19,106,000	0.2232	8.78%
2024-02-27	0	0.205	0.204	0.205	0.200	0.209	4,574,500	932,135	0.2038	0.205	0.204	0.205	0.200	0.209	4,574,500	0.2038	2.50%
2024-02-26	0	0.200	0.197	0.200	0.196	0.205	1,879,500	372,063	0.1980	0.200	0.197	0.200	0.196	0.205	1,879,500	0.1980	0.50%
2024-02-23	0	0.199	0.195	0.199	0.190	0.207	3,163,000	628,669	0.1988	0.199	0.195	0.199	0.190	0.207	3,163,000	0.1988	-2.45%
2024-02-22	0	0.204	0.197	0.204	0.197	0.213	2,555,000	516,561	0.2022	0.204	0.197	0.204	0.197	0.213	2,555,000	0.2022	-0.49%
2024-02-21	0	0.205	0.204	0.205	0.198	0.230	11,676,000	2,465,795	0.2112	0.205	0.204	0.205	0.198	0.230	11,676,000	0.2112	-6.39%
2024-02-20	0	0.219	0.215	0.219	0.188	0.228	14,939,000	3,105,807	0.2079	0.219	0.215	0.219	0.188	0.228	14,939,000	0.2079	6.31%
2024-02-19	0	0.206	0.205	0.206	0.173	0.207	21,420,000	4,249,236	0.1984	0.206	0.205	0.206	0.173	0.207	21,420,000	0.1984	16.38%
2024-02-16	0	0.177	0.175	0.177	0.170	0.179	1,889,000	329,377	0.1744	0.177	0.175	0.177	0.170	0.179	1,889,000	0.1744	6.63%
2024-02-15	0	0.166	0.166	0.172	0.156	0.173	1,480,500	244,543	0.1652	0.166	0.166	0.172	0.156	0.173	1,480,500	0.1652	3.11%
2024-02-14	0	0.161	0.161	0.164	0.155	0.164	204,500	32,596	0.1594	0.161	0.161	0.164	0.155	0.164	204,500	0.1594	-0.62%
2024-02-09	0	0.162	0.161	0.166	0.160	0.166	345,500	56,036	0.1622	0.162	0.161	0.166	0.160	0.166	345,500	0.1622	-3.57%
2024-02-08	0	0.168	0.168	0.172	0.161	0.173	725,000	120,793	0.1666	0.168	0.168	0.172	0.161	0.173	725,000	0.1666	0.60%
2024-02-07	0	0.167	0.165	0.166	0.165	0.176	1,253,500	208,419	0.1663	0.167	0.165	0.166	0.165	0.176	1,253,500	0.1663	-1.76%
2024-02-06	0	0.170	0.169	0.171	0.166	0.190	9,116,000	1,613,891	0.1770	0.170	0.169	0.171	0.166	0.190	9,116,000	0.1770	6.25%
2024-02-05	0	0.160	0.158	0.160	0.155	0.162	1,210,500	193,965	0.1602	0.160	0.158	0.160	0.155	0.162	1,210,500	0.1602	-1.84%
2024-02-02	0	0.163	0.158	0.163	0.155	0.171	2,968,500	473,296	0.1594	0.163	0.158	0.163	0.155	0.171	2,968,500	0.1594	-1.81%
2024-02-01	0	0.166	0.166	0.168	0.158	0.173	10,920,500	1,802,573	0.1651	0.166	0.166	0.168	0.158	0.173	10,920,500	0.1651	-4.05%
2024-01-31	0	0.173	0.169	0.173	0.166	0.175	2,565,500	442,254	0.1724	0.173	0.169	0.173	0.166	0.175	2,565,500	0.1724	2.98%
2024-01-30	0	0.168	0.168	0.172	0.166	0.178	2,752,500	466,502	0.1695	0.168	0.168	0.172	0.166	0.178	2,752,500	0.1695	-1.75%
2024-01-29	0	0.171	0.170	0.173	0.165	0.174	25,752,500	4,357,023	0.1692	0.171	0.170	0.173	0.165	0.174	25,752,500	0.1692	-1.72%
2024-01-26	0	0.174	0.170	0.174	0.166	0.179	4,504,000	764,666	0.1698	0.174	0.170	0.174	0.166	0.179	4,504,000	0.1698	0.00%
2024-01-25	0	0.174	0.174	0.182	0.173	0.191	8,170,000	1,510,253	0.1849	0.174	0.174	0.182	0.173	0.191	8,170,000	0.1849	-6.95%
2024-01-24	0	0.187	0.182	0.187	0.165	0.187	8,801,500	1,579,249	0.1794	0.187	0.182	0.187	0.165	0.187	8,801,500	0.1794	8.09%
2024-01-23	0	0.173	0.173	0.177	0.172	0.185	5,912,000	1,054,857	0.1784	0.173	0.173	0.177	0.172	0.185	5,912,000	0.1784	-3.89%
2024-01-22	0	0.180	0.175	0.179	0.170	0.182	3,023,500	529,603	0.1752	0.180	0.175	0.179	0.170	0.182	3,023,500	0.1752	1.69%
2024-01-19	0	0.177	0.176	0.177	0.163	0.177	2,807,500	480,083	0.1710	0.177	0.176	0.177	0.163	0.177	2,807,500	0.1710	1.72%
2024-01-18	0	0.174	0.168	0.174	0.165	0.180	2,575,500	444,759	0.1727	0.174	0.168	0.174	0.165	0.180	2,575,500	0.1727	-2.25%
2024-01-17	0	0.178	0.171	0.178	0.170	0.186	6,135,000	1,074,833	0.1752	0.178	0.171	0.178	0.170	0.186	6,135,000	0.1752	-4.30%
2024-01-16	0	0.186	0.186	0.187	0.176	0.190	5,408,500	984,170	0.1820	0.186	0.186	0.187	0.176	0.190	5,408,500	0.1820	-1.59%
2024-01-15	0	0.189	0.186	0.189	0.183	0.200	16,993,000	3,164,584	0.1862	0.189	0.186	0.189	0.183	0.200	16,993,000	0.1862	1.07%
2024-01-12	0	0.187	0.182	0.186	0.177	0.199	31,913,500	5,910,162	0.1852	0.187	0.182	0.186	0.177	0.199	31,913,500	0.1852	-6.03%
2024-01-11	0	0.199	0.195	0.199	0.192	0.214	5,771,000	1,152,807	0.1998	0.199	0.195	0.199	0.192	0.214	5,771,000	0.1998	-0.50%
2024-01-10	0	0.200	0.194	0.200	0.192	0.209	4,756,500	947,187	0.1991	0.200	0.194	0.200	0.192	0.209	4,756,500	0.1991	-1.96%
2024-01-09	0	0.204	0.203	0.204	0.201	0.219	20,161,000	4,232,935	0.2100	0.204	0.203	0.204	0.201	0.219	20,161,000	0.2100	-2.86%
2024-01-08	0	0.210	0.205	0.210	0.188	0.210	16,732,000	3,311,063	0.1979	0.210	0.205	0.210	0.188	0.210	16,732,000	0.1979	5.00%
2024-01-05	0	0.200	0.200	0.202	0.170	0.210	33,844,000	6,485,881	0.1916	0.200	0.200	0.202	0.170	0.210	33,844,000	0.1916	6.38%
2024-01-04	0	0.188	0.184	0.187	0.178	0.206	34,060,500	6,614,631	0.1942	0.188	0.184	0.187	0.178	0.206	34,060,500	0.1942	5.62%
2024-01-03	0	0.178	0.178	0.182	0.157	0.186	22,627,000	3,810,014	0.1684	0.178	0.178	0.182	0.157	0.186	22,627,000	0.1684	2.89%
2024-01-02	0	0.173	0.173	0.178	0.164	0.189	14,937,500	2,624,551	0.1757	0.173	0.173	0.178	0.164	0.189	14,937,500	0.1757	-3.89%
2023-12-29	0	0.180	0.179	0.180	0.176	0.212	40,967,000	7,924,690	0.1934	0.180	0.179	0.180	0.176	0.212	40,967,000	0.1934	-10.00%
2023-12-28	0	0.200	0.200	0.201	0.153	0.240	104,602,000	19,619,656	0.1876	0.200	0.200	0.201	0.153	0.240	104,602,000	0.1876	-24.53%
2023-12-27	0	0.265	0.265	0.270	0.250	2.130	202,249,500	168,526,245	0.8333	0.265	0.265	0.270	0.250	2.130	202,249,500	0.8333	-87.14%
2023-12-22	0	2.060	2.050	2.060	1.400	2.060	117,775,363	196,789,355	1.6709	2.060	2.050	2.060	1.400	2.060	117,775,363	1.6709	23.35%
2023-12-21	0	1.670	1.670	1.680	1.610	1.750	6,898,500	11,471,170	1.6628	1.670	1.670	1.680	1.610	1.750	6,898,500	1.6628	1.21%
2023-12-20	0	1.650	1.570	1.650	1.500	1.650	12,096,500	18,976,010	1.5687	1.650	1.570	1.650	1.500	1.650	12,096,500	1.5687	12.24%
2023-12-19	0	1.470	1.460	1.540	1.260	1.550	1,530,000	2,292,415	1.4983	1.470	1.460	1.540	1.260	1.550	1,530,000	1.4983	6.52%
2023-12-18	0	1.380	1.380	1.450	1.260	1.450	87,000	120,580	1.3860	1.380	1.380	1.450	1.260	1.450	87,000	1.3860	-0.72%
2023-12-15	0	1.390	1.320	1.330	1.310	1.530	24,500	33,210	1.3555	1.390	1.320	1.330	1.310	1.530	24,500	1.3555	-0.71%
2023-12-14	0	1.400	1.350	1.400	1.260	1.410	2,386,500	3,187,545	1.3357	1.400	1.350	1.400	1.260	1.410	2,386,500	1.3357	-5.41%
2023-12-13	0	1.480	1.400	1.490	1.400	1.580	1,360,500	2,013,305	1.4798	1.480	1.400	1.490	1.400	1.580	1,360,500	1.4798	4.23%
2023-12-12	0	1.420	1.360	1.420	1.350	1.670	116,000	163,925	1.4131	1.420	1.360	1.420	1.350	1.670	116,000	1.4131	-2.74%
2023-12-11	0	1.460	1.350	1.480	1.350	1.500	279,000	402,165	1.4415	1.460	1.350	1.480	1.350	1.500	279,000	1.4415	13.18%
2023-12-08	0	1.290	1.260	1.290	1.260	1.340	22,500	28,535	1.2682	1.290	1.260	1.290	1.260	1.340	22,500	1.2682	-3.01%
2023-12-07	0	1.330	1.200	1.330	1.300	1.370	1,925,000	2,616,955	1.3595	1.330	1.200	1.330	1.300	1.370	1,925,000	1.3595	-3.62%
2023-12-06	0	1.380	1.250	1.320	1.260	1.490	6,345,000	8,521,770	1.3431	1.380	1.250	1.320	1.260	1.490	6,345,000	1.3431	3.76%
2023-12-05	0	1.330	1.280	1.330	1.300	1.600	40,500	55,950	1.3815	1.330	1.280	1.330	1.300	1.600	40,500	1.3815	-5.00%
2023-12-04	0	1.400	1.100	1.440	1.270	1.600	466,500	609,670	1.3069	1.400	1.100	1.440	1.270	1.600	466,500	1.3069	-9.68%
2023-12-01	0	1.550	1.400	1.550	1.550	1.550	3,531,000	5,437,940	1.5401	1.550	1.400	1.550	1.550	1.550	3,531,000	1.5401	-5.49%
2023-11-30	0	1.640	-	1.640	1.620	1.650	5,500	8,925	1.6227	1.640	-	1.640	1.620	1.650	5,500	1.6227	1.23%
2023-11-29	0	1.620	1.380	1.620	-	-	0	0	-	1.620	1.380	1.620	-	-	0	-	-1.22%
2023-11-28	0	1.640	1.400	1.640	1.650	1.650	500	825	1.6500	1.640	1.400	1.640	1.650	1.650	500	1.6500	5.13%
2023-11-27	0	1.560	1.200	1.560	1.500	1.590	5,500	8,340	1.5164	1.560	1.200	1.560	1.500	1.590	5,500	1.5164	7.59%
2023-11-24	0	1.450	1.300	1.450	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	0.00%
2023-11-23	0	1.450	1.200	1.450	1.320	1.450	25,500	35,340	1.3859	1.450	1.200	1.450	1.320	1.450	25,500	1.3859	0.00%
2023-11-22	0	1.450	-	1.450	1.490	1.490	10,500	15,445	1.4710	1.450	-	1.450	1.490	1.490	10,500	1.4710	2.84%
2023-11-21	0	1.410	1.400	1.420	1.310	1.520	34,000	48,815	1.4357	1.410	1.400	1.420	1.310	1.520	34,000	1.4357	-6.00%
2023-11-20	0	1.500	1.470	1.500	1.500	1.650	133,500	212,760	1.5937	1.500	1.470	1.500	1.500	1.650	133,500	1.5937	2.04%
2023-11-17	0	1.470	1.350	1.470	1.380	1.470	4,972,000	7,020,800	1.4121	1.470	1.350	1.470	1.380	1.470	4,972,000	1.4121	6.52%
2023-11-16	0	1.380	1.340	1.380	1.340	1.390	11,411,000	15,420,060	1.3513	1.380	1.340	1.380	1.340	1.390	11,411,000	1.3513	2.22%
2023-11-15	0	1.350	1.300	1.380	1.230	1.400	15,265,500	20,318,650	1.3310	1.350	1.300	1.380	1.230	1.400	15,265,500	1.3310	7.14%
2023-11-14	0	1.260	1.210	1.280	1.100	1.580	14,527,000	18,368,185	1.2644	1.260	1.210	1.280	1.100	1.580	14,527,000	1.2644	-9.35%
2023-11-13	0	1.390	1.250	1.330	1.300	1.800	62,000	85,720	1.3826	1.390	1.250	1.330	1.300	1.800	62,000	1.3826	-12.03%
2023-11-10	0	1.580	1.360	1.580	1.450	1.600	143,135	222,649	1.5555	1.580	1.360	1.580	1.450	1.600	143,135	1.5555	1.94%
2023-11-09	0	1.550	1.410	1.550	1.500	1.890	26,000	40,405	1.5540	1.550	1.410	1.550	1.500	1.890	26,000	1.5540	-3.13%
2023-11-08	0	1.600	-	1.600	1.480	1.650	14,000	21,990	1.5707	1.600	-	1.600	1.480	1.650	14,000	1.5707	-9.60%
2023-11-07	0	1.770	1.640	1.770	1.550	1.800	281,000	461,200	1.6413	1.770	1.640	1.770	1.550	1.800	281,000	1.6413	-1.67%
2023-11-06	0	1.800	1.650	1.800	1.700	1.900	6,000	10,800	1.8000	1.800	1.650	1.800	1.700	1.900	6,000	1.8000	0.56%
2023-11-03	0	1.790	1.610	1.790	1.670	1.850	25,500	44,520	1.7459	1.790	1.610	1.790	1.670	1.850	25,500	1.7459	-1.65%
2023-11-02	0	1.820	1.750	1.820	1.580	1.880	165,500	299,520	1.8098	1.820	1.750	1.820	1.580	1.880	165,500	1.8098	1.68%
2023-11-01	0	1.790	1.600	1.790	1.550	1.900	133,000	222,235	1.6709	1.790	1.600	1.790	1.550	1.900	133,000	1.6709	2.29%
2023-10-31	0	1.750	1.470	1.900	1.110	1.800	448,000	636,910	1.4217	1.750	1.470	1.900	1.110	1.800	448,000	1.4217	26.81%
2023-10-30	0	1.380	1.100	1.380	1.100	1.380	230,500	269,160	1.1677	1.380	1.100	1.380	1.100	1.380	230,500	1.1677	38.00%
2023-10-27	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-08-31	0	1.000	0.900	1.000	0.850	1.060	637,500	616,870	0.9676	1.000	0.900	1.000	0.850	1.060	637,500	0.9676	-7.41%
2023-08-30	0	1.080	1.020	1.080	0.830	1.100	59,000	63,630	1.0785	1.080	1.020	1.080	0.830	1.100	59,000	1.0785	21.35%
2023-08-29	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2023-08-18	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2023-08-17	0	0.890	0.710	0.890	-	-	0	0	-	0.890	0.710	0.890	-	-	0	-	-2.20%
2023-08-16	0	0.910	0.680	-	-	-	0	0	-	0.910	0.680	-	-	-	0	-	0.00%
2023-08-15	0	0.910	0.680	-	-	-	0	0	-	0.910	0.680	-	-	-	0	-	0.00%
2023-08-14	0	0.910	0.700	-	-	-	0	0	-	0.910	0.700	-	-	-	0	-	0.00%
2023-08-11	0	0.910	0.830	1.120	-	-	0	0	-	0.910	0.830	1.120	-	-	0	-	0.00%
2023-08-10	0	0.910	0.830	1.120	-	-	0	0	-	0.910	0.830	1.120	-	-	0	-	0.00%
2023-08-09	0	0.910	0.850	0.910	-	-	0	0	-	0.910	0.850	0.910	-	-	0	-	-2.15%
2023-08-08	0	0.930	0.850	1.120	-	-	0	0	-	0.930	0.850	1.120	-	-	0	-	0.00%
2023-08-07	0	0.930	0.850	1.120	-	-	0	0	-	0.930	0.850	1.120	-	-	0	-	0.00%
2023-08-04	0	0.930	0.850	1.120	-	-	0	0	-	0.930	0.850	1.120	-	-	0	-	0.00%
2023-08-03	0	0.930	0.850	1.120	-	-	0	0	-	0.930	0.850	1.120	-	-	0	-	0.00%
2023-08-02	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	0.00%
2023-08-01	0	0.930	0.850	1.120	-	-	0	0	-	0.930	0.850	1.120	-	-	0	-	0.00%
2023-07-31	0	0.930	0.850	0.930	-	-	0	0	-	0.930	0.850	0.930	-	-	0	-	0.00%
2023-07-28	0	0.930	0.770	0.930	0.680	0.950	6,000	5,380	0.8967	0.930	0.770	0.930	0.680	0.950	6,000	0.8967	12.05%
2023-07-27	0	0.830	0.770	1.000	-	-	0	0	-	0.830	0.770	1.000	-	-	0	-	0.00%
2023-07-26	0	0.830	0.710	1.000	-	-	0	0	-	0.830	0.710	1.000	-	-	0	-	0.00%
2023-07-25	0	0.830	0.730	1.060	-	-	0	0	-	0.830	0.730	1.060	-	-	0	-	0.00%
2023-07-24	0	0.830	0.700	1.000	-	-	0	0	-	0.830	0.700	1.000	-	-	0	-	0.00%
2023-07-21	0	0.830	0.680	1.000	-	-	0	0	-	0.830	0.680	1.000	-	-	0	-	0.00%
2023-07-20	0	0.830	0.830	1.000	0.830	0.830	5,000	4,150	0.8300	0.830	0.830	1.000	0.830	0.830	5,000	0.8300	7.79%
2023-07-19	0	0.770	0.700	1.000	-	-	0	0	-	0.770	0.700	1.000	-	-	0	-	0.00%
2023-07-18	0	0.770	0.700	0.980	-	-	0	0	-	0.770	0.700	0.980	-	-	0	-	0.00%
2023-07-14	0	0.770	0.700	0.980	-	-	0	0	-	0.770	0.700	0.980	-	-	0	-	0.00%
2023-07-13	0	0.770	0.750	0.980	-	-	0	0	-	0.770	0.750	0.980	-	-	0	-	0.00%
2023-07-12	0	0.770	0.770	1.030	0.770	0.870	11,900	9,303	0.7818	0.770	0.770	1.030	0.770	0.870	11,900	0.7818	-10.47%
2023-07-11	0	0.860	0.860	1.030	-	-	0	0	-	0.860	0.860	1.030	-	-	0	-	0.00%
2023-07-10	0	0.860	0.860	0.960	0.850	0.870	18,000	15,470	0.8594	0.860	0.860	0.960	0.850	0.870	18,000	0.8594	-14.00%
2023-07-07	0	1.000	0.870	1.030	-	-	0	0	-	1.000	0.870	1.030	-	-	0	-	0.00%
2023-07-06	0	1.000	0.870	1.020	1.000	1.000	6,000	6,000	1.0000	1.000	0.870	1.020	1.000	1.000	6,000	1.0000	0.00%
2023-07-05	0	1.000	0.870	1.030	-	-	0	0	-	1.000	0.870	1.030	-	-	0	-	0.00%
2023-07-04	0	1.000	0.870	1.000	-	-	0	0	-	1.000	0.870	1.000	-	-	0	-	0.00%
2023-07-03	0	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	-2.91%
2023-06-30	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-29	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-28	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-27	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-26	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-23	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-21	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-20	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-19	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-16	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-15	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2023-06-14	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	-5.50%
2023-06-13	0	1.090	0.910	1.090	1.130	1.200	1,500	1,730	1.1533	1.090	0.910	1.090	1.130	1.200	1,500	1.1533	9.00%
2023-06-12	0	1.000	0.870	1.000	0.690	1.140	87,500	67,910	0.7761	1.000	0.870	1.000	0.690	1.140	87,500	0.7761	7.53%
2023-06-09	0	0.930	0.700	-	-	-	0	0	-	0.930	0.700	-	-	-	0	-	0.00%
2023-06-08	0	0.930	0.800	-	-	-	0	0	-	0.930	0.800	-	-	-	0	-	0.00%
2023-06-07	0	0.930	0.810	-	-	-	0	0	-	0.930	0.810	-	-	-	0	-	0.00%
2023-06-06	0	0.930	0.810	-	-	-	0	0	-	0.930	0.810	-	-	-	0	-	0.00%
2023-06-05	0	0.930	0.810	0.940	0.800	0.930	4,500	3,670	0.8156	0.930	0.810	0.940	0.800	0.930	4,500	0.8156	-1.06%
2023-06-02	0	0.940	0.800	0.960	0.780	0.940	5,000	3,985	0.7970	0.940	0.800	0.960	0.780	0.940	5,000	0.7970	-4.08%
2023-06-01	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
2023-05-31	0	0.980	0.750	0.980	-	-	0	0	-	0.980	0.750	0.980	-	-	0	-	0.00%
2023-05-30	0	0.980	0.760	0.980	-	-	0	0	-	0.980	0.760	0.980	-	-	0	-	-1.01%
2023-05-29	0	0.990	0.990	1.100	-	-	2,000	1,800	0.9000	0.990	0.990	1.100	-	-	2,000	0.9000	4.21%
2023-05-25	0	0.950	0.760	-	-	-	0	0	-	0.950	0.760	-	-	-	0	-	0.00%
2023-05-24	0	0.950	0.780	-	-	-	0	0	-	0.950	0.780	-	-	-	0	-	0.00%
2023-05-23	0	0.950	0.820	0.950	-	-	0	0	-	0.950	0.820	0.950	-	-	0	-	0.00%
2023-05-22	0	0.950	0.720	-	-	-	0	0	-	0.950	0.720	-	-	-	0	-	0.00%
2023-05-19	0	0.950	0.810	0.950	-	-	0	0	-	0.950	0.810	0.950	-	-	0	-	0.00%
2023-05-18	0	0.950	0.810	0.950	-	-	0	0	-	0.950	0.810	0.950	-	-	0	-	0.00%
2023-05-17	0	0.950	0.740	-	-	-	0	0	-	0.950	0.740	-	-	-	0	-	0.00%
2023-05-16	0	0.950	0.760	-	-	-	0	0	-	0.950	0.760	-	-	-	0	-	0.00%
2023-05-15	0	0.950	0.820	1.000	-	-	0	0	-	0.950	0.820	1.000	-	-	0	-	0.00%
2023-05-12	0	0.950	0.820	0.950	0.670	0.950	16,000	15,060	0.9413	0.950	0.820	0.950	0.670	0.950	16,000	0.9413	5.56%
2023-05-11	0	0.900	0.670	-	-	-	0	0	-	0.900	0.670	-	-	-	0	-	0.00%
2023-05-10	0	0.900	0.670	-	-	-	0	0	-	0.900	0.670	-	-	-	0	-	0.00%
2023-05-09	0	0.900	0.710	-	-	-	0	0	-	0.900	0.710	-	-	-	0	-	0.00%
2023-05-08	0	0.900	0.650	-	0.870	0.870	3,000	2,610	0.8700	0.900	0.650	-	0.870	0.870	3,000	0.8700	2.27%
2023-05-05	0	0.880	0.670	0.880	0.880	0.880	2,500	2,200	0.8800	0.880	0.670	0.880	0.880	0.880	2,500	0.8800	-2.22%
2023-05-04	0	0.900	0.670	-	-	-	0	0	-	0.900	0.670	-	-	-	0	-	0.00%
2023-05-03	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2023-05-02	0	0.900	0.660	0.900	-	-	0	0	-	0.900	0.660	0.900	-	-	0	-	-1.10%
2023-04-28	0	0.910	0.680	0.910	-	-	0	0	-	0.910	0.680	0.910	-	-	0	-	0.00%
2023-04-27	0	0.910	0.680	0.910	-	-	0	0	-	0.910	0.680	0.910	-	-	0	-	0.00%
2023-04-26	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2023-04-25	0	0.910	0.680	-	-	-	0	0	-	0.910	0.680	-	-	-	0	-	0.00%
2023-04-24	0	0.910	0.910	-	-	-	0	0	-	0.910	0.910	-	-	-	0	-	0.00%
2023-04-21	0	0.910	0.910	0.930	0.910	0.920	21,000	19,260	0.9171	0.910	0.910	0.930	0.910	0.920	21,000	0.9171	-2.15%
2023-04-20	0	0.930	0.810	0.930	0.930	0.940	11,000	10,330	0.9391	0.930	0.810	0.930	0.930	0.940	11,000	0.9391	-6.06%
2023-04-19	0	0.990	0.900	0.990	-	-	0	0	-	0.990	0.900	0.990	-	-	0	-	-1.00%
2023-04-18	0	1.000	0.770	1.000	-	-	0	0	-	1.000	0.770	1.000	-	-	0	-	-0.99%
2023-04-17	0	1.010	0.900	1.010	-	-	0	0	-	1.010	0.900	1.010	-	-	0	-	0.00%
2023-04-14	0	1.010	0.900	1.190	-	-	0	0	-	1.010	0.900	1.190	-	-	0	-	0.00%
2023-04-13	0	1.010	1.000	1.190	0.990	1.010	16,500	16,515	1.0009	1.010	1.000	1.190	0.990	1.010	16,500	1.0009	1.00%
2023-04-12	0	1.000	0.900	-	-	-	0	0	-	1.000	0.900	-	-	-	0	-	0.00%
2023-04-11	0	1.000	0.760	1.000	-	-	0	0	-	1.000	0.760	1.000	-	-	0	-	0.00%
2023-04-06	0	1.000	0.760	1.000	-	-	0	0	-	1.000	0.760	1.000	-	-	0	-	0.00%
2023-04-04	0	1.000	0.780	1.000	-	-	0	0	-	1.000	0.780	1.000	-	-	0	-	-0.99%
2023-04-03	0	1.010	0.780	-	-	-	0	0	-	1.010	0.780	-	-	-	0	-	0.00%
2023-03-31	0	1.010	0.790	1.200	1.010	1.010	2,500	2,525	1.0100	1.010	0.790	1.200	1.010	1.010	2,500	1.0100	1.00%
2023-03-30	0	1.000	0.810	-	-	-	0	0	-	1.000	0.810	-	-	-	0	-	0.00%
2023-03-29	0	1.000	0.980	1.120	1.000	1.000	500	500	1.0000	1.000	0.980	1.120	1.000	1.000	500	1.0000	3.09%
2023-03-28	0	0.970	0.880	1.190	-	-	0	0	-	0.970	0.880	1.190	-	-	0	-	0.00%
2023-03-27	0	0.970	0.810	-	-	-	0	0	-	0.970	0.810	-	-	-	0	-	0.00%
2023-03-24	0	0.970	0.910	-	-	-	0	0	-	0.970	0.910	-	-	-	0	-	0.00%
2023-03-23	0	0.970	0.970	1.050	0.790	0.970	17,000	14,645	0.8615	0.970	0.970	1.050	0.790	0.970	17,000	0.8615	-4.90%
2023-03-22	0	1.020	1.020	1.090	0.930	1.080	6,000	5,690	0.9483	1.020	1.020	1.090	0.930	1.080	6,000	0.9483	-6.42%
2023-03-21	0	1.090	0.830	1.140	-	-	0	0	-	1.090	0.830	1.140	-	-	0	-	0.00%
2023-03-20	0	1.090	0.960	1.090	-	-	0	0	-	1.090	0.960	1.090	-	-	0	-	-0.91%
2023-03-17	0	1.100	0.920	1.100	-	-	0	0	-	1.100	0.920	1.100	-	-	0	-	0.00%
2023-03-16	0	1.100	1.000	1.100	1.090	1.100	12,500	13,690	1.0952	1.100	1.000	1.100	1.090	1.100	12,500	1.0952	0.00%
2023-03-15	0	1.100	1.100	1.190	-	-	0	0	-	1.100	1.100	1.190	-	-	0	-	4.76%
2023-03-14	0	1.050	0.980	1.050	0.920	1.050	3,500	3,325	0.9500	1.050	0.980	1.050	0.920	1.050	3,500	0.9500	-5.41%
2023-03-13	0	1.110	0.930	1.120	1.110	1.110	500	555	1.1100	1.110	0.930	1.120	1.110	1.110	500	1.1100	-0.89%
2023-03-10	0	1.120	0.900	-	-	-	0	0	-	1.120	0.900	-	-	-	0	-	0.00%
2023-03-09	0	1.120	0.930	-	1.120	1.120	2,500	2,800	1.1200	1.120	0.930	-	1.120	1.120	2,500	1.1200	0.00%
2023-03-08	0	1.120	0.960	1.120	-	-	0	0	-	1.120	0.960	1.120	-	-	0	-	0.00%
2023-03-07	0	1.120	1.000	1.280	-	-	0	0	-	1.120	1.000	1.280	-	-	0	-	0.00%
2023-03-06	0	1.120	0.890	1.120	1.120	1.120	500	560	1.1200	1.120	0.890	1.120	1.120	1.120	500	1.1200	0.00%
2023-03-03	0	1.120	1.000	1.120	-	-	0	0	-	1.120	1.000	1.120	-	-	0	-	0.00%
2023-03-02	0	1.120	0.900	-	-	-	0	0	-	1.120	0.900	-	-	-	0	-	0.00%
2023-03-01	0	1.120	1.010	-	-	-	0	0	-	1.120	1.010	-	-	-	0	-	0.00%
2023-02-28	0	1.120	1.060	-	1.120	1.140	17,000	19,095	1.1232	1.120	1.060	-	1.120	1.140	17,000	1.1232	-8.20%
2023-02-27	0	1.220	1.220	-	-	-	0	0	-	1.220	1.220	-	-	-	0	-	0.00%
2023-02-24	0	1.220	1.100	-	-	-	0	0	-	1.220	1.100	-	-	-	0	-	0.00%
2023-02-23	0	1.220	1.100	-	1.220	1.220	4,000	4,880	1.2200	1.220	1.100	-	1.220	1.220	4,000	1.2200	0.00%
2023-02-22	0	1.220	1.220	-	-	-	0	0	-	1.220	1.220	-	-	-	0	-	0.00%
2023-02-21	0	1.220	1.220	-	1.220	1.220	3,500	4,270	1.2200	1.220	1.220	-	1.220	1.220	3,500	1.2200	0.00%
2023-02-20	0	1.220	1.220	-	-	-	0	0	-	1.220	1.220	-	-	-	0	-	0.00%
2023-02-17	0	1.220	1.220	-	1.220	1.220	6,500	7,930	1.2200	1.220	1.220	-	1.220	1.220	6,500	1.2200	0.00%
2023-02-16	0	1.220	1.220	-	-	-	0	0	-	1.220	1.220	-	-	-	0	-	0.00%
2023-02-15	0	1.220	1.220	-	-	-	0	0	-	1.220	1.220	-	-	-	0	-	0.00%
2023-02-14	0	1.220	1.220	1.460	-	-	0	0	-	1.220	1.220	1.460	-	-	0	-	0.00%
2023-02-13	0	1.220	1.220	-	1.200	1.200	8,101	9,709	1.1985	1.220	1.220	-	1.200	1.200	8,101	1.1985	-7.58%
2023-02-10	0	1.320	1.320	1.460	1.250	1.350	36,500	47,040	1.2888	1.320	1.320	1.460	1.250	1.350	36,500	1.2888	-13.16%
2023-02-09	0	1.520	1.400	1.550	1.400	3.890	141,000	221,410	1.5703	1.520	1.400	1.550	1.400	3.890	141,000	1.5703	9.35%
2023-02-08	0	1.390	1.320	1.390	1.200	1.390	39,500	52,270	1.3233	1.390	1.320	1.390	1.200	1.390	39,500	1.3233	6.92%
2023-02-07	0	1.300	1.300	1.450	1.290	1.300	6,500	8,445	1.2992	1.300	1.300	1.450	1.290	1.300	6,500	1.2992	-5.80%
2023-02-06	0	1.380	1.380	1.480	1.380	1.380	1,500	2,070	1.3800	1.380	1.380	1.480	1.380	1.380	1,500	1.3800	0.00%
2023-02-03	0	1.380	1.380	1.470	1.380	3.000	123,500	185,720	1.5038	1.380	1.380	1.470	1.380	3.000	123,500	1.5038	2.99%
2023-02-02	0	1.340	1.340	1.450	1.280	1.280	11,000	14,080	1.2800	1.340	1.340	1.450	1.280	1.280	11,000	1.2800	7.20%
2023-02-01	0	1.250	1.250	-	1.230	1.230	23,000	28,290	1.2300	1.250	1.250	-	1.230	1.230	23,000	1.2300	1.63%
2023-01-31	0	1.230	1.050	1.450	-	-	0	0	-	1.230	1.050	1.450	-	-	0	-	0.00%
2023-01-30	0	1.230	1.020	-	1.230	1.250	44,500	54,980	1.2355	1.230	1.020	-	1.230	1.250	44,500	1.2355	0.82%
2023-01-27	0	1.220	1.220	1.400	-	-	0	0	-	1.220	1.220	1.400	-	-	0	-	5.17%
2023-01-26	0	1.160	1.160	-	1.080	1.150	24,722	28,366	1.1474	1.160	1.160	-	1.080	1.150	24,722	1.1474	-4.13%
2023-01-20	0	1.210	1.210	1.440	1.200	1.250	17,000	20,675	1.2162	1.210	1.210	1.440	1.200	1.250	17,000	1.2162	-5.47%
2023-01-19	0	1.280	-	1.350	-	-	0	0	-	1.280	-	1.350	-	-	0	-	0.00%
2023-01-18	0	1.280	1.050	1.350	-	-	0	0	-	1.280	1.050	1.350	-	-	0	-	0.00%
2023-01-17	0	1.280	1.060	1.350	-	-	0	0	-	1.280	1.060	1.350	-	-	0	-	0.00%
2023-01-16	0	1.280	1.070	1.280	-	-	0	0	-	1.280	1.070	1.280	-	-	0	-	0.00%
2023-01-13	0	1.280	-	1.280	1.280	1.280	2,000	2,560	1.2800	1.280	-	1.280	1.280	1.280	2,000	1.2800	-0.78%
2023-01-12	0	1.290	0.600	1.290	-	-	0	0	-	1.290	0.600	1.290	-	-	0	-	0.00%
2023-01-11	0	1.290	1.290	1.340	1.290	1.290	28,500	36,765	1.2900	1.290	1.290	1.340	1.290	1.290	28,500	1.2900	-0.77%
2023-01-10	0	1.300	1.060	1.300	-	-	0	0	-	1.300	1.060	1.300	-	-	0	-	0.00%
2023-01-09	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-5.80%
2023-01-06	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-0.72%
2023-01-05	0	1.390	-	1.390	-	-	0	0	-	1.390	-	1.390	-	-	0	-	0.00%
2023-01-04	0	1.390	1.160	1.390	1.110	1.400	10,000	13,855	1.3855	1.390	1.160	1.390	1.110	1.400	10,000	1.3855	26.36%
2023-01-03	0	1.100	1.150	1.300	1.100	1.110	19,000	20,920	1.1011	1.100	1.150	1.300	1.100	1.110	19,000	1.1011	-15.38%
2022-12-30	0	1.300	1.150	1.300	-	-	0	0	-	1.300	1.150	1.300	-	-	0	-	0.00%
2022-12-29	0	1.300	-	1.300	1.300	1.300	1,000	1,300	1.3000	1.300	-	1.300	1.300	1.300	1,000	1.3000	0.00%
2022-12-28	0	1.300	1.300	1.410	1.300	1.300	2,500	3,250	1.3000	1.300	1.300	1.410	1.300	1.300	2,500	1.3000	0.00%
2022-12-23	0	1.300	1.220	1.300	1.160	1.350	97,500	117,660	1.2068	1.300	1.220	1.300	1.160	1.350	97,500	1.2068	-3.70%
2022-12-22	0	1.350	1.290	1.400	1.250	1.450	42,500	56,095	1.3199	1.350	1.290	1.400	1.250	1.450	42,500	1.3199	-4.26%
2022-12-21	0	1.410	1.250	1.410	1.060	1.450	470,500	646,930	1.3750	1.410	1.250	1.410	1.060	1.450	470,500	1.3750	65.88%
2022-12-20	0	0.850	0.860	1.300	0.850	1.300	2,000	2,375	1.1875	0.850	0.860	1.300	0.850	1.300	2,000	1.1875	-34.62%
2022-12-19	0	1.300	0.860	1.300	1.300	1.300	11,500	14,950	1.3000	1.300	0.860	1.300	1.300	1.300	11,500	1.3000	0.00%
2022-12-16	0	1.300	1.300	1.380	1.300	1.300	2,500	3,250	1.3000	1.300	1.300	1.380	1.300	1.300	2,500	1.3000	0.00%
2022-12-15	0	1.300	1.030	1.480	1.300	1.300	7,000	9,100	1.3000	1.300	1.030	1.480	1.300	1.300	7,000	1.3000	0.78%
2022-12-14	0	1.290	-	1.430	1.290	1.290	1,500	1,935	1.2900	1.290	-	1.430	1.290	1.290	1,500	1.2900	0.00%
2022-12-13	0	1.290	-	1.350	1.290	1.290	23,500	30,315	1.2900	1.290	-	1.350	1.290	1.290	23,500	1.2900	0.00%
2022-12-12	0	1.290	1.280	1.380	1.280	1.500	35,500	47,830	1.3473	1.290	1.280	1.380	1.280	1.500	35,500	1.3473	-11.64%
2022-12-09	0	1.460	1.360	1.470	1.360	1.540	94,500	135,220	1.4309	1.460	1.360	1.470	1.360	1.540	94,500	1.4309	12.31%
2022-12-08	0	1.300	1.260	1.350	1.200	1.500	40,600	54,142	1.3335	1.300	1.260	1.350	1.200	1.500	40,600	1.3335	-13.33%
2022-12-07	0	1.500	1.490	1.500	1.200	2.990	697,285	1,070,835	1.5357	1.500	1.490	1.500	1.200	2.990	697,285	1.5357	48.51%
2022-12-06	0	1.010	1.020	1.150	0.910	1.200	89,000	89,735	1.0083	1.010	1.020	1.150	0.910	1.200	89,000	1.0083	-4.72%
2022-12-05	0	1.060	0.920	1.060	1.100	1.180	12,000	13,520	1.1267	1.060	0.920	1.060	1.100	1.180	12,000	1.1267	-10.17%
2022-12-02	0	1.180	0.940	1.180	1.180	1.180	1,500	1,770	1.1800	1.180	0.940	1.180	1.180	1.180	1,500	1.1800	0.00%
2022-12-01	0	1.180	0.770	1.180	1.200	1.200	10,000	12,000	1.2000	1.180	0.770	1.180	1.200	1.200	10,000	1.2000	0.00%
2022-11-30	0	1.180	0.840	1.180	1.180	1.180	7,000	8,260	1.1800	1.180	0.840	1.180	1.180	1.180	7,000	1.1800	0.00%
2022-11-29	0	1.180	-	1.180	1.100	1.200	54,500	60,000	1.1009	1.180	-	1.180	1.100	1.200	54,500	1.1009	7.27%
2022-11-28	0	1.100	0.910	1.100	-	-	0	0	-	1.100	0.910	1.100	-	-	0	-	0.00%
2022-11-25	0	1.100	0.880	1.100	1.100	1.100	10,500	11,550	1.1000	1.100	0.880	1.100	1.100	1.100	10,500	1.1000	10.00%
2022-11-24	0	1.000	0.910	1.100	-	-	0	0	-	1.000	0.910	1.100	-	-	0	-	0.00%
2022-11-23	0	1.000	1.000	1.100	1.000	1.200	23,000	23,100	1.0043	1.000	1.000	1.100	1.000	1.200	23,000	1.0043	-9.09%
2022-11-22	0	1.100	0.910	1.100	1.100	1.100	500	550	1.1000	1.100	0.910	1.100	1.100	1.100	500	1.1000	6.80%
2022-11-21	0	1.030	1.030	1.180	1.010	1.030	6,500	6,670	1.0262	1.030	1.030	1.180	1.010	1.030	6,500	1.0262	-6.36%
2022-11-18	0	1.100	1.100	1.160	0.900	1.290	56,500	60,190	1.0653	1.100	1.100	1.160	0.900	1.290	56,500	1.0653	-21.99%
2022-11-17	0	1.410	-	1.400	1.490	1.500	1,000	1,495	1.4950	1.410	-	1.400	1.490	1.500	1,000	1.4950	-4.08%
2022-11-16	0	1.470	1.100	1.470	1.500	1.600	10,500	16,650	1.5857	1.470	1.100	1.470	1.500	1.600	10,500	1.5857	-2.00%
2022-11-15	0	1.500	1.300	1.490	1.090	1.500	109,000	133,150	1.2216	1.500	1.300	1.490	1.090	1.500	109,000	1.2216	25.00%
2022-11-14	0	1.200	1.130	1.200	1.100	2.520	283,500	358,825	1.2657	1.200	1.130	1.200	1.100	2.520	283,500	1.2657	30.43%
2022-11-11	0	0.920	0.750	0.920	0.950	0.950	500	475	0.9500	0.920	0.750	0.920	0.950	0.950	500	0.9500	2.22%
2022-11-10	0	0.900	0.750	0.950	-	-	0	0	-	0.900	0.750	0.950	-	-	0	-	0.00%
2022-11-09	0	0.900	0.750	0.950	-	-	0	0	-	0.900	0.750	0.950	-	-	0	-	0.00%
2022-11-08	0	0.900	0.760	0.940	-	-	0	0	-	0.900	0.760	0.940	-	-	0	-	0.00%
2022-11-07	0	0.900	0.760	0.900	0.900	0.900	1,500	1,350	0.9000	0.900	0.760	0.900	0.900	0.900	1,500	0.9000	0.00%
2022-11-04	0	0.900	0.760	0.900	-	-	0	0	-	0.900	0.760	0.900	-	-	0	-	0.00%
2022-11-03	0	0.900	0.760	0.900	0.900	0.900	15,500	13,950	0.9000	0.900	0.760	0.900	0.900	0.900	15,500	0.9000	2.27%
2022-11-02	0	0.880	0.760	0.900	-	-	0	0	-	0.880	0.760	0.900	-	-	0	-	0.00%
2022-11-01	0	0.880	0.800	0.880	0.780	0.900	6,000	5,150	0.8583	0.880	0.800	0.880	0.780	0.900	6,000	0.8583	12.82%
2022-10-31	0	0.780	0.780	0.940	0.780	0.980	3,500	3,010	0.8600	0.780	0.780	0.940	0.780	0.980	3,500	0.8600	1.30%
2022-10-28	0	0.770	0.770	0.900	0.750	0.770	1,000	760	0.7600	0.770	0.770	0.900	0.750	0.770	1,000	0.7600	-12.50%
2022-10-27	0	0.880	0.790	0.890	0.750	0.950	16,000	13,800	0.8625	0.880	0.790	0.890	0.750	0.950	16,000	0.8625	10.00%
2022-10-26	0	0.800	0.750	0.810	0.730	1.000	171,000	135,715	0.7937	0.800	0.750	0.810	0.730	1.000	171,000	0.7937	1.27%
2022-10-25	0	0.790	-	0.990	-	-	0	0	-	0.790	-	0.990	-	-	0	-	0.00%
2022-10-24	0	0.790	0.790	0.960	-	-	0	0	-	0.790	0.790	0.960	-	-	0	-	1.28%
2022-10-21	0	0.780	0.730	0.960	0.780	0.780	1,000	780	0.7800	0.780	0.730	0.960	0.780	0.780	1,000	0.7800	0.00%
2022-10-20	0	0.780	0.720	0.880	0.710	0.780	12,000	8,920	0.7433	0.780	0.720	0.880	0.710	0.780	12,000	0.7433	-16.13%
2022-10-19	0	0.930	0.790	0.930	-	-	0	0	-	0.930	0.790	0.930	-	-	0	-	0.00%
2022-10-18	0	0.930	0.830	0.930	0.930	0.930	25,000	23,250	0.9300	0.930	0.830	0.930	0.930	0.930	25,000	0.9300	27.40%
2022-10-17	0	0.730	0.720	0.970	-	-	0	0	-	0.730	0.720	0.970	-	-	0	-	0.00%
2022-10-14	0	0.730	0.720	0.970	-	-	0	0	-	0.730	0.720	0.970	-	-	0	-	0.00%
2022-10-13	0	0.730	0.720	0.970	0.730	0.730	4,000	2,920	0.7300	0.730	0.720	0.970	0.730	0.730	4,000	0.7300	-16.09%
2022-10-12	0	0.870	0.720	1.100	-	-	0	0	-	0.870	0.720	1.100	-	-	0	-	0.00%
2022-10-11	0	0.870	0.720	0.870	-	-	0	0	-	0.870	0.720	0.870	-	-	0	-	0.00%
2022-10-10	0	0.870	0.720	0.870	-	-	0	0	-	0.870	0.720	0.870	-	-	0	-	0.00%
2022-10-07	0	0.870	0.820	1.110	-	-	0	0	-	0.870	0.820	1.110	-	-	0	-	0.00%
2022-10-06	0	0.870	0.740	-	-	-	0	0	-	0.870	0.740	-	-	-	0	-	0.00%
2022-10-05	0	0.870	0.730	1.110	-	-	0	0	-	0.870	0.730	1.110	-	-	0	-	0.00%
2022-10-03	0	0.870	0.870	0.940	0.800	0.870	6,500	5,550	0.8538	0.870	0.870	0.940	0.800	0.870	6,500	0.8538	-7.45%
2022-09-30	0	0.940	0.780	0.940	-	-	0	0	-	0.940	0.780	0.940	-	-	0	-	-5.05%
2022-09-29	0	0.990	0.790	0.990	0.990	1.490	18,500	20,555	1.1111	0.990	0.790	0.990	0.990	1.490	18,500	1.1111	-4.81%
2022-09-28	0	1.040	0.790	1.040	-	-	0	0	-	1.040	0.790	1.040	-	-	0	-	-5.45%
2022-09-27	0	1.100	0.800	1.100	0.990	1.140	12,000	13,400	1.1167	1.100	0.800	1.100	0.990	1.140	12,000	1.1167	11.11%
2022-09-26	0	0.990	0.620	0.990	1.000	1.200	11,000	12,095	1.0995	0.990	0.620	0.990	1.000	1.200	11,000	1.0995	10.00%
2022-09-23	0	0.900	0.750	0.900	-	-	0	0	-	0.900	0.750	0.900	-	-	0	-	-8.16%
2022-09-22	0	0.980	0.770	0.980	0.740	0.990	25,000	20,745	0.8298	0.980	0.770	0.980	0.740	0.990	25,000	0.8298	19.51%
2022-09-21	0	0.820	0.650	0.990	-	-	0	0	-	0.820	0.650	0.990	-	-	0	-	0.00%
2022-09-20	0	0.820	0.750	0.820	0.630	0.820	5,000	3,715	0.7430	0.820	0.750	0.820	0.630	0.820	5,000	0.7430	0.00%
2022-09-19	0	0.820	0.800	0.990	-	-	0	0	-	0.820	0.800	0.990	-	-	0	-	0.00%
2022-09-16	0	0.820	0.820	0.900	0.750	0.900	80,500	64,405	0.8001	0.820	0.820	0.900	0.750	0.900	80,500	0.8001	-17.17%
2022-09-15	0	0.990	0.790	0.990	-	-	0	0	-	0.990	0.790	0.990	-	-	0	-	0.00%
2022-09-14	0	0.990	0.760	0.990	-	-	0	0	-	0.990	0.760	0.990	-	-	0	-	0.00%
2022-09-13	0	0.990	0.780	0.990	0.990	0.990	4,000	3,960	0.9900	0.990	0.780	0.990	0.990	0.990	4,000	0.9900	0.00%
2022-09-09	0	0.990	0.750	1.180	-	-	500	495	0.9900	0.990	0.750	1.180	-	-	500	0.9900	0.00%
2022-09-08	0	0.990	0.990	1.160	-	-	0	0	-	0.990	0.990	1.160	-	-	0	-	0.00%
2022-09-07	0	0.990	0.990	1.190	-	-	0	0	-	0.990	0.990	1.190	-	-	0	-	0.00%
2022-09-06	0	0.990	0.750	-	-	-	0	0	-	0.990	0.750	-	-	-	0	-	0.00%
2022-09-05	0	0.990	0.780	1.180	-	-	0	0	-	0.990	0.780	1.180	-	-	0	-	0.00%
2022-09-02	0	0.990	0.820	1.180	-	-	0	0	-	0.990	0.820	1.180	-	-	0	-	0.00%
2022-09-01	0	0.990	0.790	-	0.990	0.990	10,000	9,900	0.9900	0.990	0.790	-	0.990	0.990	10,000	0.9900	0.00%
2022-08-31	0	0.990	0.990	-	-	-	0	0	-	0.990	0.990	-	-	-	0	-	0.00%
2022-08-30	0	0.990	0.770	1.480	-	-	0	0	-	0.990	0.770	1.480	-	-	0	-	0.00%
2022-08-29	0	0.990	0.990	-	-	-	0	0	-	0.990	0.990	-	-	-	0	-	0.00%
2022-08-26	0	0.990	0.990	1.220	0.790	1.490	79,000	83,540	1.0575	0.990	0.990	1.220	0.790	1.490	79,000	1.0575	28.57%
2022-08-25	0	0.770	0.770	0.950	0.720	0.930	6,500	4,785	0.7362	0.770	0.770	0.950	0.720	0.930	6,500	0.7362	5.48%
2022-08-24	0	0.730	0.730	0.970	0.630	0.630	500	315	0.6300	0.730	0.730	0.970	0.630	0.630	500	0.6300	-16.09%
2022-08-23	0	0.870	0.730	-	-	-	0	0	-	0.870	0.730	-	-	-	0	-	0.00%
2022-08-22	0	0.870	0.870	-	-	-	0	0	-	0.870	0.870	-	-	-	0	-	1.16%
2022-08-19	0	0.860	0.860	1.090	0.850	1.100	21,000	19,005	0.9050	0.860	0.860	1.090	0.850	1.100	21,000	0.9050	3.61%
2022-08-18	0	0.830	0.830	1.450	0.830	0.830	500	415	0.8300	0.830	0.830	1.450	0.830	0.830	500	0.8300	-36.15%
2022-08-17	0	1.300	-	1.480	-	-	0	0	-	1.300	-	1.480	-	-	0	-	0.00%
2022-08-16	0	1.300	-	1.480	-	-	0	0	-	1.300	-	1.480	-	-	0	-	0.00%
2022-08-15	0	1.300	-	1.380	-	-	0	0	-	1.300	-	1.380	-	-	0	-	0.00%
2022-08-12	0	1.300	-	1.350	-	-	0	0	-	1.300	-	1.350	-	-	0	-	0.00%
2022-08-11	0	1.300	0.830	1.300	1.400	1.560	6,000	8,480	1.4133	1.300	0.830	1.300	1.400	1.560	6,000	1.4133	1.56%
2022-08-10	0	1.280	-	1.400	-	-	0	0	-	1.280	-	1.400	-	-	0	-	0.00%
2022-08-09	0	1.280	1.000	1.280	1.050	1.400	1,000	1,225	1.2250	1.280	1.000	1.280	1.050	1.400	1,000	1.2250	42.22%
2022-08-08	0	0.900	-	1.050	-	-	0	0	-	0.900	-	1.050	-	-	0	-	0.00%
2022-08-05	0	0.900	0.900	1.050	0.900	0.900	500	450	0.9000	0.900	0.900	1.050	0.900	0.900	500	0.9000	-5.26%
2022-08-04	0	0.950	0.950	1.000	0.950	0.950	1,000	950	0.9500	0.950	0.950	1.000	0.950	0.950	1,000	0.9500	0.00%
2022-08-03	0	0.950	0.950	1.050	0.950	0.950	600	567	0.9450	0.950	0.950	1.050	0.950	0.950	600	0.9450	-5.00%
2022-08-02	0	1.000	-	1.020	-	-	0	0	-	1.000	-	1.020	-	-	0	-	0.00%
2022-08-01	0	1.000	0.500	1.000	1.000	1.000	5,500	5,500	1.0000	1.000	0.500	1.000	1.000	1.000	5,500	1.0000	-1.96%
2022-07-29	0	1.020	-	1.050	-	-	0	0	-	1.020	-	1.050	-	-	0	-	0.00%
2022-07-28	0	1.020	-	1.050	-	-	0	0	-	1.020	-	1.050	-	-	0	-	0.00%
2022-07-27	0	1.020	-	1.050	-	-	0	0	-	1.020	-	1.050	-	-	0	-	0.00%
2022-07-26	0	1.020	-	1.050	-	-	0	0	-	1.020	-	1.050	-	-	0	-	0.00%
2022-07-25	0	1.020	-	1.050	-	-	0	0	-	1.020	-	1.050	-	-	0	-	0.00%
2022-07-22	0	1.020	-	1.050	-	-	0	0	-	1.020	-	1.050	-	-	0	-	0.00%
2022-07-21	0	1.020	0.265	1.020	-	-	0	0	-	1.020	0.265	1.020	-	-	0	-	0.00%
2022-07-20	0	1.020	0.275	1.050	-	-	0	0	-	1.020	0.275	1.050	-	-	0	-	0.00%
2022-07-19	0	1.020	-	1.100	-	-	0	0	-	1.020	-	1.100	-	-	0	-	0.00%
2022-07-18	0	1.020	0.550	1.100	-	-	0	0	-	1.020	0.550	1.100	-	-	0	-	0.00%
2022-07-15	0	1.020	-	1.060	-	-	0	0	-	1.020	-	1.060	-	-	0	-	0.00%
2022-07-14	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	0.00%
2022-07-13	0	1.020	0.510	1.060	-	-	0	0	-	1.020	0.510	1.060	-	-	0	-	0.00%
2022-07-12	0	1.020	-	1.020	1.040	1.040	500	520	1.0400	1.020	-	1.020	1.040	1.040	500	1.0400	0.00%
2022-07-11	0	1.020	-	1.080	-	-	0	0	-	1.020	-	1.080	-	-	0	-	0.00%
2022-07-08	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	0.00%
2022-07-07	0	1.020	-	1.070	-	-	0	0	-	1.020	-	1.070	-	-	0	-	0.00%
2022-07-06	0	1.020	0.255	1.020	-	-	0	0	-	1.020	0.255	1.020	-	-	0	-	0.00%
2022-07-05	0	1.020	0.900	1.020	1.000	1.020	10,500	10,510	1.0010	1.020	0.900	1.020	1.000	1.020	10,500	1.0010	0.99%
2022-07-04	0	1.010	1.000	1.200	-	-	0	0	-	1.010	1.000	1.200	-	-	0	-	0.00%
2022-06-30	0	1.010	1.010	1.240	1.000	1.100	1,500	1,550	1.0333	1.010	1.010	1.240	1.000	1.100	1,500	1.0333	-8.18%
2022-06-29	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
2022-06-28	0	1.100	-	1.150	-	-	0	0	-	1.100	-	1.150	-	-	0	-	0.00%
2022-06-27	0	1.100	1.030	1.100	0.990	1.100	47,500	47,630	1.0027	1.100	1.030	1.100	0.990	1.100	47,500	1.0027	-8.33%
2022-06-24	0	1.200	1.200	1.400	0.980	1.030	12,000	12,260	1.0217	1.200	1.200	1.400	0.980	1.030	12,000	1.0217	4.35%
2022-06-23	0	1.150	0.840	1.300	-	-	0	0	-	1.150	0.840	1.300	-	-	0	-	0.00%
2022-06-22	0	1.150	0.700	1.150	0.960	1.350	31,500	33,835	1.0741	1.150	0.700	1.150	0.960	1.350	31,500	1.0741	15.00%
2022-06-21	0	1.000	-	1.230	-	-	0	0	-	1.000	-	1.230	-	-	0	-	0.00%
2022-06-20	0	1.000	-	1.200	-	-	0	0	-	1.000	-	1.200	-	-	0	-	0.00%
2022-06-17	0	1.000	0.810	1.000	1.000	1.000	11,000	11,000	1.0000	1.000	0.810	1.000	1.000	1.000	11,000	1.0000	0.00%
2022-06-16	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2022-06-15	0	1.000	0.800	1.000	0.990	1.040	13,000	13,355	1.0273	1.000	0.800	1.000	0.990	1.040	13,000	1.0273	-3.85%
2022-06-14	0	1.040	0.760	1.040	-	-	0	0	-	1.040	0.760	1.040	-	-	0	-	-2.80%
2022-06-13	0	1.070	0.760	1.070	-	-	0	0	-	1.070	0.760	1.070	-	-	0	-	-0.93%
2022-06-10	0	1.080	0.880	1.080	1.020	1.080	3,000	3,120	1.0400	1.080	0.880	1.080	1.020	1.080	3,000	1.0400	4.85%
2022-06-09	0	1.030	0.960	1.030	0.860	1.060	11,742	11,690	0.9956	1.030	0.960	1.030	0.860	1.060	11,742	0.9956	-10.43%
2022-06-08	0	1.150	1.000	1.150	0.870	1.250	190,000	193,545	1.0187	1.150	1.000	1.150	0.870	1.250	190,000	1.0187	53.33%
2022-06-07	0	0.750	0.650	-	-	-	0	0	-	0.750	0.650	-	-	-	0	-	0.00%
2022-06-06	0	0.750	0.650	0.750	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	0.00%
2022-06-02	0	0.750	0.740	1.500	-	-	0	0	-	0.750	0.740	1.500	-	-	0	-	5.63%
2022-06-01	0	0.710	0.660	0.800	-	-	0	0	-	0.710	0.660	0.800	-	-	0	-	0.00%
2022-05-31	0	0.710	0.660	0.900	-	-	0	0	-	0.710	0.660	0.900	-	-	0	-	0.00%
2022-05-30	0	0.710	0.710	0.780	0.700	0.710	64,000	44,960	0.7025	0.710	0.710	0.780	0.700	0.710	64,000	0.7025	-14.46%
2022-05-27	0	0.830	-	0.900	-	-	0	0	-	0.830	-	0.900	-	-	0	-	0.00%
2022-05-26	0	0.830	-	1.030	-	-	0	0	-	0.830	-	1.030	-	-	0	-	0.00%
2022-05-25	0	0.830	0.300	0.830	-	-	0	0	-	0.830	0.300	0.830	-	-	0	-	0.00%
2022-05-24	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	-2.35%
2022-05-23	0	0.850	-	0.880	-	-	0	0	-	0.850	-	0.880	-	-	0	-	0.00%
2022-05-20	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2022-05-19	0	0.850	0.255	0.840	-	-	0	0	-	0.850	0.255	0.840	-	-	0	-	0.00%
2022-05-18	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2022-05-17	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-2.30%
2022-05-16	0	0.870	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2022-05-13	0	0.870	0.690	0.860	0.860	0.870	12,500	10,870	0.8696	0.870	0.690	0.860	0.860	0.870	12,500	0.8696	0.00%
2022-05-12	0	0.870	0.720	0.900	-	-	0	0	-	0.870	0.720	0.900	-	-	0	-	0.00%
2022-05-11	0	0.870	0.730	0.870	-	-	0	0	-	0.870	0.730	0.870	-	-	0	-	-1.14%
2022-05-10	0	0.880	-	0.900	0.880	0.880	10,000	8,800	0.8800	0.880	-	0.900	0.880	0.880	10,000	0.8800	-2.22%
2022-05-06	0	0.900	0.700	0.900	-	-	130,000	117,000	0.9000	0.900	0.700	0.900	-	-	130,000	0.9000	0.00%
2022-05-05	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
2022-05-04	0	0.900	0.700	0.900	-	-	0	0	-	0.900	0.700	0.900	-	-	0	-	0.00%
2022-05-03	0	0.900	0.700	0.900	0.900	0.900	130,000	117,000	0.9000	0.900	0.700	0.900	0.900	0.900	130,000	0.9000	0.00%
2022-04-29	0	0.900	-	1.020	-	-	0	0	-	0.900	-	1.020	-	-	0	-	0.00%
2022-04-28	0	0.900	0.820	0.900	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	0.00%
2022-04-27	0	0.900	0.700	0.900	-	-	0	0	-	0.900	0.700	0.900	-	-	0	-	0.00%
2022-04-26	0	0.900	0.700	1.000	-	-	0	0	-	0.900	0.700	1.000	-	-	0	-	0.00%
2022-04-25	0	0.900	0.700	1.020	-	-	0	0	-	0.900	0.700	1.020	-	-	0	-	0.00%
2022-04-22	0	0.900	0.740	0.990	-	-	0	0	-	0.900	0.740	0.990	-	-	0	-	0.00%
2022-04-21	0	0.900	0.710	0.920	-	-	0	0	-	0.900	0.710	0.920	-	-	0	-	0.00%
2022-04-20	0	0.900	0.700	0.940	-	-	0	0	-	0.900	0.700	0.940	-	-	0	-	0.00%
2022-04-19	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-2.17%
2022-04-14	0	0.920	0.750	0.920	-	-	0	0	-	0.920	0.750	0.920	-	-	0	-	-2.13%
2022-04-13	0	0.940	0.750	0.940	0.960	0.960	9,000	8,640	0.9600	0.940	0.750	0.940	0.960	0.960	9,000	0.9600	-3.09%
2022-04-12	0	0.970	0.700	0.970	-	-	0	0	-	0.970	0.700	0.970	-	-	0	-	-1.02%
2022-04-11	0	0.980	0.700	1.050	-	-	0	0	-	0.980	0.700	1.050	-	-	0	-	-1.01%
2022-04-08	0	0.990	-	1.100	-	-	0	0	-	0.990	-	1.100	-	-	0	-	0.00%
2022-04-07	0	0.990	0.520	1.100	-	-	0	0	-	0.990	0.520	1.100	-	-	0	-	0.00%
2022-04-06	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
2022-04-04	0	0.990	0.990	1.100	0.990	0.990	4,000	3,960	0.9900	0.990	0.990	1.100	0.990	0.990	4,000	0.9900	0.00%
2022-04-01	0	0.990	0.790	0.990	0.960	0.990	32,000	31,620	0.9881	0.990	0.790	0.990	0.960	0.990	32,000	0.9881	4.21%
2022-03-31	0	0.950	0.850	0.950	0.850	0.950	26,000	23,000	0.8846	0.950	0.850	0.950	0.850	0.950	26,000	0.8846	11.76%
2022-03-30	0	0.850	0.700	-	0.840	0.850	59,000	50,025	0.8479	0.850	0.700	-	0.840	0.850	59,000	0.8479	0.00%
2022-03-29	0	0.850	0.700	0.850	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	0.00%
2022-03-28	0	0.850	0.660	0.850	-	-	0	0	-	0.850	0.660	0.850	-	-	0	-	0.00%
2022-03-25	0	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
2022-03-24	0	0.850	0.710	0.850	0.700	0.940	40,500	35,490	0.8763	0.850	0.710	0.850	0.700	0.940	40,500	0.8763	21.43%
2022-03-23	0	0.700	0.201	0.700	0.700	0.730	2,500	1,780	0.7120	0.700	0.201	0.700	0.700	0.730	2,500	0.7120	0.00%
2022-03-22	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2022-03-21	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
2022-03-18	0	0.700	-	0.800	-	-	0	0	-	0.700	-	0.800	-	-	0	-	0.00%
2022-03-17	0	0.700	0.400	0.700	0.700	0.700	500	350	0.7000	0.700	0.400	0.700	0.700	0.700	500	0.7000	0.00%
2022-03-16	0	0.700	-	0.800	-	-	0	0	-	0.700	-	0.800	-	-	0	-	0.00%
2022-03-15	0	0.700	0.600	0.700	0.700	0.700	11,000	7,700	0.7000	0.700	0.600	0.700	0.700	0.700	11,000	0.7000	-12.50%
2022-03-14	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2022-03-11	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2022-03-10	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2022-03-09	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2022-03-08	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2022-03-07	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2022-03-04	0	0.800	0.710	0.800	0.800	0.800	9,000	7,200	0.8000	0.800	0.710	0.800	0.800	0.800	9,000	0.8000	-5.88%
2022-03-03	0	0.850	0.790	0.850	0.650	1.050	64,000	56,115	0.8768	0.850	0.790	0.850	0.650	1.050	64,000	0.8768	21.43%
2022-03-02	0	0.700	0.550	0.700	0.700	0.700	500	350	0.7000	0.700	0.550	0.700	0.700	0.700	500	0.7000	0.00%
2022-03-01	0	0.700	0.700	0.790	0.670	0.680	5,000	3,390	0.6780	0.700	0.700	0.790	0.670	0.680	5,000	0.6780	0.00%
2022-02-28	0	0.700	0.700	0.800	0.700	0.700	813	556	0.6839	0.700	0.700	0.800	0.700	0.700	813	0.6839	-11.39%
2022-02-25	0	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	-1.25%
2022-02-24	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2022-02-23	0	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	0.00%
2022-02-22	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	-5.88%
2022-02-21	0	0.850	0.800	0.850	0.900	0.900	1,000	900	0.9000	0.850	0.800	0.850	0.900	0.900	1,000	0.9000	3.66%
2022-02-18	0	0.820	0.690	0.820	-	-	0	0	-	0.820	0.690	0.820	-	-	0	-	0.00%
2022-02-17	0	0.820	0.680	0.820	0.620	0.830	28,000	20,320	0.7257	0.820	0.680	0.820	0.620	0.830	28,000	0.7257	-2.38%
2022-02-16	0	0.840	0.600	0.840	-	-	0	0	-	0.840	0.600	0.840	-	-	0	-	0.00%
2022-02-15	0	0.840	0.600	0.840	-	-	0	0	-	0.840	0.600	0.840	-	-	0	-	0.00%
2022-02-14	0	0.840	0.640	0.840	0.850	0.850	2,500	2,125	0.8500	0.840	0.640	0.840	0.850	0.850	2,500	0.8500	-1.18%
2022-02-11	0	0.850	0.780	0.850	0.780	0.850	24,000	19,335	0.8056	0.850	0.780	0.850	0.780	0.850	24,000	0.8056	7.59%
2022-02-10	0	0.790	0.650	0.790	0.600	0.790	2,500	1,595	0.6380	0.790	0.650	0.790	0.600	0.790	2,500	0.6380	-1.25%
2022-02-09	0	0.800	0.610	0.800	-	-	0	0	-	0.800	0.610	0.800	-	-	0	-	0.00%
2022-02-08	0	0.800	0.580	0.800	-	-	0	0	-	0.800	0.580	0.800	-	-	0	-	-3.61%
2022-02-07	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
2022-02-04	0	0.830	-	0.880	-	-	0	0	-	0.830	-	0.880	-	-	0	-	0.00%
2022-01-31	0	0.830	-	0.850	-	-	0	0	-	0.830	-	0.850	-	-	0	-	0.00%
2022-01-28	0	0.830	0.830	0.880	0.830	0.830	14,000	11,620	0.8300	0.830	0.830	0.880	0.830	0.830	14,000	0.8300	3.75%
2022-01-27	0	0.800	0.600	0.900	-	-	0	0	-	0.800	0.600	0.900	-	-	0	-	0.00%
2022-01-26	0	0.800	-	0.950	-	-	0	0	-	0.800	-	0.950	-	-	0	-	0.00%
2022-01-25	0	0.800	0.720	0.950	0.800	0.850	18,500	15,225	0.8230	0.800	0.720	0.950	0.800	0.850	18,500	0.8230	0.00%
2022-01-24	0	0.800	0.650	0.880	-	-	0	0	-	0.800	0.650	0.880	-	-	0	-	0.00%
2022-01-21	0	0.800	0.800	0.880	0.730	0.800	25,500	20,050	0.7863	0.800	0.800	0.880	0.730	0.800	25,500	0.7863	12.68%
2022-01-20	0	0.710	0.710	0.870	0.700	0.800	29,500	22,160	0.7512	0.710	0.710	0.870	0.700	0.800	29,500	0.7512	-8.97%
2022-01-19	0	0.780	0.700	0.780	0.780	0.870	17,000	14,700	0.8647	0.780	0.700	0.780	0.780	0.870	17,000	0.8647	-10.34%
2022-01-18	0	0.870	0.720	0.870	0.820	0.880	22,000	18,965	0.8620	0.870	0.720	0.870	0.820	0.880	22,000	0.8620	19.18%
2022-01-17	0	0.730	0.600	0.750	0.730	0.730	10,000	7,300	0.7300	0.730	0.600	0.750	0.730	0.730	10,000	0.7300	0.00%
2022-01-14	0	0.730	-	0.780	-	-	0	0	-	0.730	-	0.780	-	-	0	-	0.00%
2022-01-13	0	0.730	0.730	0.810	0.600	0.840	55,500	43,630	0.7861	0.730	0.730	0.810	0.600	0.840	55,500	0.7861	-14.12%
2022-01-12	0	0.850	-	1.000	0.850	0.850	18,500	15,725	0.8500	0.850	-	1.000	0.850	0.850	18,500	0.8500	-3.41%
2022-01-11	0	0.880	0.870	1.050	-	-	0	0	-	0.880	0.870	1.050	-	-	0	-	0.00%
2022-01-10	0	0.880	0.860	1.000	-	-	12,500	10,750	0.8600	0.880	0.860	1.000	-	-	12,500	0.8600	0.00%
2022-01-07	0	0.880	-	1.000	-	-	0	0	-	0.880	-	1.000	-	-	0	-	0.00%
2022-01-06	0	0.880	-	1.000	0.810	0.880	6,000	5,210	0.8683	0.880	-	1.000	0.810	0.880	6,000	0.8683	8.64%
2022-01-05	0	0.810	0.810	0.880	-	-	0	0	-	0.810	0.810	0.880	-	-	0	-	0.00%
2022-01-04	0	0.810	0.610	0.880	-	-	0	0	-	0.810	0.610	0.880	-	-	0	-	0.00%
2022-01-03	0	0.810	0.650	0.810	-	-	0	0	-	0.810	0.650	0.810	-	-	0	-	0.00%
2021-12-31	0	0.810	-	0.950	-	-	0	0	-	0.810	-	0.950	-	-	0	-	0.00%
2021-12-30	0	0.810	0.650	0.950	-	-	0	0	-	0.810	0.650	0.950	-	-	0	-	0.00%
2021-12-29	0	0.810	0.650	0.950	-	-	0	0	-	0.810	0.650	0.950	-	-	0	-	0.00%
2021-12-28	0	0.810	0.650	0.950	-	-	0	0	-	0.810	0.650	0.950	-	-	0	-	0.00%
2021-12-24	0	0.810	-	0.950	-	-	0	0	-	0.810	-	0.950	-	-	0	-	0.00%
2021-12-23	0	0.810	-	0.950	-	-	0	0	-	0.810	-	0.950	-	-	0	-	0.00%
2021-12-22	0	0.810	0.750	0.950	-	-	0	0	-	0.810	0.750	0.950	-	-	0	-	0.00%
2021-12-21	0	0.810	0.810	0.970	0.760	0.900	56,000	47,150	0.8420	0.810	0.810	0.970	0.760	0.900	56,000	0.8420	-14.74%
2021-12-20	0	0.950	0.870	1.000	-	-	0	0	-	0.950	0.870	1.000	-	-	0	-	0.00%
2021-12-17	0	0.950	0.880	1.000	-	-	0	0	-	0.950	0.880	1.000	-	-	0	-	0.00%
2021-12-16	0	0.950	0.810	1.000	-	-	0	0	-	0.950	0.810	1.000	-	-	0	-	0.00%
2021-12-15	0	0.950	0.950	1.000	0.810	0.950	8,500	7,935	0.9335	0.950	0.950	1.000	0.810	0.950	8,500	0.9335	-4.04%
2021-12-14	0	0.990	0.800	0.990	-	-	0	0	-	0.990	0.800	0.990	-	-	0	-	-1.00%
2021-12-13	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2021-12-10	0	1.000	0.970	-	-	-	0	0	-	1.000	0.970	-	-	-	0	-	0.00%
2021-12-09	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	3.09%
2021-12-08	0	0.970	1.000	1.200	0.880	1.000	12,000	11,740	0.9783	0.970	1.000	1.200	0.880	1.000	12,000	0.9783	-3.00%
2021-12-07	0	1.000	0.800	1.000	1.000	1.000	500	500	1.0000	1.000	0.800	1.000	1.000	1.000	500	1.0000	0.00%
2021-12-06	0	1.000	0.900	1.000	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2021-12-03	0	1.000	1.000	1.190	0.950	0.950	1,500	1,425	0.9500	1.000	1.000	1.190	0.950	0.950	1,500	0.9500	2.04%
2021-12-02	0	0.980	0.980	1.180	0.980	0.980	5,000	4,900	0.9800	0.980	0.980	1.180	0.980	0.980	5,000	0.9800	-2.00%
2021-12-01	0	1.000	1.000	1.980	1.000	1.120	28,500	30,480	1.0695	1.000	1.000	1.980	1.000	1.120	28,500	1.0695	-13.04%
2021-11-30	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2021-11-26	0	1.150	1.100	1.300	-	-	0	0	-	1.150	1.100	1.300	-	-	0	-	0.00%
2021-11-25	0	1.150	1.150	1.300	-	-	0	0	-	1.150	1.150	1.300	-	-	0	-	0.00%
2021-11-24	0	1.150	1.150	1.200	1.150	1.150	22,000	25,300	1.1500	1.150	1.150	1.200	1.150	1.150	22,000	1.1500	0.00%
2021-11-23	0	1.150	1.150	1.200	1.150	1.150	4,000	4,600	1.1500	1.150	1.150	1.200	1.150	1.150	4,000	1.1500	-4.17%
2021-11-22	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	-1.64%
2021-11-19	0	1.220	1.010	1.220	1.150	1.220	8,000	9,290	1.1613	1.220	1.010	1.220	1.150	1.220	8,000	1.1613	4.27%
2021-11-18	0	1.170	1.150	1.170	1.170	1.170	1,000	1,170	1.1700	1.170	1.150	1.170	1.170	1.170	1,000	1.1700	0.00%
2021-11-17	0	1.170	1.100	1.170	1.170	1.170	4,000	4,680	1.1700	1.170	1.100	1.170	1.170	1.170	4,000	1.1700	0.00%
2021-11-16	0	1.170	1.150	1.200	1.100	1.200	13,000	15,000	1.1538	1.170	1.150	1.200	1.100	1.200	13,000	1.1538	-2.50%
2021-11-15	0	1.200	1.000	1.200	-	-	0	0	-	1.200	1.000	1.200	-	-	0	-	0.00%
2021-11-12	0	1.200	1.000	1.300	-	-	0	0	-	1.200	1.000	1.300	-	-	0	-	0.00%
2021-11-11	0	1.200	1.000	1.230	-	-	0	0	-	1.200	1.000	1.230	-	-	0	-	0.00%
2021-11-10	0	1.200	1.010	1.200	-	-	0	0	-	1.200	1.010	1.200	-	-	0	-	0.00%
2021-11-09	0	1.200	1.100	1.250	-	-	0	0	-	1.200	1.100	1.250	-	-	0	-	0.00%
2021-11-08	0	1.200	1.100	1.200	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2021-11-05	0	1.200	1.110	1.300	1.180	1.220	18,000	21,560	1.1978	1.200	1.110	1.300	1.180	1.220	18,000	1.1978	-2.44%
2021-11-04	0	1.230	1.160	1.230	-	-	0	0	-	1.230	1.160	1.230	-	-	0	-	-1.60%
2021-11-03	0	1.250	1.140	1.290	1.240	1.250	11,000	13,740	1.2491	1.250	1.140	1.290	1.240	1.250	11,000	1.2491	10.62%
2021-11-02	0	1.130	1.130	1.400	1.120	1.120	10,000	11,200	1.1200	1.130	1.130	1.400	1.120	1.120	10,000	1.1200	-5.83%
2021-11-01	0	1.200	1.110	-	-	-	0	0	-	1.200	1.110	-	-	-	0	-	0.00%
2021-10-29	0	1.200	1.110	1.400	-	-	0	0	-	1.200	1.110	1.400	-	-	0	-	0.00%
2021-10-28	0	1.200	1.200	1.580	1.100	1.200	30,500	33,600	1.1016	1.200	1.200	1.580	1.100	1.200	30,500	1.1016	0.00%
2021-10-27	0	1.200	0.610	1.200	1.200	1.200	11,500	13,800	1.2000	1.200	0.610	1.200	1.200	1.200	11,500	1.2000	0.00%
2021-10-26	0	1.200	1.200	1.400	-	-	0	0	-	1.200	1.200	1.400	-	-	0	-	1.69%
2021-10-25	0	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
2021-10-22	0	1.180	1.180	1.200	1.180	1.180	14,500	17,110	1.1800	1.180	1.180	1.200	1.180	1.180	14,500	1.1800	-1.67%
2021-10-21	0	1.200	1.050	1.200	-	-	0	0	-	1.200	1.050	1.200	-	-	0	-	0.00%
2021-10-20	0	1.200	1.200	-	1.200	1.200	4,500	5,400	1.2000	1.200	1.200	-	1.200	1.200	4,500	1.2000	0.00%
2021-10-19	0	1.200	1.080	1.200	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	0.00%
2021-10-18	0	1.200	1.200	1.230	1.200	1.220	37,500	45,300	1.2080	1.200	1.200	1.230	1.200	1.220	37,500	1.2080	-2.44%
2021-10-15	0	1.230	1.110	1.230	1.230	1.240	8,700	10,692	1.2290	1.230	1.110	1.230	1.230	1.240	8,700	1.2290	-5.38%
2021-10-12	0	1.300	-	1.300	1.300	1.300	5,000	6,500	1.3000	1.300	-	1.300	1.300	1.300	5,000	1.3000	-4.41%
2021-10-11	0	1.360	1.360	1.370	1.360	1.360	5,000	6,800	1.3600	1.360	1.360	1.370	1.360	1.360	5,000	1.3600	-0.73%
2021-10-08	0	1.370	1.200	1.370	-	-	0	0	-	1.370	1.200	1.370	-	-	0	-	0.00%
2021-10-07	0	1.370	1.210	1.460	-	-	0	0	-	1.370	1.210	1.460	-	-	0	-	0.00%
2021-10-06	0	1.370	1.200	1.370	-	-	0	0	-	1.370	1.200	1.370	-	-	0	-	0.00%
2021-10-05	0	1.370	1.280	1.370	1.280	1.370	30,000	40,335	1.3445	1.370	1.280	1.370	1.280	1.370	30,000	1.3445	-3.52%
2021-10-04	0	1.420	1.300	1.450	-	-	10,000	14,000	1.4000	1.420	1.300	1.450	-	-	10,000	1.4000	-2.07%
2021-09-30	0	1.450	-	1.450	1.450	1.450	4,000	5,800	1.4500	1.450	-	1.450	1.450	1.450	4,000	1.4500	0.00%
2021-09-29	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2021-09-28	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2021-09-27	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2021-09-24	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	-0.68%
2021-09-23	0	1.460	-	1.460	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
2021-09-21	0	1.460	-	1.460	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
2021-09-20	0	1.460	-	1.450	-	-	0	0	-	1.460	-	1.450	-	-	0	-	0.00%
2021-09-17	0	1.460	1.370	1.530	1.360	1.530	11,000	15,105	1.3732	1.460	1.370	1.530	1.360	1.530	11,000	1.3732	-5.19%
2021-09-16	0	1.540	1.360	1.540	-	-	0	0	-	1.540	1.360	1.540	-	-	0	-	0.00%
2021-09-15	0	1.540	1.360	1.540	-	-	0	0	-	1.540	1.360	1.540	-	-	0	-	0.00%
2021-09-14	0	1.540	1.360	1.540	-	-	0	0	-	1.540	1.360	1.540	-	-	0	-	0.00%
2021-09-13	0	1.540	1.360	1.540	1.590	1.590	1,000	1,590	1.5900	1.540	1.360	1.540	1.590	1.590	1,000	1.5900	-3.14%
2021-09-10	0	1.590	-	1.590	-	-	0	0	-	1.590	-	1.590	-	-	0	-	-0.62%
2021-09-09	0	1.600	1.360	1.600	-	-	0	0	-	1.600	1.360	1.600	-	-	0	-	0.00%
2021-09-08	0	1.600	1.480	1.600	1.450	1.620	34,500	50,940	1.4765	1.600	1.480	1.600	1.450	1.620	34,500	1.4765	10.34%
2021-09-07	0	1.450	1.300	1.450	1.460	1.460	10,500	15,330	1.4600	1.450	1.300	1.450	1.460	1.460	10,500	1.4600	-0.68%
2021-09-06	0	1.460	1.460	1.660	1.460	1.460	31,500	45,990	1.4600	1.460	1.460	1.660	1.460	1.460	31,500	1.4600	0.69%
2021-09-03	0	1.450	1.440	1.450	1.370	1.650	47,500	68,700	1.4463	1.450	1.440	1.450	1.370	1.650	47,500	1.4463	6.62%
2021-09-02	0	1.360	1.360	1.700	1.310	1.360	38,000	50,560	1.3305	1.360	1.360	1.700	1.310	1.360	38,000	1.3305	0.00%
2021-09-01	0	1.360	1.360	-	-	-	0	0	-	1.360	1.360	-	-	-	0	-	0.00%
2021-08-31	0	1.360	1.360	-	-	-	0	0	-	1.360	1.360	-	-	-	0	-	0.74%
2021-08-30	0	1.350	1.350	1.550	1.350	1.350	500	675	1.3500	1.350	1.350	1.550	1.350	1.350	500	1.3500	-1.46%
2021-08-27	0	1.370	1.370	-	1.360	1.370	13,000	17,805	1.3696	1.370	1.370	-	1.360	1.370	13,000	1.3696	0.74%
2021-08-26	0	1.360	1.210	1.400	1.400	1.400	1,500	2,100	1.4000	1.360	1.210	1.400	1.400	1.400	1,500	1.4000	-2.86%
2021-08-25	0	1.400	1.360	-	1.290	1.400	15,000	20,625	1.3750	1.400	1.360	-	1.290	1.400	15,000	1.3750	-1.41%
2021-08-24	0	1.420	1.400	1.450	1.400	1.420	28,500	39,920	1.4007	1.420	1.400	1.450	1.400	1.420	28,500	1.4007	-3.40%
2021-08-23	0	1.470	-	1.470	-	-	0	0	-	1.470	-	1.470	-	-	0	-	0.00%
2021-08-20	0	1.470	-	1.670	-	-	0	0	-	1.470	-	1.670	-	-	0	-	0.00%
2021-08-19	0	1.470	1.350	1.500	1.280	1.510	42,000	62,915	1.4980	1.470	1.350	1.500	1.280	1.510	42,000	1.4980	-8.12%
2021-08-18	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	-3.03%
2021-08-17	0	1.650	-	1.840	-	-	0	0	-	1.650	-	1.840	-	-	0	-	0.00%
2021-08-16	0	1.650	1.500	1.650	-	-	0	0	-	1.650	1.500	1.650	-	-	0	-	-1.20%
2021-08-13	0	1.670	0.560	1.860	-	-	0	0	-	1.670	0.560	1.860	-	-	0	-	0.00%
2021-08-12	0	1.670	1.160	1.670	-	-	0	0	-	1.670	1.160	1.670	-	-	0	-	-0.60%
2021-08-11	0	1.680	1.400	1.680	-	-	0	0	-	1.680	1.400	1.680	-	-	0	-	-4.00%
2021-08-10	0	1.750	-	1.750	-	-	0	0	-	1.750	-	1.750	-	-	0	-	-1.13%
2021-08-09	0	1.770	1.400	1.770	1.390	1.900	14,000	20,210	1.4436	1.770	1.400	1.770	1.390	1.900	14,000	1.4436	15.69%
2021-08-06	0	1.530	-	1.770	1.530	1.530	21,000	32,130	1.5300	1.530	-	1.770	1.530	1.530	21,000	1.5300	-1.29%
2021-08-05	0	1.550	1.550	1.750	1.550	1.550	500	775	1.5500	1.550	1.550	1.750	1.550	1.550	500	1.5500	0.00%
2021-08-04	0	1.550	0.500	1.550	-	-	0	0	-	1.550	0.500	1.550	-	-	0	-	0.00%
2021-08-03	0	1.550	0.510	1.550	1.550	1.550	10,000	15,500	1.5500	1.550	0.510	1.550	1.550	1.550	10,000	1.5500	0.00%
2021-08-02	0	1.550	-	1.550	1.550	1.550	28,000	43,400	1.5500	1.550	-	1.550	1.550	1.550	28,000	1.5500	0.00%
2021-07-30	0	1.550	1.500	1.700	1.500	2.000	52,000	80,085	1.5401	1.550	1.500	1.700	1.500	2.000	52,000	1.5401	3.33%
2021-07-29	0	1.500	-	1.500	1.500	1.500	8,000	12,000	1.5000	1.500	-	1.500	1.500	1.500	8,000	1.5000	0.00%
2021-07-28	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	-5.06%
2021-07-27	0	1.580	-	1.580	1.580	1.580	3,000	4,740	1.5800	1.580	-	1.580	1.580	1.580	3,000	1.5800	-1.86%
2021-07-26	0	1.610	-	1.610	-	-	0	0	-	1.610	-	1.610	-	-	0	-	-1.23%
2021-07-23	0	1.630	-	-	1.630	1.630	1,000	1,630	1.6300	1.630	-	-	1.630	1.630	1,000	1.6300	0.00%
2021-07-22	0	1.630	1.630	1.750	1.630	1.630	21,000	34,230	1.6300	1.630	1.630	1.750	1.630	1.630	21,000	1.6300	-7.91%
2021-07-21	0	1.770	-	1.900	-	-	0	0	-	1.770	-	1.900	-	-	0	-	0.00%
2021-07-20	0	1.770	1.380	1.770	-	-	0	0	-	1.770	1.380	1.770	-	-	0	-	-1.12%
2021-07-19	0	1.790	1.460	1.800	-	-	0	0	-	1.790	1.460	1.800	-	-	0	-	-2.72%
2021-07-16	0	1.840	1.840	1.950	1.350	2.200	254,000	460,290	1.8122	1.840	1.840	1.950	1.350	2.200	254,000	1.8122	26.90%
2021-07-15	0	1.450	1.440	1.450	1.430	1.450	46,000	66,305	1.4414	1.450	1.440	1.450	1.430	1.450	46,000	1.4414	1.40%
2021-07-14	0	1.430	1.350	1.430	1.430	1.440	35,000	50,350	1.4386	1.430	1.350	1.430	1.430	1.440	35,000	1.4386	-2.05%
2021-07-13	0	1.460	1.420	1.460	1.450	1.480	62,500	91,360	1.4618	1.460	1.420	1.460	1.450	1.480	62,500	1.4618	-2.67%
2021-07-12	0	1.500	1.480	1.500	1.480	1.500	5,500	8,210	1.4927	1.500	1.480	1.500	1.480	1.500	5,500	1.4927	-3.23%
2021-07-09	0	1.550	1.550	1.700	1.370	1.550	98,500	146,660	1.4889	1.550	1.550	1.700	1.370	1.550	98,500	1.4889	-3.73%
2021-07-08	0	1.610	1.610	1.670	1.550	1.690	63,500	102,745	1.6180	1.610	1.610	1.670	1.550	1.690	63,500	1.6180	-9.55%
2021-07-07	0	1.780	1.110	1.780	1.830	1.830	500	915	1.8300	1.780	1.110	1.780	1.830	1.830	500	1.8300	-3.26%
2021-07-06	0	1.840	-	1.840	-	-	0	0	-	1.840	-	1.840	-	-	0	-	0.00%
2021-07-05	0	1.840	1.690	1.840	-	-	0	0	-	1.840	1.690	1.840	-	-	0	-	0.00%
2021-07-02	0	1.840	1.680	1.840	-	-	0	0	-	1.840	1.680	1.840	-	-	0	-	0.00%
2021-06-30	0	1.840	1.730	1.840	1.840	1.840	5,000	9,200	1.8400	1.840	1.730	1.840	1.840	1.840	5,000	1.8400	0.00%
2021-06-29	0	1.840	1.840	1.950	1.760	1.840	58,000	106,515	1.8365	1.840	1.840	1.950	1.760	1.840	58,000	1.8365	2.22%
2021-06-28	0	1.800	1.800	1.850	1.710	1.850	72,500	129,775	1.7900	1.800	1.800	1.850	1.710	1.850	72,500	1.7900	-5.26%
2021-06-25	0	1.900	1.900	2.000	1.830	2.010	73,500	143,275	1.9493	1.900	1.900	2.000	1.830	2.010	73,500	1.9493	-5.00%
2021-06-24	0	2.000	1.830	2.030	1.780	2.100	77,000	151,835	1.9719	2.000	1.830	2.030	1.780	2.100	77,000	1.9719	0.00%
2021-06-23	0	2.000	1.850	2.000	1.800	2.020	76,500	144,095	1.8836	2.000	1.850	2.000	1.800	2.020	76,500	1.8836	0.00%
2021-06-22	0	2.000	1.980	2.000	1.950	2.260	285,500	595,340	2.0853	2.000	1.980	2.000	1.950	2.260	285,500	2.0853	-13.79%
2021-06-21	0	2.320	2.320	2.440	2.230	3.050	702,500	1,802,420	2.5657	2.320	2.320	2.440	2.230	3.050	702,500	2.5657	-11.45%
2021-06-18	0	2.620	2.620	2.630	1.600	3.800	2,582,500	7,104,955	2.7512	2.620	2.620	2.630	1.600	3.800	2,582,500	2.7512	73.51%
2021-06-17	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2021-03-31	0	1.510	1.380	-	-	-	0	0	-	1.510	1.380	-	-	-	0	-	0.00%
2021-03-30	0	1.510	1.510	-	1.390	1.530	71,500	106,650	1.4916	1.510	1.510	-	1.390	1.530	71,500	1.4916	-1.31%
2021-03-29	0	1.530	1.530	-	1.530	1.530	500	765	1.5300	1.530	1.530	-	1.530	1.530	500	1.5300	0.00%
2021-03-26	0	1.530	1.530	-	-	-	0	0	-	1.530	1.530	-	-	-	0	-	0.00%
2021-03-25	0	1.530	1.530	-	1.520	1.520	10,500	15,960	1.5200	1.530	1.530	-	1.520	1.520	10,500	1.5200	-8.93%
2021-03-24	0	1.680	1.650	1.730	1.680	1.730	41,000	70,505	1.7196	1.680	1.650	1.730	1.680	1.730	41,000	1.7196	-8.70%
2021-03-23	0	1.840	1.750	1.840	1.850	1.850	53,000	98,000	1.8491	1.840	1.750	1.840	1.850	1.850	53,000	1.8491	-0.54%
2021-03-22	0	1.850	1.750	1.860	1.850	1.850	11,500	21,275	1.8500	1.850	1.750	1.860	1.850	1.850	11,500	1.8500	-1.07%
2021-03-19	0	1.870	1.740	2.000	1.860	1.870	14,000	26,135	1.8668	1.870	1.740	2.000	1.860	1.870	14,000	1.8668	-0.53%
2021-03-18	0	1.880	1.800	1.900	1.850	1.900	49,500	92,250	1.8636	1.880	1.800	1.900	1.850	1.900	49,500	1.8636	-1.05%
2021-03-17	0	1.900	1.900	-	1.870	1.870	8,000	14,960	1.8700	1.900	1.900	-	1.870	1.870	8,000	1.8700	1.60%
2021-03-16	0	1.870	1.870	1.970	1.870	1.870	21,000	39,270	1.8700	1.870	1.870	1.970	1.870	1.870	21,000	1.8700	0.54%
2021-03-15	0	1.860	1.800	2.000	1.800	2.000	9,000	16,850	1.8722	1.860	1.800	2.000	1.800	2.000	9,000	1.8722	-7.00%
2021-03-12	0	2.000	2.000	-	1.990	2.000	43,000	85,910	1.9979	2.000	2.000	-	1.990	2.000	43,000	1.9979	6.95%
2021-03-11	0	1.870	1.870	-	-	-	0	0	-	1.870	1.870	-	-	-	0	-	0.54%
2021-03-10	0	1.860	1.860	-	1.860	1.900	102,500	191,810	1.8713	1.860	1.860	-	1.860	1.900	102,500	1.8713	0.00%
2021-03-09	0	1.860	1.860	1.880	1.850	2.000	76,000	142,930	1.8807	1.860	1.860	1.880	1.850	2.000	76,000	1.8807	-2.11%
2021-03-08	0	1.900	1.860	2.000	1.900	2.190	103,500	202,170	1.9533	1.900	1.860	2.000	1.900	2.190	103,500	1.9533	-5.00%
2021-03-05	0	2.000	2.000	2.190	1.850	1.920	48,000	89,865	1.8722	2.000	2.000	2.190	1.850	1.920	48,000	1.8722	0.00%
2021-03-04	0	2.000	2.000	2.080	2.000	2.130	64,000	130,220	2.0347	2.000	2.000	2.080	2.000	2.130	64,000	2.0347	-7.83%
2021-03-03	0	2.170	2.040	2.170	-	-	0	0	-	2.170	2.040	2.170	-	-	0	-	-1.36%
2021-03-02	0	2.200	2.190	2.200	2.200	2.420	30,500	73,170	2.3990	2.200	2.190	2.200	2.200	2.420	30,500	2.3990	-1.35%
2021-03-01	0	2.230	2.230	-	2.040	2.050	10,000	20,420	2.0420	2.230	2.230	-	2.040	2.050	10,000	2.0420	9.31%
2021-02-26	0	2.040	2.040	-	1.910	2.020	13,000	26,005	2.0004	2.040	2.040	-	1.910	2.020	13,000	2.0004	-0.97%
2021-02-25	0	2.060	2.060	2.250	-	-	0	0	-	2.060	2.060	2.250	-	-	0	-	2.49%
2021-02-24	0	2.010	2.020	-	1.900	2.100	8,500	17,550	2.0647	2.010	2.020	-	1.900	2.100	8,500	2.0647	-4.29%
2021-02-23	0	2.100	2.100	2.460	2.010	2.080	9,000	18,685	2.0761	2.100	2.100	2.460	2.010	2.080	9,000	2.0761	-7.49%
2021-02-22	0	2.270	2.150	2.270	2.050	2.360	61,500	135,445	2.2024	2.270	2.150	2.270	2.050	2.360	61,500	2.2024	8.10%
2021-02-19	0	2.100	2.100	2.270	2.000	2.100	17,000	35,405	2.0826	2.100	2.100	2.270	2.000	2.100	17,000	2.0826	-7.49%
2021-02-18	0	2.270	2.250	2.270	2.300	2.300	25,500	58,650	2.3000	2.270	2.250	2.270	2.300	2.300	25,500	2.3000	-4.62%
2021-02-17	0	2.380	2.380	2.490	2.350	2.500	92,500	218,895	2.3664	2.380	2.380	2.490	2.350	2.500	92,500	2.3664	0.85%
2021-02-16	0	2.360	2.100	2.360	2.020	2.600	126,500	293,355	2.3190	2.360	2.100	2.360	2.020	2.600	126,500	2.3190	16.83%
2021-02-11	0	2.020	2.020	2.200	1.970	2.030	76,500	153,125	2.0016	2.020	2.020	2.200	1.970	2.030	76,500	2.0016	2.02%
2021-02-10	0	1.980	1.910	2.000	2.000	2.010	13,000	26,030	2.0023	1.980	1.910	2.000	2.000	2.010	13,000	2.0023	-1.00%
2021-02-09	0	2.000	1.900	2.000	1.880	2.000	65,000	126,505	1.9462	2.000	1.900	2.000	1.880	2.000	65,000	1.9462	6.38%
2021-02-08	0	1.880	1.880	2.000	1.850	2.010	24,000	47,465	1.9777	1.880	1.880	2.000	1.850	2.010	24,000	1.9777	-6.00%
2021-02-05	0	2.000	2.000	2.140	2.000	2.020	22,000	44,460	2.0209	2.000	2.000	2.140	2.000	2.020	22,000	2.0209	-6.54%
2021-02-04	0	2.140	2.060	2.170	2.020	2.140	45,000	95,960	2.1324	2.140	2.060	2.170	2.020	2.140	45,000	2.1324	0.47%
2021-02-03	0	2.130	2.080	2.130	1.910	2.140	76,500	159,675	2.0873	2.130	2.080	2.130	1.910	2.140	76,500	2.0873	5.97%
2021-02-02	0	2.010	2.010	2.180	1.950	2.190	121,500	244,080	2.0089	2.010	2.010	2.180	1.950	2.190	121,500	2.0089	-8.22%
2021-02-01	0	2.190	2.100	2.680	1.810	2.570	274,000	594,635	2.1702	2.190	2.100	2.680	1.810	2.570	274,000	2.1702	-15.12%
2021-01-29	0	2.580	2.400	2.520	2.580	2.660	71,000	186,800	2.6310	2.580	2.400	2.520	2.580	2.660	71,000	2.6310	-3.01%
2021-01-28	0	2.660	2.660	2.970	2.650	2.700	32,500	86,545	2.6629	2.660	2.660	2.970	2.650	2.700	32,500	2.6629	-3.27%
2021-01-27	0	2.750	2.710	2.900	2.650	3.000	149,500	415,350	2.7783	2.750	2.710	2.900	2.650	3.000	149,500	2.7783	-8.33%
2021-01-26	0	3.000	2.900	2.950	2.860	3.500	140,505	422,009	3.0035	3.000	2.900	2.950	2.860	3.500	140,505	3.0035	-4.76%
2021-01-25	0	3.150	3.150	3.160	2.700	3.400	414,500	1,241,275	2.9946	3.150	3.150	3.160	2.700	3.400	414,500	2.9946	16.67%
2021-01-22	0	2.700	2.610	2.750	2.600	2.720	142,500	382,850	2.6867	2.700	2.610	2.750	2.600	2.720	142,500	2.6867	-4.93%
2021-01-21	0	2.840	2.840	2.890	2.600	3.110	140,000	395,135	2.8224	2.840	2.840	2.890	2.600	3.110	140,000	2.8224	-8.68%
2021-01-20	0	3.110	3.110	3.200	3.000	3.400	150,500	476,115	3.1636	3.110	3.110	3.200	3.000	3.400	150,500	3.1636	-8.53%
2021-01-19	0	3.400	3.330	3.480	2.900	4.000	297,000	1,030,725	3.4705	3.400	3.330	3.480	2.900	4.000	297,000	3.4705	-11.92%
2021-01-18	0	3.860	3.860	4.000	2.550	5.800	1,478,500	6,304,445	4.2641	3.860	3.860	4.000	2.550	5.800	1,478,500	4.2641	4.32%
2021-01-15	0	3.700	3.620	3.700	1.290	3.700	1,581,000	4,903,850	3.1017	3.700	3.620	3.700	1.290	3.700	1,581,000	3.1017	213.56%
2021-01-14	0	1.180	1.180	1.300	1.180	1.200	13,500	16,120	1.1941	1.180	1.180	1.300	1.180	1.200	13,500	1.1941	3.51%
2021-01-13	0	1.140	1.140	1.290	1.090	1.120	23,500	26,235	1.1164	1.140	1.140	1.290	1.090	1.120	23,500	1.1164	-3.39%
2021-01-12	0	1.180	1.080	1.290	-	-	0	0	-	1.180	1.080	1.290	-	-	0	-	0.00%
2021-01-11	0	1.180	1.080	1.300	1.180	1.180	68,500	80,830	1.1800	1.180	1.080	1.300	1.180	1.180	68,500	1.1800	-1.67%
2021-01-08	0	1.200	1.180	1.200	1.200	1.200	4,500	5,400	1.2000	1.200	1.180	1.200	1.200	1.200	4,500	1.2000	0.00%
2021-01-07	0	1.200	1.180	1.290	-	-	0	0	-	1.200	1.180	1.290	-	-	0	-	0.00%
2021-01-06	0	1.200	1.120	1.200	1.200	1.200	8,000	9,600	1.2000	1.200	1.120	1.200	1.200	1.200	8,000	1.2000	0.00%
2021-01-05	0	1.200	1.200	1.300	-	-	0	0	-	1.200	1.200	1.300	-	-	0	-	0.00%
2021-01-04	0	1.200	1.200	1.400	1.100	1.230	50,000	56,620	1.1324	1.200	1.200	1.400	1.100	1.230	50,000	1.1324	-4.76%
2020-12-31	0	1.260	1.150	-	-	-	0	0	-	1.260	1.150	-	-	-	0	-	0.00%
2020-12-30	0	1.260	1.150	1.300	-	-	1,500	1,725	1.1500	1.260	1.150	1.300	-	-	1,500	1.1500	0.00%
2020-12-29	0	1.260	1.100	1.260	1.250	1.260	1,000	1,255	1.2550	1.260	1.100	1.260	1.250	1.260	1,000	1.2550	0.00%
2020-12-28	0	1.260	1.100	-	-	-	0	0	-	1.260	1.100	-	-	-	0	-	0.00%
2020-12-24	0	1.260	1.100	-	-	-	0	0	-	1.260	1.100	-	-	-	0	-	0.00%
2020-12-23	0	1.260	1.250	-	-	-	4,000	5,000	1.2500	1.260	1.250	-	-	-	4,000	1.2500	0.00%
2020-12-22	0	1.260	1.260	1.500	1.260	1.260	6,300	7,926	1.2581	1.260	1.260	1.500	1.260	1.260	6,300	1.2581	-1.56%
2020-12-21	0	1.280	1.250	1.500	-	-	0	0	-	1.280	1.250	1.500	-	-	0	-	0.00%
2020-12-18	0	1.280	1.280	1.500	-	-	0	0	-	1.280	1.280	1.500	-	-	0	-	0.00%
2020-12-17	0	1.280	1.200	1.300	-	-	0	0	-	1.280	1.200	1.300	-	-	0	-	0.00%
2020-12-16	0	1.280	1.200	-	-	-	0	0	-	1.280	1.200	-	-	-	0	-	0.00%
2020-12-15	0	1.280	1.200	1.300	-	-	0	0	-	1.280	1.200	1.300	-	-	0	-	0.00%
2020-12-14	0	1.280	1.200	1.300	-	-	0	0	-	1.280	1.200	1.300	-	-	0	-	0.00%
2020-12-11	0	1.280	1.280	-	-	-	0	0	-	1.280	1.280	-	-	-	0	-	0.00%
2020-12-10	0	1.280	1.280	-	1.280	1.280	2,000	2,560	1.2800	1.280	1.280	-	1.280	1.280	2,000	1.2800	0.00%
2020-12-09	0	1.280	1.280	-	-	-	2,000	2,520	1.2600	1.280	1.280	-	-	-	2,000	1.2600	1.59%
2020-12-08	0	1.260	1.260	-	-	-	0	0	-	1.260	1.260	-	-	-	0	-	0.00%
2020-12-07	0	1.260	1.260	1.300	1.260	1.260	1,000	1,260	1.2600	1.260	1.260	1.300	1.260	1.260	1,000	1.2600	-3.08%
2020-12-04	0	1.300	1.300	-	1.290	1.300	6,500	8,435	1.2977	1.300	1.300	-	1.290	1.300	6,500	1.2977	0.00%
2020-12-03	0	1.300	1.300	1.500	1.300	1.300	1,000	1,300	1.3000	1.300	1.300	1.500	1.300	1.300	1,000	1.3000	-3.70%
2020-12-02	0	1.350	1.280	1.500	-	-	0	0	-	1.350	1.280	1.500	-	-	0	-	0.00%
2020-12-01	0	1.350	1.300	1.500	-	-	0	0	-	1.350	1.300	1.500	-	-	0	-	0.00%
2020-11-30	0	1.350	1.310	-	1.350	1.350	50,000	67,500	1.3500	1.350	1.310	-	1.350	1.350	50,000	1.3500	-3.57%
2020-11-27	0	1.400	1.360	1.500	-	-	0	0	-	1.400	1.360	1.500	-	-	0	-	0.00%
2020-11-26	0	1.400	1.360	1.600	1.400	1.400	2,000	2,800	1.4000	1.400	1.360	1.600	1.400	1.400	2,000	1.4000	3.70%
2020-11-25	0	1.350	1.350	1.400	1.350	1.380	13,000	17,880	1.3754	1.350	1.350	1.400	1.350	1.380	13,000	1.3754	2.27%
2020-11-24	0	1.320	1.310	1.500	1.320	1.350	14,500	19,485	1.3438	1.320	1.310	1.500	1.320	1.350	14,500	1.3438	-3.65%
2020-11-23	0	1.370	1.260	1.370	1.400	1.400	500	700	1.4000	1.370	1.260	1.370	1.400	1.400	500	1.4000	2.24%
2020-11-20	0	1.340	1.340	1.450	1.260	1.340	12,500	16,380	1.3104	1.340	1.340	1.450	1.260	1.340	12,500	1.3104	3.88%
2020-11-19	0	1.290	1.200	1.500	-	-	0	0	-	1.290	1.200	1.500	-	-	0	-	0.00%
2020-11-18	0	1.290	1.290	1.500	1.290	1.290	2,000	2,580	1.2900	1.290	1.290	1.500	1.290	1.290	2,000	1.2900	0.78%
2020-11-17	0	1.280	1.280	1.350	1.280	1.280	10,000	12,800	1.2800	1.280	1.280	1.350	1.280	1.280	10,000	1.2800	-5.19%
2020-11-16	0	1.350	1.220	1.500	-	-	0	0	-	1.350	1.220	1.500	-	-	0	-	0.00%
2020-11-13	0	1.350	1.220	1.350	1.350	1.350	500	675	1.3500	1.350	1.220	1.350	1.350	1.350	500	1.3500	0.00%
2020-11-12	0	1.350	1.340	-	1.320	1.350	21,000	28,160	1.3410	1.350	1.340	-	1.320	1.350	21,000	1.3410	0.00%
2020-11-11	0	1.350	1.350	1.500	1.350	1.390	25,000	34,050	1.3620	1.350	1.350	1.500	1.350	1.390	25,000	1.3620	-7.53%
2020-11-10	0	1.460	1.460	1.680	1.430	1.460	95,000	137,500	1.4474	1.460	1.460	1.680	1.430	1.460	95,000	1.4474	-3.31%
2020-11-09	0	1.510	1.350	-	-	-	0	0	-	1.510	1.350	-	-	-	0	-	0.00%
2020-11-06	0	1.510	1.310	-	-	-	0	0	-	1.510	1.310	-	-	-	0	-	0.00%
2020-11-05	0	1.510	1.400	1.600	1.510	1.510	4,500	6,795	1.5100	1.510	1.400	1.600	1.510	1.510	4,500	1.5100	0.00%
2020-11-04	0	1.510	1.510	1.600	1.500	1.510	4,500	6,790	1.5089	1.510	1.510	1.600	1.500	1.510	4,500	1.5089	0.00%
2020-11-03	0	1.510	1.510	1.700	1.500	1.600	46,000	72,000	1.5652	1.510	1.510	1.700	1.500	1.600	46,000	1.5652	-11.18%
2020-11-02	0	1.700	-	1.750	-	-	0	0	-	1.700	-	1.750	-	-	0	-	0.00%
2020-10-30	0	1.700	1.300	1.750	1.700	1.710	21,500	36,555	1.7002	1.700	1.300	1.750	1.700	1.710	21,500	1.7002	0.00%
2020-10-29	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2020-10-28	0	1.700	-	1.780	-	-	0	0	-	1.700	-	1.780	-	-	0	-	0.00%
2020-10-27	0	1.700	-	1.800	-	-	0	0	-	1.700	-	1.800	-	-	0	-	0.00%
2020-10-23	0	1.700	1.700	1.800	1.700	1.700	1,000	1,700	1.7000	1.700	1.700	1.800	1.700	1.700	1,000	1.7000	6.25%
2020-10-22	0	1.600	-	1.700	-	-	0	0	-	1.600	-	1.700	-	-	0	-	0.00%
2020-10-21	0	1.600	1.450	1.600	1.600	1.600	14,000	22,400	1.6000	1.600	1.450	1.600	1.600	1.600	14,000	1.6000	5.96%
2020-10-20	0	1.510	1.580	1.600	1.510	1.510	26,000	39,260	1.5100	1.510	1.580	1.600	1.510	1.510	26,000	1.5100	-0.66%
2020-10-19	0	1.520	1.520	1.700	1.500	1.600	10,500	16,025	1.5262	1.520	1.520	1.700	1.500	1.600	10,500	1.5262	-10.59%
2020-10-16	0	1.700	1.650	1.700	-	-	0	0	-	1.700	1.650	1.700	-	-	0	-	0.00%
2020-10-15	0	1.700	1.520	1.700	1.730	1.730	7,500	12,975	1.7300	1.700	1.520	1.700	1.730	1.730	7,500	1.7300	-1.73%
2020-10-14	0	1.730	1.610	1.800	-	-	0	0	-	1.730	1.610	1.800	-	-	0	-	0.00%
2020-10-12	0	1.730	1.610	1.730	1.730	1.730	1,000	1,730	1.7300	1.730	1.610	1.730	1.730	1.730	1,000	1.7300	-1.14%
2020-10-09	0	1.750	1.750	1.800	1.710	1.750	31,500	54,505	1.7303	1.750	1.750	1.800	1.710	1.750	31,500	1.7303	2.34%
2020-10-08	0	1.710	1.600	1.750	1.710	1.710	30,000	51,300	1.7100	1.710	1.600	1.750	1.710	1.710	30,000	1.7100	0.00%
2020-10-07	0	1.710	1.710	2.070	1.600	2.000	72,500	129,000	1.7793	1.710	1.710	2.070	1.600	2.000	72,500	1.7793	-10.00%
2020-10-06	0	1.900	1.900	1.990	1.800	1.900	30,000	54,150	1.8050	1.900	1.900	1.990	1.800	1.900	30,000	1.8050	18.75%
2020-10-05	0	1.600	1.560	1.650	1.600	1.600	25,500	40,800	1.6000	1.600	1.560	1.650	1.600	1.600	25,500	1.6000	-11.11%
2020-09-30	0	1.800	1.720	1.800	1.600	1.810	59,000	100,260	1.6993	1.800	1.720	1.800	1.600	1.810	59,000	1.6993	-10.00%
2020-09-29	0	2.000	1.800	2.000	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2020-09-28	0	2.000	1.800	1.990	-	-	0	0	-	2.000	1.800	1.990	-	-	0	-	0.00%
2020-09-25	0	2.000	1.800	2.000	2.000	2.000	4,000	8,000	2.0000	2.000	1.800	2.000	2.000	2.000	4,000	2.0000	0.00%
2020-09-24	0	2.000	2.000	2.200	-	-	0	0	-	2.000	2.000	2.200	-	-	0	-	0.00%
2020-09-23	0	2.000	2.000	2.200	2.000	2.010	15,000	30,085	2.0057	2.000	2.000	2.200	2.000	2.010	15,000	2.0057	-0.50%
2020-09-22	0	2.010	2.010	2.300	2.000	2.010	12,000	24,115	2.0096	2.010	2.010	2.300	2.000	2.010	12,000	2.0096	-12.61%
2020-09-21	0	2.300	2.000	2.300	-	-	0	0	-	2.300	2.000	2.300	-	-	0	-	0.00%
2020-09-18	0	2.300	2.060	2.400	-	-	0	0	-	2.300	2.060	2.400	-	-	0	-	0.00%
2020-09-17	0	2.300	2.070	2.300	-	-	0	0	-	2.300	2.070	2.300	-	-	0	-	0.00%
2020-09-16	0	2.300	2.110	2.300	2.300	2.400	19,500	45,250	2.3205	2.300	2.110	2.300	2.300	2.400	19,500	2.3205	2.22%
2020-09-15	0	2.250	2.050	2.300	-	-	0	0	-	2.250	2.050	2.300	-	-	0	-	0.00%
2020-09-14	0	2.250	2.050	2.500	-	-	0	0	-	2.250	2.050	2.500	-	-	0	-	0.00%
2020-09-11	0	2.250	2.250	2.300	2.250	2.500	54,500	128,550	2.3587	2.250	2.250	2.300	2.250	2.500	54,500	2.3587	-2.17%
2020-09-10	0	2.300	2.300	3.000	2.300	2.300	7,000	16,100	2.3000	2.300	2.300	3.000	2.300	2.300	7,000	2.3000	0.00%
2020-09-09	0	2.300	2.300	2.630	2.200	2.700	60,000	146,635	2.4439	2.300	2.300	2.630	2.200	2.700	60,000	2.4439	4.55%
2020-09-08	0	2.200	1.920	2.210	2.120	2.210	37,500	82,320	2.1952	2.200	1.920	2.210	2.120	2.210	37,500	2.1952	4.76%
2020-09-07	0	2.100	2.020	2.290	2.000	2.300	45,500	96,260	2.1156	2.100	2.020	2.290	2.000	2.300	45,500	2.1156	-8.70%
2020-09-04	0	2.300	2.150	2.300	2.400	2.400	2,000	4,800	2.4000	2.300	2.150	2.300	2.400	2.400	2,000	2.4000	-4.17%
2020-09-03	0	2.400	2.220	2.400	2.310	2.400	71,500	169,640	2.3726	2.400	2.220	2.400	2.310	2.400	71,500	2.3726	3.90%
2020-09-02	0	2.310	2.250	2.310	2.100	2.640	111,000	260,885	2.3503	2.310	2.250	2.310	2.100	2.640	111,000	2.3503	-12.50%
2020-09-01	0	2.640	2.500	2.650	2.640	2.640	12,000	31,680	2.6400	2.640	2.500	2.650	2.640	2.640	12,000	2.6400	-0.38%
2020-08-31	0	2.650	2.500	2.650	2.640	2.650	22,500	59,610	2.6493	2.650	2.500	2.650	2.640	2.650	22,500	2.6493	-5.69%
2020-08-28	0	2.810	2.700	2.810	-	-	0	0	-	2.810	2.700	2.810	-	-	0	-	0.00%
2020-08-27	0	2.810	2.600	2.990	-	-	0	0	-	2.810	2.600	2.990	-	-	0	-	0.00%
2020-08-26	0	2.810	2.810	2.990	2.700	2.940	10,500	29,770	2.8352	2.810	2.810	2.990	2.700	2.940	10,500	2.8352	-6.33%
2020-08-25	0	3.000	3.000	3.300	2.900	3.000	64,500	190,950	2.9605	3.000	3.000	3.300	2.900	3.000	64,500	2.9605	0.00%
2020-08-24	0	3.000	2.980	3.000	2.980	3.400	90,500	274,315	3.0311	3.000	2.980	3.000	2.980	3.400	90,500	3.0311	0.00%
2020-08-21	0	3.000	2.850	3.000	-	-	0	0	-	3.000	2.850	3.000	-	-	0	-	0.00%
2020-08-20	0	3.000	2.800	3.000	-	-	0	0	-	3.000	2.800	3.000	-	-	0	-	-0.33%
2020-08-19	0	3.010	3.010	3.200	3.000	3.000	1,500	4,500	3.0000	3.010	3.010	3.200	3.000	3.000	1,500	3.0000	-1.31%
2020-08-18	0	3.050	3.050	3.100	2.950	3.100	40,500	121,070	2.9894	3.050	3.050	3.100	2.950	3.100	40,500	2.9894	-4.69%
2020-08-17	0	3.200	3.150	3.200	2.800	3.300	160,000	486,265	3.0392	3.200	3.150	3.200	2.800	3.300	160,000	3.0392	-3.03%
2020-08-14	0	3.300	3.150	4.900	-	-	0	0	-	3.300	3.150	4.900	-	-	0	-	0.00%
2020-08-13	0	3.300	3.300	3.500	3.200	3.620	19,500	69,870	3.5831	3.300	3.300	3.500	3.200	3.620	19,500	3.5831	-5.71%
2020-08-12	0	3.500	3.500	3.700	3.500	3.500	13,500	47,250	3.5000	3.500	3.500	3.700	3.500	3.500	13,500	3.5000	1.45%
2020-08-11	0	3.450	3.200	3.480	3.450	3.750	50,500	183,140	3.6265	3.450	3.200	3.480	3.450	3.750	50,500	3.6265	9.87%
2020-08-10	0	3.140	3.140	4.100	3.100	3.110	7,500	23,320	3.1093	3.140	3.140	4.100	3.100	3.110	7,500	3.1093	-5.14%
2020-08-07	0	3.310	3.310	4.560	3.100	3.220	40,000	126,400	3.1600	3.310	3.310	4.560	3.100	3.220	40,000	3.1600	-6.76%
2020-08-06	0	3.550	3.550	4.600	3.520	3.540	29,000	102,280	3.5269	3.550	3.550	4.600	3.520	3.540	29,000	3.5269	0.00%
2020-08-05	0	3.550	3.550	4.550	3.500	3.670	3,500	12,435	3.5529	3.550	3.550	4.550	3.500	3.670	3,500	3.5529	-5.84%
2020-08-04	0	3.770	3.200	3.800	3.770	3.800	12,000	45,270	3.7725	3.770	3.200	3.800	3.770	3.800	12,000	3.7725	-1.82%
2020-08-03	0	3.840	3.840	4.250	3.840	3.840	5,000	19,200	3.8400	3.840	3.840	4.250	3.840	3.840	5,000	3.8400	1.05%
2020-07-31	0	3.800	3.800	4.250	3.570	4.250	12,000	45,320	3.7767	3.800	3.800	4.250	3.570	4.250	12,000	3.7767	-7.09%
2020-07-30	0	4.090	4.090	4.130	4.030	4.400	62,500	263,105	4.2097	4.090	4.090	4.130	4.030	4.400	62,500	4.2097	3.54%
2020-07-29	0	3.950	3.930	3.950	3.910	3.950	19,000	74,750	3.9342	3.950	3.930	3.950	3.910	3.950	19,000	3.9342	17.56%
2020-07-28	0	3.360	3.360	3.900	3.080	3.350	2,500	8,230	3.2920	3.360	3.360	3.900	3.080	3.350	2,500	3.2920	9.45%
2020-07-27	0	3.070	3.070	3.700	3.070	3.630	28,500	98,440	3.4540	3.070	3.070	3.700	3.070	3.630	28,500	3.4540	-21.28%
2020-07-24	0	3.900	3.750	3.900	-	-	0	0	-	3.900	3.750	3.900	-	-	0	-	-0.26%
2020-07-23	0	3.910	3.840	3.910	3.600	4.000	59,500	235,845	3.9638	3.910	3.840	3.910	3.600	4.000	59,500	3.9638	-6.90%
2020-07-22	0	4.200	4.000	4.190	4.200	4.200	16,000	67,200	4.2000	4.200	4.000	4.190	4.200	4.200	16,000	4.2000	-3.00%
2020-07-21	0	4.330	4.180	4.320	4.180	4.340	20,500	87,310	4.2590	4.330	4.180	4.320	4.180	4.340	20,500	4.2590	1.17%
2020-07-20	0	4.280	4.120	4.280	4.000	4.600	29,500	129,655	4.3951	4.280	4.120	4.280	4.000	4.600	29,500	4.3951	2.39%
2020-07-17	0	4.180	4.180	4.700	4.000	4.180	10,000	40,745	4.0745	4.180	4.180	4.700	4.000	4.180	10,000	4.0745	-2.79%
2020-07-16	0	4.300	4.000	4.300	3.750	4.600	29,500	130,755	4.4324	4.300	4.000	4.300	3.750	4.600	29,500	4.4324	-6.52%
2020-07-15	0	4.600	4.600	4.720	4.500	4.900	55,000	257,940	4.6898	4.600	4.600	4.720	4.500	4.900	55,000	4.6898	2.91%
2020-07-14	0	4.470	4.470	4.600	4.460	4.500	23,500	105,350	4.4830	4.470	4.470	4.600	4.460	4.500	23,500	4.4830	-6.49%
2020-07-13	0	4.780	4.780	5.000	4.770	5.000	52,500	253,020	4.8194	4.780	4.780	5.000	4.770	5.000	52,500	4.8194	5.99%
2020-07-10	0	4.510	4.510	4.540	4.500	4.800	12,500	58,450	4.6760	4.510	4.510	4.540	4.500	4.800	12,500	4.6760	-6.04%
2020-07-09	0	4.800	4.630	4.800	4.500	5.150	257,000	1,278,185	4.9735	4.800	4.630	4.800	4.500	5.150	257,000	4.9735	-2.04%
2020-07-08	0	4.900	4.900	4.950	4.650	5.300	337,500	1,673,890	4.9597	4.900	4.900	4.950	4.650	5.300	337,500	4.9597	16.11%
2020-07-07	0	4.220	4.220	4.910	4.200	6.350	991,500	5,236,660	5.2816	4.220	4.220	4.910	4.200	6.350	991,500	5.2816	-19.62%
2020-07-06	0	5.250	5.170	5.250	3.030	5.500	345,000	1,571,815	4.5560	5.250	5.170	5.250	3.030	5.500	345,000	4.5560	51.30%
2020-07-03	0	3.470	3.330	3.500	3.250	4.010	169,500	599,240	3.5353	3.470	3.330	3.500	3.250	4.010	169,500	3.5353	-13.25%
2020-07-02	0	4.000	4.000	4.090	3.900	4.410	78,500	321,060	4.0899	4.000	4.000	4.090	3.900	4.410	78,500	4.0899	-10.91%
2020-06-30	0	4.490	4.320	4.490	4.290	4.500	79,000	347,040	4.3929	4.490	4.320	4.490	4.290	4.500	79,000	4.3929	-0.22%
2020-06-29	0	4.500	4.500	4.650	3.820	5.450	346,500	1,563,670	4.5128	4.500	4.500	4.650	3.820	5.450	346,500	4.5128	-10.00%
2020-06-26	0	5.000	5.000	5.090	4.500	6.000	618,500	3,106,775	5.0231	5.000	5.000	5.090	4.500	6.000	618,500	5.0231	-16.94%
2020-06-24	0	6.020	6.020	6.100	4.260	9.200	1,632,594	11,079,036	6.7862	6.020	6.020	6.100	4.260	9.200	1,632,594	6.7862	-12.75%
2020-06-23	0	6.900	6.900	6.930	4.400	7.800	2,751,520	18,191,516	6.6114	6.900	6.900	6.930	4.400	7.800	2,751,520	6.6114	58.26%
2020-06-22	0	4.360	4.200	4.360	2.600	4.400	1,178,500	4,668,030	3.9610	4.360	4.200	4.360	2.600	4.400	1,178,500	3.9610	72.33%
2020-06-19	0	2.530	2.530	2.600	1.290	2.540	544,500	1,149,520	2.1111	2.530	2.530	2.600	1.290	2.540	544,500	2.1111	136.45%
2020-06-18	0	1.070	1.070	1.990	-	-	0	0	-	1.070	1.070	1.990	-	-	0	-	0.00%
2020-06-17	0	1.070	1.010	1.930	-	-	0	0	-	1.070	1.010	1.930	-	-	0	-	0.00%
2020-06-16	0	1.070	1.000	2.000	-	-	0	0	-	1.070	1.000	2.000	-	-	0	-	0.00%
2020-06-15	0	1.070	1.020	1.070	1.070	1.070	1,000	1,070	1.0700	1.070	1.020	1.070	1.070	1.070	1,000	1.0700	-10.08%
2020-06-12	0	1.190	1.070	1.200	-	-	0	0	-	1.190	1.070	1.200	-	-	0	-	0.00%
2020-06-11	0	1.190	1.010	1.200	-	-	0	0	-	1.190	1.010	1.200	-	-	0	-	0.00%
2020-06-10	0	1.190	1.010	1.200	-	-	0	0	-	1.190	1.010	1.200	-	-	0	-	0.00%
2020-06-09	0	1.190	1.000	1.200	-	-	0	0	-	1.190	1.000	1.200	-	-	0	-	0.00%
2020-06-08	0	1.190	1.010	1.190	-	-	0	0	-	1.190	1.010	1.190	-	-	0	-	0.00%
2020-06-05	0	1.190	1.020	1.200	-	-	0	0	-	1.190	1.020	1.200	-	-	0	-	0.00%
2020-06-04	0	1.190	1.000	1.190	-	-	0	0	-	1.190	1.000	1.190	-	-	0	-	0.00%
2020-06-03	0	1.190	1.010	1.190	1.180	1.200	21,000	24,795	1.1807	1.190	1.010	1.190	1.180	1.200	21,000	1.1807	0.85%
2020-06-02	0	1.180	1.000	1.200	-	-	0	0	-	1.180	1.000	1.200	-	-	0	-	-1.67%
2020-06-01	0	1.200	1.020	1.200	-	-	0	0	-	1.200	1.020	1.200	-	-	0	-	0.00%
2020-05-29	0	1.200	1.030	1.200	1.200	1.200	30,000	36,000	1.2000	1.200	1.030	1.200	1.200	1.200	30,000	1.2000	0.00%
2020-05-28	0	1.200	1.050	1.200	1.000	1.200	49,000	54,560	1.1135	1.200	1.050	1.200	1.000	1.200	49,000	1.1135	0.00%
2020-05-27	0	1.200	1.000	1.200	-	-	0	0	-	1.200	1.000	1.200	-	-	0	-	0.00%
2020-05-26	0	1.200	1.150	1.500	1.150	1.210	50,000	59,550	1.1910	1.200	1.150	1.500	1.150	1.210	50,000	1.1910	4.35%
2020-05-25	0	1.150	1.030	1.200	-	-	0	0	-	1.150	1.030	1.200	-	-	0	-	0.00%
2020-05-22	0	1.150	1.150	1.210	1.000	1.280	75,500	90,340	1.1966	1.150	1.150	1.210	1.000	1.280	75,500	1.1966	-10.16%
2020-05-21	0	1.280	1.080	1.280	-	-	0	0	-	1.280	1.080	1.280	-	-	0	-	0.00%
2020-05-20	0	1.280	1.090	1.280	-	-	0	0	-	1.280	1.090	1.280	-	-	0	-	-2.29%
2020-05-19	0	1.310	1.100	1.310	1.250	1.330	84,500	110,795	1.3112	1.310	1.100	1.310	1.250	1.330	84,500	1.3112	-2.24%
2020-05-18	0	1.340	1.020	1.340	1.340	1.340	500	670	1.3400	1.340	1.020	1.340	1.340	1.340	500	1.3400	0.00%
2020-05-15	0	1.340	1.040	1.340	-	-	0	0	-	1.340	1.040	1.340	-	-	0	-	0.00%
2020-05-14	0	1.340	1.140	1.340	-	-	0	0	-	1.340	1.140	1.340	-	-	0	-	0.00%
2020-05-13	0	1.340	1.110	1.340	-	-	0	0	-	1.340	1.110	1.340	-	-	0	-	0.00%
2020-05-12	0	1.340	1.100	1.340	-	-	0	0	-	1.340	1.100	1.340	-	-	0	-	-0.74%
2020-05-11	0	1.350	1.100	1.350	-	-	0	0	-	1.350	1.100	1.350	-	-	0	-	-1.46%
2020-05-08	0	1.370	1.120	1.370	-	-	0	0	-	1.370	1.120	1.370	-	-	0	-	-0.72%
2020-05-07	0	1.380	1.110	1.380	1.400	1.400	2,000	2,800	1.4000	1.380	1.110	1.380	1.400	1.400	2,000	1.4000	-1.43%
2020-05-06	0	1.400	1.110	1.400	1.300	1.400	38,500	51,900	1.3481	1.400	1.110	1.400	1.300	1.400	38,500	1.3481	7.69%
2020-05-05	0	1.300	1.080	1.300	-	-	0	0	-	1.300	1.080	1.300	-	-	0	-	-0.76%
2020-05-04	0	1.310	1.100	1.450	1.310	1.310	1,000	1,310	1.3100	1.310	1.100	1.450	1.310	1.310	1,000	1.3100	0.00%
2020-04-29	0	1.310	1.130	1.310	1.300	1.320	23,500	30,800	1.3106	1.310	1.130	1.310	1.300	1.320	23,500	1.3106	-0.76%
2020-04-28	0	1.320	1.220	1.320	1.320	1.320	28,500	37,620	1.3200	1.320	1.220	1.320	1.320	1.320	28,500	1.3200	0.00%
2020-04-27	0	1.320	1.320	1.440	1.320	1.380	14,000	18,700	1.3357	1.320	1.320	1.440	1.320	1.380	14,000	1.3357	-12.00%
2020-04-24	0	1.500	1.390	1.500	-	-	0	0	-	1.500	1.390	1.500	-	-	0	-	-1.96%
2020-04-23	0	1.530	1.380	1.530	-	-	0	0	-	1.530	1.380	1.530	-	-	0	-	-3.16%
2020-04-22	0	1.580	1.500	1.580	-	-	0	0	-	1.580	1.500	1.580	-	-	0	-	-1.25%
2020-04-21	0	1.600	1.560	1.600	1.550	1.780	197,500	323,060	1.6357	1.600	1.560	1.600	1.550	1.780	197,500	1.6357	-11.11%
2020-04-20	0	1.800	1.750	1.990	1.800	1.800	21,000	37,800	1.8000	1.800	1.750	1.990	1.800	1.800	21,000	1.8000	-5.26%
2020-04-17	0	1.900	1.900	2.040	-	-	0	0	-	1.900	1.900	2.040	-	-	0	-	0.00%
2020-04-16	0	1.900	1.900	2.000	1.900	2.090	10,000	19,505	1.9505	1.900	1.900	2.000	1.900	2.090	10,000	1.9505	-4.04%
2020-04-15	0	1.980	1.980	2.100	1.980	2.020	97,500	195,250	2.0026	1.980	1.980	2.100	1.980	2.020	97,500	2.0026	-7.91%
2020-04-14	0	2.150	2.150	2.220	2.000	2.250	113,500	241,230	2.1254	2.150	2.150	2.220	2.000	2.250	113,500	2.1254	-0.92%
2020-04-09	0	2.170	2.020	2.170	2.100	2.170	15,500	32,585	2.1023	2.170	2.020	2.170	2.100	2.170	15,500	2.1023	-1.36%
2020-04-08	0	2.200	2.070	2.200	2.200	2.380	44,000	98,350	2.2352	2.200	2.070	2.200	2.200	2.380	44,000	2.2352	1.85%
2020-04-07	0	2.160	2.110	2.160	2.000	2.160	22,500	46,960	2.0871	2.160	2.110	2.160	2.000	2.160	22,500	2.0871	-4.00%
2020-04-06	0	2.250	2.000	2.250	-	-	0	0	-	2.250	2.000	2.250	-	-	0	-	-5.46%
2020-04-03	0	2.380	2.100	2.380	2.000	2.410	47,500	104,975	2.2100	2.380	2.100	2.380	2.000	2.410	47,500	2.2100	11.74%
2020-04-02	0	2.130	2.130	2.150	2.120	2.350	153,000	340,120	2.2230	2.130	2.130	2.150	2.120	2.350	153,000	2.2230	-16.14%
2020-04-01	0	2.540	2.380	2.500	2.470	2.820	308,576	817,831	2.6503	2.540	2.380	2.500	2.470	2.820	308,576	2.6503	-18.06%
2020-03-31	0	3.100	2.700	3.000	2.600	3.150	113,576	312,856	2.7546	3.100	2.700	3.000	2.600	3.150	113,576	2.7546	0.00%
2020-03-30	0	3.100	3.000	3.100	2.330	3.150	82,000	221,895	2.7060	3.100	3.000	3.100	2.330	3.150	82,000	2.7060	19.23%
2020-03-27	0	2.600	2.510	2.600	2.600	2.600	6,000	15,600	2.6000	2.600	2.510	2.600	2.600	2.600	6,000	2.6000	-10.34%
2020-03-26	0	2.900	2.500	2.900	2.520	2.900	181,000	480,795	2.6563	2.900	2.500	2.900	2.520	2.900	181,000	2.6563	-17.14%
2020-03-25	0	3.500	2.800	3.500	3.270	3.580	153,500	531,180	3.4605	3.500	2.800	3.500	3.270	3.580	153,500	3.4605	6.06%
2020-03-24	0	3.300	3.300	3.340	3.300	4.000	41,000	152,130	3.7105	3.300	3.300	3.340	3.300	4.000	41,000	3.7105	-30.53%
2020-03-23	0	4.750	4.000	4.750	-	-	0	0	-	4.750	4.000	4.750	-	-	0	-	0.00%
2020-03-20	0	4.750	4.000	4.900	-	-	0	0	-	4.750	4.000	4.900	-	-	0	-	0.00%
2020-03-19	0	4.750	4.000	4.850	-	-	0	0	-	4.750	4.000	4.850	-	-	0	-	0.00%
2020-03-18	0	4.750	4.000	4.750	-	-	0	0	-	4.750	4.000	4.750	-	-	0	-	-3.46%
2020-03-17	0	4.920	4.000	4.920	-	-	0	0	-	4.920	4.000	4.920	-	-	0	-	-0.61%
2020-03-16	0	4.950	4.100	4.950	-	-	0	0	-	4.950	4.100	4.950	-	-	0	-	-0.80%
2020-03-13	0	4.990	4.000	5.000	-	-	0	0	-	4.990	4.000	5.000	-	-	0	-	0.00%
2020-03-12	0	4.990	4.000	5.500	-	-	0	0	-	4.990	4.000	5.500	-	-	0	-	0.00%
2020-03-11	0	4.990	4.000	5.300	-	-	0	0	-	4.990	4.000	5.300	-	-	0	-	0.00%
2020-03-10	0	4.990	4.000	4.990	-	-	0	0	-	4.990	4.000	4.990	-	-	0	-	-0.20%
2020-03-09	0	5.000	4.000	5.500	-	-	0	0	-	5.000	4.000	5.500	-	-	0	-	0.00%
2020-03-06	0	5.000	4.000	5.000	-	-	0	0	-	5.000	4.000	5.000	-	-	0	-	0.00%
2020-03-05	0	5.000	4.000	5.240	-	-	0	0	-	5.000	4.000	5.240	-	-	0	-	0.00%
2020-03-04	0	5.000	4.000	5.250	-	-	0	0	-	5.000	4.000	5.250	-	-	0	-	0.00%
2020-03-03	0	5.000	4.000	5.250	-	-	0	0	-	5.000	4.000	5.250	-	-	0	-	0.00%
2020-03-02	0	5.000	4.000	5.500	-	-	0	0	-	5.000	4.000	5.500	-	-	0	-	0.00%
2020-02-28	0	5.000	4.000	5.700	5.000	5.000	20,000	100,000	5.0000	5.000	4.000	5.700	5.000	5.000	20,000	5.0000	2.04%
2020-02-27	0	4.900	4.000	5.200	-	-	0	0	-	4.900	4.000	5.200	-	-	0	-	0.00%
2020-02-26	0	4.900	4.000	5.700	-	-	1,500	7,350	4.9000	4.900	4.000	5.700	-	-	1,500	4.9000	0.00%
2020-02-25	0	4.900	4.000	5.500	-	-	0	0	-	4.900	4.000	5.500	-	-	0	-	0.00%
2020-02-24	0	4.900	4.000	4.900	4.900	4.900	25,000	122,500	4.9000	4.900	4.000	4.900	4.900	4.900	25,000	4.9000	2.08%
2020-02-21	0	4.800	4.000	5.250	-	-	0	0	-	4.800	4.000	5.250	-	-	0	-	0.00%
2020-02-20	0	4.800	4.000	5.200	-	-	0	0	-	4.800	4.000	5.200	-	-	0	-	0.00%
2020-02-19	0	4.800	4.000	5.800	-	-	0	0	-	4.800	4.000	5.800	-	-	0	-	0.00%
2020-02-18	0	4.800	4.000	5.800	-	-	0	0	-	4.800	4.000	5.800	-	-	0	-	0.00%
2020-02-17	0	4.800	4.000	5.800	-	-	0	0	-	4.800	4.000	5.800	-	-	0	-	0.00%
2020-02-14	0	4.800	4.000	5.000	4.800	4.800	11,500	55,005	4.7830	4.800	4.000	5.000	4.800	4.800	11,500	4.7830	2.78%
2020-02-13	0	4.670	4.400	4.670	4.210	5.080	3,000	13,755	4.5850	4.670	4.400	4.670	4.210	5.080	3,000	4.5850	-8.07%
2020-02-12	0	5.080	4.000	5.080	-	-	0	0	-	5.080	4.000	5.080	-	-	0	-	-2.31%
2020-02-11	0	5.200	4.000	5.350	-	-	0	0	-	5.200	4.000	5.350	-	-	0	-	0.00%
2020-02-10	0	5.200	4.000	5.500	-	-	0	0	-	5.200	4.000	5.500	-	-	0	-	0.00%
2020-02-07	0	5.200	4.000	5.400	-	-	0	0	-	5.200	4.000	5.400	-	-	0	-	0.00%
2020-02-06	0	5.200	4.000	5.500	5.200	5.200	20,000	104,000	5.2000	5.200	4.000	5.500	5.200	5.200	20,000	5.2000	0.97%
2020-02-05	0	5.150	4.000	5.300	-	-	0	0	-	5.150	4.000	5.300	-	-	0	-	0.00%
2020-02-04	0	5.150	4.000	5.400	-	-	0	0	-	5.150	4.000	5.400	-	-	0	-	0.00%
2020-02-03	0	5.150	4.000	5.150	-	-	0	0	-	5.150	4.000	5.150	-	-	0	-	-0.96%
2020-01-31	0	5.200	4.020	5.400	-	-	0	0	-	5.200	4.020	5.400	-	-	0	-	0.00%
2020-01-30	0	5.200	4.020	5.500	-	-	0	0	-	5.200	4.020	5.500	-	-	0	-	0.00%
2020-01-29	0	5.200	4.020	5.250	5.200	5.250	80,000	417,500	5.2188	5.200	4.020	5.250	5.200	5.250	80,000	5.2188	0.97%
2020-01-24	0	5.150	4.000	5.150	-	-	0	0	-	5.150	4.000	5.150	-	-	0	-	0.00%
2020-01-23	0	5.150	4.010	5.150	5.190	5.190	25,000	129,750	5.1900	5.150	4.010	5.150	5.190	5.190	25,000	5.1900	3.21%
2020-01-22	0	4.990	4.000	5.500	-	-	0	0	-	4.990	4.000	5.500	-	-	0	-	0.00%
2020-01-21	0	4.990	4.200	5.600	4.990	4.990	10,000	49,900	4.9900	4.990	4.200	5.600	4.990	4.990	10,000	4.9900	4.18%
2020-01-20	0	4.790	4.000	4.800	4.790	4.790	30,000	143,700	4.7900	4.790	4.000	4.800	4.790	4.790	30,000	4.7900	-0.21%
2020-01-17	0	4.800	4.200	5.700	4.800	4.800	35,000	168,000	4.8000	4.800	4.200	5.700	4.800	4.800	35,000	4.8000	4.35%
2020-01-16	0	4.600	4.000	5.900	-	-	0	0	-	4.600	4.000	5.900	-	-	0	-	0.00%
2020-01-15	0	4.600	4.000	5.900	4.600	4.600	10,000	46,000	4.6000	4.600	4.000	5.900	4.600	4.600	10,000	4.6000	4.55%
2020-01-14	0	4.400	4.400	5.900	-	-	0	0	-	4.400	4.400	5.900	-	-	0	-	0.00%
2020-01-13	0	4.400	4.000	5.900	-	-	0	0	-	4.400	4.000	5.900	-	-	0	-	0.00%
2020-01-10	0	4.400	4.100	5.500	4.400	4.400	5,000	22,000	4.4000	4.400	4.100	5.500	4.400	4.400	5,000	4.4000	-8.90%
2020-01-09	0	4.830	4.000	6.000	-	-	0	0	-	4.830	4.000	6.000	-	-	0	-	0.00%
2020-01-08	0	4.830	4.000	6.000	-	-	0	0	-	4.830	4.000	6.000	-	-	0	-	0.00%
2020-01-07	0	4.830	4.100	4.830	-	-	0	0	-	4.830	4.100	4.830	-	-	0	-	0.00%
2020-01-06	0	4.830	4.100	4.830	-	-	0	0	-	4.830	4.100	4.830	-	-	0	-	0.00%
2020-01-03	0	4.830	4.100	4.830	-	-	0	0	-	4.830	4.100	4.830	-	-	0	-	0.00%
2020-01-02	0	4.830	4.100	4.830	-	-	0	0	-	4.830	4.100	4.830	-	-	0	-	0.00%
2019-12-31	0	4.830	4.100	4.820	4.830	4.830	10,000	48,300	4.8300	4.830	4.100	4.820	4.830	4.830	10,000	4.8300	3.43%
2019-12-30	0	4.670	4.100	4.670	4.670	4.670	10,000	46,700	4.6700	4.670	4.100	4.670	4.670	4.670	10,000	4.6700	4.01%
2019-12-27	0	4.490	4.100	4.500	-	-	0	0	-	4.490	4.100	4.500	-	-	0	-	0.00%
2019-12-24	0	4.490	4.100	4.700	-	-	0	0	-	4.490	4.100	4.700	-	-	0	-	0.00%
2019-12-23	0	4.490	4.100	4.700	-	-	0	0	-	4.490	4.100	4.700	-	-	0	-	0.00%
2019-12-20	0	4.490	4.000	4.600	-	-	0	0	-	4.490	4.000	4.600	-	-	0	-	0.00%
2019-12-19	0	4.490	4.000	4.600	-	-	0	0	-	4.490	4.000	4.600	-	-	0	-	0.00%
2019-12-18	0	4.490	4.000	4.600	-	-	0	0	-	4.490	4.000	4.600	-	-	0	-	0.00%
2019-12-17	0	4.490	4.190	4.490	4.350	4.490	1,000	4,420	4.4200	4.490	4.190	4.490	4.350	4.490	1,000	4.4200	-0.22%
2019-12-16	0	4.500	4.000	4.700	-	-	0	0	-	4.500	4.000	4.700	-	-	0	-	0.00%
2019-12-13	0	4.500	4.000	4.700	-	-	0	0	-	4.500	4.000	4.700	-	-	0	-	0.00%
2019-12-12	0	4.500	4.000	5.480	-	-	0	0	-	4.500	4.000	5.480	-	-	0	-	0.00%
2019-12-11	0	4.500	4.000	5.500	-	-	0	0	-	4.500	4.000	5.500	-	-	0	-	0.00%
2019-12-10	0	4.500	4.000	4.800	-	-	0	0	-	4.500	4.000	4.800	-	-	0	-	0.00%
2019-12-09	0	4.500	4.000	5.600	4.500	4.500	2,000	9,000	4.5000	4.500	4.000	5.600	4.500	4.500	2,000	4.5000	0.00%
2019-12-06	0	4.500	4.000	5.500	-	-	0	0	-	4.500	4.000	5.500	-	-	0	-	0.00%
2019-12-05	0	4.500	4.000	4.600	4.500	4.580	1,000	4,540	4.5400	4.500	4.000	4.600	4.500	4.580	1,000	4.5400	0.00%
2019-12-04	0	4.500	4.100	5.100	-	-	0	0	-	4.500	4.100	5.100	-	-	0	-	0.00%
2019-12-03	0	4.500	4.130	4.600	-	-	0	0	-	4.500	4.130	4.600	-	-	0	-	0.00%
2019-12-02	0	4.500	4.350	4.500	-	-	0	0	-	4.500	4.350	4.500	-	-	0	-	-6.05%
2019-11-29	0	4.790	4.220	5.600	4.770	4.790	1,000	4,780	4.7800	4.790	4.220	5.600	4.770	4.790	1,000	4.7800	0.84%
2019-11-28	0	4.750	4.250	4.860	-	-	0	0	-	4.750	4.250	4.860	-	-	0	-	0.00%
2019-11-27	0	4.750	4.260	4.750	4.010	4.750	23,000	97,535	4.2407	4.750	4.260	4.750	4.010	4.750	23,000	4.2407	-4.62%
2019-11-26	0	4.980	4.390	5.600	4.000	4.980	8,000	35,185	4.3981	4.980	4.390	5.600	4.000	4.980	8,000	4.3981	11.16%
2019-11-25	0	4.480	4.380	5.300	-	-	200	870	4.3500	4.480	4.380	5.300	-	-	200	4.3500	0.00%
2019-11-22	0	4.480	4.420	5.500	4.430	4.480	1,000	4,455	4.4550	4.480	4.420	5.500	4.430	4.480	1,000	4.4550	2.05%
2019-11-21	0	4.390	4.390	4.600	4.000	4.390	29,500	118,295	4.0100	4.390	4.390	4.600	4.000	4.390	29,500	4.0100	9.75%
2019-11-20	0	4.000	4.000	4.300	4.000	4.500	30,000	127,500	4.2500	4.000	4.000	4.300	4.000	4.500	30,000	4.2500	-4.31%
2019-11-19	0	4.180	3.500	4.380	4.000	4.180	1,000	4,090	4.0900	4.180	3.500	4.380	4.000	4.180	1,000	4.0900	10.00%
2019-11-18	0	3.800	3.800	4.400	3.800	4.010	11,500	45,910	3.9922	3.800	3.800	4.400	3.800	4.010	11,500	3.9922	-15.74%
2019-11-15	0	4.510	4.010	4.500	-	-	0	0	-	4.510	4.010	4.500	-	-	0	-	-0.44%
2019-11-14	0	4.530	4.010	4.530	-	-	0	0	-	4.530	4.010	4.530	-	-	0	-	-0.22%
2019-11-13	0	4.540	4.000	4.540	3.900	4.670	83,000	370,515	4.4640	4.540	4.000	4.540	3.900	4.670	83,000	4.4640	-10.10%
2019-11-12	0	5.050	4.510	5.800	-	-	0	0	-	5.050	4.510	5.800	-	-	0	-	0.00%
2019-11-11	0	5.050	4.500	5.800	-	-	0	0	-	5.050	4.500	5.800	-	-	0	-	0.00%
2019-11-08	0	5.050	4.750	5.050	4.580	5.300	23,000	112,290	4.8822	5.050	4.750	5.050	4.580	5.300	23,000	4.8822	3.06%
2019-11-07	0	4.900	4.500	5.140	-	-	0	0	-	4.900	4.500	5.140	-	-	0	-	0.00%
2019-11-06	0	4.900	4.500	5.140	-	-	0	0	-	4.900	4.500	5.140	-	-	0	-	0.00%
2019-11-05	0	4.900	4.500	5.140	-	-	0	0	-	4.900	4.500	5.140	-	-	0	-	0.00%
2019-11-04	0	4.900	4.600	5.140	4.900	4.900	500	2,450	4.9000	4.900	4.600	5.140	4.900	4.900	500	4.9000	7.22%
2019-11-01	0	4.570	4.590	5.370	4.560	4.860	1,500	7,040	4.6933	4.570	4.590	5.370	4.560	4.860	1,500	4.6933	-14.58%
2019-10-31	0	5.350	4.500	5.350	5.020	5.390	4,000	20,630	5.1575	5.350	4.500	5.350	5.020	5.390	4,000	5.1575	7.00%
2019-10-30	0	5.000	4.520	5.170	-	-	0	0	-	5.000	4.520	5.170	-	-	0	-	0.00%
2019-10-29	0	5.000	4.030	5.100	5.000	5.800	40,500	210,735	5.2033	5.000	4.030	5.100	5.000	5.800	40,500	5.2033	-9.09%
2019-10-28	0	5.500	5.000	5.800	-	-	0	0	-	5.500	5.000	5.800	-	-	0	-	0.00%
2019-10-25	0	5.500	5.400	5.720	5.500	6.000	26,000	151,960	5.8446	5.500	5.400	5.720	5.500	6.000	26,000	5.8446	-15.25%
2019-10-24	0	6.490	5.500	6.600	-	-	0	0	-	6.490	5.500	6.600	-	-	0	-	0.00%
2019-10-23	0	6.490	5.500	6.600	-	-	0	0	-	6.490	5.500	6.600	-	-	0	-	0.00%
2019-10-22	0	6.490	5.500	6.600	-	-	0	0	-	6.490	5.500	6.600	-	-	0	-	0.00%
2019-10-21	0	6.490	5.500	6.600	-	-	0	0	-	6.490	5.500	6.600	-	-	0	-	0.00%
2019-10-18	0	6.490	5.500	6.500	-	-	0	0	-	6.490	5.500	6.500	-	-	0	-	0.00%
2019-10-17	0	6.490	5.500	6.490	-	-	10,000	64,900	6.4900	6.490	5.500	6.490	-	-	10,000	6.4900	-0.15%
2019-10-16	0	6.500	5.500	6.500	-	-	0	0	-	6.500	5.500	6.500	-	-	0	-	0.00%
2019-10-15	0	6.500	5.500	6.500	-	-	0	0	-	6.500	5.500	6.500	-	-	0	-	0.00%
2019-10-14	0	6.500	5.500	6.500	-	-	0	0	-	6.500	5.500	6.500	-	-	0	-	0.00%
2019-10-11	0	6.500	5.500	6.500	6.400	6.500	1,500	9,690	6.4600	6.500	5.500	6.500	6.400	6.500	1,500	6.4600	4.84%
2019-10-10	0	6.200	5.800	6.200	5.990	6.200	8,512	51,909	6.0983	6.200	5.800	6.200	5.990	6.200	8,512	6.0983	0.00%
2019-10-09	0	6.200	6.080	6.200	-	-	0	0	-	6.200	6.080	6.200	-	-	0	-	-5.34%
2019-10-08	0	6.550	6.000	6.550	-	-	0	0	-	6.550	6.000	6.550	-	-	0	-	-0.76%
2019-10-04	0	6.600	6.010	6.600	-	-	0	0	-	6.600	6.010	6.600	-	-	0	-	0.00%
2019-10-03	0	6.600	6.010	6.600	-	-	0	0	-	6.600	6.010	6.600	-	-	0	-	0.00%
2019-10-02	0	6.600	6.000	6.600	-	-	0	0	-	6.600	6.000	6.600	-	-	0	-	0.00%
2019-09-30	0	6.600	6.160	6.600	6.390	6.600	2,500	16,090	6.4360	6.600	6.160	6.600	6.390	6.600	2,500	6.4360	7.14%
2019-09-27	0	6.160	6.160	6.490	6.160	6.300	18,000	111,905	6.2169	6.160	6.160	6.490	6.160	6.300	18,000	6.2169	-10.47%
2019-09-26	0	6.880	6.200	7.200	-	-	0	0	-	6.880	6.200	7.200	-	-	0	-	0.00%
2019-09-25	0	6.880	6.200	6.880	-	-	0	0	-	6.880	6.200	6.880	-	-	0	-	0.00%
2019-09-24	0	6.880	6.200	7.200	-	-	0	0	-	6.880	6.200	7.200	-	-	0	-	0.00%
2019-09-23	0	6.880	6.880	7.200	-	-	0	0	-	6.880	6.880	7.200	-	-	0	-	0.00%
2019-09-20	0	6.880	6.200	7.200	-	-	0	0	-	6.880	6.200	7.200	-	-	0	-	0.00%
2019-09-19	0	6.880	6.200	7.200	-	-	0	0	-	6.880	6.200	7.200	-	-	0	-	0.00%
2019-09-18	0	6.880	6.200	7.200	-	-	0	0	-	6.880	6.200	7.200	-	-	0	-	0.00%
2019-09-17	0	6.880	6.200	7.200	-	-	0	0	-	6.880	6.200	7.200	-	-	0	-	0.00%
2019-09-16	0	6.880	6.200	6.900	-	-	0	0	-	6.880	6.200	6.900	-	-	0	-	0.00%
2019-09-13	0	6.880	6.210	6.880	-	-	0	0	-	6.880	6.210	6.880	-	-	0	-	0.00%
2019-09-12	0	6.880	6.010	6.900	6.870	6.880	1,500	10,315	6.8767	6.880	6.010	6.900	6.870	6.880	1,500	6.8767	2.69%
2019-09-11	0	6.700	6.010	6.900	-	-	0	0	-	6.700	6.010	6.900	-	-	0	-	0.00%
2019-09-10	0	6.700	6.400	6.880	6.550	6.700	1,000	6,625	6.6250	6.700	6.400	6.880	6.550	6.700	1,000	6.6250	5.51%
2019-09-09	0	6.350	6.500	6.850	6.320	6.320	6,000	37,920	6.3200	6.350	6.500	6.850	6.320	6.320	6,000	6.3200	-10.56%
2019-09-06	0	7.100	6.310	7.100	-	-	0	0	-	7.100	6.310	7.100	-	-	0	-	0.00%
2019-09-05	0	7.100	6.310	7.350	-	-	0	0	-	7.100	6.310	7.350	-	-	0	-	0.00%
2019-09-04	0	7.100	6.010	7.350	-	-	0	0	-	7.100	6.010	7.350	-	-	0	-	0.00%
2019-09-03	0	7.100	6.010	7.300	-	-	0	0	-	7.100	6.010	7.300	-	-	0	-	0.00%
2019-09-02	0	7.100	6.010	7.300	6.590	7.100	44,500	299,680	6.7344	7.100	6.010	7.300	6.590	7.100	44,500	6.7344	5.97%
2019-08-30	0	6.700	6.300	6.700	-	-	0	0	-	6.700	6.300	6.700	-	-	0	-	-7.07%
2019-08-29	0	7.210	6.500	7.210	-	-	132	852	6.4545	7.210	6.500	7.210	-	-	132	6.4545	-0.41%
2019-08-28	0	7.240	6.500	7.390	-	-	0	0	-	7.240	6.500	7.390	-	-	0	-	0.00%
2019-08-27	0	7.240	6.500	7.240	-	-	0	0	-	7.240	6.500	7.240	-	-	0	-	0.00%
2019-08-26	0	7.240	6.500	7.240	-	-	0	0	-	7.240	6.500	7.240	-	-	0	-	-0.69%
2019-08-23	0	7.290	6.400	7.290	7.300	7.300	5,000	36,500	7.3000	7.290	6.400	7.290	7.300	7.300	5,000	7.3000	1.25%
2019-08-22	0	7.200	6.400	7.390	-	-	0	0	-	7.200	6.400	7.390	-	-	0	-	0.00%
2019-08-21	0	7.200	6.400	7.390	-	-	0	0	-	7.200	6.400	7.390	-	-	0	-	0.00%
2019-08-20	0	7.200	6.400	7.390	-	-	0	0	-	7.200	6.400	7.390	-	-	0	-	0.00%
2019-08-19	0	7.200	6.410	7.390	-	-	0	0	-	7.200	6.410	7.390	-	-	0	-	0.00%
2019-08-16	0	7.200	6.410	7.200	-	-	0	0	-	7.200	6.410	7.200	-	-	0	-	0.00%
2019-08-15	0	7.200	6.410	7.290	-	-	0	0	-	7.200	6.410	7.290	-	-	0	-	0.00%
2019-08-14	0	7.200	6.410	7.270	-	-	0	0	-	7.200	6.410	7.270	-	-	0	-	0.00%
2019-08-13	0	7.200	6.280	7.290	7.200	7.200	4,000	28,770	7.1925	7.200	6.280	7.290	7.200	7.200	4,000	7.1925	0.14%
2019-08-12	0	7.190	6.030	7.190	-	-	0	0	-	7.190	6.030	7.190	-	-	0	-	0.00%
2019-08-09	0	7.190	6.270	7.190	-	-	0	0	-	7.190	6.270	7.190	-	-	0	-	0.00%
2019-08-08	0	7.190	6.280	7.190	-	-	0	0	-	7.190	6.280	7.190	-	-	0	-	0.00%
2019-08-07	0	7.190	6.300	7.190	-	-	0	0	-	7.190	6.300	7.190	-	-	0	-	0.00%
2019-08-06	0	7.190	6.950	7.190	6.660	7.250	16,000	109,620	6.8513	7.190	6.950	7.190	6.660	7.250	16,000	6.8513	-7.70%
2019-08-05	0	7.790	6.790	7.790	-	-	0	0	-	7.790	6.790	7.790	-	-	0	-	0.00%
2019-08-02	0	7.790	6.600	7.790	-	-	0	0	-	7.790	6.600	7.790	-	-	0	-	-1.27%
2019-08-01	0	7.890	7.000	8.000	7.650	7.890	7,000	53,845	7.6921	7.890	7.000	8.000	7.650	7.890	7,000	7.6921	3.14%
2019-07-31	0	7.650	6.510	7.650	-	-	0	0	-	7.650	6.510	7.650	-	-	0	-	0.00%
2019-07-30	0	7.650	6.530	7.650	-	-	0	0	-	7.650	6.530	7.650	-	-	0	-	-0.65%
2019-07-29	0	7.700	6.110	7.700	6.010	7.700	6,000	43,060	7.1767	7.700	6.110	7.700	6.010	7.700	6,000	7.1767	3.22%
2019-07-26	0	7.460	6.500	7.460	7.480	7.480	5,000	37,400	7.4800	7.460	6.500	7.460	7.480	7.480	5,000	7.4800	0.95%
2019-07-25	0	7.390	6.760	7.390	6.890	7.500	5,000	35,330	7.0660	7.390	6.760	7.390	6.890	7.500	5,000	7.0660	10.96%
2019-07-24	0	6.660	6.500	6.660	6.660	7.000	7,500	50,910	6.7880	6.660	6.500	6.660	6.660	7.000	7,500	6.7880	-4.86%
2019-07-23	0	7.000	6.810	7.190	7.000	7.100	12,000	84,700	7.0583	7.000	6.810	7.190	7.000	7.100	12,000	7.0583	-9.09%
2019-07-22	0	7.700	7.260	7.700	7.010	7.700	17,000	126,690	7.4524	7.700	7.260	7.700	7.010	7.700	17,000	7.4524	-2.53%
2019-07-19	0	7.900	7.400	8.170	-	-	0	0	-	7.900	7.400	8.170	-	-	0	-	0.00%
2019-07-18	0	7.900	7.400	7.950	-	-	0	0	-	7.900	7.400	7.950	-	-	0	-	0.00%
2019-07-17	0	7.900	7.400	8.000	-	-	0	0	-	7.900	7.400	8.000	-	-	0	-	0.00%
2019-07-16	0	7.900	7.450	7.900	7.500	7.900	5,500	41,850	7.6091	7.900	7.450	7.900	7.500	7.900	5,500	7.6091	0.00%
2019-07-15	0	7.900	7.400	7.900	7.980	7.980	5,000	39,900	7.9800	7.900	7.400	7.900	7.980	7.980	5,000	7.9800	-2.47%
2019-07-12	0	8.100	7.400	8.100	-	-	0	0	-	8.100	7.400	8.100	-	-	0	-	-0.61%
2019-07-11	0	8.150	7.400	8.170	-	-	0	0	-	8.150	7.400	8.170	-	-	0	-	0.00%
2019-07-10	0	8.150	7.400	8.150	-	-	0	0	-	8.150	7.400	8.150	-	-	0	-	-0.61%
2019-07-09	0	8.200	6.630	8.200	-	-	0	0	-	8.200	6.630	8.200	-	-	0	-	-0.49%
2019-07-08	0	8.240	7.200	8.240	-	-	0	0	-	8.240	7.200	8.240	-	-	0	-	-0.72%
2019-07-05	0	8.300	7.200	8.400	7.880	8.300	6,100	48,378	7.9308	8.300	7.200	8.400	7.880	8.300	6,100	7.9308	5.33%
2019-07-04	0	7.880	7.200	7.880	-	-	0	0	-	7.880	7.200	7.880	-	-	0	-	0.00%
2019-07-03	0	7.880	7.200	7.880	-	-	0	0	-	7.880	7.200	7.880	-	-	0	-	-2.11%
2019-07-02	0	8.050	7.200	8.050	-	-	0	0	-	8.050	7.200	8.050	-	-	0	-	-1.23%
2019-06-28	0	8.150	7.200	8.150	-	-	0	0	-	8.150	7.200	8.150	-	-	0	-	0.00%
2019-06-27	0	8.150	7.200	8.150	-	-	0	0	-	8.150	7.200	8.150	-	-	0	-	0.00%
2019-06-26	0	8.150	7.200	8.150	8.000	8.200	11,000	88,200	8.0182	8.150	7.200	8.150	8.000	8.200	11,000	8.0182	1.87%
2019-06-25	0	8.000	7.200	8.000	-	-	0	0	-	8.000	7.200	8.000	-	-	0	-	-1.48%
2019-06-24	0	8.120	7.200	8.120	7.950	8.130	16,500	132,190	8.0115	8.120	7.200	8.120	7.950	8.130	16,500	8.0115	0.87%
2019-06-21	0	8.050	7.200	8.050	8.050	8.380	8,500	68,870	8.1024	8.050	7.200	8.050	8.050	8.380	8,500	8.1024	-0.25%
2019-06-20	0	8.070	7.200	8.070	-	-	0	0	-	8.070	7.200	8.070	-	-	0	-	-1.47%
2019-06-19	0	8.190	7.200	8.190	-	-	0	0	-	8.190	7.200	8.190	-	-	0	-	-0.61%
2019-06-18	0	8.240	7.200	8.240	8.000	8.250	11,500	92,375	8.0326	8.240	7.200	8.240	8.000	8.250	11,500	8.0326	2.36%
2019-06-17	0	8.050	7.200	8.050	-	-	0	0	-	8.050	7.200	8.050	-	-	0	-	-0.62%
2019-06-14	0	8.100	7.200	8.100	7.900	8.100	15,500	123,250	7.9516	8.100	7.200	8.100	7.900	8.100	15,500	7.9516	1.38%
2019-06-13	0	7.990	7.700	8.000	7.450	7.990	18,500	140,615	7.6008	7.990	7.700	8.000	7.450	7.990	18,500	7.6008	4.44%
2019-06-12	0	7.650	7.010	7.650	7.600	7.650	10,500	79,875	7.6071	7.650	7.010	7.650	7.600	7.650	10,500	7.6071	-0.65%
2019-06-11	0	7.700	7.000	7.700	6.880	7.700	15,000	111,470	7.4313	7.700	7.000	7.700	6.880	7.700	15,000	7.4313	1.99%
2019-06-10	0	7.550	6.500	7.550	7.400	7.600	32,000	241,400	7.5438	7.550	6.500	7.550	7.400	7.600	32,000	7.5438	4.28%
2019-06-06	0	7.240	6.410	7.240	6.980	7.300	16,000	112,150	7.0094	7.240	6.410	7.240	6.980	7.300	16,000	7.0094	3.43%
2019-06-05	0	7.000	6.400	7.000	-	-	0	0	-	7.000	6.400	7.000	-	-	0	-	-1.27%
2019-06-04	0	7.090	6.410	7.090	6.900	7.090	30,500	213,590	7.0030	7.090	6.410	7.090	6.900	7.090	30,500	7.0030	-1.25%
2019-06-03	0	7.180	6.010	7.180	6.540	7.200	14,000	93,420	6.6729	7.180	6.010	7.180	6.540	7.200	14,000	6.6729	7.97%
2019-05-31	0	6.650	5.430	6.650	6.250	6.650	1,500	9,675	6.4500	6.650	5.430	6.650	6.250	6.650	1,500	6.4500	9.92%
2019-05-30	0	6.050	6.050	6.630	6.050	6.250	7,500	45,875	6.1167	6.050	6.050	6.630	6.050	6.250	7,500	6.1167	-9.70%
2019-05-29	0	6.700	6.100	6.700	-	-	0	0	-	6.700	6.100	6.700	-	-	0	-	-2.90%
2019-05-28	0	6.900	6.100	6.900	6.900	6.900	500	3,450	6.9000	6.900	6.100	6.900	6.900	6.900	500	6.9000	2.99%
2019-05-27	0	6.700	6.110	6.700	6.400	6.700	6,500	42,750	6.5769	6.700	6.110	6.700	6.400	6.700	6,500	6.5769	-1.33%
2019-05-24	0	6.790	6.010	6.890	6.600	6.790	10,500	69,895	6.6567	6.790	6.010	6.890	6.600	6.790	10,500	6.6567	1.34%
2019-05-23	0	6.700	6.010	6.700	6.690	6.700	1,000	6,695	6.6950	6.700	6.010	6.700	6.690	6.700	1,000	6.6950	1.67%
2019-05-22	0	6.590	6.590	6.700	6.500	6.500	5,000	32,500	6.5000	6.590	6.590	6.700	6.500	6.500	5,000	6.5000	-1.64%
2019-05-21	0	6.700	6.020	6.700	6.010	6.900	1,000	6,455	6.4550	6.700	6.020	6.700	6.010	6.900	1,000	6.4550	0.00%
2019-05-20	0	6.700	6.140	6.700	6.300	6.800	7,000	45,445	6.4921	6.700	6.140	6.700	6.300	6.800	7,000	6.4921	-4.96%
2019-05-17	0	7.050	6.600	7.200	-	-	0	0	-	7.050	6.600	7.200	-	-	0	-	0.00%
2019-05-16	0	7.050	6.600	7.050	-	-	0	0	-	7.050	6.600	7.050	-	-	0	-	-1.40%
2019-05-15	0	7.150	6.600	7.150	7.150	7.150	500	3,575	7.1500	7.150	6.600	7.150	7.150	7.150	500	7.1500	0.85%
2019-05-14	0	7.090	6.500	7.150	6.800	7.090	2,000	13,940	6.9700	7.090	6.500	7.150	6.800	7.090	2,000	6.9700	8.24%
2019-05-10	0	6.550	6.050	6.550	6.500	6.590	3,500	22,795	6.5129	6.550	6.050	6.550	6.500	6.590	3,500	6.5129	2.34%
2019-05-09	0	6.400	6.180	6.590	6.100	6.600	11,000	70,515	6.4105	6.400	6.180	6.590	6.100	6.600	11,000	6.4105	-4.48%
2019-05-08	0	6.700	6.050	6.700	6.600	6.700	1,000	6,650	6.6500	6.700	6.050	6.700	6.600	6.700	1,000	6.6500	-1.47%
2019-05-07	0	6.800	6.100	7.300	-	-	0	0	-	6.800	6.100	7.300	-	-	0	-	0.00%
2019-05-06	0	6.800	6.600	6.800	6.600	6.800	1,500	10,000	6.6667	6.800	6.600	6.800	6.600	6.800	1,500	6.6667	-1.45%
2019-05-03	0	6.900	6.200	6.900	-	-	0	0	-	6.900	6.200	6.900	-	-	0	-	0.00%
2019-05-02	0	6.900	6.200	6.900	-	-	0	0	-	6.900	6.200	6.900	-	-	0	-	-0.86%
2019-04-30	0	6.960	6.210	6.990	-	-	0	0	-	6.960	6.210	6.990	-	-	0	-	0.00%
2019-04-29	0	6.960	6.310	7.000	6.800	6.960	7,000	48,260	6.8943	6.960	6.310	7.000	6.800	6.960	7,000	6.8943	-0.57%
2019-04-26	0	7.000	6.400	7.000	-	-	0	0	-	7.000	6.400	7.000	-	-	0	-	-2.78%
2019-04-25	0	7.200	6.500	7.300	7.200	7.200	500	3,600	7.2000	7.200	6.500	7.300	7.200	7.200	500	7.2000	2.86%
2019-04-24	0	7.000	6.210	7.000	7.000	7.000	500	3,500	7.0000	7.000	6.210	7.000	7.000	7.000	500	7.0000	0.00%
2019-04-23	0	7.000	6.600	7.000	7.160	7.160	500	3,580	7.1600	7.000	6.600	7.000	7.160	7.160	500	7.1600	6.06%
2019-04-18	0	6.600	6.400	6.800	6.600	7.000	2,500	17,075	6.8300	6.600	6.400	6.800	6.600	7.000	2,500	6.8300	-5.71%
2019-04-17	0	7.000	6.230	7.000	-	-	0	0	-	7.000	6.230	7.000	-	-	0	-	0.00%
2019-04-16	0	7.000	6.650	7.000	7.100	7.250	1,700	12,085	7.1088	7.000	6.650	7.000	7.100	7.250	1,700	7.1088	2.94%
2019-04-15	0	6.800	6.800	6.900	6.800	7.400	43,000	299,045	6.9545	6.800	6.800	6.900	6.800	7.400	43,000	6.9545	-2.86%
2019-04-12	0	7.000	6.900	7.180	7.000	7.250	4,000	28,750	7.1875	7.000	6.900	7.180	7.000	7.250	4,000	7.1875	-3.45%
2019-04-11	0	7.250	6.800	7.250	-	-	0	0	-	7.250	6.800	7.250	-	-	0	-	0.00%
2019-04-10	0	7.250	7.020	7.250	7.200	7.380	14,000	102,255	7.3039	7.250	7.020	7.250	7.200	7.380	14,000	7.3039	3.57%
2019-04-09	0	7.000	6.610	7.140	7.000	7.140	32,000	226,900	7.0906	7.000	6.610	7.140	7.000	7.140	32,000	7.0906	-1.96%
2019-04-08	0	7.140	7.140	7.900	7.110	7.110	5,000	35,550	7.1100	7.140	7.140	7.900	7.110	7.110	5,000	7.1100	-9.62%
2019-04-04	0	7.900	7.200	8.000	7.700	7.900	12,000	94,460	7.8717	7.900	7.200	8.000	7.700	7.900	12,000	7.8717	8.22%
2019-04-03	0	7.300	7.030	7.300	7.500	7.500	1,000	7,500	7.5000	7.300	7.030	7.300	7.500	7.500	1,000	7.5000	-2.67%
2019-04-02	0	7.500	7.200	7.500	7.200	7.500	6,500	48,010	7.3862	7.500	7.200	7.500	7.200	7.500	6,500	7.3862	0.00%
2019-04-01	0	7.500	7.100	7.500	7.600	7.700	5,000	38,450	7.6900	7.500	7.100	7.500	7.600	7.700	5,000	7.6900	-2.60%
2019-03-29	0	7.700	7.350	7.800	7.300	7.700	2,500	18,750	7.5000	7.700	7.350	7.800	7.300	7.700	2,500	7.5000	-1.28%
2019-03-28	0	7.800	7.450	7.980	7.400	7.800	2,000	15,100	7.5500	7.800	7.450	7.980	7.400	7.800	2,000	7.5500	-3.11%
2019-03-27	0	8.050	7.140	8.150	7.880	8.100	6,500	51,845	7.9762	8.050	7.140	8.150	7.880	8.100	6,500	7.9762	4.55%
2019-03-26	0	7.700	7.400	7.940	-	-	0	0	-	7.700	7.400	7.940	-	-	0	-	0.00%
2019-03-25	0	7.700	7.200	8.190	-	-	0	0	-	7.700	7.200	8.190	-	-	0	-	0.00%
2019-03-22	0	7.700	7.210	7.940	-	-	0	0	-	7.700	7.210	7.940	-	-	0	-	0.00%
2019-03-21	0	7.700	7.210	8.000	-	-	0	0	-	7.700	7.210	8.000	-	-	0	-	0.00%
2019-03-20	0	7.700	7.410	7.890	7.400	7.700	1,500	11,300	7.5333	7.700	7.410	7.890	7.400	7.700	1,500	7.5333	-2.53%
2019-03-19	0	7.900	7.260	8.150	7.900	7.910	1,000	7,905	7.9050	7.900	7.260	8.150	7.900	7.910	1,000	7.9050	-3.07%
2019-03-18	0	8.150	7.250	8.150	-	-	0	0	-	8.150	7.250	8.150	-	-	0	-	0.00%
2019-03-15	0	8.150	7.700	8.150	7.840	8.180	9,000	71,330	7.9256	8.150	7.700	8.150	7.840	8.180	9,000	7.9256	3.95%
2019-03-14	0	7.840	7.200	7.840	7.410	7.850	3,000	23,025	7.6750	7.840	7.200	7.840	7.410	7.850	3,000	7.6750	11.68%
2019-03-13	0	7.020	7.020	7.970	7.010	7.010	2,000	14,020	7.0100	7.020	7.020	7.970	7.010	7.010	2,000	7.0100	-7.63%
2019-03-12	0	7.600	7.400	7.800	7.600	7.600	2,500	19,000	7.6000	7.600	7.400	7.800	7.600	7.600	2,500	7.6000	-3.43%
2019-03-11	0	7.870	7.400	7.880	7.090	7.870	5,000	37,225	7.4450	7.870	7.400	7.880	7.090	7.870	5,000	7.4450	-0.76%
2019-03-08	0	7.930	7.500	7.960	-	-	0	0	-	7.930	7.500	7.960	-	-	0	-	0.00%
2019-03-07	0	7.930	7.500	7.930	7.490	7.940	13,000	99,165	7.6281	7.930	7.500	7.930	7.490	7.940	13,000	7.6281	0.38%
2019-03-06	0	7.900	7.520	7.900	-	-	0	0	-	7.900	7.520	7.900	-	-	0	-	-0.63%
2019-03-05	0	7.950	7.510	7.950	-	-	0	0	-	7.950	7.510	7.950	-	-	0	-	-0.50%
2019-03-04	0	7.990	7.520	7.990	-	-	0	0	-	7.990	7.520	7.990	-	-	0	-	0.00%
2019-03-01	0	7.990	7.520	7.990	-	-	0	0	-	7.990	7.520	7.990	-	-	0	-	-0.62%
2019-02-28	0	8.040	7.600	8.040	-	-	0	0	-	8.040	7.600	8.040	-	-	0	-	0.00%
2019-02-27	0	8.040	7.520	8.100	-	-	0	0	-	8.040	7.520	8.100	-	-	0	-	0.00%
2019-02-26	0	8.040	7.510	8.040	-	-	0	0	-	8.040	7.510	8.040	-	-	0	-	0.00%
2019-02-25	0	8.040	7.540	8.090	-	-	0	0	-	8.040	7.540	8.090	-	-	0	-	0.00%
2019-02-22	0	8.040	7.520	8.040	7.900	8.090	2,000	16,015	8.0075	8.040	7.520	8.040	7.900	8.090	2,000	8.0075	7.20%
2019-02-21	0	7.500	7.320	7.700	-	-	0	0	-	7.500	7.320	7.700	-	-	0	-	0.00%
2019-02-20	0	7.500	7.420	7.700	7.400	7.870	21,500	161,090	7.4926	7.500	7.420	7.700	7.400	7.870	21,500	7.4926	-6.60%
2019-02-19	0	8.030	7.800	8.040	8.030	8.030	8,000	64,240	8.0300	8.030	7.800	8.040	8.030	8.030	8,000	8.0300	0.00%
2019-02-18	0	8.030	7.340	8.050	8.010	8.050	7,000	56,150	8.0214	8.030	7.340	8.050	8.010	8.050	7,000	8.0214	-0.25%
2019-02-15	0	8.050	7.080	8.070	7.650	8.080	5,000	39,410	7.8820	8.050	7.080	8.070	7.650	8.080	5,000	7.8820	8.78%
2019-02-14	0	7.400	7.110	7.400	-	-	0	0	-	7.400	7.110	7.400	-	-	0	-	-3.65%
2019-02-13	0	7.680	7.680	8.200	7.400	7.400	10,000	74,000	7.4000	7.680	7.680	8.200	7.400	7.400	10,000	7.4000	-2.66%
2019-02-12	0	7.890	7.120	8.000	-	-	0	0	-	7.890	7.120	8.000	-	-	0	-	0.00%
2019-02-11	0	7.890	7.400	8.400	-	-	0	0	-	7.890	7.400	8.400	-	-	0	-	0.00%
2019-02-08	0	7.890	7.400	8.400	-	-	0	0	-	7.890	7.400	8.400	-	-	0	-	0.00%
2019-02-04	0	7.890	7.400	8.400	-	-	0	0	-	7.890	7.400	8.400	-	-	0	-	0.00%
2019-02-01	0	7.890	7.500	8.020	7.890	8.020	7,000	56,025	8.0036	7.890	7.500	8.020	7.890	8.020	7,000	8.0036	-1.25%
2019-01-31	0	7.990	7.600	7.990	-	-	0	0	-	7.990	7.600	7.990	-	-	0	-	-0.13%
2019-01-30	0	8.000	7.900	8.490	8.000	8.000	8,000	64,000	8.0000	8.000	7.900	8.490	8.000	8.000	8,000	8.0000	-7.83%
2019-01-29	0	8.680	8.000	8.990	-	-	0	0	-	8.680	8.000	8.990	-	-	0	-	0.00%
2019-01-28	0	8.680	8.000	9.050	-	-	0	0	-	8.680	8.000	9.050	-	-	0	-	0.00%
2019-01-25	0	8.680	8.000	9.080	-	-	0	0	-	8.680	8.000	9.080	-	-	0	-	0.00%
2019-01-24	0	8.680	8.000	9.050	-	-	0	0	-	8.680	8.000	9.050	-	-	0	-	0.00%
2019-01-23	0	8.680	8.010	8.980	-	-	0	0	-	8.680	8.010	8.980	-	-	0	-	0.00%
2019-01-22	0	8.680	8.620	8.970	8.680	9.050	5,000	44,715	8.9430	8.680	8.620	8.970	8.680	9.050	5,000	8.9430	3.09%
2019-01-21	0	8.420	8.000	8.980	-	-	0	0	-	8.420	8.000	8.980	-	-	0	-	0.00%
2019-01-18	0	8.420	8.000	9.080	-	-	0	0	-	8.420	8.000	9.080	-	-	0	-	0.00%
2019-01-17	0	8.420	8.000	9.010	-	-	0	0	-	8.420	8.000	9.010	-	-	0	-	0.00%
2019-01-16	0	8.420	8.000	8.980	-	-	0	0	-	8.420	8.000	8.980	-	-	0	-	0.00%
2019-01-15	0	8.420	8.000	9.070	-	-	0	0	-	8.420	8.000	9.070	-	-	0	-	0.00%
2019-01-14	0	8.420	7.800	8.810	8.420	8.420	4,500	37,890	8.4200	8.420	7.800	8.810	8.420	8.420	4,500	8.4200	0.00%
2019-01-11	0	8.420	7.800	9.100	-	-	0	0	-	8.420	7.800	9.100	-	-	0	-	0.00%
2019-01-10	0	8.420	7.800	8.450	-	-	0	0	-	8.420	7.800	8.450	-	-	0	-	0.00%
2019-01-09	0	8.420	7.850	8.500	7.210	8.420	26,000	198,235	7.6244	8.420	7.850	8.500	7.210	8.420	26,000	7.6244	4.47%
2019-01-08	0	8.060	7.210	8.780	-	-	0	0	-	8.060	7.210	8.780	-	-	0	-	0.00%
2019-01-07	0	8.060	7.200	8.800	-	-	0	0	-	8.060	7.200	8.800	-	-	0	-	0.00%
2019-01-04	0	8.060	7.000	9.090	-	-	0	0	-	8.060	7.000	9.090	-	-	0	-	0.00%
2019-01-03	0	8.060	7.000	8.570	-	-	0	0	-	8.060	7.000	8.570	-	-	0	-	0.00%
2019-01-02	0	8.060	7.000	8.870	-	-	0	0	-	8.060	7.000	8.870	-	-	0	-	0.00%
2018-12-31	0	8.060	7.000	9.100	-	-	0	0	-	8.060	7.000	9.100	-	-	0	-	0.00%
2018-12-28	0	8.060	7.010	8.300	8.060	8.060	500	4,030	8.0600	8.060	7.010	8.300	8.060	8.060	500	8.0600	-0.49%
2018-12-27	0	8.100	7.900	8.950	8.000	8.110	3,000	24,270	8.0900	8.100	7.900	8.950	8.000	8.110	3,000	8.0900	4.38%
2018-12-24	0	7.760	7.000	8.400	-	-	0	0	-	7.760	7.000	8.400	-	-	0	-	0.00%
2018-12-21	0	7.760	7.100	7.960	-	-	0	0	-	7.760	7.100	7.960	-	-	0	-	0.00%
2018-12-20	0	7.760	7.200	7.760	7.800	8.600	1,000	8,200	8.2000	7.760	7.200	7.760	7.800	8.600	1,000	8.2000	-3.36%
2018-12-19	0	8.030	7.020	8.790	8.030	8.030	1,500	12,045	8.0300	8.030	7.020	8.790	8.030	8.030	1,500	8.0300	-1.83%
2018-12-18	0	8.180	7.070	8.370	-	-	0	0	-	8.180	7.070	8.370	-	-	0	-	0.00%
2018-12-17	0	8.180	7.500	8.270	7.490	8.180	5,000	38,975	7.7950	8.180	7.500	8.270	7.490	8.180	5,000	7.7950	10.39%
2018-12-14	0	7.410	6.750	7.410	-	-	0	0	-	7.410	6.750	7.410	-	-	0	-	-1.20%
2018-12-13	0	7.500	7.000	7.520	7.500	7.500	500	3,750	7.5000	7.500	7.000	7.520	7.500	7.500	500	7.5000	0.00%
2018-12-12	0	7.500	7.400	7.690	7.500	7.750	11,000	82,725	7.5205	7.500	7.400	7.690	7.500	7.750	11,000	7.5205	-7.41%
2018-12-11	0	8.100	7.220	8.500	8.100	8.100	9,500	76,950	8.1000	8.100	7.220	8.500	8.100	8.100	9,500	8.1000	0.00%
2018-12-10	0	8.100	7.230	8.500	-	-	0	0	-	8.100	7.230	8.500	-	-	0	-	0.00%
2018-12-07	0	8.100	7.320	8.790	-	-	0	0	-	8.100	7.320	8.790	-	-	0	-	0.00%
2018-12-06	0	8.100	7.280	8.300	-	-	0	0	-	8.100	7.280	8.300	-	-	0	-	0.00%
2018-12-05	0	8.100	8.100	8.290	8.000	8.290	17,500	141,305	8.0746	8.100	8.100	8.290	8.000	8.290	17,500	8.0746	-4.59%
2018-12-04	0	8.490	8.100	8.490	8.100	9.400	49,000	426,280	8.6996	8.490	8.100	8.490	8.100	9.400	49,000	8.6996	2.29%
2018-12-03	0	8.300	7.600	8.300	-	-	0	0	-	8.300	7.600	8.300	-	-	0	-	-0.60%
2018-11-30	0	8.350	8.500	8.700	8.200	8.800	6,500	54,450	8.3769	8.350	8.500	8.700	8.200	8.800	6,500	8.3769	2.45%
2018-11-29	0	8.150	7.710	8.150	-	-	0	0	-	8.150	7.710	8.150	-	-	0	-	0.00%
2018-11-28	0	8.150	7.600	8.200	-	-	0	0	-	8.150	7.600	8.200	-	-	0	-	0.00%
2018-11-27	0	8.150	7.600	8.200	-	-	0	0	-	8.150	7.600	8.200	-	-	0	-	0.00%
2018-11-26	0	8.150	7.590	8.190	7.600	8.150	3,500	27,815	7.9471	8.150	7.590	8.190	7.600	8.150	3,500	7.9471	0.12%
2018-11-23	0	8.140	7.610	8.140	-	-	0	0	-	8.140	7.610	8.140	-	-	0	-	-0.12%
2018-11-22	0	8.150	7.220	8.150	8.050	8.200	2,000	16,250	8.1250	8.150	7.220	8.150	8.050	8.200	2,000	8.1250	1.37%
2018-11-21	0	8.040	7.880	8.040	7.500	8.200	7,000	55,520	7.9314	8.040	7.880	8.040	7.500	8.200	7,000	7.9314	11.51%
2018-11-20	0	7.210	7.210	7.800	7.040	7.040	1,000	7,040	7.0400	7.210	7.210	7.800	7.040	7.040	1,000	7.0400	-9.87%
2018-11-19	0	8.000	7.050	8.000	-	-	0	0	-	8.000	7.050	8.000	-	-	0	-	0.00%
2018-11-16	0	8.000	7.150	8.100	-	-	0	0	-	8.000	7.150	8.100	-	-	0	-	0.00%
2018-11-15	0	8.000	7.050	8.100	-	-	0	0	-	8.000	7.050	8.100	-	-	0	-	0.00%
2018-11-14	0	8.000	7.450	8.000	7.000	8.080	52,000	385,225	7.4082	8.000	7.450	8.000	7.000	8.080	52,000	7.4082	-0.25%
2018-11-13	0	8.020	7.060	8.020	-	-	0	0	-	8.020	7.060	8.020	-	-	0	-	-0.50%
2018-11-12	0	8.060	7.100	8.060	-	-	0	0	-	8.060	7.100	8.060	-	-	0	-	-0.98%
2018-11-09	0	8.140	7.010	8.140	-	-	0	0	-	8.140	7.010	8.140	-	-	0	-	-0.12%
2018-11-08	0	8.150	7.510	8.150	8.190	8.230	5,000	41,065	8.2130	8.150	7.510	8.150	8.190	8.230	5,000	8.2130	1.87%
2018-11-07	0	8.000	7.800	8.000	8.000	8.310	38,000	307,090	8.0813	8.000	7.800	8.000	8.000	8.310	38,000	8.0813	-9.30%
2018-11-06	0	8.820	8.020	8.820	8.790	8.880	4,000	35,430	8.8575	8.820	8.020	8.820	8.790	8.880	4,000	8.8575	0.34%
2018-11-05	0	8.790	7.810	8.790	-	-	0	0	-	8.790	7.810	8.790	-	-	0	-	-0.11%
2018-11-02	0	8.800	8.210	8.800	8.790	8.800	2,000	17,590	8.7950	8.800	8.210	8.800	8.790	8.800	2,000	8.7950	0.11%
2018-11-01	0	8.790	8.500	8.790	-	-	0	0	-	8.790	8.500	8.790	-	-	0	-	-0.11%
2018-10-31	0	8.800	8.240	8.940	8.720	8.800	10,000	87,450	8.7450	8.800	8.240	8.940	8.720	8.800	10,000	8.7450	0.69%
2018-10-30	0	8.740	8.570	8.740	8.490	8.750	50,000	431,640	8.6328	8.740	8.570	8.740	8.490	8.750	50,000	8.6328	-9.43%
2018-10-29	0	9.650	8.580	9.650	-	-	0	0	-	9.650	8.580	9.650	-	-	0	-	-0.52%
2018-10-26	0	9.700	9.010	10.10	-	-	0	0	-	9.700	9.010	10.10	-	-	0	-	0.00%
2018-10-25	0	9.700	9.040	9.700	-	-	200	1,786	8.9300	9.700	9.040	9.700	-	-	200	8.9300	-2.61%
2018-10-24	0	9.960	9.010	9.960	-	-	0	0	-	9.960	9.010	9.960	-	-	0	-	-0.40%
2018-10-23	0	10.00	9.060	10.00	10.00	10.00	500	5,000	10.000	10.00	9.060	10.00	10.00	10.00	500	10.000	0.00%
2018-10-22	0	10.00	9.010	10.18	-	-	0	0	-	10.00	9.010	10.18	-	-	0	-	0.00%
2018-10-19	0	10.00	9.100	10.10	-	-	0	0	-	10.00	9.100	10.10	-	-	0	-	0.00%
2018-10-18	0	10.00	9.100	10.48	-	-	0	0	-	10.00	9.100	10.48	-	-	0	-	0.00%
2018-10-16	0	10.00	9.100	10.00	-	-	0	0	-	10.00	9.100	10.00	-	-	0	-	0.00%
2018-10-15	0	10.00	9.060	10.00	-	-	0	0	-	10.00	9.060	10.00	-	-	0	-	0.00%
2018-10-12	0	10.00	9.460	10.00	9.580	10.00	2,000	19,625	9.8125	10.00	9.460	10.00	9.580	10.00	2,000	9.8125	-4.58%
2018-10-11	0	10.48	9.410	10.48	-	-	0	0	-	10.48	9.410	10.48	-	-	0	-	0.00%
2018-10-10	0	10.48	9.410	10.48	-	-	0	0	-	10.48	9.410	10.48	-	-	0	-	0.00%
2018-10-09	0	10.48	9.410	10.48	-	-	0	0	-	10.48	9.410	10.48	-	-	0	-	0.00%
2018-10-08	0	10.48	9.510	10.48	-	-	0	0	-	10.48	9.510	10.48	-	-	0	-	-1.13%
2018-10-05	0	10.60	9.700	10.98	-	-	0	0	-	10.60	9.700	10.98	-	-	0	-	0.00%
2018-10-04	0	10.60	9.250	10.60	10.20	10.60	2,500	26,100	10.440	10.60	9.250	10.60	10.20	10.60	2,500	10.440	6.00%
2018-10-03	0	10.00	9.010	10.20	-	-	50	510	10.200	10.00	9.010	10.20	-	-	50	10.200	0.00%
2018-10-02	0	10.00	9.070	10.00	-	-	0	0	-	10.00	9.070	10.00	-	-	0	-	-1.96%
2018-09-28	0	10.20	10.06	10.20	9.990	10.20	4,500	45,060	10.013	10.20	10.06	10.20	9.990	10.20	4,500	10.013	2.10%
2018-09-27	0	9.990	9.020	10.20	-	-	0	0	-	9.990	9.020	10.20	-	-	0	-	0.00%
2018-09-26	0	9.990	9.520	9.990	9.500	10.60	47,000	467,330	9.9432	9.990	9.520	9.990	9.500	10.60	47,000	9.9432	0.71%
2018-09-24	0	9.920	9.100	10.00	-	-	0	0	-	9.920	9.100	10.00	-	-	0	-	0.00%
2018-09-21	0	9.920	9.210	9.920	9.850	10.00	13,000	128,930	9.9177	9.920	9.210	9.920	9.850	10.00	13,000	9.9177	0.40%
2018-09-20	0	9.880	9.400	9.880	9.000	10.10	85,500	807,035	9.4390	9.880	9.400	9.880	9.000	10.10	85,500	9.4390	-1.10%
2018-09-19	0	9.990	9.200	9.990	9.000	10.00	69,000	660,320	9.5699	9.990	9.200	9.990	9.000	10.00	69,000	9.5699	-2.06%
2018-09-18	0	10.20	9.500	10.50	-	-	0	0	-	10.20	9.500	10.50	-	-	0	-	0.00%
2018-09-17	0	10.20	9.500	10.20	-	-	0	0	-	10.20	9.500	10.20	-	-	0	-	0.00%
2018-09-14	0	10.20	9.500	10.40	-	-	1,500	15,300	10.200	10.20	9.500	10.40	-	-	1,500	10.200	0.00%
2018-09-13	0	10.20	9.520	10.48	9.500	10.20	3,000	29,650	9.8833	10.20	9.520	10.48	9.500	10.20	3,000	9.8833	5.15%
2018-09-12	0	9.700	9.700	9.850	9.000	10.20	10,500	101,640	9.6800	9.700	9.700	9.850	9.000	10.20	10,500	9.6800	-4.72%
2018-09-11	0	10.18	9.200	10.28	-	-	0	0	-	10.18	9.200	10.28	-	-	0	-	0.00%
2018-09-10	0	10.18	9.000	10.18	-	-	0	0	-	10.18	9.000	10.18	-	-	0	-	-0.20%
2018-09-07	0	10.20	9.200	10.20	10.20	10.20	500	5,100	10.200	10.20	9.200	10.20	10.20	10.20	500	10.200	0.00%
2018-09-06	0	10.20	9.000	10.20	9.650	10.40	33,000	324,335	9.8283	10.20	9.000	10.20	9.650	10.40	33,000	9.8283	2.00%
2018-09-05	0	10.00	9.000	10.00	-	-	0	0	-	10.00	9.000	10.00	-	-	0	-	0.00%
2018-09-04	0	10.00	9.000	10.20	-	-	0	0	-	10.00	9.000	10.20	-	-	0	-	0.00%
2018-09-03	0	10.00	9.010	10.20	-	-	0	0	-	10.00	9.010	10.20	-	-	0	-	0.00%
2018-08-31	0	10.00	9.000	10.20	-	-	0	0	-	10.00	9.000	10.20	-	-	0	-	0.00%
2018-08-30	0	10.00	9.000	10.20	-	-	0	0	-	10.00	9.000	10.20	-	-	0	-	0.00%
2018-08-29	0	10.00	9.800	10.00	-	-	0	0	-	10.00	9.800	10.00	-	-	0	-	0.00%
2018-08-28	0	10.00	9.600	10.00	9.100	10.10	4,500	43,485	9.6633	10.00	9.600	10.00	9.100	10.10	4,500	9.6633	1.01%
2018-08-27	0	9.900	9.000	10.20	-	-	0	0	-	9.900	9.000	10.20	-	-	0	-	0.00%
2018-08-24	0	9.900	9.600	10.20	9.900	10.60	3,000	30,600	10.200	9.900	9.600	10.20	9.900	10.60	3,000	10.200	1.02%
2018-08-23	0	9.800	9.520	10.50	9.800	11.00	7,000	71,850	10.264	9.800	9.520	10.50	9.800	11.00	7,000	10.264	-6.67%
2018-08-22	0	10.50	10.04	10.50	-	-	0	0	-	10.50	10.04	10.50	-	-	0	-	-2.78%
2018-08-21	0	10.80	10.00	10.80	-	-	0	0	-	10.80	10.00	10.80	-	-	0	-	0.00%
2018-08-20	0	10.80	10.12	10.90	10.00	10.80	2,000	21,050	10.525	10.80	10.12	10.90	10.00	10.80	2,000	10.525	0.19%
2018-08-17	0	10.78	10.00	10.78	-	-	0	0	-	10.78	10.00	10.78	-	-	0	-	-0.55%
2018-08-16	0	10.84	9.500	10.84	10.80	11.00	2,000	21,790	10.895	10.84	9.500	10.84	10.80	11.00	2,000	10.895	3.44%
2018-08-15	0	10.48	9.250	10.48	10.20	10.80	7,000	73,330	10.476	10.48	9.250	10.48	10.20	10.80	7,000	10.476	5.01%
2018-08-14	0	9.980	9.010	9.980	9.980	9.980	3,000	29,940	9.9800	9.980	9.010	9.980	9.980	9.980	3,000	9.9800	-0.20%
2018-08-13	0	10.00	8.800	10.00	10.00	10.00	3,000	30,000	10.000	10.00	8.800	10.00	10.00	10.00	3,000	10.000	0.00%
2018-08-10	0	10.00	9.510	10.00	10.00	10.00	1,000	10,000	10.000	10.00	9.510	10.00	10.00	10.00	1,000	10.000	-7.41%
2018-08-09	0	10.80	9.020	10.80	-	-	0	0	-	10.80	9.020	10.80	-	-	0	-	0.00%
2018-08-08	0	10.80	9.020	10.80	10.40	10.80	1,500	15,800	10.533	10.80	9.020	10.80	10.40	10.80	1,500	10.533	4.05%
2018-08-07	0	10.38	9.010	10.40	-	-	0	0	-	10.38	9.010	10.40	-	-	0	-	0.00%
2018-08-06	0	10.38	9.000	10.38	9.800	10.38	3,500	34,590	9.8829	10.38	9.000	10.38	9.800	10.38	3,500	9.8829	2.77%
2018-08-03	0	10.10	9.000	10.10	-	-	0	0	-	10.10	9.000	10.10	-	-	0	-	-0.98%
2018-08-02	0	10.20	8.010	-	9.700	10.20	2,500	24,875	9.9500	10.20	8.010	-	9.700	10.20	2,500	9.9500	6.25%
2018-08-01	0	9.600	8.000	9.700	-	-	0	0	-	9.600	8.000	9.700	-	-	0	-	0.00%
2018-07-31	0	9.600	9.600	9.700	9.400	9.700	12,500	117,670	9.4136	9.600	9.600	9.700	9.400	9.700	12,500	9.4136	2.24%
2018-07-30	0	9.390	8.010	9.690	-	-	0	0	-	9.390	8.010	9.690	-	-	0	-	0.00%
2018-07-27	0	9.390	8.830	9.690	-	-	0	0	-	9.390	8.830	9.690	-	-	0	-	0.00%
2018-07-26	0	9.390	8.830	9.390	-	-	0	0	-	9.390	8.830	9.390	-	-	0	-	-1.68%
2018-07-25	0	9.550	8.830	9.700	9.550	9.550	500	4,775	9.5500	9.550	8.830	9.700	9.550	9.550	500	9.5500	1.60%
2018-07-24	0	9.400	8.830	9.590	9.350	9.400	3,000	28,140	9.3800	9.400	8.830	9.590	9.350	9.400	3,000	9.3800	4.33%
2018-07-23	0	9.010	9.010	9.390	9.000	9.000	11,500	103,500	9.0000	9.010	9.010	9.390	9.000	9.000	11,500	9.0000	-1.96%
2018-07-20	0	9.190	9.000	9.190	8.980	9.490	12,500	114,500	9.1600	9.190	9.000	9.190	8.980	9.490	12,500	9.1600	3.49%
2018-07-19	0	8.880	8.770	8.880	8.800	9.350	43,500	391,080	8.9903	8.880	8.770	8.880	8.800	9.350	43,500	8.9903	-11.11%
2018-07-18	0	9.990	9.100	9.990	9.990	9.990	500	4,995	9.9900	9.990	9.100	9.990	9.990	9.990	500	9.9900	1.42%
2018-07-17	0	9.850	9.400	9.850	9.400	10.38	11,500	113,070	9.8322	9.850	9.400	9.850	9.400	10.38	11,500	9.8322	7.65%
2018-07-16	0	9.150	9.150	9.500	8.950	9.180	26,500	240,265	9.0666	9.150	9.150	9.500	8.950	9.180	26,500	9.0666	-11.51%
2018-07-13	0	10.34	9.000	10.50	-	-	0	0	-	10.34	9.000	10.50	-	-	0	-	0.00%
2018-07-12	0	10.34	9.010	10.34	-	-	0	0	-	10.34	9.010	10.34	-	-	0	-	0.00%
2018-07-11	0	10.34	9.010	10.34	-	-	0	0	-	10.34	9.010	10.34	-	-	0	-	0.00%
2018-07-10	0	10.34	10.00	10.34	9.600	10.36	3,500	35,340	10.097	10.34	10.00	10.34	9.600	10.36	3,500	10.097	7.71%
2018-07-09	0	9.600	9.400	10.02	9.600	9.600	500	4,800	9.6000	9.600	9.400	10.02	9.600	9.600	500	9.6000	0.00%
2018-07-06	0	9.600	9.000	10.50	9.600	11.00	8,000	81,100	10.138	9.600	9.000	10.50	9.600	11.00	8,000	10.138	-4.00%
2018-07-05	0	10.00	10.00	10.34	10.00	10.10	5,000	50,100	10.020	10.00	10.00	10.34	10.00	10.10	5,000	10.020	-15.25%
2018-07-04	0	11.80	11.68	12.60	-	-	0	0	-	11.80	11.68	12.60	-	-	0	-	0.00%
2018-07-03	0	11.80	11.68	12.60	-	-	0	0	-	11.80	11.68	12.60	-	-	0	-	0.00%
2018-06-29	0	11.80	11.68	11.80	-	-	0	0	-	11.80	11.68	11.80	-	-	0	-	0.00%
2018-06-28	0	11.80	11.68	12.60	-	-	0	0	-	11.80	11.68	12.60	-	-	0	-	0.00%
2018-06-27	0	11.80	11.08	12.60	-	-	0	0	-	11.80	11.08	12.60	-	-	0	-	0.00%
2018-06-26	0	11.80	11.08	12.60	-	-	0	0	-	11.80	11.08	12.60	-	-	0	-	0.00%
2018-06-25	0	11.80	11.08	12.60	-	-	0	0	-	11.80	11.08	12.60	-	-	0	-	0.00%
2018-06-22	0	11.80	11.08	12.60	-	-	0	0	-	11.80	11.08	12.60	-	-	0	-	0.00%
2018-06-21	0	11.80	11.08	12.60	11.80	11.80	8,000	94,400	11.800	11.80	11.08	12.60	11.80	11.80	8,000	11.800	0.00%
2018-06-20	0	11.80	11.80	12.60	11.80	11.80	1,000	11,800	11.800	11.80	11.80	12.60	11.80	11.80	1,000	11.800	-0.17%
2018-06-19	0	11.82	11.80	12.00	11.80	12.80	72,500	911,290	12.570	11.82	11.80	12.00	11.80	12.80	72,500	12.570	-6.93%
2018-06-15	0	12.70	12.70	12.98	12.66	12.70	15,000	190,020	12.668	12.70	12.70	12.98	12.66	12.70	15,000	12.668	0.16%
2018-06-14	0	12.68	12.68	13.00	12.68	12.68	7,000	88,760	12.680	12.68	12.68	13.00	12.68	12.68	7,000	12.680	0.16%
2018-06-13	0	12.66	12.66	12.98	12.66	12.68	20,000	253,510	12.676	12.66	12.66	12.98	12.66	12.68	20,000	12.676	-0.31%
2018-06-12	0	12.70	12.68	12.98	12.70	12.70	20,000	254,000	12.700	12.70	12.68	12.98	12.70	12.70	20,000	12.700	-0.78%
2018-06-11	0	12.80	12.68	12.90	12.68	12.80	14,500	185,060	12.763	12.80	12.68	12.90	12.68	12.80	14,500	12.763	-1.39%
2018-06-08	0	12.98	12.70	12.98	13.00	13.00	500	6,500	13.000	12.98	12.70	12.98	13.00	13.00	500	13.000	2.37%
2018-06-07	0	12.68	12.68	13.00	-	-	0	0	-	12.68	12.68	13.00	-	-	0	-	0.16%
2018-06-06	0	12.66	12.50	12.66	12.66	12.80	134,500	1,702,670	12.659	12.66	12.50	12.66	12.66	12.80	134,500	12.659	-1.09%
2018-06-05	0	12.80	12.68	13.00	12.80	12.90	62,500	801,490	12.824	12.80	12.68	13.00	12.80	12.90	62,500	12.824	2.40%
2018-06-04	0	12.50	12.50	13.44	12.08	12.50	47,000	579,680	12.334	12.50	12.50	13.44	12.08	12.50	47,000	12.334	0.00%
2018-06-01	0	12.50	12.50	13.42	12.50	12.50	8,000	100,000	12.500	12.50	12.50	13.42	12.50	12.50	8,000	12.500	0.00%
2018-05-31	0	12.50	12.50	13.00	12.50	12.50	2,000	25,000	12.500	12.50	12.50	13.00	12.50	12.50	2,000	12.500	0.00%
2018-05-30	0	12.50	12.50	13.40	12.08	12.50	23,719	290,866	12.263	12.50	12.50	13.40	12.08	12.50	23,719	12.263	3.31%
2018-05-29	0	12.10	12.10	13.44	-	-	0	0	-	12.10	12.10	13.44	-	-	0	-	3.95%
2018-05-28	0	11.64	11.62	12.88	11.64	13.50	46,500	595,910	12.815	11.64	11.62	12.88	11.64	13.50	46,500	12.815	-4.59%
2018-05-25	0	12.20	11.68	13.00	-	-	0	0	-	12.20	11.68	13.00	-	-	0	-	0.00%
2018-05-24	0	12.20	11.70	13.38	11.50	13.60	66,000	808,000	12.242	12.20	11.70	13.38	11.50	13.60	66,000	12.242	9.71%
2018-05-23	0	11.12	10.16	11.12	10.86	11.12	13,000	141,650	10.896	11.12	10.16	11.12	10.86	11.12	13,000	10.896	2.02%
2018-05-21	0	10.90	10.12	10.90	10.30	10.90	2,500	26,050	10.420	10.90	10.12	10.90	10.30	10.90	2,500	10.420	-0.91%
2018-05-18	0	11.00	10.34	11.00	10.00	11.12	11,500	121,060	10.527	11.00	10.34	11.00	10.00	11.12	11,500	10.527	-1.08%
2018-05-17	0	11.12	10.00	11.12	-	-	0	0	-	11.12	10.00	11.12	-	-	0	-	-0.54%
2018-05-16	0	11.18	10.40	11.18	9.990	11.18	15,000	152,440	10.163	11.18	10.40	11.18	9.990	11.18	15,000	10.163	12.82%
2018-05-15	0	9.910	9.870	10.06	9.900	11.20	26,000	266,675	10.257	9.910	9.870	10.06	9.900	11.20	26,000	10.257	-8.24%
2018-05-14	0	10.80	10.20	10.80	10.58	10.80	2,500	26,880	10.752	10.80	10.20	10.80	10.58	10.80	2,500	10.752	8.00%
2018-05-11	0	10.00	9.860	10.50	10.00	10.80	2,500	25,900	10.360	10.00	9.860	10.50	10.00	10.80	2,500	10.360	-4.40%
2018-05-10	0	10.46	10.00	10.46	9.920	10.96	53,000	532,290	10.043	10.46	10.00	10.46	9.920	10.96	53,000	10.043	-4.21%
2018-05-09	0	10.92	9.860	10.92	10.96	10.96	1,500	16,440	10.960	10.92	9.860	10.92	10.96	10.96	1,500	10.960	2.06%
2018-05-08	0	10.70	10.60	10.94	10.00	11.00	32,500	334,720	10.299	10.70	10.60	10.94	10.00	11.00	32,500	10.299	2.29%
2018-05-07	0	10.46	10.30	10.46	10.00	10.52	29,500	299,900	10.166	10.46	10.30	10.46	10.00	10.52	29,500	10.166	-4.39%
2018-05-04	0	10.94	10.60	11.00	10.76	12.18	22,000	242,540	11.025	10.94	10.60	11.00	10.76	12.18	22,000	11.025	-6.01%
2018-05-03	0	11.64	11.20	11.64	-	-	0	0	-	11.64	11.20	11.64	-	-	0	-	-4.43%
2018-05-02	0	12.18	11.02	12.18	11.96	12.30	3,000	36,050	12.017	12.18	11.02	12.18	11.96	12.30	3,000	12.017	1.84%
2018-04-30	0	11.96	11.00	11.96	11.60	12.00	3,500	41,540	11.869	11.96	11.00	11.96	11.60	12.00	3,500	11.869	10.74%
2018-04-27	0	10.80	10.50	11.50	10.80	12.30	16,500	190,480	11.544	10.80	10.50	11.50	10.80	12.30	16,500	11.544	-5.76%
2018-04-26	0	11.46	10.50	11.46	10.90	11.46	19,000	212,560	11.187	11.46	10.50	11.46	10.90	11.46	19,000	11.187	4.75%
2018-04-25	0	10.94	9.800	10.94	10.16	10.98	27,000	278,870	10.329	10.94	9.800	10.94	10.16	10.98	27,000	10.329	8.32%
2018-04-24	0	10.10	9.020	10.16	-	-	0	0	-	10.10	9.020	10.16	-	-	0	-	0.00%
2018-04-23	0	10.10	9.020	10.16	-	-	0	0	-	10.10	9.020	10.16	-	-	0	-	0.00%
2018-04-20	0	10.10	9.120	10.10	9.880	10.16	10,500	103,880	9.8933	10.10	9.120	10.10	9.880	10.16	10,500	9.8933	-0.79%
2018-04-19	0	10.18	9.650	10.18	9.600	10.20	21,000	209,420	9.9724	10.18	9.650	10.18	9.600	10.20	21,000	9.9724	6.49%
2018-04-18	0	9.560	9.320	9.560	9.300	9.950	19,500	184,505	9.4618	9.560	9.320	9.560	9.300	9.950	19,500	9.4618	3.91%
2018-04-17	0	9.200	8.800	9.490	9.200	9.490	12,500	116,575	9.3260	9.200	8.800	9.490	9.200	9.490	12,500	9.3260	0.00%
2018-04-16	0	9.200	8.070	9.200	9.200	9.200	500	4,600	9.2000	9.200	8.070	9.200	9.200	9.200	500	9.2000	3.37%
2018-04-13	0	8.900	8.070	9.200	-	-	0	0	-	8.900	8.070	9.200	-	-	0	-	0.00%
2018-04-12	0	8.900	8.070	9.300	-	-	0	0	-	8.900	8.070	9.300	-	-	0	-	0.00%
2018-04-11	0	8.900	8.250	9.600	8.900	8.900	5,000	44,500	8.9000	8.900	8.250	9.600	8.900	8.900	5,000	8.9000	-2.20%
2018-04-10	0	9.100	8.800	9.180	8.460	9.100	1,500	13,230	8.8200	9.100	8.800	9.180	8.460	9.100	1,500	8.8200	1.56%
2018-04-09	0	8.960	8.950	9.600	8.960	9.000	23,000	206,280	8.9687	8.960	8.950	9.600	8.960	9.000	23,000	8.9687	-7.15%
2018-04-06	0	9.650	9.000	9.650	-	-	0	0	-	9.650	9.000	9.650	-	-	0	-	0.00%
2018-04-04	0	9.650	9.000	9.650	-	-	0	0	-	9.650	9.000	9.650	-	-	0	-	-0.10%
2018-04-03	0	9.660	9.020	9.660	-	-	0	0	-	9.660	9.020	9.660	-	-	0	-	0.00%
2018-03-29	0	9.660	9.460	9.660	9.020	9.660	2,500	22,870	9.1480	9.660	9.460	9.660	9.020	9.660	2,500	9.1480	-1.43%
2018-03-28	0	9.800	9.020	9.800	-	-	0	0	-	9.800	9.020	9.800	-	-	0	-	0.00%
2018-03-27	0	9.800	9.020	9.800	-	-	0	0	-	9.800	9.020	9.800	-	-	0	-	0.00%
2018-03-26	0	9.800	9.020	10.50	-	-	0	0	-	9.800	9.020	10.50	-	-	0	-	0.00%
2018-03-23	0	9.800	9.020	10.50	-	-	0	0	-	9.800	9.020	10.50	-	-	0	-	0.00%
2018-03-22	0	9.800	9.200	10.50	9.800	9.800	4,500	44,100	9.8000	9.800	9.200	10.50	9.800	9.800	4,500	9.8000	-2.00%
2018-03-21	0	10.00	10.00	10.46	9.400	10.10	8,500	84,200	9.9059	10.00	10.00	10.46	9.400	10.10	8,500	9.9059	6.38%
2018-03-20	0	9.400	9.400	10.10	-	-	0	0	-	9.400	9.400	10.10	-	-	0	-	2.17%
2018-03-19	0	9.200	9.010	10.00	9.200	9.200	3,000	27,600	9.2000	9.200	9.010	10.00	9.200	9.200	3,000	9.2000	-2.13%
2018-03-16	0	9.400	9.250	9.400	9.010	9.400	5,000	46,310	9.2620	9.400	9.250	9.400	9.010	9.400	5,000	9.2620	0.00%
2018-03-15	0	9.400	9.400	9.550	9.400	9.400	2,500	23,500	9.4000	9.400	9.400	9.550	9.400	9.400	2,500	9.4000	-1.98%
2018-03-14	0	9.590	9.500	9.590	9.590	9.590	3,000	28,770	9.5900	9.590	9.500	9.590	9.590	9.590	3,000	9.5900	-0.52%
2018-03-13	0	9.640	9.110	9.640	-	-	0	0	-	9.640	9.110	9.640	-	-	0	-	-0.21%
2018-03-12	0	9.660	9.610	9.800	9.610	10.00	32,500	317,790	9.7782	9.660	9.610	9.800	9.610	10.00	32,500	9.7782	-5.29%
2018-03-09	0	10.20	10.10	10.70	10.00	10.20	4,000	40,400	10.100	10.20	10.10	10.70	10.00	10.20	4,000	10.100	-9.57%
2018-03-08	0	11.28	10.86	11.28	11.26	11.64	1,000	11,450	11.450	11.28	10.86	11.28	11.26	11.64	1,000	11.450	7.84%
2018-03-07	0	10.46	10.00	11.64	-	-	0	0	-	10.46	10.00	11.64	-	-	0	-	0.00%
2018-03-06	0	10.46	10.00	11.64	-	-	0	0	-	10.46	10.00	11.64	-	-	0	-	0.00%
2018-03-05	0	10.46	10.02	10.48	10.28	10.46	2,500	25,790	10.316	10.46	10.02	10.48	10.28	10.46	2,500	10.316	-1.88%
2018-03-02	0	10.66	10.00	11.40	-	-	0	0	-	10.66	10.00	11.40	-	-	0	-	0.00%
2018-03-01	0	10.66	10.00	11.64	-	-	0	0	-	10.66	10.00	11.64	-	-	0	-	0.00%
2018-02-28	0	10.66	10.00	11.66	-	-	0	0	-	10.66	10.00	11.66	-	-	0	-	0.00%
2018-02-27	0	10.66	10.02	11.66	-	-	0	0	-	10.66	10.02	11.66	-	-	0	-	0.00%
2018-02-26	0	10.66	10.02	11.00	-	-	0	0	-	10.66	10.02	11.00	-	-	0	-	0.00%
2018-02-23	0	10.66	10.66	11.66	10.36	10.36	20,000	207,200	10.360	10.66	10.66	11.66	10.36	10.36	20,000	10.360	-0.19%
2018-02-22	0	10.68	10.68	11.68	10.30	10.30	20,000	206,000	10.300	10.68	10.68	11.68	10.30	10.30	20,000	10.300	-0.19%
2018-02-21	0	10.70	10.02	11.00	-	-	0	0	-	10.70	10.02	11.00	-	-	0	-	0.00%
2018-02-20	0	10.70	10.02	10.70	-	-	0	0	-	10.70	10.02	10.70	-	-	0	-	0.00%
2018-02-15	0	10.70	10.30	10.70	-	-	0	0	-	10.70	10.30	10.70	-	-	0	-	0.00%
2018-02-14	0	10.70	10.32	10.98	10.30	10.70	62,500	645,420	10.327	10.70	10.32	10.98	10.30	10.70	62,500	10.327	0.94%
2018-02-13	0	10.60	10.20	11.50	-	-	0	0	-	10.60	10.20	11.50	-	-	0	-	0.00%
2018-02-12	0	10.60	10.00	11.00	-	-	0	0	-	10.60	10.00	11.00	-	-	0	-	0.00%
2018-02-09	0	10.60	10.20	10.60	10.30	11.00	14,000	146,460	10.461	10.60	10.20	10.60	10.30	11.00	14,000	10.461	0.00%
2018-02-08	0	10.60	10.50	10.98	10.60	11.10	16,000	172,750	10.797	10.60	10.50	10.98	10.60	11.10	16,000	10.797	-7.83%
2018-02-07	0	11.50	10.00	11.58	-	-	0	0	-	11.50	10.00	11.58	-	-	0	-	0.00%
2018-02-06	0	11.50	11.00	11.50	11.40	12.00	3,000	34,900	11.633	11.50	11.00	11.50	11.40	12.00	3,000	11.633	0.88%
2018-02-05	0	11.40	11.02	11.40	11.10	11.40	6,000	68,250	11.375	11.40	11.02	11.40	11.10	11.40	6,000	11.375	-2.56%
2018-02-02	0	11.70	11.40	11.70	-	-	0	0	-	11.70	11.40	11.70	-	-	0	-	0.00%
2018-02-01	0	11.70	11.22	11.70	11.30	12.10	15,000	172,240	11.483	11.70	11.22	11.70	11.30	12.10	15,000	11.483	0.69%
2018-01-31	0	11.62	11.62	11.98	11.60	12.00	44,500	524,710	11.791	11.62	11.62	11.98	11.60	12.00	44,500	11.791	-5.22%
2018-01-30	0	12.26	11.70	12.26	12.30	12.48	2,500	30,940	12.376	12.26	11.70	12.26	12.30	12.48	2,500	12.376	1.32%
2018-01-29	0	12.10	11.80	12.20	12.00	12.80	33,000	402,310	12.191	12.10	11.80	12.20	12.00	12.80	33,000	12.191	0.83%
2018-01-26	0	12.00	12.00	12.26	12.00	12.48	23,500	287,540	12.236	12.00	12.00	12.26	12.00	12.48	23,500	12.236	-4.00%
2018-01-25	0	12.50	12.10	12.50	12.50	12.50	1,000	12,500	12.500	12.50	12.10	12.50	12.50	12.50	1,000	12.500	-0.64%
2018-01-24	0	12.58	12.10	12.58	12.10	12.78	31,641	392,838	12.415	12.58	12.10	12.58	12.10	12.78	31,641	12.415	0.48%
2018-01-23	0	12.52	12.12	12.74	12.04	13.00	78,500	976,920	12.445	12.52	12.12	12.74	12.04	13.00	78,500	12.445	0.00%
2018-01-22	0	12.52	12.52	13.00	12.20	14.40	55,600	730,560	13.140	12.52	12.52	13.00	12.20	14.40	55,600	13.140	0.16%
2018-01-19	0	12.50	12.20	12.50	12.32	13.40	15,500	199,330	12.860	12.50	12.20	12.50	12.32	13.40	15,500	12.860	5.04%
2018-01-18	0	11.90	11.90	12.60	11.86	12.18	11,500	139,140	12.099	11.90	11.90	12.60	11.86	12.18	11,500	12.099	-6.30%
2018-01-17	0	12.70	12.36	12.70	12.60	12.98	11,500	147,030	12.785	12.70	12.36	12.70	12.60	12.98	11,500	12.785	4.10%
2018-01-16	0	12.20	12.16	12.58	12.20	12.28	12,000	146,720	12.227	12.20	12.16	12.58	12.20	12.28	12,000	12.227	-2.87%
2018-01-15	0	12.56	12.50	12.56	12.58	13.00	41,500	526,420	12.685	12.56	12.50	12.56	12.58	13.00	41,500	12.685	-3.38%
2018-01-12	0	13.00	12.80	13.00	11.70	13.60	74,000	922,520	12.466	13.00	12.80	13.00	11.70	13.60	74,000	12.466	3.67%
2018-01-11	0	12.54	12.20	12.54	12.54	12.98	7,000	89,920	12.846	12.54	12.20	12.54	12.54	12.98	7,000	12.846	1.13%
2018-01-10	0	12.40	12.04	12.40	12.32	13.60	48,500	618,520	12.753	12.40	12.04	12.40	12.32	13.60	48,500	12.753	-7.32%
2018-01-09	0	13.38	12.90	13.38	12.74	13.70	25,500	331,980	13.019	13.38	12.90	13.38	12.74	13.70	25,500	13.019	-1.91%
2018-01-08	0	13.64	12.52	13.64	-	-	0	0	-	13.64	12.52	13.64	-	-	0	-	-1.02%
2018-01-05	0	13.78	13.50	13.96	12.92	13.82	1,500	20,260	13.507	13.78	13.50	13.96	12.92	13.82	1,500	13.507	-0.86%
2018-01-04	0	13.90	13.50	13.90	13.30	14.08	31,500	427,660	13.577	13.90	13.50	13.90	13.30	14.08	31,500	13.577	6.76%
2018-01-03	0	13.02	13.02	13.38	12.86	15.88	124,000	1,753,820	14.144	13.02	13.02	13.38	12.86	15.88	124,000	14.144	0.46%
2018-01-02	0	12.96	12.50	12.98	12.40	14.00	25,500	331,420	12.997	12.96	12.50	12.98	12.40	14.00	25,500	12.997	7.64%
2017-12-29	0	12.04	11.50	12.10	-	-	0	0	-	12.04	11.50	12.10	-	-	0	-	0.00%
2017-12-28	0	12.04	11.50	12.20	-	-	0	0	-	12.04	11.50	12.20	-	-	0	-	0.00%
2017-12-27	0	12.04	11.80	12.04	11.52	12.04	29,500	348,180	11.803	12.04	11.80	12.04	11.52	12.04	29,500	11.803	-0.99%
2017-12-22	0	12.16	11.70	12.16	11.76	12.58	21,500	260,260	12.105	12.16	11.70	12.16	11.76	12.58	21,500	12.105	7.04%
2017-12-21	0	11.36	11.36	11.66	11.22	11.88	91,500	1,037,780	11.342	11.36	11.36	11.66	11.22	11.88	91,500	11.342	-3.07%
2017-12-20	0	11.72	11.70	12.02	11.64	12.10	58,000	681,970	11.758	11.72	11.70	12.02	11.64	12.10	58,000	11.758	-2.66%
2017-12-19	0	12.04	11.62	12.50	-	-	0	0	-	12.04	11.62	12.50	-	-	0	-	0.00%
2017-12-18	0	12.04	11.62	12.08	12.00	12.20	32,500	392,950	12.091	12.04	11.62	12.08	12.00	12.20	32,500	12.091	-1.95%
2017-12-15	0	12.28	12.12	12.30	12.12	12.28	9,000	109,720	12.191	12.28	12.12	12.30	12.12	12.28	9,000	12.191	1.32%
2017-12-14	0	12.12	12.12	12.40	12.12	12.12	5,000	60,600	12.120	12.12	12.12	12.40	12.12	12.12	5,000	12.120	-2.26%
2017-12-13	0	12.40	12.16	12.40	-	-	0	0	-	12.40	12.16	12.40	-	-	0	-	0.00%
2017-12-12	0	12.40	12.20	12.40	-	-	0	0	-	12.40	12.20	12.40	-	-	0	-	-0.16%
2017-12-11	0	12.42	12.40	12.42	12.36	12.46	22,000	273,180	12.417	12.42	12.40	12.42	12.36	12.46	22,000	12.417	-4.31%
2017-12-08	0	12.98	12.92	13.00	12.52	12.98	18,000	226,890	12.605	12.98	12.92	13.00	12.52	12.98	18,000	12.605	-0.46%
2017-12-07	0	13.04	12.70	13.40	13.04	13.44	1,000	13,240	13.240	13.04	12.70	13.40	13.04	13.44	1,000	13.240	3.16%
2017-12-06	0	12.64	12.64	12.80	12.64	12.82	2,500	31,960	12.784	12.64	12.64	12.80	12.64	12.82	2,500	12.784	-3.51%
2017-12-05	0	13.10	12.84	13.10	12.82	13.16	41,000	528,660	12.894	13.10	12.84	13.10	12.82	13.16	41,000	12.894	-2.24%
2017-12-04	0	13.40	13.00	13.70	13.00	13.80	20,000	261,110	13.056	13.40	13.00	13.70	13.00	13.80	20,000	13.056	-0.74%
2017-12-01	0	13.50	13.10	13.50	13.50	14.48	3,500	48,990	13.997	13.50	13.10	13.50	13.50	14.48	3,500	13.997	0.75%
2017-11-30	0	13.40	13.00	13.40	12.20	13.78	44,000	544,870	12.383	13.40	13.00	13.40	12.20	13.78	44,000	12.383	6.35%
2017-11-29	0	12.60	12.60	12.90	12.60	12.88	23,500	301,640	12.836	12.60	12.60	12.90	12.60	12.88	23,500	12.836	0.80%
2017-11-28	0	12.50	12.46	12.70	12.50	12.80	4,500	57,450	12.767	12.50	12.46	12.70	12.50	12.80	4,500	12.767	1.63%
2017-11-27	0	12.30	11.90	12.30	12.30	12.80	47,100	590,120	12.529	12.30	11.90	12.30	12.30	12.80	47,100	12.529	4.06%
2017-11-24	0	11.82	11.20	11.82	12.22	13.20	50,000	627,920	12.558	11.82	11.20	11.82	12.22	13.20	50,000	12.558	-9.08%
2017-11-23	0	13.00	12.90	13.10	12.42	13.00	10,500	136,210	12.972	13.00	12.90	13.10	12.42	13.00	10,500	12.972	1.40%
2017-11-22	0	12.82	12.82	13.00	12.82	13.00	48,000	622,560	12.970	12.82	12.82	13.00	12.82	13.00	48,000	12.970	-1.38%
2017-11-21	0	13.00	12.82	13.00	13.00	13.00	3,000	39,000	13.000	13.00	12.82	13.00	13.00	13.00	3,000	13.000	0.00%
2017-11-20	0	13.00	12.82	13.00	13.00	13.00	40,000	520,000	13.000	13.00	12.82	13.00	13.00	13.00	40,000	13.000	0.00%
2017-11-17	0	13.00	12.82	13.00	13.00	13.20	70,500	920,860	13.062	13.00	12.82	13.00	13.00	13.20	70,500	13.062	0.00%
2017-11-16	0	13.00	12.82	13.10	13.00	13.00	140,000	1,820,000	13.000	13.00	12.82	13.10	13.00	13.00	140,000	13.000	1.40%
2017-11-15	0	12.82	12.76	13.00	12.82	13.00	92,500	1,200,700	12.981	12.82	12.76	13.00	12.82	13.00	92,500	12.981	1.10%
2017-11-14	0	12.68	12.68	13.00	12.64	13.10	70,500	907,580	12.873	12.68	12.68	13.00	12.64	13.10	70,500	12.873	-1.09%
2017-11-13	0	12.82	12.72	13.00	12.82	12.82	10,000	128,200	12.820	12.82	12.72	13.00	12.82	12.82	10,000	12.820	0.16%
2017-11-10	0	12.80	12.78	12.98	12.68	13.20	84,000	1,087,340	12.945	12.80	12.78	12.98	12.68	13.20	84,000	12.945	2.24%
2017-11-09	0	12.52	12.50	12.52	12.52	13.10	19,500	246,570	12.645	12.52	12.50	12.52	12.52	13.10	19,500	12.645	-2.03%
2017-11-08	0	12.78	12.60	12.90	12.78	12.98	27,500	353,590	12.858	12.78	12.60	12.90	12.78	12.98	27,500	12.858	2.24%
2017-11-07	0	12.50	12.20	12.56	11.52	12.50	70,000	857,590	12.251	12.50	12.20	12.56	11.52	12.50	70,000	12.251	1.63%
2017-11-06	0	12.30	11.32	12.30	12.00	12.42	42,000	513,880	12.235	12.30	11.32	12.30	12.00	12.42	42,000	12.235	-2.38%
2017-11-03	0	12.60	12.50	12.60	11.60	12.60	44,000	547,410	12.441	12.60	12.50	12.60	11.60	12.60	44,000	12.441	0.80%
2017-11-02	0	12.50	11.80	12.50	12.60	12.60	500	6,300	12.600	12.50	11.80	12.50	12.60	12.60	500	12.600	0.16%
2017-11-01	0	12.48	12.10	12.48	12.00	12.96	5,500	67,170	12.213	12.48	12.10	12.48	12.00	12.96	5,500	12.213	-0.16%
2017-10-31	0	12.50	12.20	12.90	12.30	12.50	1,500	18,560	12.373	12.50	12.20	12.90	12.30	12.50	1,500	12.373	-2.19%
2017-10-30	0	12.78	12.20	12.96	-	-	0	0	-	12.78	12.20	12.96	-	-	0	-	0.00%
2017-10-27	0	12.78	12.22	12.98	-	-	0	0	-	12.78	12.22	12.98	-	-	0	-	0.00%
2017-10-26	0	12.78	12.30	12.78	12.22	12.78	1,500	18,860	12.573	12.78	12.30	12.78	12.22	12.78	1,500	12.573	-0.47%
2017-10-25	0	12.84	12.30	12.96	-	-	0	0	-	12.84	12.30	12.96	-	-	0	-	0.00%
2017-10-24	0	12.84	12.20	12.84	13.00	13.00	500	6,500	13.000	12.84	12.20	12.84	13.00	13.00	500	13.000	0.00%
2017-10-23	0	12.84	12.20	12.84	-	-	0	0	-	12.84	12.20	12.84	-	-	0	-	0.00%
2017-10-20	0	12.84	12.20	12.84	-	-	0	0	-	12.84	12.20	12.84	-	-	0	-	-0.31%
2017-10-19	0	12.88	12.30	12.88	13.00	13.00	500	6,500	13.000	12.88	12.30	12.88	13.00	13.00	500	13.000	0.00%
2017-10-18	0	12.88	12.20	12.90	-	-	0	0	-	12.88	12.20	12.90	-	-	0	-	0.00%
2017-10-17	0	12.88	12.40	12.88	-	-	0	0	-	12.88	12.40	12.88	-	-	0	-	-0.77%
2017-10-16	0	12.98	12.56	12.98	12.48	13.40	36,500	467,150	12.799	12.98	12.56	12.98	12.48	13.40	36,500	12.799	0.62%
2017-10-13	0	12.90	12.80	12.90	12.86	13.10	17,500	226,960	12.969	12.90	12.80	12.90	12.86	13.10	17,500	12.969	3.20%
2017-10-12	0	12.50	12.50	12.90	12.50	12.50	500	6,250	12.500	12.50	12.50	12.90	12.50	12.50	500	12.500	-3.10%
2017-10-11	0	12.90	12.60	12.98	12.12	13.58	51,500	654,730	12.713	12.90	12.60	12.98	12.12	13.58	51,500	12.713	11.02%
2017-10-10	0	11.62	11.62	11.98	11.60	12.20	23,000	277,010	12.044	11.62	11.62	11.98	11.60	12.20	23,000	12.044	-10.34%
2017-10-09	0	12.96	12.10	12.96	12.74	13.00	14,000	178,800	12.771	12.96	12.10	12.96	12.74	13.00	14,000	12.771	2.21%
2017-10-06	0	12.68	12.00	12.68	12.30	12.78	16,500	204,710	12.407	12.68	12.00	12.68	12.30	12.78	16,500	12.407	3.43%
2017-10-04	0	12.26	10.02	12.26	-	-	0	0	-	12.26	10.02	12.26	-	-	0	-	-0.33%
2017-10-03	0	12.30	11.50	12.30	12.00	12.34	7,500	90,230	12.031	12.30	11.50	12.30	12.00	12.34	7,500	12.031	-3.76%
2017-09-29	0	12.78	12.00	12.84	-	-	0	0	-	12.78	12.00	12.84	-	-	0	-	0.00%
2017-09-28	0	12.78	11.80	12.78	12.18	12.88	13,500	168,010	12.445	12.78	11.80	12.78	12.18	12.88	13,500	12.445	6.50%
2017-09-27	0	12.00	11.80	12.10	11.70	12.42	20,500	247,150	12.056	12.00	11.80	12.10	11.70	12.42	20,500	12.056	-2.60%
2017-09-26	0	12.32	11.52	12.32	12.00	12.32	18,500	224,430	12.131	12.32	11.52	12.32	12.00	12.32	18,500	12.131	-1.12%
2017-09-25	0	12.46	11.90	12.46	12.00	12.70	44,000	533,120	12.116	12.46	11.90	12.46	12.00	12.70	44,000	12.116	-2.50%
2017-09-22	0	12.78	12.30	12.96	12.00	12.78	49,500	619,190	12.509	12.78	12.30	12.96	12.00	12.78	49,500	12.509	0.63%
2017-09-21	0	12.70	12.20	12.70	12.40	13.16	47,000	603,590	12.842	12.70	12.20	12.70	12.40	13.16	47,000	12.842	-3.35%
2017-09-20	0	13.14	12.80	13.16	12.56	13.20	23,000	301,580	13.112	13.14	12.80	13.16	12.56	13.20	23,000	13.112	-0.15%
2017-09-19	0	13.16	12.80	13.16	12.80	13.18	20,500	263,590	12.858	13.16	12.80	13.16	12.80	13.18	20,500	12.858	0.77%
2017-09-18	0	13.06	12.98	13.08	12.56	13.20	48,000	613,490	12.781	13.06	12.98	13.08	12.56	13.20	48,000	12.781	1.24%
2017-09-15	0	12.90	12.90	13.18	12.82	13.20	6,500	85,400	13.138	12.90	12.90	13.18	12.82	13.20	6,500	13.138	-2.27%
2017-09-14	0	13.20	11.80	13.20	-	-	0	0	-	13.20	11.80	13.20	-	-	0	-	0.00%
2017-09-13	0	13.20	13.02	13.20	13.00	13.50	46,500	611,710	13.155	13.20	13.02	13.20	13.00	13.50	46,500	13.155	-2.80%
2017-09-12	0	13.58	13.30	13.58	13.30	13.58	1,500	20,090	13.393	13.58	13.30	13.58	13.30	13.58	1,500	13.393	-0.29%
2017-09-11	0	13.62	13.26	13.62	-	-	1,500	20,010	13.340	13.62	13.26	13.62	-	-	1,500	13.340	-0.44%
2017-09-08	0	13.68	13.40	13.68	13.54	13.92	7,000	95,780	13.683	13.68	13.40	13.68	13.54	13.92	7,000	13.683	-1.87%
2017-09-07	0	13.94	13.58	13.94	13.60	13.98	7,500	102,770	13.703	13.94	13.58	13.94	13.60	13.98	7,500	13.703	-0.29%
2017-09-06	0	13.98	13.68	13.98	13.96	14.10	10,500	146,810	13.982	13.98	13.68	13.98	13.96	14.10	10,500	13.982	0.00%
2017-09-05	0	13.98	13.58	13.98	13.70	14.00	7,500	103,500	13.800	13.98	13.58	13.98	13.70	14.00	7,500	13.800	0.00%
2017-09-04	0	13.98	13.96	14.00	13.98	14.78	13,000	185,290	14.253	13.98	13.96	14.00	13.98	14.78	13,000	14.253	-2.78%
2017-09-01	0	14.38	13.60	14.38	13.90	15.00	26,500	382,410	14.431	14.38	13.60	14.38	13.90	15.00	26,500	14.431	3.30%
2017-08-31	0	13.92	13.00	13.92	-	-	0	0	-	13.92	13.00	13.92	-	-	0	-	-0.29%
2017-08-30	0	13.96	13.00	13.96	-	-	0	0	-	13.96	13.00	13.96	-	-	0	-	0.00%
2017-08-29	0	13.96	13.40	13.96	13.96	13.96	500	6,980	13.960	13.96	13.40	13.96	13.96	13.96	500	13.960	1.16%
2017-08-28	0	13.80	13.40	13.80	-	-	0	0	-	13.80	13.40	13.80	-	-	0	-	-1.29%
2017-08-25	0	13.98	13.58	13.98	13.76	13.98	11,500	158,960	13.823	13.98	13.58	13.98	13.76	13.98	11,500	13.823	1.45%
2017-08-24	0	13.78	13.40	13.78	-	-	0	0	-	13.78	13.40	13.78	-	-	0	-	-0.14%
2017-08-22	0	13.80	13.54	13.80	-	-	400	5,168	12.920	13.80	13.54	13.80	-	-	400	12.920	-1.15%
2017-08-21	0	13.96	13.52	13.96	13.70	13.96	5,500	75,480	13.724	13.96	13.52	13.96	13.70	13.96	5,500	13.724	0.29%
2017-08-18	0	13.92	13.20	13.92	13.70	13.92	2,500	34,360	13.744	13.92	13.20	13.92	13.70	13.92	2,500	13.744	0.87%
2017-08-17	0	13.80	13.20	13.92	-	-	0	0	-	13.80	13.20	13.92	-	-	0	-	0.00%
2017-08-16	0	13.80	13.52	13.80	13.52	13.98	16,500	226,030	13.699	13.80	13.52	13.80	13.52	13.98	16,500	13.699	-1.29%
2017-08-15	0	13.98	13.58	13.98	13.78	14.00	6,000	83,620	13.937	13.98	13.58	13.98	13.78	14.00	6,000	13.937	1.45%
2017-08-14	0	13.78	13.20	13.78	13.96	13.96	500	6,980	13.960	13.78	13.20	13.78	13.96	13.96	500	13.960	-0.14%
2017-08-11	0	13.80	13.40	13.96	13.00	13.98	18,500	243,780	13.177	13.80	13.40	13.96	13.00	13.98	18,500	13.177	-1.15%
2017-08-10	0	13.96	13.80	14.10	13.00	14.00	27,000	376,000	13.926	13.96	13.80	14.10	13.00	14.00	27,000	13.926	0.00%
2017-08-09	0	13.96	13.40	13.96	13.56	13.96	19,000	262,640	13.823	13.96	13.40	13.96	13.56	13.96	19,000	13.823	2.05%
2017-08-08	0	13.68	13.00	13.68	12.50	14.20	39,500	515,980	13.063	13.68	13.00	13.68	12.50	14.20	39,500	13.063	6.88%
2017-08-07	0	12.80	12.30	12.80	-	-	0	0	-	12.80	12.30	12.80	-	-	0	-	-0.47%
2017-08-04	0	12.86	12.28	12.86	12.82	12.90	7,000	89,950	12.850	12.86	12.28	12.86	12.82	12.90	7,000	12.850	0.31%
2017-08-03	0	12.82	12.30	12.82	12.30	12.82	17,000	211,860	12.462	12.82	12.30	12.82	12.30	12.82	17,000	12.462	-0.47%
2017-08-02	0	12.88	12.48	12.88	12.34	12.98	14,500	181,020	12.484	12.88	12.48	12.88	12.34	12.98	14,500	12.484	4.72%
2017-08-01	0	12.30	12.30	12.94	12.30	12.32	5,500	67,750	12.318	12.30	12.30	12.94	12.30	12.32	5,500	12.318	-5.24%
2017-07-31	0	12.98	12.30	13.00	12.90	13.00	10,000	129,550	12.955	12.98	12.30	13.00	12.90	13.00	10,000	12.955	0.31%
2017-07-28	0	12.94	12.64	12.94	12.04	12.94	3,000	37,470	12.490	12.94	12.64	12.94	12.04	12.94	3,000	12.490	0.62%
2017-07-27	0	12.86	12.16	12.86	12.86	13.00	17,000	218,840	12.873	12.86	12.16	12.86	12.86	13.00	17,000	12.873	-0.16%
2017-07-26	0	12.88	12.02	12.90	-	-	0	0	-	12.88	12.02	12.90	-	-	0	-	0.00%
2017-07-25	0	12.88	12.06	12.88	12.88	12.88	500	6,440	12.880	12.88	12.06	12.88	12.88	12.88	500	12.880	2.06%
2017-07-24	0	12.62	12.30	12.86	12.22	13.40	24,000	304,650	12.694	12.62	12.30	12.86	12.22	13.40	24,000	12.694	-2.17%
2017-07-21	0	12.90	12.20	12.90	12.02	12.90	84,101	1,023,251	12.167	12.90	12.20	12.90	12.02	12.90	84,101	12.167	0.31%
2017-07-20	0	12.86	12.80	12.86	12.50	13.48	6,000	77,310	12.885	12.86	12.80	12.86	12.50	13.48	6,000	12.885	-1.08%
2017-07-19	0	13.00	12.82	13.00	12.70	13.70	12,000	157,200	13.100	13.00	12.82	13.00	12.70	13.70	12,000	13.100	-0.31%
2017-07-18	0	13.04	12.90	13.04	13.20	13.68	1,500	20,240	13.493	13.04	12.90	13.04	13.20	13.68	1,500	13.493	1.87%
2017-07-17	0	12.80	12.80	13.20	12.68	14.00	25,500	334,420	13.115	12.80	12.80	13.20	12.68	14.00	25,500	13.115	-5.88%
2017-07-14	0	13.60	13.00	13.60	-	-	0	0	-	13.60	13.00	13.60	-	-	0	-	0.00%
2017-07-13	0	13.60	13.24	13.60	13.26	13.60	16,500	219,160	13.282	13.60	13.24	13.60	13.26	13.60	16,500	13.282	-1.45%
2017-07-12	0	13.80	13.40	13.80	13.76	13.80	5,500	75,700	13.764	13.80	13.40	13.80	13.76	13.80	5,500	13.764	0.00%
2017-07-11	0	13.80	13.00	13.80	13.78	13.86	4,500	62,290	13.842	13.80	13.00	13.80	13.78	13.86	4,500	13.842	0.15%
2017-07-10	0	13.78	13.30	13.78	13.70	13.78	1,500	20,590	13.727	13.78	13.30	13.78	13.70	13.78	1,500	13.727	-0.86%
2017-07-07	0	13.90	13.20	13.90	13.20	14.00	3,500	48,200	13.771	13.90	13.20	13.90	13.20	14.00	3,500	13.771	5.30%
2017-07-06	0	13.20	12.70	13.20	-	-	0	0	-	13.20	12.70	13.20	-	-	0	-	0.00%
2017-07-05	0	13.20	12.70	13.20	13.20	13.20	5,500	72,600	13.200	13.20	12.70	13.20	13.20	13.20	5,500	13.200	0.00%
2017-07-04	0	13.20	13.00	13.20	12.60	13.50	39,500	521,380	13.199	13.20	13.00	13.20	12.60	13.50	39,500	13.199	-0.75%
2017-07-03	0	13.30	13.20	13.96	13.00	14.00	35,500	480,060	13.523	13.30	13.20	13.96	13.00	14.00	35,500	13.523	-6.73%
2017-06-30	0	14.26	13.60	14.26	14.30	14.30	500	7,150	14.300	14.26	13.60	14.26	14.30	14.30	500	14.300	1.13%
2017-06-29	0	14.10	13.70	14.10	14.20	14.40	6,000	85,400	14.233	14.10	13.70	14.10	14.20	14.40	6,000	14.233	-0.56%
2017-06-28	0	14.18	13.72	14.18	14.20	14.48	3,406	48,342	14.193	14.18	13.72	14.18	14.20	14.48	3,406	14.193	-1.53%
2017-06-27	0	14.40	13.82	14.40	14.00	14.50	30,000	427,900	14.263	14.40	13.82	14.40	14.00	14.50	30,000	14.263	-1.37%
2017-06-26	0	14.60	13.90	14.60	14.80	14.80	1,502	22,227	14.798	14.60	13.90	14.60	14.80	14.80	1,502	14.798	0.14%
2017-06-23	0	14.58	13.82	14.58	14.30	14.60	9,500	137,400	14.463	14.58	13.82	14.58	14.30	14.60	9,500	14.463	3.99%
2017-06-22	0	14.02	13.50	14.00	13.40	14.02	50,000	676,570	13.531	14.02	13.50	14.00	13.40	14.02	50,000	13.531	-3.97%
2017-06-21	0	14.60	14.00	14.68	14.20	14.80	9,500	136,300	14.347	14.60	14.00	14.68	14.20	14.80	9,500	14.347	-1.35%
2017-06-20	0	14.80	14.02	14.86	14.80	14.80	500	7,400	14.800	14.80	14.02	14.86	14.80	14.80	500	14.800	2.21%
2017-06-19	0	14.48	14.00	14.48	14.00	14.48	9,500	135,040	14.215	14.48	14.00	14.48	14.00	14.48	9,500	14.215	-2.82%
2017-06-16	0	14.90	14.10	14.90	14.90	14.90	500	7,450	14.900	14.90	14.10	14.90	14.90	14.90	500	14.900	2.76%
2017-06-15	0	14.50	14.30	14.50	-	-	0	0	-	14.50	14.30	14.50	-	-	0	-	-1.89%
2017-06-14	0	14.78	14.34	14.90	14.30	15.00	9,500	140,430	14.782	14.78	14.34	14.90	14.30	15.00	9,500	14.782	-0.14%
2017-06-13	0	14.80	14.42	14.80	14.60	14.80	11,000	161,700	14.700	14.80	14.42	14.80	14.60	14.80	11,000	14.700	5.71%
2017-06-12	0	14.00	14.00	14.26	14.00	14.50	8,500	121,000	14.235	14.00	14.00	14.26	14.00	14.50	8,500	14.235	-4.11%
2017-06-09	0	14.60	14.20	14.60	14.50	14.70	5,000	73,240	14.648	14.60	14.20	14.60	14.50	14.70	5,000	14.648	-0.68%
2017-06-08	0	14.70	14.30	14.70	14.72	14.80	2,500	36,840	14.736	14.70	14.30	14.70	14.72	14.80	2,500	14.736	1.94%
2017-06-07	0	14.42	14.02	14.66	14.02	14.80	19,000	275,600	14.505	14.42	14.02	14.66	14.02	14.80	19,000	14.505	-1.23%
2017-06-06	0	14.60	14.02	14.60	14.50	14.80	9,500	139,420	14.676	14.60	14.02	14.60	14.50	14.80	9,500	14.676	0.69%
2017-06-05	0	14.50	14.30	14.50	14.50	14.70	2,000	29,190	14.595	14.50	14.30	14.50	14.50	14.70	2,000	14.595	-2.03%
2017-06-02	0	14.80	14.30	14.80	14.70	15.00	3,500	51,700	14.771	14.80	14.30	14.80	14.70	15.00	3,500	14.771	0.00%
2017-06-01	0	14.80	14.30	14.86	14.70	15.00	29,500	437,870	14.843	14.80	14.30	14.86	14.70	15.00	29,500	14.843	-0.94%
2017-05-31	0	14.94	14.20	14.94	14.70	15.10	65,000	960,750	14.781	14.94	14.20	14.94	14.70	15.10	65,000	14.781	-0.27%
2017-05-29	0	14.98	14.60	14.98	-	-	0	0	-	14.98	14.60	14.98	-	-	0	-	0.00%
2017-05-26	0	14.98	14.60	14.98	-	-	0	0	-	14.98	14.60	14.98	-	-	0	-	0.00%
2017-05-25	0	14.98	14.60	14.98	14.98	15.00	4,000	59,960	14.990	14.98	14.60	14.98	14.98	15.00	4,000	14.990	2.18%
2017-05-24	0	14.66	14.66	14.98	14.66	14.66	500	7,330	14.660	14.66	14.66	14.98	14.66	14.66	500	14.660	-2.14%
2017-05-23	0	14.98	14.64	14.98	14.56	15.00	15,000	222,740	14.849	14.98	14.64	14.98	14.56	15.00	15,000	14.849	0.54%
2017-05-22	0	14.90	14.64	14.90	14.60	15.00	23,000	342,810	14.905	14.90	14.64	14.90	14.60	15.00	23,000	14.905	2.05%
2017-05-19	0	14.60	14.60	14.80	14.10	14.98	62,500	912,150	14.594	14.60	14.60	14.80	14.10	14.98	62,500	14.594	-1.88%
2017-05-18	0	14.88	14.58	14.96	-	-	0	0	-	14.88	14.58	14.96	-	-	0	-	0.00%
2017-05-17	0	14.88	14.66	14.88	14.66	14.88	4,500	66,650	14.811	14.88	14.66	14.88	14.66	14.88	4,500	14.811	-0.67%
2017-05-16	0	14.98	14.82	15.00	14.82	15.00	12,500	187,130	14.970	14.98	14.82	15.00	14.82	15.00	12,500	14.970	0.00%
2017-05-15	0	14.98	14.84	15.00	14.80	15.58	82,616	1,245,860	15.080	14.98	14.84	15.00	14.80	15.58	82,616	15.080	-1.32%
2017-05-12	0	15.18	14.82	15.18	14.98	15.18	26,500	398,450	15.036	15.18	14.82	15.18	14.98	15.18	26,500	15.036	1.20%
2017-05-11	0	15.00	14.88	15.00	14.80	15.20	60,500	905,130	14.961	15.00	14.88	15.00	14.80	15.20	60,500	14.961	0.81%
2017-05-10	0	14.88	14.88	15.12	14.88	15.48	57,500	873,740	15.195	14.88	14.88	15.12	14.88	15.48	57,500	15.195	-2.11%
2017-05-09	0	15.20	14.84	15.20	15.00	15.38	29,500	447,190	15.159	15.20	14.84	15.20	15.00	15.38	29,500	15.159	3.12%
2017-05-08	0	14.74	14.74	15.10	14.74	15.20	8,600	129,084	15.010	14.74	14.74	15.10	14.74	15.20	8,600	15.010	-1.73%
2017-05-05	0	15.00	14.74	15.00	14.98	15.38	34,200	515,652	15.078	15.00	14.74	15.00	14.98	15.38	34,200	15.078	-0.53%
2017-05-04	0	15.08	14.60	15.08	14.80	15.26	26,000	389,860	14.995	15.08	14.60	15.08	14.80	15.26	26,000	14.995	-0.66%
2017-05-02	0	15.18	14.50	15.18	-	-	0	0	-	15.18	14.50	15.18	-	-	0	-	0.00%
2017-04-28	0	15.18	14.58	15.18	-	-	0	0	-	15.18	14.58	15.18	-	-	0	-	0.00%
2017-04-27	0	15.18	14.68	15.18	14.80	15.40	49,000	740,670	15.116	15.18	14.68	15.18	14.80	15.40	49,000	15.116	-0.78%
2017-04-26	0	15.30	14.90	15.30	14.96	15.50	18,500	284,550	15.381	15.30	14.90	15.30	14.96	15.50	18,500	15.381	-0.52%
2017-04-25	0	15.38	14.92	15.38	15.24	15.50	14,000	214,550	15.325	15.38	14.92	15.38	15.24	15.50	14,000	15.325	1.18%
2017-04-24	0	15.20	14.64	15.20	14.50	15.30	36,000	543,820	15.106	15.20	14.64	15.20	14.50	15.30	36,000	15.106	3.97%
2017-04-21	0	14.62	14.62	15.18	14.58	15.40	25,000	376,630	15.065	14.62	14.62	15.18	14.58	15.40	25,000	15.065	-0.41%
2017-04-20	0	14.68	14.58	15.40	14.68	15.40	8,500	128,670	15.138	14.68	14.58	15.40	14.68	15.40	8,500	15.138	-2.13%
2017-04-19	0	15.00	14.92	15.00	14.52	15.88	100,500	1,546,050	15.384	15.00	14.92	15.00	14.52	15.88	100,500	15.384	-2.60%
2017-04-18	0	15.40	15.20	15.78	15.40	16.36	129,500	2,062,320	15.925	15.40	15.20	15.78	15.40	16.36	129,500	15.925	-3.63%
2017-04-13	0	15.98	15.70	15.98	15.64	16.16	73,500	1,172,160	15.948	15.98	15.70	15.98	15.64	16.16	73,500	15.948	-1.48%
2017-04-12	0	16.22	15.80	16.22	15.60	16.26	42,702	685,263	16.048	16.22	15.80	16.22	15.60	16.26	42,702	16.048	0.00%
2017-04-11	0	16.22	15.80	16.22	16.28	16.28	500	8,140	16.280	16.22	15.80	16.22	16.28	16.28	500	16.280	-0.25%
2017-04-10	0	16.26	15.70	16.26	16.00	16.52	36,000	587,000	16.306	16.26	15.70	16.26	16.00	16.52	36,000	16.306	-0.25%
2017-04-07	0	16.30	15.64	16.30	15.36	16.50	199,000	3,201,070	16.086	16.30	15.64	16.30	15.36	16.50	199,000	16.086	8.52%
2017-04-06	0	15.02	15.00	15.46	15.02	15.22	1,500	22,730	15.153	15.02	15.00	15.46	15.02	15.22	1,500	15.153	-1.31%
2017-04-05	0	15.22	15.22	15.68	15.22	15.92	8,500	132,820	15.626	15.22	15.22	15.68	15.22	15.92	8,500	15.626	-5.35%
2017-04-03	0	16.08	15.82	16.08	16.08	16.14	10,000	161,250	16.125	16.08	15.82	16.08	16.08	16.14	10,000	16.125	-0.37%
2017-03-31	0	16.14	15.20	16.14	16.18	16.46	2,000	32,780	16.390	16.14	15.20	16.14	16.18	16.46	2,000	16.390	-0.62%
2017-03-30	0	16.24	15.60	16.24	16.32	16.50	1,000	16,410	16.410	16.24	15.60	16.24	16.32	16.50	1,000	16.410	-1.22%
2017-03-29	0	16.44	15.60	16.44	16.18	16.44	21,000	343,270	16.346	16.44	15.60	16.44	16.18	16.44	21,000	16.346	1.48%
2017-03-28	0	16.20	15.80	16.58	16.20	16.86	66,000	1,082,970	16.409	16.20	15.80	16.58	16.20	16.86	66,000	16.409	0.00%
2017-03-27	0	16.20	16.20	16.78	16.20	16.98	24,000	397,990	16.583	16.20	16.20	16.78	16.20	16.98	24,000	16.583	-1.82%
2017-03-24	0	16.50	16.22	16.68	16.30	17.40	98,500	1,644,280	16.693	16.50	16.22	16.68	16.30	17.40	98,500	16.693	1.85%
2017-03-23	0	16.20	16.02	16.60	16.20	16.92	62,500	1,036,760	16.588	16.20	16.02	16.60	16.20	16.92	62,500	16.588	-0.61%
2017-03-22	0	16.30	16.20	16.30	16.20	16.98	44,500	738,470	16.595	16.30	16.20	16.30	16.20	16.98	44,500	16.595	0.62%
2017-03-21	0	16.20	16.02	16.86	16.20	16.98	15,500	261,760	16.888	16.20	16.02	16.86	16.20	16.98	15,500	16.888	-2.88%
2017-03-20	0	16.68	16.02	16.68	16.84	17.00	6,000	101,420	16.903	16.68	16.02	16.68	16.84	17.00	6,000	16.903	1.09%
2017-03-17	0	16.50	16.02	16.50	16.18	16.60	9,000	147,180	16.353	16.50	16.02	16.50	16.18	16.60	9,000	16.353	-0.48%
2017-03-16	0	16.58	15.70	16.58	-	-	0	0	-	16.58	15.70	16.58	-	-	0	-	-0.12%
2017-03-15	0	16.60	16.00	16.60	-	-	0	0	-	16.60	16.00	16.60	-	-	0	-	0.00%
2017-03-14	0	16.60	16.00	16.60	16.62	16.62	500	8,310	16.620	16.60	16.00	16.60	16.62	16.62	500	16.620	2.22%
2017-03-13	0	16.24	16.20	16.64	-	-	0	0	-	16.24	16.20	16.64	-	-	0	-	0.00%
2017-03-10	0	16.24	16.24	16.84	16.24	16.24	2,000	32,480	16.240	16.24	16.24	16.84	16.24	16.24	2,000	16.240	-2.29%
2017-03-09	0	16.62	16.44	16.62	16.22	16.64	37,500	615,280	16.407	16.62	16.44	16.62	16.22	16.64	37,500	16.407	2.72%
2017-03-08	0	16.18	16.18	16.38	16.16	16.16	2,500	40,400	16.160	16.18	16.18	16.38	16.16	16.16	2,500	16.160	-2.53%
2017-03-07	0	16.60	16.60	16.80	16.60	16.60	4,320	71,680	16.593	16.60	16.60	16.80	16.60	16.60	4,320	16.593	-1.89%
2017-03-06	0	16.92	16.20	16.92	16.10	16.96	270,000	4,406,210	16.319	16.92	16.20	16.92	16.10	16.96	270,000	16.319	2.17%
2017-03-03	0	16.56	16.14	16.56	16.50	16.98	23,500	392,940	16.721	16.56	16.14	16.56	16.50	16.98	23,500	16.721	0.73%
2017-03-02	0	16.44	16.40	16.50	16.20	17.00	81,500	1,364,210	16.739	16.44	16.40	16.50	16.20	17.00	81,500	16.739	1.48%
2017-03-01	0	16.20	16.00	16.20	15.92	17.00	165,000	2,701,820	16.375	16.20	16.00	16.20	15.92	17.00	165,000	16.375	0.62%
2017-02-28	0	16.10	15.70	16.10	16.00	16.10	8,500	136,500	16.059	16.10	15.70	16.10	16.00	16.10	8,500	16.059	-0.49%
2017-02-27	0	16.18	15.50	16.18	16.02	16.26	99,000	1,600,620	16.168	16.18	15.50	16.18	16.02	16.26	99,000	16.168	-0.74%
2017-02-24	0	16.30	15.90	16.30	15.00	16.48	356,500	5,643,120	15.829	16.30	15.90	16.30	15.00	16.48	356,500	15.829	0.74%
2017-02-23	0	16.18	15.90	16.18	15.46	16.58	362,500	5,900,670	16.278	16.18	15.90	16.18	15.46	16.58	362,500	16.278	2.53%
2017-02-22	0	15.78	15.22	15.78	14.80	15.90	252,000	3,881,960	15.405	15.78	15.22	15.78	14.80	15.90	252,000	15.405	6.05%
2017-02-21	0	14.88	14.88	15.08	14.88	15.10	54,000	812,560	15.047	14.88	14.88	15.08	14.88	15.10	54,000	15.047	-1.46%
2017-02-20	0	15.10	14.84	15.10	14.84	15.12	18,000	271,380	15.077	15.10	14.84	15.10	14.84	15.12	18,000	15.077	0.13%
2017-02-17	0	15.08	14.84	15.08	15.08	15.10	16,000	241,400	15.088	15.08	14.84	15.08	15.08	15.10	16,000	15.088	1.48%
2017-02-16	0	14.86	14.86	15.00	14.80	15.36	45,500	681,760	14.984	14.86	14.86	15.00	14.80	15.36	45,500	14.984	-0.93%
2017-02-15	0	15.00	14.86	15.04	15.00	15.02	2,000	30,010	15.005	15.00	14.86	15.04	15.00	15.02	2,000	15.005	-1.06%
2017-02-14	0	15.16	14.86	15.16	14.80	16.10	192,500	2,899,920	15.065	15.16	14.86	15.16	14.80	16.10	192,500	15.065	1.61%
2017-02-13	0	14.92	14.90	15.00	14.86	15.26	49,000	737,940	15.060	14.92	14.90	15.00	14.86	15.26	49,000	15.060	0.00%
2017-02-10	0	14.92	14.88	15.16	-	-	0	0	-	14.92	14.88	15.16	-	-	0	-	0.00%
2017-02-09	0	14.92	14.92	15.18	14.84	15.30	75,500	1,138,300	15.077	14.92	14.92	15.18	14.84	15.30	75,500	15.077	0.13%
2017-02-08	0	14.90	14.84	15.08	14.78	15.08	18,000	267,670	14.871	14.90	14.84	15.08	14.78	15.08	18,000	14.871	0.00%
2017-02-07	0	14.90	14.86	15.20	14.80	15.20	79,500	1,195,090	15.033	14.90	14.86	15.20	14.80	15.20	79,500	15.033	-1.97%
2017-02-06	0	15.20	14.90	15.20	15.00	15.28	25,000	376,260	15.050	15.20	14.90	15.20	15.00	15.28	25,000	15.050	1.33%
2017-02-03	0	15.00	14.86	15.00	15.30	15.30	500	7,650	15.300	15.00	14.86	15.00	15.30	15.30	500	15.300	0.00%
2017-02-02	0	15.00	14.88	15.00	14.86	15.00	7,500	112,010	14.935	15.00	14.88	15.00	14.86	15.00	7,500	14.935	-1.83%
2017-02-01	0	15.28	14.88	15.28	14.84	15.28	164,000	2,445,360	14.911	15.28	14.88	15.28	14.84	15.28	164,000	14.911	2.00%
2017-01-27	0	14.98	14.86	15.00	14.86	14.98	2,219	33,102	14.918	14.98	14.86	15.00	14.86	14.98	2,219	14.918	-1.19%
2017-01-26	0	15.16	14.98	15.16	14.88	15.30	63,500	961,750	15.146	15.16	14.98	15.16	14.88	15.30	63,500	15.146	0.00%
2017-01-25	0	15.16	14.86	15.16	14.84	15.20	130,000	1,967,020	15.131	15.16	14.86	15.16	14.84	15.20	130,000	15.131	1.07%
2017-01-24	0	15.00	14.86	15.00	14.84	15.46	61,000	916,260	15.021	15.00	14.86	15.00	14.84	15.46	61,000	15.021	-0.66%
2017-01-23	0	15.10	14.98	15.10	15.00	15.40	113,500	1,727,960	15.224	15.10	14.98	15.10	15.00	15.40	113,500	15.224	0.13%
2017-01-20	0	15.08	15.02	15.08	14.90	15.36	133,500	2,010,250	15.058	15.08	15.02	15.08	14.90	15.36	133,500	15.058	0.13%
2017-01-19	0	15.06	15.06	15.20	15.06	15.64	230,000	3,505,480	15.241	15.06	15.06	15.20	15.06	15.64	230,000	15.241	-2.96%
2017-01-18	0	15.52	15.24	15.52	15.14	15.72	30,000	461,410	15.380	15.52	15.24	15.52	15.14	15.72	30,000	15.380	2.51%
2017-01-17	0	15.14	15.10	15.20	15.00	15.58	119,000	1,815,240	15.254	15.14	15.10	15.20	15.00	15.58	119,000	15.254	-2.82%
2017-01-16	0	15.58	15.58	15.94	15.30	16.18	74,000	1,159,100	15.664	15.58	15.58	15.94	15.30	16.18	74,000	15.664	-3.11%
2017-01-13	0	16.08	15.72	16.08	15.00	16.88	1,464,000	23,737,360	16.214	16.08	15.72	16.08	15.00	16.88	1,464,000	16.214	8.21%
2017-01-12	0	14.86	14.84	15.00	14.10	15.62	142,500	2,176,490	15.274	14.86	14.84	15.00	14.10	15.62	142,500	15.274	-0.27%
2017-01-11	0	14.90	14.84	14.90	13.80	15.52	822,550	12,227,290	14.865	14.90	14.84	14.90	13.80	15.52	822,550	14.865	11.19%
2017-01-10	0	13.40	13.34	13.50	12.56	14.58	251,500	3,406,700	13.546	13.40	13.34	13.50	12.56	14.58	251,500	13.546	4.85%
2017-01-09	0	12.78	12.78	12.80	10.64	13.00	1,409,500	16,231,540	11.516	12.78	12.78	12.80	10.64	13.00	1,409,500	11.516	13.50%
2017-01-06	0	11.26	11.26	11.34	11.26	11.72	44,500	510,580	11.474	11.26	11.26	11.34	11.26	11.72	44,500	11.474	-6.01%
2017-01-05	0	11.98	11.76	11.98	11.52	13.40	454,749	5,631,188	12.383	11.98	11.76	11.98	11.52	13.40	454,749	12.383	-0.17%
2017-01-04	0	12.00	11.82	12.78	12.00	12.90	149,510	1,897,523	12.692	12.00	11.82	12.78	12.00	12.90	149,510	12.692	0.00%
2017-01-03	0	12.00	11.86	12.00	11.72	12.24	112,000	1,343,370	11.994	12.00	11.86	12.00	11.72	12.24	112,000	11.994	1.87%
2016-12-30	0	11.78	11.78	11.84	11.74	11.94	48,000	567,000	11.813	11.78	11.78	11.84	11.74	11.94	48,000	11.813	2.08%
2016-12-29	0	11.54	11.52	11.74	11.50	11.68	9,000	104,140	11.571	11.54	11.52	11.74	11.50	11.68	9,000	11.571	-2.04%
2016-12-28	0	11.78	11.54	11.78	10.68	12.00	95,500	1,099,380	11.512	11.78	11.54	11.78	10.68	12.00	95,500	11.512	7.09%
2016-12-23	0	11.00	10.94	11.20	10.96	12.24	274,000	3,197,400	11.669	11.00	10.94	11.20	10.96	12.24	274,000	11.669	-7.87%
2016-12-22	0	11.94	11.86	12.00	11.80	12.48	80,000	957,210	11.965	11.94	11.86	12.00	11.80	12.48	80,000	11.965	-1.81%
2016-12-21	0	12.16	12.16	12.18	11.82	12.58	222,500	2,741,040	12.319	12.16	12.16	12.18	11.82	12.58	222,500	12.319	-0.33%
2016-12-20	0	12.20	12.02	12.48	11.00	12.50	332,000	3,908,380	11.772	12.20	12.02	12.48	11.00	12.50	332,000	11.772	7.58%
2016-12-19	0	11.34	11.02	11.36	10.78	11.42	419,000	4,759,360	11.359	11.34	11.02	11.36	10.78	11.42	419,000	11.359	3.09%
2016-12-16	0	11.00	10.90	11.00	10.66	11.16	387,682	4,248,105	10.958	11.00	10.90	11.00	10.66	11.16	387,682	10.958	4.17%
2016-12-15	0	10.56	10.48	10.58	10.50	10.88	197,500	2,111,770	10.693	10.56	10.48	10.58	10.50	10.88	197,500	10.693	1.54%
2016-12-14	0	10.40	10.32	10.50	10.30	11.00	580,000	6,201,200	10.692	10.40	10.32	10.50	10.30	11.00	580,000	10.692	0.39%
2016-12-13	0	10.36	10.24	10.38	10.00	11.02	435,700	4,556,980	10.459	10.36	10.24	10.38	10.00	11.02	435,700	10.459	3.60%
2016-12-12	0	10.00	10.00	10.44	9.660	11.10	792,000	8,373,925	10.573	10.00	10.00	10.44	9.660	11.10	792,000	10.573	1.21%
2016-12-09	0	9.880	9.680	10.46	-	-	0	0	-	9.880	9.680	10.46	-	-	0	-	0.00%
2016-12-08	0	9.880	9.310	9.880	-	-	0	0	-	9.880	9.310	9.880	-	-	0	-	0.00%
2016-12-07	0	9.880	9.730	10.00	-	-	0	0	-	9.880	9.730	10.00	-	-	0	-	0.00%
2016-12-06	0	9.880	9.800	9.950	9.880	9.950	17,500	173,215	9.8980	9.880	9.800	9.950	9.880	9.950	17,500	9.8980	2.70%
2016-12-05	0	9.620	9.620	10.00	9.620	10.06	18,200	178,828	9.8257	9.620	9.620	10.00	9.620	10.06	18,200	9.8257	-2.73%
2016-12-02	0	9.890	9.100	9.900	-	-	0	0	-	9.890	9.100	9.900	-	-	0	-	0.00%
2016-12-01	0	9.890	9.750	9.900	-	-	0	0	-	9.890	9.750	9.900	-	-	0	-	-1.00%
2016-11-30	0	9.990	9.500	10.00	-	-	0	0	-	9.990	9.500	10.00	-	-	0	-	-0.10%
2016-11-29	0	10.00	9.560	10.20	10.00	10.10	19,000	190,860	10.045	10.00	9.560	10.20	10.00	10.10	19,000	10.045	-1.38%
2016-11-28	0	10.14	10.14	10.30	10.12	10.70	37,500	391,290	10.434	10.14	10.14	10.30	10.12	10.70	37,500	10.434	-1.55%
2016-11-25	0	10.30	10.26	10.40	10.18	11.00	150,000	1,579,900	10.533	10.30	10.26	10.40	10.18	11.00	150,000	10.533	1.78%
2016-11-24	0	10.12	10.10	10.20	10.12	10.98	29,000	303,800	10.476	10.12	10.10	10.20	10.12	10.98	29,000	10.476	0.20%
2016-11-23	0	10.10	10.00	10.10	10.00	11.08	88,500	932,490	10.537	10.10	10.00	10.10	10.00	11.08	88,500	10.537	-2.70%
2016-11-22	0	10.38	10.12	10.38	9.840	10.46	132,000	1,346,710	10.202	10.38	10.12	10.38	9.840	10.46	132,000	10.202	-2.81%
2016-11-21	0	10.68	10.10	10.68	10.50	11.02	29,000	318,710	10.990	10.68	10.10	10.68	10.50	11.02	29,000	10.990	5.95%
2016-11-18	0	10.08	9.950	10.10	9.610	10.10	219,500	2,176,580	9.9161	10.08	9.950	10.10	9.610	10.10	219,500	9.9161	-0.20%
2016-11-17	0	10.10	9.950	10.10	9.100	11.32	373,000	3,905,220	10.470	10.10	9.950	10.10	9.100	11.32	373,000	10.470	10.99%
2016-11-16	0	9.100	8.750	9.100	-	-	0	0	-	9.100	8.750	9.100	-	-	0	-	0.00%
2016-11-15	0	9.100	8.340	9.100	-	-	0	0	-	9.100	8.340	9.100	-	-	0	-	0.00%
2016-11-14	0	9.100	8.600	9.100	9.100	9.100	21,000	191,100	9.1000	9.100	8.600	9.100	9.100	9.100	21,000	9.1000	0.00%
2016-11-11	0	9.100	8.500	9.130	9.100	9.150	23,500	213,975	9.1053	9.100	8.500	9.130	9.100	9.150	23,500	9.1053	0.66%
2016-11-10	0	9.040	8.200	9.200	-	-	0	0	-	9.040	8.200	9.200	-	-	0	-	0.00%
2016-11-09	0	9.040	8.680	9.250	8.790	9.040	10,500	93,615	8.9157	9.040	8.680	9.250	8.790	9.040	10,500	8.9157	-0.11%
2016-11-08	0	9.050	8.610	9.050	-	-	0	0	-	9.050	8.610	9.050	-	-	0	-	-0.55%
2016-11-07	0	9.100	8.600	9.100	9.100	9.210	28,000	255,175	9.1134	9.100	8.600	9.100	9.100	9.210	28,000	9.1134	-0.22%
2016-11-04	0	9.120	8.800	9.120	9.100	9.300	22,000	200,600	9.1182	9.120	8.800	9.120	9.100	9.300	22,000	9.1182	0.22%
2016-11-03	0	9.100	8.810	9.100	9.100	9.100	20,000	182,000	9.1000	9.100	8.810	9.100	9.100	9.100	20,000	9.1000	-1.09%
2016-11-02	0	9.200	8.930	9.390	9.090	9.420	53,000	486,620	9.1815	9.200	8.930	9.390	9.090	9.420	53,000	9.1815	1.10%
2016-11-01	0	9.100	8.900	9.100	8.770	9.190	71,500	638,320	8.9276	9.100	8.900	9.100	8.770	9.190	71,500	8.9276	0.11%
2016-10-31	0	9.090	8.600	9.100	9.090	9.250	12,500	114,095	9.1276	9.090	8.600	9.100	9.090	9.250	12,500	9.1276	2.13%
2016-10-28	0	8.900	8.900	9.300	8.880	8.900	5,000	44,470	8.8940	8.900	8.900	9.300	8.880	8.900	5,000	8.8940	0.23%
2016-10-27	0	8.880	8.760	8.880	8.750	9.000	20,500	181,940	8.8751	8.880	8.760	8.880	8.750	9.000	20,500	8.8751	-1.33%
2016-10-26	0	9.000	8.850	9.000	9.000	9.300	16,000	144,540	9.0338	9.000	8.850	9.000	9.000	9.300	16,000	9.0338	0.00%
2016-10-25	0	9.000	8.740	9.080	9.000	9.000	10,000	90,000	9.0000	9.000	8.740	9.080	9.000	9.000	10,000	9.0000	0.00%
2016-10-24	0	9.000	8.670	9.000	8.990	9.000	20,000	179,990	8.9995	9.000	8.670	9.000	8.990	9.000	20,000	8.9995	-1.10%
2016-10-20	0	9.100	8.900	9.100	8.900	9.110	15,000	135,110	9.0073	9.100	8.900	9.100	8.900	9.110	15,000	9.0073	1.11%
2016-10-19	0	9.000	8.810	9.000	8.900	9.140	10,000	90,200	9.0200	9.000	8.810	9.000	8.900	9.140	10,000	9.0200	0.00%
2016-10-18	0	9.000	8.780	9.000	9.100	9.100	5,000	45,500	9.1000	9.000	8.780	9.000	9.100	9.100	5,000	9.1000	1.12%
2016-10-17	0	8.900	8.740	9.000	8.900	9.100	15,000	134,500	8.9667	8.900	8.740	9.000	8.900	9.100	15,000	8.9667	0.00%
2016-10-14	0	8.900	8.800	8.900	9.090	9.090	6,000	54,540	9.0900	8.900	8.800	8.900	9.090	9.090	6,000	9.0900	-0.78%
2016-10-13	0	8.970	8.870	9.000	8.610	9.100	17,000	151,960	8.9388	8.970	8.870	9.000	8.610	9.100	17,000	8.9388	-0.33%
2016-10-12	0	9.000	8.900	9.000	8.900	9.150	20,500	185,735	9.0602	9.000	8.900	9.000	8.900	9.150	20,500	9.0602	2.51%
2016-10-11	0	8.780	8.500	8.900	8.770	8.970	16,500	145,320	8.8073	8.780	8.500	8.900	8.770	8.970	16,500	8.8073	1.04%
2016-10-07	0	8.690	8.690	8.800	8.680	8.720	9,500	82,585	8.6932	8.690	8.690	8.800	8.680	8.720	9,500	8.6932	-3.44%
2016-10-06	0	9.000	8.750	9.000	-	-	0	0	-	9.000	8.750	9.000	-	-	0	-	-3.12%
2016-10-05	0	9.290	8.710	9.300	9.290	9.290	500	4,645	9.2900	9.290	8.710	9.300	9.290	9.290	500	9.2900	4.38%
2016-10-04	0	8.900	8.700	8.900	-	-	0	0	-	8.900	8.700	8.900	-	-	0	-	-0.45%
2016-10-03	0	8.940	8.650	8.940	-	-	0	0	-	8.940	8.650	8.940	-	-	0	-	0.00%
2016-09-30	0	8.940	8.940	9.350	8.640	8.960	8,500	75,040	8.8282	8.940	8.940	9.350	8.640	8.960	8,500	8.8282	1.59%
2016-09-29	0	8.800	8.800	8.900	8.800	8.940	13,000	114,495	8.8073	8.800	8.800	8.900	8.800	8.940	13,000	8.8073	-0.90%
2016-09-28	0	8.880	8.880	8.970	8.810	8.820	3,000	26,445	8.8150	8.880	8.880	8.970	8.810	8.820	3,000	8.8150	-1.44%
2016-09-27	0	9.010	8.830	9.100	9.000	9.030	12,132	109,349	9.0133	9.010	8.830	9.100	9.000	9.030	12,132	9.0133	-3.12%
2016-09-26	0	9.300	8.900	9.300	9.380	9.380	5,000	46,900	9.3800	9.300	8.900	9.300	9.380	9.380	5,000	9.3800	0.00%
2016-09-23	0	9.300	8.800	9.300	8.630	9.300	17,000	154,550	9.0912	9.300	8.800	9.300	8.630	9.300	17,000	9.0912	3.10%
2016-09-22	0	9.020	8.750	9.020	8.710	9.020	33,000	295,775	8.9629	9.020	8.750	9.020	8.710	9.020	33,000	8.9629	5.25%
2016-09-21	0	8.570	8.570	8.720	8.560	8.570	3,000	25,690	8.5633	8.570	8.570	8.720	8.560	8.570	3,000	8.5633	0.12%
2016-09-20	0	8.560	8.400	8.570	8.380	8.850	28,500	242,875	8.5219	8.560	8.400	8.570	8.380	8.850	28,500	8.5219	0.71%
2016-09-19	0	8.500	8.350	8.640	8.100	8.720	131,000	1,113,305	8.4985	8.500	8.350	8.640	8.100	8.720	131,000	8.4985	-3.52%
2016-09-15	0	8.810	8.800	9.190	8.770	9.200	4,500	40,965	9.1033	8.810	8.800	9.190	8.770	9.200	4,500	9.1033	-3.72%
2016-09-14	0	9.150	8.700	9.190	-	-	0	0	-	9.150	8.700	9.190	-	-	0	-	0.00%
2016-09-13	0	9.150	8.800	9.190	-	-	0	0	-	9.150	8.800	9.190	-	-	0	-	0.00%
2016-09-12	0	9.150	8.710	9.190	-	-	0	0	-	9.150	8.710	9.190	-	-	0	-	0.00%
2016-09-09	0	9.150	8.710	9.150	-	-	0	0	-	9.150	8.710	9.150	-	-	0	-	-0.33%
2016-09-08	0	9.180	8.800	9.190	8.810	9.180	7,500	66,630	8.8840	9.180	8.800	9.190	8.810	9.180	7,500	8.8840	4.32%
2016-09-07	0	8.800	8.800	9.200	8.700	9.210	18,500	168,300	9.0973	8.800	8.800	9.200	8.700	9.210	18,500	9.0973	-4.35%
2016-09-06	0	9.200	9.200	9.690	-	-	0	0	-	9.200	9.200	9.690	-	-	0	-	0.00%
2016-09-05	0	9.200	9.160	9.690	9.200	9.200	1,500	13,800	9.2000	9.200	9.160	9.690	9.200	9.200	1,500	9.2000	0.00%
2016-09-02	0	9.200	9.160	9.690	-	-	0	0	-	9.200	9.160	9.690	-	-	0	-	0.00%
2016-09-01	0	9.200	9.200	9.980	9.010	9.010	500	4,505	9.0100	9.200	9.200	9.980	9.010	9.010	500	9.0100	-4.66%
2016-08-31	0	9.650	9.110	9.980	-	-	0	0	-	9.650	9.110	9.980	-	-	0	-	0.00%
2016-08-30	0	9.650	9.090	10.00	-	-	0	0	-	9.650	9.090	10.00	-	-	0	-	0.00%
2016-08-29	0	9.650	9.070	10.00	-	-	0	0	-	9.650	9.070	10.00	-	-	0	-	0.00%
2016-08-26	0	9.650	9.070	9.650	-	-	0	0	-	9.650	9.070	9.650	-	-	0	-	0.00%
2016-08-25	0	9.650	9.480	9.650	-	-	0	0	-	9.650	9.480	9.650	-	-	0	-	-0.92%
2016-08-24	0	9.740	9.280	10.00	-	-	0	0	-	9.740	9.280	10.00	-	-	0	-	0.00%
2016-08-23	0	9.740	9.620	9.950	9.740	10.00	17,000	167,700	9.8647	9.740	9.620	9.950	9.740	10.00	17,000	9.8647	2.53%
2016-08-22	0	9.500	9.280	9.500	-	-	0	0	-	9.500	9.280	9.500	-	-	0	-	0.00%
2016-08-19	0	9.500	9.500	9.890	9.500	10.00	39,500	390,200	9.8785	9.500	9.500	9.890	9.500	10.00	39,500	9.8785	-2.06%
2016-08-18	0	9.700	9.650	9.900	9.700	10.00	13,500	132,170	9.7904	9.700	9.650	9.900	9.700	10.00	13,500	9.7904	-1.82%
2016-08-17	0	9.880	9.880	9.900	9.800	10.02	40,500	404,555	9.9890	9.880	9.880	9.900	9.800	10.02	40,500	9.9890	-1.20%
2016-08-16	0	10.00	9.900	10.34	9.880	10.38	39,000	395,555	10.142	10.00	9.900	10.34	9.880	10.38	39,000	10.142	0.00%
2016-08-15	0	10.00	10.00	10.36	10.00	10.50	20,000	207,400	10.370	10.00	10.00	10.36	10.00	10.50	20,000	10.370	0.60%
2016-08-12	0	9.940	9.900	9.950	9.800	10.90	106,000	1,076,930	10.160	9.940	9.900	9.950	9.800	10.90	106,000	10.160	-5.15%
2016-08-11	0	10.48	10.38	10.48	-	-	0	0	-	10.48	10.38	10.48	-	-	0	-	0.00%
2016-08-10	0	10.48	10.32	10.48	10.46	10.48	22,500	235,650	10.473	10.48	10.32	10.48	10.46	10.48	22,500	10.473	0.77%
2016-08-09	0	10.40	10.30	10.40	10.48	10.60	40,000	421,630	10.541	10.40	10.30	10.40	10.48	10.60	40,000	10.541	1.96%
2016-08-08	0	10.20	10.04	10.50	10.18	10.42	219,500	2,253,380	10.266	10.20	10.04	10.50	10.18	10.42	219,500	10.266	0.99%
2016-08-05	0	10.10	10.00	10.20	9.560	10.90	232,095	2,354,258	10.144	10.10	10.00	10.20	9.560	10.90	232,095	10.144	7.56%
2016-08-04	0	9.390	9.340	9.400	9.480	9.600	59,000	561,990	9.5253	9.390	9.340	9.400	9.480	9.600	59,000	9.5253	0.11%
2016-08-03	0	9.380	9.380	9.400	9.200	9.560	97,000	907,855	9.3593	9.380	9.380	9.400	9.200	9.560	97,000	9.3593	0.32%
2016-08-01	0	9.350	9.300	9.450	9.000	9.360	91,616	847,305	9.2484	9.350	9.300	9.450	9.000	9.360	91,616	9.2484	1.63%
2016-07-29	0	9.200	8.940	9.240	9.030	9.240	22,000	202,280	9.1945	9.200	8.940	9.240	9.030	9.240	22,000	9.1945	0.66%
2016-07-28	0	9.140	9.000	9.150	9.000	9.200	91,500	835,925	9.1358	9.140	9.000	9.150	9.000	9.200	91,500	9.1358	-1.61%
2016-07-27	0	9.290	9.120	9.290	9.000	9.480	41,000	370,665	9.0406	9.290	9.120	9.290	9.000	9.480	41,000	9.0406	-1.59%
2016-07-26	0	9.440	9.200	9.450	9.060	9.580	74,000	700,470	9.4658	9.440	9.200	9.450	9.060	9.580	74,000	9.4658	4.54%
2016-07-25	0	9.030	9.040	9.450	9.000	9.600	57,500	530,220	9.2212	9.030	9.040	9.450	9.000	9.600	57,500	9.2212	-4.55%
2016-07-22	0	9.460	9.060	9.460	9.000	9.460	152,000	1,414,745	9.3075	9.460	9.060	9.460	9.000	9.460	152,000	9.3075	4.65%
2016-07-21	0	9.040	8.880	9.060	8.850	9.040	72,000	645,265	8.9620	9.040	8.880	9.060	8.850	9.040	72,000	8.9620	1.57%
2016-07-20	0	8.900	8.820	8.990	8.900	8.900	50,000	445,000	8.9000	8.900	8.820	8.990	8.900	8.900	50,000	8.9000	0.91%
2016-07-19	0	8.820	8.790	9.090	8.820	9.110	62,500	563,510	9.0162	8.820	8.790	9.090	8.820	9.110	62,500	9.0162	-4.13%
2016-07-18	0	9.200	9.110	9.210	9.080	9.200	39,000	354,790	9.0972	9.200	9.110	9.210	9.080	9.200	39,000	9.0972	0.88%
2016-07-15	0	9.120	9.090	9.120	8.780	9.120	139,000	1,238,970	8.9135	9.120	9.090	9.120	8.780	9.120	139,000	8.9135	6.05%
2016-07-14	0	8.600	8.510	8.920	8.410	8.930	65,000	554,285	8.5275	8.600	8.510	8.920	8.410	8.930	65,000	8.5275	1.42%
2016-07-13	0	8.480	8.470	8.570	8.480	8.590	59,000	506,440	8.5837	8.480	8.470	8.570	8.480	8.590	59,000	8.5837	-1.40%
2016-07-12	0	8.600	8.480	8.600	8.400	8.610	91,500	775,325	8.4735	8.600	8.480	8.600	8.400	8.610	91,500	8.4735	2.38%
2016-07-11	0	8.400	8.160	8.400	8.190	8.400	160,000	1,333,380	8.3336	8.400	8.160	8.400	8.190	8.400	160,000	8.3336	3.70%
2016-07-08	0	8.100	8.080	8.190	8.080	8.200	43,924	358,815	8.1690	8.100	8.080	8.190	8.080	8.200	43,924	8.1690	1.25%
2016-07-07	0	8.000	8.000	8.080	8.000	8.200	61,500	502,625	8.1728	8.000	8.000	8.080	8.000	8.200	61,500	8.1728	-1.23%
2016-07-06	0	8.100	8.030	8.100	8.140	8.200	35,000	286,550	8.1871	8.100	8.030	8.100	8.140	8.200	35,000	8.1871	0.00%
2016-07-05	0	8.100	8.000	8.120	8.100	8.150	30,000	243,500	8.1167	8.100	8.000	8.120	8.100	8.150	30,000	8.1167	1.00%
2016-07-04	0	8.020	8.020	8.090	8.020	8.090	92,308	743,791	8.0577	8.020	8.020	8.090	8.020	8.090	92,308	8.0577	0.00%
2016-06-30	0	8.020	8.000	8.020	8.000	8.220	42,000	342,710	8.1598	8.020	8.000	8.020	8.000	8.220	42,000	8.1598	-2.08%
2016-06-29	0	8.190	8.130	8.190	8.200	8.350	41,500	342,820	8.2607	8.190	8.130	8.190	8.200	8.350	41,500	8.2607	1.11%
2016-06-28	0	8.100	8.070	8.100	8.080	8.130	40,000	324,075	8.1019	8.100	8.070	8.100	8.080	8.130	40,000	8.1019	0.75%
2016-06-27	0	8.040	8.030	8.100	8.040	8.100	43,391	351,208	8.0940	8.040	8.030	8.100	8.040	8.100	43,391	8.0940	-1.83%
2016-06-24	0	8.190	8.020	8.190	8.050	8.240	69,000	564,640	8.1832	8.190	8.020	8.190	8.050	8.240	69,000	8.1832	1.49%
2016-06-23	0	8.070	8.060	8.130	8.060	8.200	17,000	138,300	8.1353	8.070	8.060	8.130	8.060	8.200	17,000	8.1353	0.37%
2016-06-22	0	8.040	8.030	8.160	8.000	8.360	92,500	754,370	8.1554	8.040	8.030	8.160	8.000	8.360	92,500	8.1554	-2.31%
2016-06-21	0	8.230	8.180	8.320	8.180	8.370	349,500	2,884,570	8.2534	8.230	8.180	8.320	8.180	8.370	349,500	8.2534	-1.20%
2016-06-20	0	8.330	8.160	8.330	8.200	8.350	46,500	384,785	8.2749	8.330	8.160	8.330	8.200	8.350	46,500	8.2749	-1.19%
2016-06-17	0	8.430	8.290	8.430	8.440	8.440	20,000	168,800	8.4400	8.430	8.290	8.430	8.440	8.440	20,000	8.4400	-0.12%
2016-06-16	0	8.440	8.290	8.440	8.420	8.450	25,000	210,745	8.4298	8.440	8.290	8.440	8.420	8.450	25,000	8.4298	0.48%
2016-06-15	0	8.400	8.280	8.400	8.260	8.450	34,000	284,985	8.3819	8.400	8.280	8.400	8.260	8.450	34,000	8.3819	0.24%
2016-06-14	0	8.380	8.250	8.380	8.420	8.450	30,392	256,354	8.4349	8.380	8.250	8.380	8.420	8.450	30,392	8.4349	0.48%
2016-06-13	0	8.340	8.250	8.340	8.360	8.400	30,000	251,450	8.3817	8.340	8.250	8.340	8.360	8.400	30,000	8.3817	0.12%
2016-06-10	0	8.330	8.310	8.370	8.330	8.440	15,000	125,245	8.3497	8.330	8.310	8.370	8.330	8.440	15,000	8.3497	-1.30%
2016-06-08	0	8.440	8.290	8.440	8.300	8.440	36,500	306,130	8.3871	8.440	8.290	8.440	8.300	8.440	36,500	8.3871	0.12%
2016-06-07	0	8.430	8.350	8.430	8.320	8.430	27,000	226,460	8.3874	8.430	8.350	8.430	8.320	8.430	27,000	8.3874	1.69%
2016-06-06	0	8.290	8.270	8.320	8.260	8.290	8,000	66,180	8.2725	8.290	8.270	8.320	8.260	8.290	8,000	8.2725	-1.31%
2016-06-03	0	8.400	8.270	8.400	8.400	8.400	500	4,200	8.4000	8.400	8.270	8.400	8.400	8.400	500	8.4000	1.33%
2016-06-02	0	8.290	8.260	8.400	8.290	8.290	2,000	16,580	8.2900	8.290	8.260	8.400	8.290	8.290	2,000	8.2900	-0.96%
2016-06-01	0	8.370	8.290	8.420	-	-	0	0	-	8.370	8.290	8.420	-	-	0	-	0.00%
2016-05-31	0	8.370	8.290	8.370	8.250	8.440	70,000	582,250	8.3179	8.370	8.290	8.370	8.250	8.440	70,000	8.3179	-0.95%
2016-05-30	0	8.450	8.320	8.450	8.400	8.450	30,000	252,700	8.4233	8.450	8.320	8.450	8.400	8.450	30,000	8.4233	1.56%
2016-05-27	0	8.320	8.260	8.320	8.280	8.450	24,000	201,320	8.3883	8.320	8.260	8.320	8.280	8.450	24,000	8.3883	0.24%
2016-05-26	0	8.300	8.220	8.300	8.240	8.450	66,500	555,520	8.3537	8.300	8.220	8.300	8.240	8.450	66,500	8.3537	-1.19%
2016-05-25	0	8.400	8.280	8.400	8.340	8.440	125,000	1,049,800	8.3984	8.400	8.280	8.400	8.340	8.440	125,000	8.3984	0.72%
2016-05-24	0	8.340	8.260	8.340	8.300	8.350	20,000	166,440	8.3220	8.340	8.260	8.340	8.300	8.350	20,000	8.3220	2.33%
2016-05-23	0	8.150	8.070	8.150	8.340	8.350	1,500	12,515	8.3433	8.150	8.070	8.150	8.340	8.350	1,500	8.3433	0.62%
2016-05-20	0	8.100	7.990	8.100	8.050	8.350	30,500	251,445	8.2441	8.100	7.990	8.100	8.050	8.350	30,500	8.2441	-2.64%
2016-05-19	0	8.320	8.100	8.320	7.950	8.400	151,500	1,235,445	8.1548	8.320	8.100	8.320	7.950	8.400	151,500	8.1548	0.48%
2016-05-18	0	8.280	8.240	8.280	8.280	8.280	5,000	41,400	8.2800	8.280	8.240	8.280	8.280	8.280	5,000	8.2800	-1.31%
2016-05-17	0	8.390	8.290	8.390	8.400	8.440	15,500	130,350	8.4097	8.390	8.290	8.390	8.400	8.440	15,500	8.4097	0.96%
2016-05-16	0	8.310	8.210	8.310	8.230	8.420	63,500	529,155	8.3331	8.310	8.210	8.310	8.230	8.420	63,500	8.3331	-0.84%
2016-05-13	0	8.380	8.260	8.410	8.300	8.380	15,000	124,940	8.3293	8.380	8.260	8.410	8.300	8.380	15,000	8.3293	-0.59%
2016-05-12	0	8.430	8.310	8.430	8.350	8.430	2,500	20,915	8.3660	8.430	8.310	8.430	8.350	8.430	2,500	8.3660	0.96%
2016-05-11	0	8.350	8.330	8.350	8.330	8.450	16,500	138,385	8.3870	8.350	8.330	8.350	8.330	8.450	16,500	8.3870	-1.07%
2016-05-10	0	8.440	8.420	8.440	8.420	8.450	101,500	854,680	8.4205	8.440	8.420	8.440	8.420	8.450	101,500	8.4205	0.12%
2016-05-09	0	8.430	8.360	8.430	8.440	8.450	10,000	84,475	8.4475	8.430	8.360	8.430	8.440	8.450	10,000	8.4475	0.12%
2016-05-06	0	8.420	8.360	8.420	8.360	8.440	1,500	12,580	8.3867	8.420	8.360	8.420	8.360	8.440	1,500	8.3867	-0.36%
2016-05-05	0	8.450	8.360	8.450	8.450	8.450	15,000	126,750	8.4500	8.450	8.360	8.450	8.450	8.450	15,000	8.4500	0.00%
2016-05-04	0	8.450	8.350	8.450	8.400	8.450	75,000	632,130	8.4284	8.450	8.350	8.450	8.400	8.450	75,000	8.4284	0.36%
2016-05-03	0	8.420	8.310	8.420	8.400	8.460	25,000	211,075	8.4430	8.420	8.310	8.420	8.400	8.460	25,000	8.4430	0.24%
2016-04-29	0	8.400	8.290	8.400	8.330	8.450	43,500	365,685	8.4066	8.400	8.290	8.400	8.330	8.450	43,500	8.4066	0.00%
2016-04-28	0	8.400	8.270	8.410	8.330	8.500	107,500	901,775	8.3886	8.400	8.270	8.410	8.330	8.500	107,500	8.3886	0.48%
2016-04-27	0	8.360	8.350	8.400	8.350	8.500	75,000	630,575	8.4077	8.360	8.350	8.400	8.350	8.500	75,000	8.4077	-0.48%
2016-04-26	0	8.400	8.380	8.400	8.390	8.520	43,601	368,668	8.4555	8.400	8.380	8.400	8.390	8.520	43,601	8.4555	0.00%
2016-04-25	0	8.400	8.360	8.400	8.390	8.450	59,000	496,365	8.4130	8.400	8.360	8.400	8.390	8.450	59,000	8.4130	0.00%
2016-04-22	0	8.400	8.340	8.400	8.400	8.400	40,500	340,200	8.4000	8.400	8.340	8.400	8.400	8.400	40,500	8.4000	0.00%
2016-04-21	0	8.400	8.370	8.380	8.370	8.500	61,500	519,305	8.4440	8.400	8.370	8.380	8.370	8.500	61,500	8.4440	0.24%
2016-04-20	0	8.380	8.380	8.430	8.380	8.500	70,500	595,325	8.4443	8.380	8.380	8.430	8.380	8.500	70,500	8.4443	-0.95%
2016-04-19	0	8.460	8.380	8.460	8.310	8.460	62,000	521,700	8.4145	8.460	8.380	8.460	8.310	8.460	62,000	8.4145	0.48%
2016-04-18	0	8.420	8.350	8.430	8.400	8.500	98,500	829,595	8.4223	8.420	8.350	8.430	8.400	8.500	98,500	8.4223	0.24%
2016-04-15	0	8.400	8.360	8.400	8.370	8.450	60,500	507,915	8.3953	8.400	8.360	8.400	8.370	8.450	60,500	8.3953	-0.94%
2016-04-14	0	8.480	8.410	8.480	8.400	8.490	147,000	1,241,225	8.4437	8.480	8.410	8.480	8.400	8.490	147,000	8.4437	0.47%
2016-04-13	0	8.440	8.380	8.460	8.330	8.480	119,500	1,002,435	8.3886	8.440	8.380	8.460	8.330	8.480	119,500	8.3886	0.72%
2016-04-12	0	8.380	8.360	8.380	8.380	8.490	97,500	822,430	8.4352	8.380	8.360	8.380	8.380	8.490	97,500	8.4352	-0.95%
2016-04-11	0	8.460	8.380	8.460	8.400	8.490	92,000	776,785	8.4433	8.460	8.380	8.460	8.400	8.490	92,000	8.4433	0.48%
2016-04-08	0	8.420	8.340	8.450	8.300	8.460	229,903	1,930,626	8.3976	8.420	8.340	8.450	8.300	8.460	229,903	8.3976	-0.82%
2016-04-07	0	8.490	8.400	8.500	8.400	8.660	171,500	1,462,895	8.5300	8.490	8.400	8.500	8.400	8.660	171,500	8.5300	-1.85%
2016-04-06	0	8.650	8.540	8.650	8.570	8.660	36,000	309,205	8.5890	8.650	8.540	8.650	8.570	8.660	36,000	8.5890	-0.57%
2016-04-05	0	8.700	8.350	8.780	8.630	8.730	67,500	585,850	8.6793	8.700	8.350	8.780	8.630	8.730	67,500	8.6793	-2.36%
2016-04-01	0	8.910	8.750	8.920	8.890	8.940	305,000	2,722,930	8.9276	8.910	8.750	8.920	8.890	8.940	305,000	8.9276	-0.22%
2016-03-31	0	8.930	8.580	8.950	8.930	8.930	2,000	17,860	8.9300	8.930	8.580	8.950	8.930	8.930	2,000	8.9300	0.00%
2016-03-30	0	8.930	8.580	8.930	8.490	8.940	577,000	5,082,815	8.8090	8.930	8.580	8.930	8.490	8.940	577,000	8.8090	2.76%
2016-03-29	0	8.690	8.320	8.690	8.700	8.760	11,528	100,443	8.7130	8.690	8.320	8.690	8.700	8.760	11,528	8.7130	1.05%
2016-03-24	0	8.600	8.560	8.720	8.600	9.000	25,500	224,180	8.7914	8.600	8.560	8.720	8.600	9.000	25,500	8.7914	-4.34%
2016-03-23	0	8.990	8.700	8.990	8.800	8.990	81,500	723,215	8.8738	8.990	8.700	8.990	8.800	8.990	81,500	8.8738	2.16%
2016-03-22	0	8.800	8.350	8.800	8.750	8.800	6,000	52,550	8.7583	8.800	8.350	8.800	8.750	8.800	6,000	8.7583	0.57%
2016-03-21	0	8.750	8.350	8.750	8.740	8.750	6,000	52,465	8.7442	8.750	8.350	8.750	8.740	8.750	6,000	8.7442	0.00%
2016-03-18	0	8.750	8.300	8.750	8.750	8.800	9,000	79,050	8.7833	8.750	8.300	8.750	8.750	8.800	9,000	8.7833	1.74%
2016-03-17	0	8.600	8.350	8.600	8.700	8.750	9,000	78,600	8.7333	8.600	8.350	8.600	8.700	8.750	9,000	8.7333	-0.58%
2016-03-16	0	8.650	8.150	8.650	8.550	8.740	18,000	155,670	8.6483	8.650	8.150	8.650	8.550	8.740	18,000	8.6483	2.00%
2016-03-15	0	8.480	8.100	8.480	8.100	8.480	16,500	135,790	8.2297	8.480	8.100	8.480	8.100	8.480	16,500	8.2297	-1.40%
2016-03-14	0	8.600	8.100	8.600	-	-	0	0	-	8.600	8.100	8.600	-	-	0	-	0.00%
2016-03-11	0	8.600	8.600	8.700	8.490	8.600	17,500	149,665	8.5523	8.600	8.600	8.700	8.490	8.600	17,500	8.5523	1.30%
2016-03-10	0	8.490	8.030	8.490	8.320	8.580	37,500	318,055	8.4815	8.490	8.030	8.490	8.320	8.580	37,500	8.4815	3.41%
2016-03-09	0	8.210	8.210	8.220	8.210	8.600	44,500	370,310	8.3216	8.210	8.210	8.220	8.210	8.600	44,500	8.3216	-6.17%
2016-03-08	0	8.750	8.150	8.750	-	-	0	0	-	8.750	8.150	8.750	-	-	0	-	-1.80%
2016-03-07	0	8.910	8.200	8.910	8.910	8.910	500	4,455	8.9100	8.910	8.200	8.910	8.910	8.910	500	8.9100	1.37%
2016-03-04	0	8.790	8.650	8.790	8.650	8.790	1,000	8,720	8.7200	8.790	8.650	8.790	8.650	8.790	1,000	8.7200	3.41%
2016-03-03	0	8.500	8.500	8.890	8.420	8.800	75,000	644,560	8.5941	8.500	8.500	8.890	8.420	8.800	75,000	8.5941	2.41%
2016-03-02	0	8.300	8.260	8.350	8.300	8.750	46,500	396,590	8.5288	8.300	8.260	8.350	8.300	8.750	46,500	8.5288	-2.35%
2016-03-01	0	8.500	8.180	8.500	8.500	8.500	3,000	25,500	8.5000	8.500	8.180	8.500	8.500	8.500	3,000	8.5000	-2.30%
2016-02-29	0	8.700	8.300	8.700	8.570	8.900	24,500	210,530	8.5931	8.700	8.300	8.700	8.570	8.900	24,500	8.5931	-1.14%
2016-02-26	0	8.800	8.200	8.850	-	-	0	0	-	8.800	8.200	8.850	-	-	0	-	0.00%
2016-02-25	0	8.800	8.200	8.880	-	-	0	0	-	8.800	8.200	8.880	-	-	0	-	0.00%
2016-02-24	0	8.800	8.100	8.800	8.640	8.800	94,000	813,590	8.6552	8.800	8.100	8.800	8.640	8.800	94,000	8.6552	0.92%
2016-02-23	0	8.720	8.220	8.720	-	-	0	0	-	8.720	8.220	8.720	-	-	0	-	0.00%
2016-02-22	0	8.720	8.100	8.900	8.720	8.750	4,000	34,940	8.7350	8.720	8.100	8.900	8.720	8.750	4,000	8.7350	0.11%
2016-02-19	0	8.710	8.300	8.750	8.710	8.780	21,500	188,100	8.7488	8.710	8.300	8.750	8.710	8.780	21,500	8.7488	0.35%
2016-02-18	0	8.680	8.500	8.750	8.400	9.010	47,500	413,735	8.7102	8.680	8.500	8.750	8.400	9.010	47,500	8.7102	4.83%
2016-02-17	0	8.280	8.280	8.440	8.240	8.600	21,000	174,900	8.3286	8.280	8.280	8.440	8.240	8.600	21,000	8.3286	-5.80%
2016-02-16	0	8.790	8.280	8.800	8.900	9.100	5,500	49,170	8.9400	8.790	8.280	8.800	8.900	9.100	5,500	8.9400	-1.24%
2016-02-15	0	8.900	8.250	8.900	8.750	9.000	21,000	183,950	8.7595	8.900	8.250	8.900	8.750	9.000	21,000	8.7595	1.25%
2016-02-12	0	8.790	8.160	8.790	-	-	0	0	-	8.790	8.160	8.790	-	-	0	-	-1.24%
2016-02-11	0	8.900	8.300	8.900	-	-	0	0	-	8.900	8.300	8.900	-	-	0	-	-3.26%
2016-02-05	0	9.200	8.620	9.200	8.700	9.200	25,011	221,566	8.8587	9.200	8.620	9.200	8.700	9.200	25,011	8.8587	6.85%
2016-02-04	0	8.610	8.610	8.880	8.400	9.100	37,500	328,830	8.7688	8.610	8.610	8.880	8.400	9.100	37,500	8.7688	-3.26%
2016-02-03	0	8.900	8.400	8.900	-	-	0	0	-	8.900	8.400	8.900	-	-	0	-	-1.11%
2016-02-02	0	9.000	8.400	9.000	9.000	9.190	1,000	9,095	9.0950	9.000	8.400	9.000	9.000	9.190	1,000	9.0950	0.11%
2016-02-01	0	8.990	8.400	8.990	9.050	9.050	500	4,525	9.0500	8.990	8.400	8.990	9.050	9.050	500	9.0500	1.24%
2016-01-29	0	8.880	8.880	9.000	8.880	9.190	1,000	9,035	9.0350	8.880	8.880	9.000	8.880	9.190	1,000	9.0350	-1.33%
2016-01-28	0	9.000	9.000	9.010	8.880	9.230	28,500	262,390	9.2067	9.000	9.000	9.010	8.880	9.230	28,500	9.2067	0.00%
2016-01-27	0	9.000	8.820	9.000	8.800	9.000	164,000	1,470,595	8.9670	9.000	8.820	9.000	8.800	9.000	164,000	8.9670	-0.11%
2016-01-26	0	9.010	8.960	9.150	8.870	9.150	85,000	764,600	8.9953	9.010	8.960	9.150	8.870	9.150	85,000	8.9953	-0.33%
2016-01-25	0	9.040	8.990	9.050	8.930	9.200	69,000	619,850	8.9833	9.040	8.990	9.050	8.930	9.200	69,000	8.9833	0.44%
2016-01-22	0	9.000	8.680	9.000	8.200	9.240	46,000	409,040	8.8922	9.000	8.680	9.000	8.200	9.240	46,000	8.8922	-0.44%
2016-01-21	0	9.040	8.500	9.050	8.990	9.300	38,000	347,545	9.1459	9.040	8.500	9.050	8.990	9.300	38,000	9.1459	0.44%
2016-01-20	0	9.000	8.100	9.000	9.200	9.200	500	4,600	9.2000	9.000	8.100	9.000	9.200	9.200	500	9.2000	-0.11%
2016-01-19	0	9.010	9.010	9.140	9.000	9.380	89,500	829,940	9.2731	9.010	9.010	9.140	9.000	9.380	89,500	9.2731	-1.64%
2016-01-18	0	9.160	9.000	9.170	8.960	9.220	65,500	590,800	9.0198	9.160	9.000	9.170	8.960	9.220	65,500	9.0198	-1.29%
2016-01-15	0	9.280	9.060	9.280	9.200	9.280	5,500	50,640	9.2073	9.280	9.060	9.280	9.200	9.280	5,500	9.2073	-0.85%
2016-01-14	0	9.360	9.160	9.400	9.160	9.680	116,000	1,097,155	9.4582	9.360	9.160	9.400	9.160	9.680	116,000	9.4582	0.75%
2016-01-13	0	9.290	9.150	9.400	9.170	9.900	159,500	1,527,430	9.5764	9.290	9.150	9.400	9.170	9.900	159,500	9.5764	1.09%
2016-01-12	0	9.190	8.800	9.190	9.020	9.310	46,500	423,550	9.1086	9.190	8.800	9.190	9.020	9.310	46,500	9.1086	1.32%
2016-01-11	0	9.070	9.070	9.150	9.000	9.560	67,500	620,300	9.1896	9.070	9.070	9.150	9.000	9.560	67,500	9.1896	-1.41%
2016-01-08	0	9.200	9.130	9.200	9.200	9.700	3,000	27,970	9.3233	9.200	9.130	9.200	9.200	9.700	3,000	9.3233	0.44%
2016-01-07	0	9.160	9.150	9.320	9.160	9.780	82,500	772,795	9.3672	9.160	9.150	9.320	9.160	9.780	82,500	9.3672	-2.86%
2016-01-06	0	9.430	9.390	9.430	9.430	10.20	99,500	990,455	9.9543	9.430	9.390	9.430	9.430	10.20	99,500	9.9543	-2.28%
2016-01-05	0	9.650	9.550	9.650	9.530	10.20	257,000	2,511,255	9.7714	9.650	9.550	9.650	9.530	10.20	257,000	9.7714	0.21%
2016-01-04	0	9.630	9.520	9.660	9.600	9.920	47,000	456,600	9.7149	9.630	9.520	9.660	9.600	9.920	47,000	9.7149	-2.73%
2015-12-31	0	9.900	9.610	9.900	9.570	10.78	160,000	1,575,825	9.8489	9.900	9.610	9.900	9.570	10.78	160,000	9.8489	3.45%
2015-12-30	0	9.570	9.400	9.570	9.250	9.580	78,500	742,055	9.4529	9.570	9.400	9.570	9.250	9.580	78,500	9.4529	4.02%
2015-12-29	0	9.200	9.050	9.200	9.040	9.500	22,500	206,700	9.1867	9.200	9.050	9.200	9.040	9.500	22,500	9.1867	1.10%
2015-12-28	0	9.100	9.100	9.250	9.080	9.580	50,000	459,770	9.1954	9.100	9.100	9.250	9.080	9.580	50,000	9.1954	-1.62%
2015-12-24	0	9.250	9.130	9.250	9.180	9.470	57,000	533,530	9.3602	9.250	9.130	9.250	9.180	9.470	57,000	9.3602	-1.60%
2015-12-23	0	9.400	9.350	9.480	9.260	9.900	57,500	539,295	9.3790	9.400	9.350	9.480	9.260	9.900	57,500	9.3790	-3.59%
2015-12-22	0	9.750	9.480	9.750	9.660	10.70	62,500	608,980	9.7437	9.750	9.480	9.750	9.660	10.70	62,500	9.7437	1.99%
2015-12-21	0	9.560	9.500	9.560	9.560	10.00	32,000	308,580	9.6431	9.560	9.500	9.560	9.560	10.00	32,000	9.6431	-4.02%
2015-12-18	0	9.960	9.210	9.960	9.700	9.960	12,000	118,100	9.8417	9.960	9.210	9.960	9.700	9.960	12,000	9.8417	-0.10%
2015-12-17	0	9.970	9.570	9.970	9.720	10.20	90,500	908,630	10.040	9.970	9.570	9.970	9.720	10.20	90,500	10.040	3.53%
2015-12-16	0	9.630	9.200	9.640	8.980	9.630	248,500	2,278,835	9.1704	9.630	9.200	9.640	8.980	9.630	248,500	9.1704	5.48%
2015-12-15	0	9.130	9.000	9.250	8.980	9.750	39,000	356,130	9.1315	9.130	9.000	9.250	8.980	9.750	39,000	9.1315	-1.93%
2015-12-14	0	9.310	9.300	9.440	9.160	10.34	166,000	1,587,990	9.5662	9.310	9.300	9.440	9.160	10.34	166,000	9.5662	-8.19%
2015-12-11	0	10.14	8.820	9.610	9.750	10.54	102,600	1,037,775	10.115	10.14	8.820	9.610	9.750	10.54	102,600	10.115	-1.17%
2015-12-10	0	10.26	10.18	10.26	10.20	10.54	46,000	479,210	10.418	10.26	10.18	10.26	10.20	10.54	46,000	10.418	-1.91%
2015-12-09	0	10.46	10.26	10.48	10.26	10.70	75,500	781,430	10.350	10.46	10.26	10.48	10.26	10.70	75,500	10.350	-0.95%
2015-12-08	0	10.56	10.34	10.58	10.42	10.72	9,000	94,880	10.542	10.56	10.34	10.58	10.42	10.72	9,000	10.542	-1.31%
2015-12-07	0	10.70	10.42	10.70	10.32	10.70	51,000	534,900	10.488	10.70	10.42	10.70	10.32	10.70	51,000	10.488	0.38%
2015-12-04	0	10.66	10.34	10.68	10.26	10.84	181,500	1,916,500	10.559	10.66	10.34	10.68	10.26	10.84	181,500	10.559	-0.56%
2015-12-03	0	10.72	10.42	10.76	10.46	10.88	269,500	2,875,040	10.668	10.72	10.42	10.76	10.46	10.88	269,500	10.668	-1.65%
2015-12-02	0	10.90	10.72	10.92	10.58	11.20	200,500	2,174,960	10.848	10.90	10.72	10.92	10.58	11.20	200,500	10.848	0.55%
2015-12-01	0	10.84	10.66	10.86	10.60	10.90	129,800	1,395,190	10.749	10.84	10.66	10.86	10.60	10.90	129,800	10.749	-0.73%
2015-11-30	0	10.92	10.62	10.92	10.32	10.98	124,000	1,339,770	10.805	10.92	10.62	10.92	10.32	10.98	124,000	10.805	-0.36%
2015-11-27	0	10.96	10.40	10.96	10.56	11.00	164,000	1,772,340	10.807	10.96	10.40	10.96	10.56	11.00	164,000	10.807	0.55%
2015-11-26	0	10.90	10.70	10.90	10.74	10.96	23,000	248,650	10.811	10.90	10.70	10.90	10.74	10.96	23,000	10.811	-0.73%
2015-11-25	0	10.98	10.86	11.00	10.84	11.04	33,000	360,630	10.928	10.98	10.86	11.00	10.84	11.04	33,000	10.928	0.18%
2015-11-24	0	10.96	10.84	10.98	10.80	11.04	37,000	403,690	10.911	10.96	10.84	10.98	10.80	11.04	37,000	10.911	-0.72%
2015-11-23	0	11.04	10.86	11.04	10.86	11.28	78,500	858,530	10.937	11.04	10.86	11.04	10.86	11.28	78,500	10.937	0.73%
2015-11-20	0	10.96	10.90	11.10	10.90	11.36	247,000	2,725,630	11.035	10.96	10.90	11.10	10.90	11.36	247,000	11.035	0.55%
2015-11-19	0	10.90	10.56	10.90	10.36	11.18	647,500	6,996,440	10.805	10.90	10.56	10.90	10.36	11.18	647,500	10.805	6.86%
2015-11-18	0	10.20	9.920	10.20	9.530	10.40	317,000	3,173,375	10.011	10.20	9.920	10.20	9.530	10.40	317,000	10.011	6.47%
2015-11-17	0	9.580	9.570	9.600	9.330	9.670	116,000	1,105,330	9.5287	9.580	9.570	9.600	9.330	9.670	116,000	9.5287	4.70%
2015-11-16	0	9.150	9.150	9.200	9.100	9.480	85,000	796,380	9.3692	9.150	9.150	9.200	9.100	9.480	85,000	9.3692	-3.58%
2015-11-13	0	9.490	9.460	9.500	9.380	9.890	190,000	1,805,190	9.5010	9.490	9.460	9.500	9.380	9.890	190,000	9.5010	-5.01%
2015-11-12	0	9.990	9.990	10.10	9.930	10.32	124,000	1,252,615	10.102	9.990	9.990	10.10	9.930	10.32	124,000	10.102	-2.82%
2015-11-11	0	10.28	10.16	10.30	9.930	10.80	110,000	1,144,260	10.402	10.28	10.16	10.30	9.930	10.80	110,000	10.402	-1.91%
2015-11-10	0	10.48	10.34	10.50	10.40	10.86	91,000	961,320	10.564	10.48	10.34	10.50	10.40	10.86	91,000	10.564	-1.87%
2015-11-09	0	10.68	10.64	10.68	10.60	10.90	68,500	732,520	10.694	10.68	10.64	10.68	10.60	10.90	68,500	10.694	0.38%
2015-11-06	0	10.64	10.60	10.66	10.60	10.94	79,500	850,660	10.700	10.64	10.60	10.66	10.60	10.94	79,500	10.700	0.00%
2015-11-05	0	10.64	10.52	10.64	10.50	10.94	76,000	814,710	10.720	10.64	10.52	10.64	10.50	10.94	76,000	10.720	-1.66%
2015-11-04	0	10.82	10.60	10.84	10.54	10.96	247,500	2,660,420	10.749	10.82	10.60	10.84	10.54	10.96	247,500	10.749	0.37%
2015-11-03	0	10.78	10.74	10.82	10.68	11.02	162,500	1,771,050	10.899	10.78	10.74	10.82	10.68	11.02	162,500	10.899	-2.18%
2015-11-02	0	11.02	10.54	11.04	10.30	11.08	448,300	4,816,502	10.744	11.02	10.54	11.04	10.30	11.08	448,300	10.744	4.95%
2015-10-30	0	10.50	10.40	10.58	10.30	10.80	115,000	1,222,720	10.632	10.50	10.40	10.58	10.30	10.80	115,000	10.632	0.96%
2015-10-29	0	10.40	10.40	10.76	10.20	11.20	352,500	3,752,980	10.647	10.40	10.40	10.76	10.20	11.20	352,500	10.647	-5.97%
2015-10-28	0	11.06	10.98	11.06	10.98	11.22	74,500	829,890	11.139	11.06	10.98	11.06	10.98	11.22	74,500	11.139	-0.36%
2015-10-27	0	11.10	11.04	11.10	11.04	11.22	70,500	787,170	11.166	11.10	11.04	11.10	11.04	11.22	70,500	11.166	0.00%
2015-10-26	0	11.10	11.08	11.10	11.08	11.22	73,000	815,000	11.164	11.10	11.08	11.10	11.08	11.22	73,000	11.164	0.00%
2015-10-23	0	11.10	11.08	11.10	11.10	11.24	124,500	1,392,140	11.182	11.10	11.08	11.10	11.10	11.24	124,500	11.182	-0.36%
2015-10-22	0	11.14	11.12	11.14	11.12	11.24	42,000	470,910	11.212	11.14	11.12	11.14	11.12	11.24	42,000	11.212	-0.54%
2015-10-20	0	11.20	11.14	11.20	11.20	11.30	84,000	942,020	11.215	11.20	11.14	11.20	11.20	11.30	84,000	11.215	0.54%
2015-10-19	0	11.14	11.10	11.14	11.00	11.30	224,000	2,497,010	11.147	11.14	11.10	11.14	11.00	11.30	224,000	11.147	-1.59%
2015-10-16	0	11.32	11.20	11.32	11.20	11.40	163,500	1,846,390	11.293	11.32	11.20	11.32	11.20	11.40	163,500	11.293	-0.53%
2015-10-15	0	11.38	11.34	11.38	11.32	11.46	55,000	629,110	11.438	11.38	11.34	11.38	11.32	11.46	55,000	11.438	-0.18%
2015-10-14	0	11.40	11.32	11.40	11.32	11.44	77,500	882,670	11.389	11.40	11.32	11.40	11.32	11.44	77,500	11.389	-0.18%
2015-10-13	0	11.42	11.38	11.44	11.32	11.46	111,500	1,271,250	11.401	11.42	11.38	11.44	11.32	11.46	111,500	11.401	-0.35%
2015-10-12	0	11.46	11.38	11.46	11.30	11.48	76,000	868,900	11.433	11.46	11.38	11.46	11.30	11.48	76,000	11.433	0.70%
2015-10-09	0	11.38	11.36	11.38	11.30	11.38	30,500	346,060	11.346	11.38	11.36	11.38	11.30	11.38	30,500	11.346	1.43%
2015-10-08	0	11.22	11.10	11.24	11.10	11.60	89,500	1,018,990	11.385	11.22	11.10	11.24	11.10	11.60	89,500	11.385	-1.23%
2015-10-07	0	11.36	11.26	11.38	11.26	11.60	124,400	1,422,888	11.438	11.36	11.26	11.38	11.26	11.60	124,400	11.438	-0.70%
2015-10-06	0	11.44	11.38	11.46	11.38	11.78	115,500	1,330,940	11.523	11.44	11.38	11.46	11.38	11.78	115,500	11.523	-2.89%
2015-10-05	0	11.78	11.72	11.78	11.74	11.90	130,500	1,540,480	11.804	11.78	11.72	11.78	11.74	11.90	130,500	11.804	0.34%
2015-10-02	0	11.74	11.66	11.74	11.64	11.78	60,000	702,340	11.706	11.74	11.66	11.74	11.64	11.78	60,000	11.706	0.34%
2015-09-30	0	11.70	11.66	11.70	11.66	11.82	146,000	1,712,980	11.733	11.70	11.66	11.70	11.66	11.82	146,000	11.733	0.34%
2015-09-29	0	11.66	11.60	11.66	11.58	11.96	225,000	2,646,510	11.762	11.66	11.60	11.66	11.58	11.96	225,000	11.762	-1.19%
2015-09-25	0	11.80	11.76	11.80	11.72	11.96	310,500	3,678,550	11.847	11.80	11.76	11.80	11.72	11.96	310,500	11.847	0.00%
2015-09-24	0	11.80	11.78	11.80	11.44	11.90	334,000	3,872,100	11.593	11.80	11.78	11.80	11.44	11.90	334,000	11.593	3.51%
2015-09-23	0	11.40	11.30	11.40	11.32	11.66	204,500	2,360,100	11.541	11.40	11.30	11.40	11.32	11.66	204,500	11.541	-0.87%
2015-09-22	0	11.50	11.18	11.50	11.04	11.50	275,500	3,079,850	11.179	11.50	11.18	11.50	11.04	11.50	275,500	11.179	2.68%
2015-09-21	0	11.20	10.88	11.20	10.80	11.20	220,800	2,407,762	10.905	11.20	10.88	11.20	10.80	11.20	220,800	10.905	2.94%
2015-09-18	0	10.88	10.78	10.88	10.72	10.92	248,000	2,693,190	10.860	10.88	10.78	10.88	10.72	10.92	248,000	10.860	0.00%
2015-09-17	0	10.88	10.84	10.90	10.82	10.94	54,000	586,530	10.862	10.88	10.84	10.90	10.82	10.94	54,000	10.862	0.37%
2015-09-16	0	10.84	10.80	10.86	10.80	10.90	111,000	1,203,370	10.841	10.84	10.80	10.86	10.80	10.90	111,000	10.841	0.00%
2015-09-15	0	10.84	10.84	10.88	10.84	10.98	234,500	2,558,230	10.909	10.84	10.84	10.88	10.84	10.98	234,500	10.909	-0.18%
2015-09-14	0	10.86	10.82	10.88	10.80	10.98	138,000	1,499,270	10.864	10.86	10.82	10.88	10.80	10.98	138,000	10.864	0.74%
2015-09-11	0	10.78	10.66	10.80	10.48	11.08	207,000	2,227,780	10.762	10.78	10.66	10.80	10.48	11.08	207,000	10.762	2.08%
2015-09-10	0	10.56	10.40	10.56	10.30	10.56	57,000	594,040	10.422	10.56	10.40	10.56	10.30	10.56	57,000	10.422	0.19%
2015-09-09	0	10.54	10.48	10.54	10.48	10.64	91,500	965,840	10.556	10.54	10.48	10.54	10.48	10.64	91,500	10.556	-0.19%
2015-09-08	0	10.56	10.46	10.54	10.32	10.56	117,000	1,221,280	10.438	10.56	10.46	10.54	10.32	10.56	117,000	10.438	1.73%
2015-09-07	0	10.38	10.26	10.42	10.22	10.50	29,000	302,620	10.435	10.38	10.26	10.42	10.22	10.50	29,000	10.435	-0.57%
2015-09-04	0	10.44	10.16	10.48	10.12	10.68	107,000	1,111,110	10.384	10.44	10.16	10.48	10.12	10.68	107,000	10.384	-0.57%
2015-09-02	0	10.50	10.42	10.50	10.40	10.72	89,500	943,230	10.539	10.50	10.42	10.50	10.40	10.72	89,500	10.539	-1.32%
2015-09-01	0	10.64	10.40	10.66	10.46	10.80	56,500	600,380	10.626	10.64	10.40	10.66	10.46	10.80	56,500	10.626	-0.56%
2015-08-31	0	10.70	10.66	10.74	10.70	10.96	39,000	423,210	10.852	10.70	10.66	10.74	10.70	10.96	39,000	10.852	-1.11%
2015-08-28	0	10.82	10.70	10.82	10.64	11.24	110,000	1,195,570	10.869	10.82	10.70	10.82	10.64	11.24	110,000	10.869	-1.64%
2015-08-27	0	11.00	10.94	11.00	10.38	11.10	175,904	1,876,496	10.668	11.00	10.94	11.00	10.38	11.10	175,904	10.668	7.00%
2015-08-26	0	10.28	10.18	10.32	10.08	10.48	161,000	1,653,720	10.272	10.28	10.18	10.32	10.08	10.48	161,000	10.272	-0.77%
2015-08-25	0	10.36	10.08	10.30	10.00	11.14	250,000	2,619,980	10.480	10.36	10.08	10.30	10.00	11.14	250,000	10.480	-1.71%
2015-08-24	0	10.54	9.950	10.74	9.720	11.16	382,000	3,908,320	10.231	10.54	9.950	10.74	9.720	11.16	382,000	10.231	-5.56%
2015-08-21	0	11.16	10.96	11.18	10.98	11.48	185,000	2,061,400	11.143	11.16	10.96	11.18	10.98	11.48	185,000	11.143	-1.41%
2015-08-20	0	11.32	11.10	11.32	11.20	11.60	217,500	2,474,200	11.376	11.32	11.10	11.32	11.20	11.60	217,500	11.376	-1.22%
2015-08-19	0	11.46	11.34	11.46	11.30	11.56	175,500	2,004,040	11.419	11.46	11.34	11.46	11.30	11.56	175,500	11.419	-0.52%
2015-08-18	0	11.52	11.46	11.52	11.38	11.66	161,000	1,854,610	11.519	11.52	11.46	11.52	11.38	11.66	161,000	11.519	-0.86%
2015-08-17	0	11.62	11.46	11.64	11.34	11.72	113,000	1,301,870	11.521	11.62	11.46	11.64	11.34	11.72	113,000	11.521	-0.51%
2015-08-14	0	11.68	11.50	11.68	11.50	11.80	101,500	1,174,310	11.570	11.68	11.50	11.68	11.50	11.80	101,500	11.570	1.39%
2015-08-13	0	11.52	11.48	11.70	11.52	12.00	149,000	1,750,650	11.749	11.52	11.48	11.70	11.52	12.00	149,000	11.749	3.41%
2015-08-12	0	11.14	10.92	11.20	10.78	11.76	549,000	6,043,710	11.009	11.14	10.92	11.20	10.78	11.76	549,000	11.009	-2.96%
2015-08-11	0	11.48	11.40	11.50	11.44	12.00	267,000	3,136,760	11.748	11.48	11.40	11.50	11.44	12.00	267,000	11.748	-4.17%
2015-08-10	0	11.98	11.80	11.98	11.76	12.10	176,500	2,103,290	11.917	11.98	11.80	11.98	11.76	12.10	176,500	11.917	-0.17%
2015-08-07	0	12.00	11.88	12.02	11.88	12.20	78,500	944,470	12.031	12.00	11.88	12.02	11.88	12.20	78,500	12.031	-1.48%
2015-08-06	0	12.18	12.00	12.20	12.00	12.26	161,000	1,953,800	12.135	12.18	12.00	12.20	12.00	12.26	161,000	12.135	-0.49%
2015-08-05	0	12.24	12.08	12.24	11.90	12.24	163,000	1,965,070	12.056	12.24	12.08	12.24	11.90	12.24	163,000	12.056	2.00%
2015-08-04	0	12.00	11.92	12.00	11.86	12.10	120,000	1,437,470	11.979	12.00	11.92	12.00	11.86	12.10	120,000	11.979	0.00%
2015-08-03	0	12.00	11.86	12.00	11.86	12.30	241,500	2,905,080	12.029	12.00	11.86	12.00	11.86	12.30	241,500	12.029	-2.44%
2015-07-31	0	12.30	12.20	12.30	12.04	12.30	548,500	6,718,260	12.248	12.30	12.20	12.30	12.04	12.30	548,500	12.248	0.00%
2015-07-30	0	12.30	12.20	12.22	11.74	12.30	849,500	10,192,450	11.998	12.30	12.20	12.22	11.74	12.30	849,500	11.998	4.24%
2015-07-29	0	11.80	11.76	11.80	11.40	11.80	589,000	6,846,530	11.624	11.80	11.76	11.80	11.40	11.80	589,000	11.624	2.61%
2015-07-28	0	11.50	11.38	11.50	11.00	11.52	368,500	4,181,330	11.347	11.50	11.38	11.50	11.00	11.52	368,500	11.347	0.35%
2015-07-27	0	11.46	11.38	11.46	11.08	12.20	593,500	6,809,510	11.473	11.46	11.38	11.46	11.08	12.20	593,500	11.473	-5.91%
2015-07-24	0	12.18	12.16	12.18	12.10	12.40	932,500	11,456,660	12.286	12.18	12.16	12.18	12.10	12.40	932,500	12.286	-0.81%
2015-07-23	0	12.28	12.24	12.30	11.86	12.30	1,016,500	12,368,920	12.168	12.28	12.24	12.30	11.86	12.30	1,016,500	12.168	2.33%
2015-07-22	0	12.00	11.88	12.00	11.32	12.00	1,046,500	12,321,520	11.774	12.00	11.88	12.00	11.32	12.00	1,046,500	11.774	4.71%
2015-07-21	0	11.46	11.40	11.46	11.00	11.56	960,000	10,886,190	11.340	11.46	11.40	11.46	11.00	11.56	960,000	11.340	2.50%
2015-07-20	0	11.18	11.14	11.18	10.60	11.20	1,166,000	12,901,300	11.065	11.18	11.14	11.18	10.60	11.20	1,166,000	11.065	6.48%
2015-07-17	0	10.50	10.50	10.60	9.850	10.56	298,500	3,031,440	10.156	10.50	10.50	10.60	9.850	10.56	298,500	10.156	5.53%
2015-07-16	0	9.950	9.910	9.950	9.880	11.00	278,500	2,815,240	10.109	9.950	9.910	9.950	9.880	11.00	278,500	10.109	-8.55%
2015-07-15	0	10.88	10.76	10.88	10.66	11.30	350,000	3,816,410	10.904	10.88	10.76	10.88	10.66	11.30	350,000	10.904	-2.16%
2015-07-14	0	11.12	11.00	11.12	10.56	11.44	225,500	2,481,930	11.006	11.12	11.00	11.12	10.56	11.44	225,500	11.006	-1.42%
2015-07-13	0	11.28	11.06	11.28	11.00	11.50	214,500	2,412,770	11.248	11.28	11.06	11.28	11.00	11.50	214,500	11.248	-1.57%
2015-07-10	0	11.46	11.16	11.48	9.180	11.50	1,641,700	17,749,822	10.812	11.46	11.16	11.48	9.180	11.50	1,641,700	10.812	25.93%
2015-07-09	0	9.100	9.050	9.140	8.100	9.120	291,500	2,531,470	8.6843	9.100	9.050	9.140	8.100	9.120	291,500	8.6843	12.35%
2015-07-08	0	8.100	7.900	8.100	7.670	8.200	675,000	5,390,550	7.9860	8.100	7.900	8.100	7.670	8.200	675,000	7.9860	-7.22%
2015-07-07	0	8.730	8.600	8.740	8.200	10.46	214,000	1,947,125	9.0987	8.730	8.600	8.740	8.200	10.46	214,000	9.0987	-16.54%
2015-07-06	0	10.46	10.26	10.48	9.990	11.86	687,500	7,562,950	11.001	10.46	10.26	10.48	9.990	11.86	687,500	11.001	-11.36%
2015-07-03	0	11.80	11.70	11.80	11.50	12.00	1,028,000	12,171,720	11.840	11.80	11.70	11.80	11.50	12.00	1,028,000	11.840	-0.34%
2015-07-02	0	11.84	11.68	11.84	11.68	11.92	628,000	7,434,900	11.839	11.84	11.68	11.84	11.68	11.92	628,000	11.839	2.60%
2015-06-30	0	11.54	11.50	11.60	10.60	11.60	500,500	5,570,810	11.130	11.54	11.50	11.60	10.60	11.60	500,500	11.130	4.72%
2015-06-29	0	11.02	10.84	11.04	10.50	11.88	340,500	3,810,310	11.190	11.02	10.84	11.04	10.50	11.88	340,500	11.190	-6.61%
2015-06-26	0	11.80	11.60	11.80	11.60	11.94	484,500	5,744,580	11.857	11.80	11.60	11.80	11.60	11.94	484,500	11.857	-0.84%
2015-06-25	0	11.90	11.86	11.90	11.54	12.00	543,000	6,402,960	11.792	11.90	11.86	11.90	11.54	12.00	543,000	11.792	-0.34%
2015-06-24	0	11.94	11.86	11.94	11.18	12.04	695,000	8,181,060	11.771	11.94	11.86	11.94	11.18	12.04	695,000	11.771	7.76%
2015-06-23	0	11.08	11.00	11.08	10.42	11.08	608,500	6,630,880	10.897	11.08	11.00	11.08	10.42	11.08	608,500	10.897	4.53%
2015-06-22	0	10.60	10.54	10.60	9.750	12.08	871,000	9,316,515	10.696	10.60	10.54	10.60	9.750	12.08	871,000	10.696	-12.40%
2015-06-19	0	12.10	11.96	12.10	11.84	12.24	195,000	2,337,700	11.988	12.10	11.96	12.10	11.84	12.24	195,000	11.988	-0.66%
2015-06-18	0	12.18	12.04	12.20	11.88	12.36	362,500	4,401,590	12.142	12.18	12.04	12.20	11.88	12.36	362,500	12.142	1.67%
2015-06-17	0	11.98	11.88	11.98	11.84	12.08	205,500	2,460,870	11.975	11.98	11.88	11.98	11.84	12.08	205,500	11.975	2.39%
2015-06-16	0	11.70	11.70	11.90	11.18	11.98	400,500	4,644,810	11.598	11.70	11.70	11.90	11.18	11.98	400,500	11.598	-2.34%
2015-06-15	0	11.98	11.70	11.98	10.00	12.46	1,540,400	17,294,144	11.227	11.98	11.70	11.98	10.00	12.46	1,540,400	11.227	19.80%
2015-06-12	0	10.00	9.930	10.00	9.550	10.00	491,000	4,828,985	9.8350	10.00	9.930	10.00	9.550	10.00	491,000	9.8350	2.77%
2015-06-11	0	9.730	9.600	9.730	9.350	9.880	715,500	6,877,740	9.6125	9.730	9.600	9.730	9.350	9.880	715,500	9.6125	3.51%
2015-06-10	0	9.400	9.300	9.400	9.220	9.450	251,500	2,352,600	9.3543	9.400	9.300	9.400	9.220	9.450	251,500	9.3543	0.43%
2015-06-09	0	9.360	9.270	9.370	9.150	9.500	449,000	4,209,330	9.3749	9.360	9.270	9.370	9.150	9.500	449,000	9.3749	-0.11%
2015-06-08	0	9.370	9.300	9.370	9.110	9.380	170,000	1,586,810	9.3342	9.370	9.300	9.370	9.110	9.380	170,000	9.3342	0.32%
2015-06-05	0	9.340	9.220	9.340	8.950	9.400	223,500	2,058,070	9.2084	9.340	9.220	9.340	8.950	9.400	223,500	9.2084	5.18%
2015-06-04	0	8.880	8.780	8.880	8.640	9.280	236,000	2,103,650	8.9138	8.880	8.780	8.880	8.640	9.280	236,000	8.9138	-3.48%
2015-06-03	0	9.200	9.000	9.200	9.180	9.390	75,500	697,905	9.2438	9.200	9.000	9.200	9.180	9.390	75,500	9.2438	-1.81%
2015-06-02	0	9.370	9.270	9.370	9.280	9.400	176,000	1,646,400	9.3545	9.370	9.270	9.370	9.280	9.400	176,000	9.3545	-0.32%
2015-06-01	0	9.400	9.270	9.400	9.220	9.450	536,500	5,019,995	9.3569	9.400	9.270	9.400	9.220	9.450	536,500	9.3569	0.64%
2015-05-29	0	9.340	9.250	9.340	9.200	9.500	334,500	3,122,990	9.3363	9.340	9.250	9.340	9.200	9.500	334,500	9.3363	0.65%
2015-05-28	0	9.280	9.270	9.280	9.190	9.480	555,500	5,173,875	9.3139	9.280	9.270	9.280	9.190	9.480	555,500	9.3139	0.32%
2015-05-27	0	9.250	9.150	9.260	8.990	9.330	927,000	8,520,910	9.1919	9.250	9.150	9.260	8.990	9.330	927,000	9.1919	2.89%
2015-05-26	0	8.990	8.940	8.990	8.790	9.000	346,500	3,094,185	8.9298	8.990	8.940	8.990	8.790	9.000	346,500	8.9298	1.01%
2015-05-22	0	8.900	8.700	8.900	8.680	8.900	344,500	3,043,740	8.8352	8.900	8.700	8.900	8.680	8.900	344,500	8.8352	1.25%
2015-05-21	0	8.790	8.640	8.790	8.500	8.800	162,000	1,393,425	8.6014	8.790	8.640	8.790	8.500	8.800	162,000	8.6014	2.45%
2015-05-20	0	8.580	8.560	8.580	8.560	8.600	216,500	1,857,120	8.5779	8.580	8.560	8.580	8.560	8.600	216,500	8.5779	-0.23%
2015-05-19	0	8.600	8.550	8.600	8.450	8.650	534,000	4,569,910	8.5579	8.600	8.550	8.600	8.450	8.650	534,000	8.5579	1.18%
2015-05-18	0	8.500	8.450	8.500	8.420	8.600	237,000	2,021,430	8.5292	8.500	8.450	8.500	8.420	8.600	237,000	8.5292	0.47%
2015-05-15	0	8.460	8.400	8.460	8.300	8.500	458,500	3,851,850	8.4010	8.460	8.400	8.460	8.300	8.500	458,500	8.4010	1.20%
2015-05-14	0	8.360	8.280	8.370	8.190	8.450	85,500	711,075	8.3167	8.360	8.280	8.370	8.190	8.450	85,500	8.3167	0.12%
2015-05-13	0	8.350	8.250	8.350	8.290	8.460	626,500	5,223,795	8.3381	8.350	8.250	8.350	8.290	8.460	626,500	8.3381	0.24%
2015-05-12	0	8.330	8.220	8.330	8.190	8.500	175,000	1,450,005	8.2857	8.330	8.220	8.330	8.190	8.500	175,000	8.2857	0.36%
2015-05-11	0	8.300	8.220	8.340	8.140	8.500	157,500	1,301,855	8.2657	8.300	8.220	8.340	8.140	8.500	157,500	8.2657	0.61%
2015-05-08	0	8.250	8.120	8.250	7.920	8.400	123,500	1,010,585	8.1829	8.250	8.120	8.250	7.920	8.400	123,500	8.1829	7.28%
2015-05-07	0	7.690	7.690	7.830	7.680	8.020	9,600	74,567	7.7674	7.690	7.690	7.830	7.680	8.020	9,600	7.7674	-2.16%
2015-05-06	0	7.860	7.850	8.180	7.610	8.270	136,500	1,105,160	8.0964	7.860	7.850	8.180	7.610	8.270	136,500	8.0964	-6.43%
2015-05-05	0	8.400	8.330	8.400	8.310	8.580	74,500	631,805	8.4806	8.400	8.330	8.400	8.310	8.580	74,500	8.4806	-2.10%
2015-05-04	0	8.580	8.450	8.580	8.290	8.590	100,500	849,790	8.4556	8.580	8.450	8.580	8.290	8.590	100,500	8.4556	3.00%
2015-04-30	0	8.330	8.330	8.400	8.280	8.500	76,500	642,220	8.3950	8.330	8.330	8.400	8.280	8.500	76,500	8.3950	0.00%
2015-04-29	0	8.330	8.200	8.330	8.200	8.380	92,500	766,365	8.2850	8.330	8.200	8.330	8.200	8.380	92,500	8.2850	1.34%
2015-04-28	0	8.220	8.100	8.220	8.090	8.400	161,000	1,320,810	8.2038	8.220	8.100	8.220	8.090	8.400	161,000	8.2038	-0.96%
2015-04-27	0	8.300	8.200	8.310	8.150	8.400	255,500	2,108,390	8.2520	8.300	8.200	8.310	8.150	8.400	255,500	8.2520	1.22%
2015-04-24	0	8.200	8.100	8.200	7.990	8.500	210,600	1,713,150	8.1346	8.200	8.100	8.200	7.990	8.500	210,600	8.1346	-0.97%
2015-04-23	0	8.280	8.000	8.280	7.860	8.600	270,000	2,228,130	8.2523	8.280	8.000	8.280	7.860	8.600	270,000	8.2523	4.41%
2015-04-22	0	7.930	7.920	7.990	7.860	8.000	50,500	399,805	7.9169	7.930	7.920	7.990	7.860	8.000	50,500	7.9169	0.51%
2015-04-21	0	7.890	7.800	7.900	7.800	7.990	69,500	545,330	7.8465	7.890	7.800	7.900	7.800	7.990	69,500	7.8465	-1.13%
2015-04-20	0	7.980	7.830	7.990	7.820	8.140	102,500	814,520	7.9465	7.980	7.830	7.990	7.820	8.140	102,500	7.9465	-1.36%
2015-04-17	0	8.090	8.000	8.100	7.910	8.150	198,000	1,606,740	8.1148	8.090	8.000	8.100	7.910	8.150	198,000	8.1148	0.12%
2015-04-16	0	8.080	7.900	8.090	7.800	8.150	151,000	1,211,060	8.0203	8.080	7.900	8.090	7.800	8.150	151,000	8.0203	1.25%
2015-04-15	0	7.980	7.700	7.980	7.500	8.200	325,000	2,599,525	7.9985	7.980	7.700	7.980	7.500	8.200	325,000	7.9985	8.13%
2015-04-14	0	7.380	7.150	7.380	6.280	7.380	375,900	2,537,520	6.7505	7.380	7.150	7.380	6.280	7.380	375,900	6.7505	11.65%
2015-04-13	0	6.610	6.430	6.800	6.550	6.800	54,000	361,780	6.6996	6.610	6.430	6.800	6.550	6.800	54,000	6.6996	-3.64%
2015-04-10	0	6.860	6.750	6.800	6.700	7.000	88,000	606,880	6.8964	6.860	6.750	6.800	6.700	7.000	88,000	6.8964	0.44%
2015-04-09	0	6.830	6.550	6.830	6.820	6.850	11,500	78,610	6.8357	6.830	6.550	6.830	6.820	6.850	11,500	6.8357	-2.43%
2015-04-08	0	7.000	6.700	7.000	6.840	7.120	149,500	1,038,140	6.9441	7.000	6.700	7.000	6.840	7.120	149,500	6.9441	1.01%
2015-04-02	0	6.930	6.930	6.950	6.600	6.990	203,500	1,386,270	6.8121	6.930	6.930	6.950	6.600	6.990	203,500	6.8121	6.29%
2015-04-01	0	6.520	6.450	6.580	6.000	6.780	291,500	1,921,245	6.5909	6.520	6.450	6.580	6.000	6.780	291,500	6.5909	12.03%
2015-03-31	0	5.820	5.820	5.980	5.800	6.380	287,000	1,746,710	6.0861	5.820	5.820	5.980	5.800	6.380	287,000	6.0861	-8.63%
2015-03-30	0	6.370	6.500	6.700	6.360	7.310	264,500	1,833,960	6.9337	6.370	6.500	6.700	6.360	7.310	264,500	6.9337	-12.62%
2015-03-27	0	7.290	7.000	7.300	7.290	7.290	30,000	218,975	7.2992	7.290	7.000	7.300	7.290	7.290	30,000	7.2992	-0.14%
2015-03-26	0	7.300	7.060	7.520	-	-	0	0	-	7.300	7.060	7.520	-	-	0	-	0.00%
2015-03-25	0	7.300	7.220	7.300	7.300	7.310	61,500	448,980	7.3005	7.300	7.220	7.300	7.300	7.310	61,500	7.3005	-3.69%
2015-03-24	0	7.580	7.350	7.700	-	-	0	0	-	7.580	7.350	7.700	-	-	0	-	0.00%
2015-03-23	0	7.580	7.180	7.580	7.580	7.590	10,000	75,820	7.5820	7.580	7.180	7.580	7.580	7.590	10,000	7.5820	3.69%
2015-03-20	0	7.310	7.310	7.400	7.250	7.530	143,500	1,067,175	7.4368	7.310	7.310	7.400	7.250	7.530	143,500	7.4368	-4.57%
2015-03-19	0	7.660	7.520	7.660	7.590	7.740	90,000	690,700	7.6744	7.660	7.520	7.660	7.590	7.740	90,000	7.6744	-1.16%
2015-03-18	0	7.750	7.750	7.920	7.740	7.750	10,000	77,430	7.7430	7.750	7.750	7.920	7.740	7.750	10,000	7.7430	-0.64%
2015-03-17	0	7.800	7.700	7.800	7.760	7.810	52,000	405,035	7.7891	7.800	7.700	7.800	7.760	7.810	52,000	7.7891	1.17%
2015-03-16	0	7.710	7.710	7.840	7.670	7.710	61,000	469,655	7.6993	7.710	7.710	7.840	7.670	7.710	61,000	7.6993	-1.78%
2015-03-13	0	7.850	7.850	7.980	7.700	8.000	20,000	158,690	7.9345	7.850	7.850	7.980	7.700	8.000	20,000	7.9345	-1.88%
2015-03-12	0	8.000	8.000	8.050	8.000	8.050	110,500	887,195	8.0289	8.000	8.000	8.050	8.000	8.050	110,500	8.0289	-0.62%
2015-03-11	0	8.050	8.000	8.100	7.700	8.050	69,500	552,335	7.9473	8.050	8.000	8.100	7.700	8.050	69,500	7.9473	1.90%
2015-03-10	0	7.900	7.710	7.990	-	-	0	0	-	7.900	7.710	7.990	-	-	0	-	0.00%
2015-03-09	0	7.900	7.720	8.000	-	-	0	0	-	7.900	7.720	8.000	-	-	0	-	0.00%
2015-03-06	0	7.900	7.810	7.930	7.700	7.950	176,000	1,380,340	7.8428	7.900	7.810	7.930	7.700	7.950	176,000	7.8428	-1.13%
2015-03-05	0	7.990	7.660	7.990	-	-	0	0	-	7.990	7.660	7.990	-	-	0	-	-1.36%
2015-03-04	0	8.100	7.950	8.190	-	-	400	3,148	7.8700	8.100	7.950	8.190	-	-	400	7.8700	0.00%
2015-03-03	0	8.100	8.100	8.170	8.000	8.190	117,000	955,045	8.1628	8.100	8.100	8.170	8.000	8.190	117,000	8.1628	1.25%
2015-03-02	0	8.000	7.950	8.190	8.000	8.450	192,000	1,574,465	8.2003	8.000	7.950	8.190	8.000	8.450	192,000	8.2003	-5.88%
2015-02-27	0	8.500	8.500	8.570	8.300	8.600	174,000	1,475,075	8.4774	8.500	8.500	8.570	8.300	8.600	174,000	8.4774	3.16%
2015-02-26	0	8.240	8.240	8.500	8.150	8.500	19,000	159,705	8.4055	8.240	8.240	8.500	8.150	8.500	19,000	8.4055	-1.79%
2015-02-25	0	8.390	8.390	8.680	8.000	8.410	72,000	602,220	8.3642	8.390	8.390	8.680	8.000	8.410	72,000	8.3642	1.21%
2015-02-24	0	8.290	8.040	8.300	-	-	0	0	-	8.290	8.040	8.300	-	-	0	-	-1.19%
2015-02-23	0	8.390	8.100	8.400	-	-	0	0	-	8.390	8.100	8.400	-	-	0	-	-0.24%
2015-02-18	0	8.410	8.400	8.410	8.410	8.410	1,000	8,410	8.4100	8.410	8.400	8.410	8.410	8.410	1,000	8.4100	0.12%
2015-02-17	0	8.400	8.400	8.690	8.400	8.700	150,000	1,294,500	8.6300	8.400	8.400	8.690	8.400	8.700	150,000	8.6300	-2.33%
2015-02-16	0	8.600	8.550	8.600	8.000	8.600	644,500	5,438,450	8.4382	8.600	8.550	8.600	8.000	8.600	644,500	8.4382	10.54%
2015-02-13	0	7.780	7.640	7.990	7.780	7.780	18,000	140,040	7.7800	7.780	7.640	7.990	7.780	7.780	18,000	7.7800	-0.26%
2015-02-12	0	7.800	7.650	7.900	7.790	8.000	29,500	233,070	7.9007	7.800	7.650	7.900	7.790	8.000	29,500	7.9007	-0.76%
2015-02-11	0	7.860	7.800	7.870	7.700	7.900	16,500	129,215	7.8312	7.860	7.800	7.870	7.700	7.900	16,500	7.8312	1.42%
2015-02-10	0	7.750	7.630	7.830	7.660	7.790	36,000	277,745	7.7151	7.750	7.630	7.830	7.660	7.790	36,000	7.7151	-1.15%
2015-02-09	0	7.840	7.660	7.850	7.650	7.970	31,500	245,040	7.7790	7.840	7.660	7.850	7.650	7.970	31,500	7.7790	2.48%
2015-02-06	0	7.650	7.600	7.700	7.600	7.910	133,500	1,034,350	7.7479	7.650	7.600	7.700	7.600	7.910	133,500	7.7479	-3.16%
2015-02-05	0	7.900	7.900	8.020	7.590	8.720	647,900	5,270,935	8.1354	7.900	7.900	8.020	7.590	8.720	647,900	8.1354	-10.23%
2015-02-04	0	8.800	8.700	8.900	8.800	8.900	122,000	1,077,980	8.8359	8.800	8.700	8.900	8.800	8.900	122,000	8.8359	-0.90%
2015-02-03	0	8.880	8.830	8.880	8.880	9.200	160,000	1,432,805	8.9550	8.880	8.830	8.880	8.880	9.200	160,000	8.9550	-3.48%
2015-02-02	0	9.200	9.140	9.490	8.690	9.290	357,000	3,248,915	9.1006	9.200	9.140	9.490	8.690	9.290	357,000	9.1006	2.45%
2015-01-30	0	8.980	8.980	9.000	8.910	9.190	59,000	536,395	9.0914	8.980	8.980	9.000	8.910	9.190	59,000	9.0914	-2.18%
2015-01-29	0	9.180	9.160	9.180	9.150	9.190	40,500	371,275	9.1673	9.180	9.160	9.180	9.150	9.190	40,500	9.1673	0.33%
2015-01-28	0	9.150	9.150	9.180	9.100	9.190	84,000	768,085	9.1439	9.150	9.150	9.180	9.100	9.190	84,000	9.1439	-0.44%
2015-01-27	0	9.190	9.150	9.190	9.080	9.190	64,500	588,885	9.1300	9.190	9.150	9.190	9.080	9.190	64,500	9.1300	0.00%
2015-01-26	0	9.190	9.120	9.190	9.100	9.200	70,000	640,800	9.1543	9.190	9.120	9.190	9.100	9.200	70,000	9.1543	0.88%
2015-01-23	0	9.110	9.110	9.180	9.080	9.200	247,000	2,258,280	9.1428	9.110	9.110	9.180	9.080	9.200	247,000	9.1428	-0.44%
2015-01-22	0	9.150	9.070	9.190	9.010	9.190	106,775	975,409	9.1352	9.150	9.070	9.190	9.010	9.190	106,775	9.1352	0.44%
2015-01-21	0	9.110	9.100	9.180	9.100	9.500	352,000	3,273,390	9.2994	9.110	9.100	9.180	9.100	9.500	352,000	9.2994	-0.22%
2015-01-20	0	9.130	9.130	9.220	8.630	9.350	1,399,002	12,719,518	9.0919	9.130	9.130	9.220	8.630	9.350	1,399,002	9.0919	4.94%
2015-01-19	0	8.700	8.650	8.700	8.260	8.700	757,000	6,406,205	8.4626	8.700	8.650	8.700	8.260	8.700	757,000	8.4626	4.07%
2015-01-16	0	8.360	8.330	8.400	8.290	8.450	724,000	6,069,605	8.3834	8.360	8.330	8.400	8.290	8.450	724,000	8.3834	1.95%
2015-01-15	0	8.200	8.140	8.290	8.100	8.300	272,500	2,238,690	8.2154	8.200	8.140	8.290	8.100	8.300	272,500	8.2154	1.61%
2015-01-14	0	8.070	8.070	8.100	8.050	8.160	108,500	881,420	8.1237	8.070	8.070	8.100	8.050	8.160	108,500	8.1237	-0.62%
2015-01-13	0	8.120	8.090	8.120	8.000	8.120	287,500	2,316,720	8.0582	8.120	8.090	8.120	8.000	8.120	287,500	8.0582	1.25%
2015-01-12	0	8.020	7.950	8.040	8.000	8.020	66,000	529,000	8.0152	8.020	7.950	8.040	8.000	8.020	66,000	8.0152	0.00%
2015-01-09	0	8.020	8.000	8.050	8.000	8.100	256,000	2,058,120	8.0395	8.020	8.000	8.050	8.000	8.100	256,000	8.0395	0.25%
2015-01-08	0	8.000	7.960	8.000	7.800	8.090	398,000	3,184,020	8.0001	8.000	7.960	8.000	7.800	8.090	398,000	8.0001	0.25%
2015-01-07	0	7.980	7.920	8.000	7.900	8.100	398,200	3,189,888	8.0108	7.980	7.920	8.000	7.900	8.100	398,200	8.0108	0.38%
2015-01-06	0	7.950	7.950	8.050	7.900	8.100	454,000	3,647,840	8.0349	7.950	7.950	8.050	7.900	8.100	454,000	8.0349	1.92%
2015-01-05	0	7.800	7.750	7.900	7.800	7.900	70,000	550,120	7.8589	7.800	7.750	7.900	7.800	7.900	70,000	7.8589	-1.27%
2015-01-02	0	7.900	7.560	7.900	7.500	8.000	20,000	152,640	7.6320	7.900	7.560	7.900	7.500	8.000	20,000	7.6320	3.95%
2014-12-31	0	7.600	7.600	7.700	-	-	0	0	-	7.600	7.600	7.700	-	-	0	-	0.00%
2014-12-30	0	7.600	7.650	7.790	7.600	7.600	2,000	15,200	7.6000	7.600	7.650	7.790	7.600	7.600	2,000	7.6000	-2.56%
2014-12-29	0	7.800	7.700	7.840	7.790	7.830	30,000	234,360	7.8120	7.800	7.700	7.840	7.790	7.830	30,000	7.8120	-0.38%
2014-12-24	0	7.830	7.250	7.830	7.840	7.840	2,000	15,680	7.8400	7.830	7.250	7.830	7.840	7.840	2,000	7.8400	2.35%
2014-12-23	0	7.650	7.590	7.650	7.650	7.850	146,000	1,129,060	7.7333	7.650	7.590	7.650	7.650	7.850	146,000	7.7333	0.66%
2014-12-22	0	7.600	7.600	7.700	7.600	8.010	94,000	731,100	7.7777	7.600	7.600	7.700	7.600	8.010	94,000	7.7777	-4.52%
2014-12-19	0	7.960	7.950	8.090	7.950	8.150	148,000	1,196,580	8.0850	7.960	7.950	8.090	7.950	8.150	148,000	8.0850	-1.73%
2014-12-18	0	8.100	8.070	8.110	7.970	8.180	326,000	2,645,180	8.1140	8.100	8.070	8.110	7.970	8.180	326,000	8.1140	-0.12%
2014-12-17	0	8.110	7.980	8.140	7.970	8.180	436,000	3,539,740	8.1187	8.110	7.980	8.140	7.970	8.180	436,000	8.1187	0.00%
2014-12-16	0	8.110	8.010	8.140	8.020	8.150	142,000	1,150,260	8.1004	8.110	8.010	8.140	8.020	8.150	142,000	8.1004	-0.49%
2014-12-15	0	8.150	8.120	8.150	8.000	8.150	262,000	2,130,700	8.1324	8.150	8.120	8.150	8.000	8.150	262,000	8.1324	0.62%
2014-12-12	0	8.100	8.060	8.100	8.010	8.200	290,000	2,364,200	8.1524	8.100	8.060	8.100	8.010	8.200	290,000	8.1524	0.75%
2014-12-11	0	8.040	7.990	8.040	7.750	8.100	296,000	2,348,060	7.9326	8.040	7.990	8.040	7.750	8.100	296,000	7.9326	3.88%
2014-12-10	0	7.740	7.700	7.740	7.310	7.750	134,000	1,020,180	7.6133	7.740	7.700	7.740	7.310	7.750	134,000	7.6133	6.03%
2014-12-09	0	7.300	7.250	7.300	7.300	8.050	524,000	3,891,280	7.4261	7.300	7.250	7.300	7.300	8.050	524,000	7.4261	-9.32%
2014-12-08	0	8.050	8.050	8.090	8.050	8.260	166,000	1,352,080	8.1451	8.050	8.050	8.090	8.050	8.260	166,000	8.1451	-0.86%
2014-12-05	0	8.120	8.040	8.130	7.820	8.130	258,000	2,076,460	8.0483	8.120	8.040	8.130	7.820	8.130	258,000	8.0483	3.97%
2014-12-04	0	7.810	7.810	7.880	7.810	8.200	272,000	2,188,120	8.0446	7.810	7.810	7.880	7.810	8.200	272,000	8.0446	-2.74%
2014-12-03	0	8.030	8.030	8.170	7.840	8.240	380,000	3,080,900	8.1076	8.030	8.030	8.170	7.840	8.240	380,000	8.1076	0.50%
2014-12-02	0	7.990	7.900	8.000	7.490	8.250	1,604,000	12,580,880	7.8434	7.990	7.900	8.000	7.490	8.250	1,604,000	7.8434	6.53%
2014-12-01	0	7.500	7.500	7.560	7.500	7.580	274,000	2,061,640	7.5242	7.500	7.500	7.560	7.500	7.580	274,000	7.5242	-1.96%
2014-11-28	0	7.650	7.550	7.650	7.480	7.650	160,000	1,208,520	7.5533	7.650	7.550	7.650	7.480	7.650	160,000	7.5533	1.59%
2014-11-27	0	7.530	7.530	7.580	7.500	7.600	103,140	780,250	7.5650	7.530	7.530	7.580	7.500	7.600	103,140	7.5650	-0.66%
2014-11-26	0	7.580	7.570	7.640	7.370	7.650	164,000	1,245,620	7.5952	7.580	7.570	7.640	7.370	7.650	164,000	7.5952	0.13%
2014-11-25	0	7.570	7.530	7.570	7.390	7.590	268,000	2,006,100	7.4854	7.570	7.530	7.570	7.390	7.590	268,000	7.4854	0.80%
2014-11-24	0	7.510	7.510	7.590	7.200	7.640	852,000	6,407,600	7.5207	7.510	7.510	7.590	7.200	7.640	852,000	7.5207	0.13%
2014-11-21	0	7.500	7.500	7.570	7.480	7.600	418,000	3,139,660	7.5111	7.500	7.500	7.570	7.480	7.600	418,000	7.5111	-0.27%
2014-11-20	0	7.520	7.520	7.650	7.490	7.800	396,400	3,023,372	7.6271	7.520	7.520	7.650	7.490	7.800	396,400	7.6271	-3.47%
2014-11-19	0	7.790	7.720	7.790	7.480	8.050	896,000	7,015,480	7.8298	7.790	7.720	7.790	7.480	8.050	896,000	7.8298	2.37%
2014-11-18	0	7.610	7.590	7.640	7.050	7.650	1,244,000	9,172,560	7.3734	7.610	7.590	7.640	7.050	7.650	1,244,000	7.3734	8.25%
2014-11-17	0	7.030	7.030	7.100	6.800	7.200	764,000	5,366,320	7.0240	7.030	7.030	7.100	6.800	7.200	764,000	7.0240	3.53%
2014-11-14	0	6.790	6.790	6.800	6.380	6.800	444,000	2,940,000	6.6216	6.790	6.790	6.800	6.380	6.800	444,000	6.6216	6.59%
2014-11-13	0	6.370	6.300	6.370	6.000	6.400	372,000	2,323,460	6.2459	6.370	6.300	6.370	6.000	6.400	372,000	6.2459	6.52%
2014-11-12	0	5.980	5.950	5.990	5.920	5.980	280,000	1,669,940	5.9641	5.980	5.950	5.990	5.920	5.980	280,000	5.9641	1.01%
2014-11-11	0	5.920	5.910	5.930	5.910	5.930	82,000	485,100	5.9159	5.920	5.910	5.930	5.910	5.930	82,000	5.9159	0.34%
2014-11-10	0	5.900	5.900	5.920	5.860	5.900	98,000	577,100	5.8888	5.900	5.900	5.920	5.860	5.900	98,000	5.8888	0.68%
2014-11-07	0	5.860	5.860	5.900	5.710	5.870	120,000	701,020	5.8418	5.860	5.860	5.900	5.710	5.870	120,000	5.8418	-0.17%
2014-11-06	0	5.870	5.870	5.900	5.860	5.890	208,000	1,222,220	5.8761	5.870	5.870	5.900	5.860	5.890	208,000	5.8761	1.56%
2014-11-05	0	5.780	5.750	5.800	5.750	5.920	472,762	2,763,611	5.8457	5.780	5.750	5.800	5.750	5.920	472,762	5.8457	-1.20%
2014-11-04	0	5.850	5.850	5.890	5.800	5.900	468,000	2,744,140	5.8635	5.850	5.850	5.890	5.800	5.900	468,000	5.8635	0.00%
2014-11-03	0	5.850	5.820	5.890	5.730	5.890	592,000	3,437,380	5.8064	5.850	5.820	5.890	5.730	5.890	592,000	5.8064	2.27%
2014-10-31	0	5.720	5.720	5.740	5.560	5.800	1,268,000	7,200,340	5.6785	5.720	5.720	5.740	5.560	5.800	1,268,000	5.6785	4.57%
2014-10-30	0	5.470	5.420	5.470	5.350	5.470	3,484,000	18,884,660	5.4204	5.470	5.420	5.470	5.350	5.470	3,484,000	5.4204	-1.44%
2014-10-29	0	5.550	5.500	5.600	5.210	5.650	1,253,000	6,929,460	5.5303	5.550	5.500	5.600	5.210	5.650	1,253,000	5.5303	6.32%
2014-10-28	0	5.220	5.200	5.220	4.900	5.220	840,000	4,283,220	5.0991	5.220	5.200	5.220	4.900	5.220	840,000	5.0991	7.41%
2014-10-27	0	4.860	4.860	4.880	4.570	4.860	434,000	2,068,520	4.7662	4.860	4.860	4.880	4.570	4.860	434,000	4.7662	6.11%
2014-10-24	0	4.580	4.570	4.660	4.310	4.660	3,328,000	14,997,580	4.5065	4.580	4.570	4.660	4.310	4.660	3,328,000	4.5065	7.01%
2014-10-23	0	4.280	4.280	4.560	4.220	4.280	48,000	203,200	4.2333	4.280	4.280	4.560	4.220	4.280	48,000	4.2333	1.18%
2014-10-22	0	4.230	4.230	4.540	4.230	4.250	8,000	33,920	4.2400	4.230	4.230	4.540	4.230	4.250	8,000	4.2400	-2.76%
2014-10-21	0	4.350	4.250	4.530	-	-	0	0	-	4.350	4.250	4.530	-	-	0	-	0.00%
2014-10-20	0	4.350	4.350	4.490	4.350	4.380	16,000	71,860	4.4913	4.350	4.350	4.490	4.350	4.380	16,000	4.4913	-5.43%
2014-10-17	0	4.600	4.520	4.600	4.250	4.600	310,000	1,367,320	4.4107	4.600	4.520	4.600	4.250	4.600	310,000	4.4107	9.52%
2014-10-16	0	4.200	4.100	4.270	3.960	4.210	154,000	636,680	4.1343	4.200	4.100	4.270	3.960	4.210	154,000	4.1343	2.94%
2014-10-15	0	4.080	4.000	4.080	4.070	4.080	16,000	65,260	4.0788	4.080	4.000	4.080	4.070	4.080	16,000	4.0788	1.24%
2014-10-14	0	4.030	3.980	4.100	-	-	0	0	-	4.030	3.980	4.100	-	-	0	-	0.00%
2014-10-13	0	4.030	3.920	4.100	4.030	4.080	16,000	64,740	4.0463	4.030	3.920	4.100	4.030	4.080	16,000	4.0463	-0.25%
2014-10-10	0	4.040	4.040	4.100	3.990	4.050	226,000	907,400	4.0150	4.040	4.040	4.100	3.990	4.050	226,000	4.0150	-2.65%
2014-10-09	0	4.150	4.130	4.300	4.150	4.200	32,000	133,040	4.1575	4.150	4.130	4.300	4.150	4.200	32,000	4.1575	-2.35%
2014-10-08	0	4.250	4.100	4.250	4.290	4.290	12,000	51,480	4.2900	4.250	4.100	4.250	4.290	4.290	12,000	4.2900	-1.16%
2014-10-07	0	4.300	4.030	4.300	-	-	0	0	-	4.300	4.030	4.300	-	-	0	-	0.00%
2014-10-06	0	4.300	4.180	4.300	4.180	4.300	12,000	50,460	4.2050	4.300	4.180	4.300	4.180	4.300	12,000	4.2050	2.63%
2014-10-03	0	4.190	3.970	4.390	-	-	0	0	-	4.190	3.970	4.390	-	-	0	-	0.00%
2014-09-30	0	4.190	4.000	4.210	-	-	0	0	-	4.190	4.000	4.210	-	-	0	-	0.00%
2014-09-29	0	4.190	4.050	4.200	4.190	4.210	50,000	210,180	4.2036	4.190	4.050	4.200	4.190	4.210	50,000	4.2036	-4.34%
2014-09-26	0	4.380	4.290	4.400	-	-	0	0	-	4.380	4.290	4.400	-	-	0	-	0.00%
2014-09-25	0	4.380	4.250	4.380	-	-	6,000	25,500	4.2500	4.380	4.250	4.380	-	-	6,000	4.2500	0.00%
2014-09-24	0	4.380	4.280	4.500	-	-	200	852	4.2600	4.380	4.280	4.500	-	-	200	4.2600	0.00%
2014-09-23	0	4.380	4.380	4.500	4.380	4.400	26,200	114,948	4.3873	4.380	4.380	4.500	4.380	4.400	26,200	4.3873	-0.23%
2014-09-22	0	4.390	4.280	4.400	4.350	4.390	6,000	26,180	4.3633	4.390	4.280	4.400	4.350	4.390	6,000	4.3633	0.92%
2014-09-19	0	4.350	4.350	4.400	4.350	4.350	14,000	60,900	4.3500	4.350	4.350	4.400	4.350	4.350	14,000	4.3500	-0.23%
2014-09-18	0	4.360	4.320	4.500	-	-	0	0	-	4.360	4.320	4.500	-	-	0	-	0.00%
2014-09-17	0	4.360	4.360	4.400	4.360	4.380	26,000	113,480	4.3646	4.360	4.360	4.400	4.360	4.380	26,000	4.3646	-0.91%
2014-09-16	0	4.400	4.400	4.490	4.400	4.410	26,000	114,420	4.4008	4.400	4.400	4.490	4.400	4.410	26,000	4.4008	-1.35%
2014-09-15	0	4.460	4.460	4.580	4.400	4.420	8,000	35,240	4.4050	4.460	4.460	4.580	4.400	4.420	8,000	4.4050	-3.04%
2014-09-12	0	4.600	4.400	4.610	4.610	4.610	50,000	230,500	4.6100	4.600	4.400	4.610	4.610	4.610	50,000	4.6100	1.10%
2014-09-11	0	4.550	4.550	4.650	4.500	4.560	54,000	244,660	4.5307	4.550	4.550	4.650	4.500	4.560	54,000	4.5307	-1.30%
2014-09-10	0	4.610	4.500	4.750	4.610	4.770	12,000	55,640	4.6367	4.610	4.500	4.750	4.610	4.770	12,000	4.6367	0.00%
2014-09-08	0	4.610	4.610	4.630	4.610	4.670	50,000	231,560	4.6312	4.610	4.610	4.630	4.610	4.670	50,000	4.6312	-2.95%
2014-09-05	0	4.750	4.750	4.890	4.750	4.750	16,000	76,000	4.7500	4.750	4.750	4.890	4.750	4.750	16,000	4.7500	0.00%
2014-09-04	0	4.750	4.750	4.840	4.740	4.760	20,000	94,940	4.7470	4.750	4.750	4.840	4.740	4.760	20,000	4.7470	-0.21%
2014-09-03	0	4.760	4.760	4.800	4.730	4.760	22,000	104,140	4.7336	4.760	4.760	4.800	4.730	4.760	22,000	4.7336	-0.63%
2014-09-02	0	4.790	4.710	4.830	-	-	0	0	-	4.790	4.710	4.830	-	-	0	-	0.00%
2014-09-01	0	4.790	4.730	4.800	4.700	4.800	26,000	122,920	4.7277	4.790	4.730	4.800	4.700	4.800	26,000	4.7277	-0.21%
2014-08-29	0	4.800	4.700	4.800	4.660	4.900	88,000	419,400	4.7659	4.800	4.700	4.800	4.660	4.900	88,000	4.7659	3.45%
2014-08-28	0	4.640	4.640	4.750	4.640	4.660	44,000	204,560	4.6491	4.640	4.640	4.750	4.640	4.660	44,000	4.6491	-0.85%
2014-08-27	0	4.680	4.680	4.820	4.680	4.690	4,000	18,740	4.6850	4.680	4.680	4.820	4.680	4.690	4,000	4.6850	-0.85%
2014-08-26	0	4.720	4.620	4.720	4.710	4.720	20,000	94,380	4.7190	4.720	4.620	4.720	4.710	4.720	20,000	4.7190	1.72%
2014-08-25	0	4.640	4.630	4.760	4.620	4.760	52,000	242,560	4.6646	4.640	4.630	4.760	4.620	4.760	52,000	4.6646	-2.73%
2014-08-22	0	4.770	4.770	4.780	4.700	4.800	38,000	180,580	4.7521	4.770	4.770	4.780	4.700	4.800	38,000	4.7521	1.06%
2014-08-21	0	4.720	4.650	4.750	4.670	4.720	32,000	150,520	4.7038	4.720	4.650	4.750	4.670	4.720	32,000	4.7038	0.64%
2014-08-20	0	4.690	4.600	4.740	4.590	4.690	8,000	37,120	4.6400	4.690	4.600	4.740	4.590	4.690	8,000	4.6400	2.85%
2014-08-19	0	4.560	4.550	4.590	4.550	4.560	16,000	72,900	4.5563	4.560	4.550	4.590	4.550	4.560	16,000	4.5563	-1.94%
2014-08-18	0	4.650	4.650	4.700	4.650	4.670	82,000	382,600	4.6659	4.650	4.650	4.700	4.650	4.670	82,000	4.6659	-0.21%
2014-08-15	0	4.660	4.660	4.760	4.580	4.660	34,000	158,000	4.6471	4.660	4.660	4.760	4.580	4.660	34,000	4.6471	2.64%
2014-08-14	0	4.540	4.540	4.640	4.500	4.540	18,000	81,240	4.5133	4.540	4.540	4.640	4.500	4.540	18,000	4.5133	2.02%
2014-08-13	0	4.450	4.450	4.510	4.440	4.500	304,000	1,356,060	4.4607	4.450	4.450	4.510	4.440	4.500	304,000	4.4607	-2.63%
2014-08-12	0	4.570	4.560	4.670	4.570	4.570	6,000	27,420	4.5700	4.570	4.560	4.670	4.570	4.570	6,000	4.5700	0.44%
2014-08-11	0	4.550	4.520	4.680	4.520	4.700	74,000	341,660	4.6170	4.550	4.520	4.680	4.520	4.700	74,000	4.6170	-5.01%
2014-08-08	0	4.790	4.660	4.850	4.680	4.800	52,000	247,260	4.7550	4.790	4.660	4.850	4.680	4.800	52,000	4.7550	1.05%
2014-08-07	0	4.740	4.630	4.920	4.500	4.740	46,000	215,060	4.6752	4.740	4.630	4.920	4.500	4.740	46,000	4.6752	0.85%
2014-08-06	0	4.700	4.620	4.700	4.650	4.700	80,000	374,900	4.6863	4.700	4.620	4.700	4.650	4.700	80,000	4.6863	4.21%
2014-08-05	0	4.510	4.510	4.580	4.510	4.600	72,000	327,280	4.5456	4.510	4.510	4.580	4.510	4.600	72,000	4.5456	-4.04%
2014-08-04	0	4.700	4.670	4.700	4.640	4.700	46,000	215,140	4.6770	4.700	4.670	4.700	4.640	4.700	46,000	4.6770	0.00%
2014-08-01	0	4.700	4.620	4.700	4.560	4.700	60,000	279,760	4.6627	4.700	4.620	4.700	4.560	4.700	60,000	4.6627	0.00%
2014-07-31	0	4.700	4.610	4.770	4.700	4.920	74,000	354,540	4.7911	4.700	4.610	4.770	4.700	4.920	74,000	4.7911	-1.05%
2014-07-30	0	4.750	4.740	4.750	4.600	5.200	1,080,000	5,281,880	4.8906	4.750	4.740	4.750	4.600	5.200	1,080,000	4.8906	3.94%
2014-07-29	0	4.570	4.520	4.570	4.570	4.670	308,000	1,416,780	4.5999	4.570	4.520	4.570	4.570	4.670	308,000	4.5999	-0.22%
2014-07-28	0	4.580	4.520	4.580	4.420	4.680	200,000	905,820	4.5291	4.580	4.520	4.580	4.420	4.680	200,000	4.5291	4.81%
2014-07-25	0	4.370	4.350	4.440	4.230	4.350	280,000	1,192,800	4.2600	4.370	4.350	4.440	4.230	4.350	280,000	4.2600	1.63%
2014-07-24	0	4.300	4.250	4.300	4.180	4.320	76,000	324,520	4.2700	4.300	4.250	4.300	4.180	4.320	76,000	4.2700	1.18%
2014-07-23	0	4.250	4.250	4.300	4.150	4.320	232,000	983,360	4.2386	4.250	4.250	4.300	4.150	4.320	232,000	4.2386	1.67%
2014-07-22	0	4.180	4.180	4.280	4.180	4.210	80,000	335,860	4.1983	4.180	4.180	4.280	4.180	4.210	80,000	4.1983	-1.18%
2014-07-21	0	4.230	4.180	4.230	4.170	4.290	48,000	201,900	4.2063	4.230	4.180	4.230	4.170	4.290	48,000	4.2063	1.44%
2014-07-18	0	4.170	4.070	4.200	4.170	4.170	4,000	16,700	4.1750	4.170	4.070	4.200	4.170	4.170	4,000	4.1750	-0.48%
2014-07-17	0	4.190	4.030	4.200	4.190	4.190	22,000	91,840	4.1745	4.190	4.030	4.200	4.190	4.190	22,000	4.1745	0.00%
2014-07-16	0	4.190	4.190	4.230	4.170	4.200	26,000	108,880	4.1877	4.190	4.190	4.230	4.170	4.200	26,000	4.1877	0.24%
2014-07-15	0	4.180	4.170	4.220	4.170	4.300	50,000	211,000	4.2200	4.180	4.170	4.220	4.170	4.300	50,000	4.2200	-2.79%
2014-07-14	0	4.300	4.300	4.340	-	-	200	820	4.1000	4.300	4.300	4.340	-	-	200	4.1000	2.63%
2014-07-11	0	4.190	4.140	4.190	4.140	4.220	300,000	1,252,320	4.1744	4.190	4.140	4.190	4.140	4.220	300,000	4.1744	-0.95%
2014-07-10	0	4.230	4.150	4.230	4.150	4.240	52,000	216,400	4.1615	4.230	4.150	4.230	4.150	4.240	52,000	4.1615	-0.24%
2014-07-09	0	4.240	4.180	4.260	4.240	4.340	12,000	51,120	4.2600	4.240	4.180	4.260	4.240	4.340	12,000	4.2600	-2.08%
2014-07-08	0	4.330	4.250	4.330	4.200	4.350	188,000	796,560	4.2370	4.330	4.250	4.330	4.200	4.350	188,000	4.2370	-2.48%
2014-07-07	0	4.440	4.270	4.440	4.360	4.450	18,000	79,060	4.3922	4.440	4.270	4.440	4.360	4.450	18,000	4.3922	2.07%
2014-07-04	0	4.350	4.250	4.390	4.200	4.350	50,000	215,940	4.3188	4.350	4.250	4.390	4.200	4.350	50,000	4.3188	1.16%
2014-07-03	0	4.300	4.260	4.300	4.190	4.300	30,000	127,060	4.2353	4.300	4.260	4.300	4.190	4.300	30,000	4.2353	3.37%
2014-07-02	0	4.160	4.120	4.190	3.990	4.160	162,000	659,540	4.0712	4.160	4.120	4.190	3.990	4.160	162,000	4.0712	0.97%
2014-06-30	0	4.120	4.020	4.120	-	-	0	0	-	4.120	4.020	4.120	-	-	0	-	0.00%
2014-06-27	0	4.120	4.120	4.150	4.000	4.080	60,000	241,280	4.0213	4.120	4.120	4.150	4.000	4.080	60,000	4.0213	0.49%
2014-06-26	0	4.100	4.020	4.100	4.100	4.140	22,000	90,560	4.1164	4.100	4.020	4.100	4.100	4.140	22,000	4.1164	-1.20%
2014-06-25	0	4.150	4.150	4.200	4.060	4.250	186,000	770,380	4.1418	4.150	4.150	4.200	4.060	4.250	186,000	4.1418	-4.60%
2014-06-24	0	4.350	4.210	4.350	-	-	0	0	-	4.350	4.210	4.350	-	-	0	-	0.00%
2014-06-23	0	4.350	4.300	4.350	4.290	4.400	96,000	415,120	4.3242	4.350	4.300	4.350	4.290	4.400	96,000	4.3242	-1.14%
2014-06-20	0	4.400	4.340	4.400	-	-	0	0	-	4.400	4.340	4.400	-	-	0	-	0.00%
2014-06-19	0	4.400	4.400	4.420	4.390	4.440	34,000	149,440	4.3953	4.400	4.400	4.420	4.390	4.440	34,000	4.3953	-0.45%
2014-06-18	0	4.420	4.320	4.420	4.430	4.430	2,000	8,860	4.4300	4.420	4.320	4.420	4.430	4.430	2,000	4.4300	2.31%
2014-06-17	0	4.320	4.310	4.400	4.300	4.330	46,000	198,440	4.3139	4.320	4.310	4.400	4.300	4.330	46,000	4.3139	-3.57%
2014-06-16	0	4.480	4.410	4.500	4.400	4.610	222,000	1,003,360	4.5196	4.480	4.410	4.500	4.400	4.610	222,000	4.5196	-4.48%
2014-06-13	0	4.690	4.680	4.850	4.690	4.690	10,000	46,900	4.6900	4.690	4.680	4.850	4.690	4.690	10,000	4.6900	-2.09%
2014-06-12	0	4.790	4.790	4.850	4.680	4.790	42,000	198,960	4.7371	4.790	4.790	4.850	4.680	4.790	42,000	4.7371	0.00%
2014-06-11	0	4.790	4.780	4.890	4.790	5.010	58,000	281,700	4.8569	4.790	4.780	4.890	4.790	5.010	58,000	4.8569	-2.64%
2014-06-10	0	4.920	4.870	4.930	4.870	4.980	110,000	540,600	4.9145	4.920	4.870	4.930	4.870	4.980	110,000	4.9145	1.44%
2014-06-09	0	4.850	4.810	4.850	4.790	4.940	128,000	626,860	4.8973	4.850	4.810	4.850	4.790	4.940	128,000	4.8973	0.21%
2014-06-06	0	4.840	4.730	4.850	4.700	4.840	94,000	442,120	4.7034	4.840	4.730	4.850	4.700	4.840	94,000	4.7034	2.76%
2014-06-05	0	4.710	4.640	4.720	4.680	4.820	222,000	1,054,480	4.7499	4.710	4.640	4.720	4.680	4.820	222,000	4.7499	-1.46%
2014-06-04	0	4.780	4.780	4.850	4.700	4.890	48,000	232,660	4.8471	4.780	4.780	4.850	4.700	4.890	48,000	4.8471	-1.44%
2014-06-03	0	4.850	4.850	4.900	4.840	4.960	64,000	313,120	4.8925	4.850	4.850	4.900	4.840	4.960	64,000	4.8925	-0.21%
2014-05-30	0	4.860	4.750	4.900	4.720	4.880	38,000	181,340	4.7721	4.860	4.750	4.900	4.720	4.880	38,000	4.7721	-0.41%
2014-05-29	0	4.880	4.850	4.880	4.850	4.880	156,000	759,480	4.8685	4.880	4.850	4.880	4.850	4.880	156,000	4.8685	0.62%
2014-05-28	0	4.850	4.850	4.920	4.850	4.950	46,000	225,240	4.8965	4.850	4.850	4.920	4.850	4.950	46,000	4.8965	1.25%
2014-05-27	0	4.790	4.790	4.860	4.750	4.920	140,000	676,380	4.8313	4.790	4.790	4.860	4.750	4.920	140,000	4.8313	2.35%
2014-05-26	0	4.680	4.620	4.680	4.340	4.700	230,000	1,048,560	4.5590	4.680	4.620	4.680	4.340	4.700	230,000	4.5590	6.61%
2014-05-23	0	4.390	4.390	4.430	4.300	4.400	44,000	191,280	4.3473	4.390	4.390	4.430	4.300	4.400	44,000	4.3473	1.39%
2014-05-22	0	4.330	4.300	4.330	4.260	4.450	158,000	691,880	4.3790	4.330	4.300	4.330	4.260	4.450	158,000	4.3790	2.36%
2014-05-21	0	4.230	4.190	4.240	4.180	4.230	144,000	603,220	4.1890	4.230	4.190	4.240	4.180	4.230	144,000	4.1890	0.95%
2014-05-20	0	4.190	4.190	4.240	4.180	4.250	109,252	459,288	4.2039	4.190	4.190	4.240	4.180	4.250	109,252	4.2039	-1.18%
2014-05-19	0	4.240	4.220	4.250	4.190	4.240	74,000	311,340	4.2073	4.240	4.220	4.250	4.190	4.240	74,000	4.2073	3.16%
2014-05-16	0	4.110	4.110	4.150	3.930	4.180	46,000	189,380	4.1170	4.110	4.110	4.150	3.930	4.180	46,000	4.1170	0.24%
2014-05-15	0	4.100	3.900	4.100	3.870	4.100	36,000	141,980	3.9439	4.100	3.900	4.100	3.870	4.100	36,000	3.9439	3.54%
2014-05-14	0	3.960	3.860	4.040	3.960	4.020	10,600	42,162	3.9775	3.960	3.860	4.040	3.960	4.020	10,600	3.9775	-1.49%
2014-05-13	0	4.020	3.890	4.020	3.900	4.050	14,000	55,180	3.9414	4.020	3.890	4.020	3.900	4.050	14,000	3.9414	-0.99%
2014-05-12	0	4.060	3.970	4.060	-	-	0	0	-	4.060	3.970	4.060	-	-	0	-	-2.17%
2014-05-09	0	4.150	4.020	4.150	4.050	4.160	14,000	57,060	4.0757	4.150	4.020	4.150	4.050	4.160	14,000	4.0757	-1.19%
2014-05-08	0	4.200	4.110	4.200	3.930	4.300	366,000	1,525,860	4.1690	4.200	4.110	4.200	3.930	4.300	366,000	4.1690	5.00%
2014-05-07	0	4.000	3.900	4.100	3.700	4.000	1,058,000	3,979,900	3.7617	4.000	3.900	4.100	3.700	4.000	1,058,000	3.7617	6.38%
2014-05-05	0	3.760	3.760	3.780	3.730	3.850	1,944,000	7,387,640	3.8002	3.760	3.760	3.780	3.730	3.850	1,944,000	3.8002	-1.05%
2014-05-02	0	3.800	3.790	3.810	3.780	4.090	3,600,000	13,769,860	3.8250	3.800	3.790	3.810	3.780	4.090	3,600,000	3.8250	-5.00%
2014-04-30	0	4.000	4.000	4.020	3.990	4.200	156,000	626,520	4.0162	4.000	4.000	4.020	3.990	4.200	156,000	4.0162	-3.61%
2014-04-29	0	4.150	4.110	4.150	4.100	4.300	2,908,600	11,933,250	4.1027	4.150	4.110	4.150	4.100	4.300	2,908,600	4.1027	1.22%
2014-04-28	0	4.100	4.100	4.150	3.840	4.360	2,024,000	8,668,120	4.2827	4.100	4.100	4.150	3.840	4.360	2,024,000	4.2827	-9.29%
2014-04-25	0	4.520	4.440	4.530	4.290	4.620	3,000,000	13,464,680	4.4882	4.520	4.440	4.530	4.290	4.620	3,000,000	4.4882	-2.38%
2014-04-24	0	4.630	4.600	4.620	4.550	4.750	1,670,000	7,708,720	4.6160	4.630	4.600	4.620	4.550	4.750	1,670,000	4.6160	0.22%
2014-04-23	0	4.620	4.560	4.660	4.530	4.920	1,024,000	4,851,620	4.7379	4.620	4.560	4.660	4.530	4.920	1,024,000	4.7379	-6.10%
2014-04-22	0	4.920	4.890	4.950	4.710	5.360	1,668,000	8,378,020	5.0228	4.920	4.890	4.950	4.710	5.360	1,668,000	5.0228	-1.60%
2014-04-17	0	5.000	4.960	5.000	4.250	5.080	2,494,000	11,673,040	4.6804	5.000	4.960	5.000	4.250	5.080	2,494,000	4.6804	16.55%
2014-04-16	0	4.290	4.270	4.310	4.190	4.700	1,224,000	5,346,600	4.3681	4.290	4.270	4.310	4.190	4.700	1,224,000	4.3681	0.94%
2014-04-15	0	4.250	4.210	4.220	3.880	4.800	1,366,000	5,831,440	4.2690	4.250	4.210	4.220	3.880	4.800	1,366,000	4.2690	-5.13%
2014-04-14	0	4.480	4.440	4.480	4.360	6.300	3,440,825	17,580,602	5.1094	4.480	4.440	4.480	4.360	6.300	3,440,825	5.1094	-25.83%
2014-04-11	0	6.040	6.050	6.100	5.940	8.890	30,518,000	251,581,660	8.2437	6.040	6.050	6.100	5.940	8.890	30,518,000	8.2437	-29.77%
2014-04-10	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
2014-01-27	0	8.600	8.600	8.620	8.570	8.690	452,000	3,889,440	8.6050	8.600	8.600	8.620	8.570	8.690	452,000	8.6050	-1.04%
2014-01-24	0	8.690	8.620	8.690	8.610	8.740	498,813	4,325,243	8.6711	8.690	8.620	8.690	8.610	8.740	498,813	8.6711	0.93%
2014-01-23	0	8.610	8.590	8.610	8.580	8.650	407,081	3,509,702	8.6216	8.610	8.590	8.610	8.580	8.650	407,081	8.6216	-0.35%
2014-01-22	0	8.640	8.640	8.660	8.630	8.660	136,000	1,175,020	8.6399	8.640	8.640	8.660	8.630	8.660	136,000	8.6399	0.00%
2014-01-21	0	8.640	8.630	8.670	8.640	8.690	302,200	2,615,340	8.6543	8.640	8.630	8.670	8.640	8.690	302,200	8.6543	-0.35%
2014-01-20	0	8.670	8.660	8.740	8.670	9.040	1,537,032	13,466,020	8.7611	8.670	8.660	8.740	8.670	9.040	1,537,032	8.7611	0.00%
2014-01-17	0	8.670	8.660	8.690	8.600	8.730	1,008,000	8,768,360	8.6988	8.670	8.660	8.690	8.600	8.730	1,008,000	8.6988	0.58%
2014-01-16	0	8.620	8.620	8.640	8.600	8.620	108,000	929,700	8.6083	8.620	8.620	8.640	8.600	8.620	108,000	8.6083	-0.12%
2014-01-15	0	8.630	8.630	8.650	8.620	8.640	54,000	466,040	8.6304	8.630	8.630	8.650	8.620	8.640	54,000	8.6304	0.00%
2014-01-14	0	8.630	8.630	8.640	8.620	8.670	346,799	2,995,167	8.6366	8.630	8.630	8.640	8.620	8.670	346,799	8.6366	0.35%
2014-01-13	0	8.600	8.600	8.620	8.590	8.630	351,000	3,021,960	8.6096	8.600	8.600	8.620	8.590	8.630	351,000	8.6096	-0.23%
2014-01-10	0	8.620	8.620	8.650	8.610	8.640	84,000	724,380	8.6236	8.620	8.620	8.650	8.610	8.640	84,000	8.6236	-0.12%
2014-01-09	0	8.630	8.630	8.690	8.610	8.650	138,381	1,194,500	8.6320	8.630	8.630	8.690	8.610	8.650	138,381	8.6320	-0.23%
2014-01-08	0	8.650	8.650	8.700	8.640	8.700	176,367	1,532,096	8.6870	8.650	8.650	8.700	8.640	8.700	176,367	8.6870	-0.57%
2014-01-07	0	8.700	8.660	8.730	8.660	8.760	76,000	662,640	8.7189	8.700	8.660	8.730	8.660	8.760	76,000	8.7189	0.35%
2014-01-06	0	8.670	8.640	8.750	8.600	8.930	168,000	1,474,900	8.7792	8.670	8.640	8.750	8.600	8.930	168,000	8.7792	-3.13%
2014-01-03	0	8.950	8.820	8.950	8.780	9.150	274,400	2,448,212	8.9221	8.950	8.820	8.950	8.780	9.150	274,400	8.9221	-2.19%
2014-01-02	0	9.150	9.120	9.150	8.600	9.650	1,597,200	14,512,870	9.0864	9.150	9.120	9.150	8.600	9.650	1,597,200	9.0864	6.40%
2013-12-31	0	8.600	8.590	8.600	8.590	8.600	158,000	1,358,400	8.5975	8.600	8.590	8.600	8.590	8.600	158,000	8.5975	0.47%
2013-12-30	0	8.560	8.560	8.600	8.560	8.600	68,000	583,680	8.5835	8.560	8.560	8.600	8.560	8.600	68,000	8.5835	-0.47%
2013-12-27	0	8.600	8.600	8.620	8.580	8.620	434,000	3,736,720	8.6100	8.600	8.600	8.620	8.580	8.620	434,000	8.6100	0.35%
2013-12-24	0	8.570	8.530	8.590	8.550	8.570	28,000	239,920	8.5686	8.570	8.530	8.590	8.550	8.570	28,000	8.5686	0.23%
2013-12-23	0	8.550	8.540	8.560	8.520	8.560	24,000	205,060	8.5442	8.550	8.540	8.560	8.520	8.560	24,000	8.5442	0.12%
2013-12-20	0	8.540	8.540	8.570	8.500	8.580	272,000	2,317,440	8.5200	8.540	8.540	8.570	8.500	8.580	272,000	8.5200	-0.12%
2013-12-19	0	8.550	8.510	8.550	8.510	8.560	74,000	631,280	8.5308	8.550	8.510	8.550	8.510	8.560	74,000	8.5308	0.47%
2013-12-18	0	8.510	8.510	8.540	8.510	8.550	216,000	1,839,280	8.5152	8.510	8.510	8.540	8.510	8.550	216,000	8.5152	-0.12%
2013-12-17	0	8.520	8.520	8.550	8.510	8.550	98,746	841,716	8.5241	8.520	8.520	8.550	8.510	8.550	98,746	8.5241	0.12%
2013-12-16	0	8.510	8.510	8.540	8.510	8.560	268,000	2,288,000	8.5373	8.510	8.510	8.540	8.510	8.560	268,000	8.5373	-0.82%
2013-12-13	0	8.580	8.540	8.580	8.540	8.590	376,000	3,223,940	8.5743	8.580	8.540	8.580	8.540	8.590	376,000	8.5743	0.23%
2013-12-12	0	8.560	8.530	8.560	8.510	8.600	158,000	1,350,720	8.5489	8.560	8.530	8.560	8.510	8.600	158,000	8.5489	-0.35%
2013-12-11	0	8.590	8.540	8.590	8.530	8.590	64,000	546,300	8.5359	8.590	8.540	8.590	8.530	8.590	64,000	8.5359	-0.12%
2013-12-10	0	8.600	8.570	8.600	8.510	8.620	500,000	4,298,620	8.5972	8.600	8.570	8.600	8.510	8.620	500,000	8.5972	0.12%
2013-12-09	0	8.590	8.540	8.590	8.530	8.600	158,200	1,351,650	8.5439	8.590	8.540	8.590	8.530	8.600	158,200	8.5439	0.00%
2013-12-06	0	8.590	8.550	8.590	8.550	8.590	76,000	651,280	8.5695	8.590	8.550	8.590	8.550	8.590	76,000	8.5695	0.35%
2013-12-05	0	8.560	8.560	8.590	8.550	8.600	192,000	1,643,860	8.5618	8.560	8.560	8.590	8.550	8.600	192,000	8.5618	-0.35%
2013-12-04	0	8.590	8.560	8.590	8.590	8.600	86,000	739,100	8.5942	8.590	8.560	8.590	8.590	8.600	86,000	8.5942	0.00%
2013-12-03	0	8.590	8.550	8.590	8.550	8.600	426,000	3,658,180	8.5873	8.590	8.550	8.590	8.550	8.600	426,000	8.5873	-0.12%
2013-12-02	0	8.600	8.600	8.610	8.590	8.620	363,000	3,123,490	8.6047	8.600	8.600	8.610	8.590	8.620	363,000	8.6047	0.23%
2013-11-29	0	8.580	8.580	8.600	8.580	8.600	94,000	807,620	8.5917	8.580	8.580	8.600	8.580	8.600	94,000	8.5917	0.00%
2013-11-28	0	8.580	8.580	8.600	8.570	8.600	166,000	1,427,260	8.5980	8.580	8.580	8.600	8.570	8.600	166,000	8.5980	-0.23%
2013-11-27	0	8.600	8.580	8.600	8.560	8.600	90,033	772,240	8.5773	8.600	8.580	8.600	8.560	8.600	90,033	8.5773	0.00%
2013-11-26	0	8.600	8.590	8.600	8.560	8.620	412,000	3,544,780	8.6038	8.600	8.590	8.600	8.560	8.620	412,000	8.6038	0.12%
2013-11-25	0	8.590	8.560	8.590	8.540	8.600	140,260	1,203,722	8.5821	8.590	8.560	8.590	8.540	8.600	140,260	8.5821	0.23%
2013-11-22	0	8.570	8.550	8.580	8.520	8.570	98,000	836,940	8.5402	8.570	8.550	8.580	8.520	8.570	98,000	8.5402	0.12%
2013-11-21	0	8.560	8.530	8.560	8.460	8.560	216,000	1,841,440	8.5252	8.560	8.530	8.560	8.460	8.560	216,000	8.5252	-0.12%
2013-11-20	0	8.570	8.550	8.570	8.550	8.570	66,000	564,860	8.5585	8.570	8.550	8.570	8.550	8.570	66,000	8.5585	-0.12%
2013-11-19	0	8.580	8.560	8.580	8.520	8.580	148,497	1,271,007	8.5591	8.580	8.560	8.580	8.520	8.580	148,497	8.5591	-0.12%
2013-11-18	0	8.590	8.560	8.590	8.510	8.600	156,000	1,337,740	8.5753	8.590	8.560	8.590	8.510	8.600	156,000	8.5753	-0.12%
2013-11-15	0	8.600	8.580	8.630	8.570	8.690	168,000	1,444,600	8.5988	8.600	8.580	8.630	8.570	8.690	168,000	8.5988	-0.35%
2013-11-14	0	8.630	8.630	8.660	8.510	8.830	1,678,538	14,507,713	8.6431	8.630	8.630	8.660	8.510	8.830	1,678,538	8.6431	1.29%
2013-11-13	0	8.520	8.490	8.520	8.440	8.520	70,000	595,000	8.5000	8.520	8.490	8.520	8.440	8.520	70,000	8.5000	0.24%
2013-11-12	0	8.500	8.490	8.500	8.500	8.510	122,000	1,037,120	8.5010	8.500	8.490	8.500	8.500	8.510	122,000	8.5010	-0.47%
2013-11-11	0	8.540	8.490	8.540	8.490	8.550	406,000	3,460,280	8.5229	8.540	8.490	8.540	8.490	8.550	406,000	8.5229	0.47%
2013-11-08	0	8.500	8.490	8.500	8.440	8.540	284,000	2,409,040	8.4825	8.500	8.490	8.500	8.440	8.540	284,000	8.4825	0.24%
2013-11-07	0	8.480	8.480	8.500	8.470	8.500	123,443	1,047,535	8.4860	8.480	8.480	8.500	8.470	8.500	123,443	8.4860	-0.24%
2013-11-06	0	8.500	8.420	8.500	8.400	8.500	296,000	2,501,060	8.4495	8.500	8.420	8.500	8.400	8.500	296,000	8.4495	0.12%
2013-11-05	0	8.490	8.460	8.490	8.370	8.520	490,000	4,130,600	8.4298	8.490	8.460	8.490	8.370	8.520	490,000	8.4298	0.71%
2013-11-04	0	8.430	8.410	8.460	8.350	8.460	1,084,000	9,097,680	8.3927	8.430	8.410	8.460	8.350	8.460	1,084,000	8.3927	0.24%
2013-11-01	0	8.410	8.410	8.430	8.400	8.580	4,019,000	33,953,250	8.4482	8.410	8.410	8.430	8.400	8.580	4,019,000	8.4482	-0.83%
2013-10-31	0	8.480	8.450	8.480	8.340	9.180	4,581,084	38,953,739	8.5032	8.480	8.450	8.480	8.340	9.180	4,581,084	8.5032	14.59%
2013-10-30	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
2013-10-11	0	7.400	7.350	7.400	7.210	7.400	696,600	5,108,130	7.3329	7.400	7.350	7.400	7.210	7.400	696,600	7.3329	3.21%
2013-10-10	0	7.170	7.170	7.290	7.150	7.300	108,000	784,920	7.2678	7.170	7.170	7.290	7.150	7.300	108,000	7.2678	-1.78%
2013-10-09	0	7.300	7.250	7.300	7.100	7.300	326,000	2,366,980	7.2607	7.300	7.250	7.300	7.100	7.300	326,000	7.2607	0.00%
2013-10-08	0	7.300	7.280	7.300	7.200	7.300	66,000	481,200	7.2909	7.300	7.280	7.300	7.200	7.300	66,000	7.2909	0.00%
2013-10-07	0	7.300	7.250	7.300	7.290	7.300	106,000	773,740	7.2994	7.300	7.250	7.300	7.290	7.300	106,000	7.2994	0.00%
2013-10-04	0	7.300	7.350	7.470	7.100	7.320	492,000	3,568,980	7.2540	7.300	7.350	7.470	7.100	7.320	492,000	7.2540	1.53%
2013-10-03	0	7.190	7.190	7.200	7.150	7.200	300,000	2,154,160	7.1805	7.190	7.190	7.200	7.150	7.200	300,000	7.1805	0.56%
2013-10-02	0	7.150	7.150	7.180	7.100	7.250	288,000	2,077,960	7.2151	7.150	7.150	7.180	7.100	7.250	288,000	7.2151	0.70%
2013-09-30	0	7.100	7.050	7.100	6.950	7.200	252,000	1,794,760	7.1221	7.100	7.050	7.100	6.950	7.200	252,000	7.1221	0.00%
2013-09-27	0	7.100	7.050	7.200	7.100	7.200	142,000	1,020,900	7.1894	7.100	7.050	7.200	7.100	7.200	142,000	7.1894	-1.39%
2013-09-26	0	7.200	7.070	7.200	7.080	7.200	32,000	228,180	7.1306	7.200	7.070	7.200	7.080	7.200	32,000	7.1306	1.69%
2013-09-25	0	7.080	7.080	7.150	7.080	7.080	20,000	141,600	7.0800	7.080	7.080	7.150	7.080	7.080	20,000	7.0800	-1.67%
2013-09-24	0	7.200	7.100	7.200	7.100	7.200	132,000	945,380	7.1620	7.200	7.100	7.200	7.100	7.200	132,000	7.1620	2.13%
2013-09-23	0	7.050	7.050	7.100	7.000	7.200	271,626	1,923,490	7.0814	7.050	7.050	7.100	7.000	7.200	271,626	7.0814	-1.95%
2013-09-19	0	7.190	7.190	7.200	7.170	7.220	365,000	2,626,270	7.1953	7.190	7.190	7.200	7.170	7.220	365,000	7.1953	-0.42%
2013-09-18	0	7.220	7.220	7.250	7.050	7.250	357,000	2,549,710	7.1420	7.220	7.220	7.250	7.050	7.250	357,000	7.1420	2.41%
2013-09-17	0	7.050	7.050	7.100	6.900	7.080	1,032,000	7,222,300	6.9984	7.050	7.050	7.100	6.900	7.080	1,032,000	6.9984	2.17%
2013-09-16	0	6.900	6.830	6.950	6.830	6.930	58,000	399,180	6.8824	6.900	6.830	6.950	6.830	6.930	58,000	6.8824	1.02%
2013-09-13	0	6.830	6.880	6.910	6.700	6.910	48,000	326,920	6.8108	6.830	6.880	6.910	6.700	6.910	48,000	6.8108	-2.15%
2013-09-12	0	6.980	6.900	6.990	6.700	7.100	68,000	474,000	6.9706	6.980	6.900	6.990	6.700	7.100	68,000	6.9706	1.45%
2013-09-11	0	6.880	6.880	6.900	6.860	6.920	28,000	192,920	6.8900	6.880	6.880	6.900	6.860	6.920	28,000	6.8900	-1.43%
2013-09-10	0	6.980	6.950	7.030	6.860	7.200	288,103	2,039,395	7.0787	6.980	6.950	7.030	6.860	7.200	288,103	7.0787	-0.57%
2013-09-09	0	7.020	7.030	7.080	6.100	7.400	799,860	5,526,670	6.9095	7.020	7.030	7.080	6.100	7.400	799,860	6.9095	17.00%
2013-09-06	0	6.000	5.980	6.020	5.890	6.000	90,000	536,400	5.9600	6.000	5.980	6.020	5.890	6.000	90,000	5.9600	1.87%
2013-09-05	0	5.890	5.820	5.850	5.850	5.890	16,000	94,160	5.8850	5.890	5.820	5.850	5.850	5.890	16,000	5.8850	1.38%
2013-09-04	0	5.810	5.800	5.940	5.800	5.940	44,000	257,240	5.8464	5.810	5.800	5.940	5.800	5.940	44,000	5.8464	-2.35%
2013-09-03	0	5.950	5.900	5.950	5.670	6.000	170,000	1,004,880	5.9111	5.950	5.900	5.950	5.670	6.000	170,000	5.9111	7.01%
2013-09-02	0	5.560	5.560	5.620	5.450	5.560	462,000	2,541,520	5.5011	5.560	5.560	5.620	5.450	5.560	462,000	5.5011	1.46%
2013-08-30	0	5.480	5.450	5.500	5.480	5.500	106,000	582,180	5.4923	5.480	5.450	5.500	5.480	5.500	106,000	5.4923	0.00%
2013-08-29	0	5.480	5.450	5.500	5.480	5.500	16,000	87,840	5.4900	5.480	5.450	5.500	5.480	5.500	16,000	5.4900	-1.08%
2013-08-28	0	5.540	5.410	5.540	5.450	5.560	24,000	131,520	5.4800	5.540	5.410	5.540	5.450	5.560	24,000	5.4800	-0.36%
2013-08-27	0	5.560	5.500	5.560	5.500	5.630	188,000	1,045,300	5.5601	5.560	5.500	5.560	5.500	5.630	188,000	5.5601	1.09%
2013-08-26	0	5.500	5.470	5.580	5.490	5.650	228,000	1,254,620	5.5027	5.500	5.470	5.580	5.490	5.650	228,000	5.5027	0.92%
2013-08-23	0	5.450	5.430	5.490	5.280	5.550	1,566,000	8,490,120	5.4215	5.450	5.430	5.490	5.280	5.550	1,566,000	5.4215	-0.91%
2013-08-22	0	5.500	5.450	5.500	5.400	5.650	358,000	1,971,600	5.5073	5.500	5.450	5.500	5.400	5.650	358,000	5.5073	-5.98%
2013-08-21	0	5.850	5.760	5.850	5.850	5.900	60,000	352,200	5.8700	5.850	5.760	5.850	5.850	5.900	60,000	5.8700	0.69%
2013-08-20	0	5.810	5.760	5.900	5.810	5.930	12,000	69,940	5.8283	5.810	5.760	5.900	5.810	5.930	12,000	5.8283	-2.02%
2013-08-19	0	5.930	5.860	5.940	5.600	6.050	1,890,747	11,326,309	5.9904	5.930	5.860	5.940	5.600	6.050	1,890,747	5.9904	7.82%
2013-08-16	0	5.500	5.310	5.500	5.300	5.500	120,000	658,800	5.4900	5.500	5.310	5.500	5.300	5.500	120,000	5.4900	0.00%
2013-08-15	0	5.500	5.340	5.500	5.500	5.500	322,000	1,771,000	5.5000	5.500	5.340	5.500	5.500	5.500	322,000	5.5000	0.00%
2013-08-13	0	5.500	5.330	5.500	5.350	5.500	44,000	236,800	5.3818	5.500	5.330	5.500	5.350	5.500	44,000	5.3818	0.36%
2013-08-12	0	5.480	5.410	5.500	5.450	5.500	158,400	870,420	5.4951	5.480	5.410	5.500	5.450	5.500	158,400	5.4951	1.48%
2013-08-09	0	5.400	5.400	5.450	-	-	2,000	10,800	5.4000	5.400	5.400	5.450	-	-	2,000	5.4000	0.00%
2013-08-08	0	5.400	5.400	5.450	5.400	5.400	16,000	86,400	5.4000	5.400	5.400	5.450	5.400	5.400	16,000	5.4000	-0.92%
2013-08-07	0	5.450	5.450	5.490	5.440	5.450	116,000	631,900	5.4474	5.450	5.450	5.490	5.440	5.450	116,000	5.4474	0.18%
2013-08-06	0	5.440	5.350	5.440	-	-	0	0	-	5.440	5.350	5.440	-	-	0	-	0.00%
2013-08-05	0	5.440	5.400	5.440	-	-	0	0	-	5.440	5.400	5.440	-	-	0	-	-0.18%
2013-08-02	0	5.450	5.350	5.450	5.400	5.450	68,000	368,000	5.4118	5.450	5.350	5.450	5.400	5.450	68,000	5.4118	1.30%
2013-08-01	0	5.380	5.200	5.440	-	-	0	0	-	5.380	5.200	5.440	-	-	0	-	0.00%
2013-07-31	0	5.380	5.200	5.440	-	-	0	0	-	5.380	5.200	5.440	-	-	0	-	0.00%
2013-07-30	0	5.380	5.200	5.480	-	-	0	0	-	5.380	5.200	5.480	-	-	0	-	0.00%
2013-07-29	0	5.380	5.200	5.450	-	-	0	0	-	5.380	5.200	5.450	-	-	0	-	0.00%
2013-07-26	0	5.380	5.300	5.400	5.250	5.400	12,000	63,560	5.2967	5.380	5.300	5.400	5.250	5.400	12,000	5.2967	3.46%
2013-07-25	0	5.200	5.200	5.300	5.200	5.300	42,000	219,400	5.2238	5.200	5.200	5.300	5.200	5.300	42,000	5.2238	-1.89%
2013-07-24	0	5.300	5.300	5.400	5.300	5.300	4,000	21,200	5.3000	5.300	5.300	5.400	5.300	5.300	4,000	5.3000	-3.46%
2013-07-23	0	5.490	5.300	5.490	5.350	5.500	36,000	194,020	5.3894	5.490	5.300	5.490	5.350	5.500	36,000	5.3894	-0.18%
2013-07-22	0	5.500	5.300	5.500	-	-	0	0	-	5.500	5.300	5.500	-	-	0	-	0.00%
2013-07-19	0	5.500	5.300	5.500	5.300	5.500	12,000	64,000	5.3333	5.500	5.300	5.500	5.300	5.500	12,000	5.3333	0.00%
2013-07-18	0	5.500	5.250	5.500	-	-	0	0	-	5.500	5.250	5.500	-	-	0	-	0.00%
2013-07-17	0	5.500	5.260	5.500	-	-	0	0	-	5.500	5.260	5.500	-	-	0	-	0.00%
2013-07-16	0	5.500	5.300	5.500	-	-	0	0	-	5.500	5.300	5.500	-	-	0	-	0.00%
2013-07-15	0	5.500	5.250	5.500	5.500	5.500	26,000	143,000	5.5000	5.500	5.250	5.500	5.500	5.500	26,000	5.5000	0.00%
2013-07-12	0	5.500	-	5.500	-	-	0	0	-	5.500	-	5.500	-	-	0	-	0.00%
2013-07-11	0	5.500	5.280	5.500	-	-	0	0	-	5.500	5.280	5.500	-	-	0	-	0.00%
2013-07-10	0	5.500	5.250	5.500	-	-	0	0	-	5.500	5.250	5.500	-	-	0	-	0.00%
2013-07-09	0	5.500	5.300	5.500	-	-	0	0	-	5.500	5.300	5.500	-	-	0	-	0.00%
2013-07-08	0	5.500	5.250	5.500	-	-	0	0	-	5.500	5.250	5.500	-	-	0	-	-0.54%
2013-07-05	0	5.530	5.500	5.530	5.530	5.540	92,000	508,780	5.5302	5.530	5.500	5.530	5.530	5.540	92,000	5.5302	0.55%
2013-07-04	0	5.500	5.500	5.540	5.500	5.500	246,000	1,353,000	5.5000	5.500	5.500	5.540	5.500	5.500	246,000	5.5000	0.00%
2013-07-03	0	5.500	5.320	5.500	5.480	5.500	118,000	648,800	5.4983	5.500	5.320	5.500	5.480	5.500	118,000	5.4983	0.00%
2013-07-02	0	5.500	5.300	5.500	5.450	5.500	182,000	998,900	5.4885	5.500	5.300	5.500	5.450	5.500	182,000	5.4885	3.77%
2013-06-28	0	5.300	4.950	5.450	-	-	0	0	-	5.300	4.950	5.450	-	-	0	-	0.00%
2013-06-27	0	5.300	4.950	5.450	-	-	0	0	-	5.300	4.950	5.450	-	-	0	-	0.00%
2013-06-26	0	5.300	4.950	5.450	-	-	0	0	-	5.300	4.950	5.450	-	-	0	-	0.00%
2013-06-25	0	5.300	4.950	5.300	-	-	0	0	-	5.300	4.950	5.300	-	-	0	-	0.00%
2013-06-24	0	5.300	5.000	5.300	-	-	0	0	-	5.300	5.000	5.300	-	-	0	-	0.00%
2013-06-21	0	5.300	4.950	5.300	-	-	0	0	-	5.300	4.950	5.300	-	-	0	-	0.00%
2013-06-20	0	5.300	4.980	5.300	-	-	0	0	-	5.300	4.980	5.300	-	-	0	-	0.00%
2013-06-19	0	5.300	4.970	5.450	-	-	0	0	-	5.300	4.970	5.450	-	-	0	-	0.00%
2013-06-18	0	5.300	5.200	5.450	-	-	0	0	-	5.300	5.200	5.450	-	-	0	-	0.95%
2013-06-17	0	5.250	5.250	5.470	5.250	5.250	6,000	31,500	5.2500	5.250	5.250	5.470	5.250	5.250	6,000	5.2500	-3.85%
2013-06-14	0	5.460	5.450	5.460	5.470	5.500	206,000	1,132,940	5.4997	5.460	5.450	5.460	5.470	5.500	206,000	5.4997	-5.04%
2013-06-13	0	5.750	5.500	5.910	-	-	0	0	-	5.750	5.500	5.910	-	-	0	-	0.00%
2013-06-11	0	5.750	5.500	5.920	5.750	5.920	142,000	825,000	5.8099	5.750	5.500	5.920	5.750	5.920	142,000	5.8099	1.95%
2013-06-10	0	6.040	5.950	6.040	5.950	6.040	5,916,000	35,732,200	6.0399	5.640	5.556	5.640	5.556	5.640	6,335,574	5.6399	2.37%
2013-06-07	0	5.900	5.880	6.000	-	-	0	0	-	5.509	5.491	5.603	-	-	0	-	0.00%
2013-06-06	0	5.900	5.880	6.040	5.900	5.900	266,000	1,569,400	5.9000	5.509	5.491	5.640	5.509	5.509	284,865	5.5093	0.00%
2013-06-05	0	5.900	5.850	6.040	5.900	5.980	668,000	3,942,000	5.9012	5.509	5.463	5.640	5.509	5.584	715,376	5.5104	-1.34%
2013-06-04	0	5.980	5.900	5.980	-	-	0	0	-	5.584	5.509	5.584	-	-	0	-	0.00%
2013-06-03	0	5.980	5.900	6.030	-	-	0	0	-	5.584	5.509	5.631	-	-	0	-	0.00%
2013-05-31	0	5.980	5.800	5.980	-	-	0	0	-	5.584	5.416	5.584	-	-	0	-	0.00%
2013-05-30	0	5.980	5.800	5.980	-	-	0	0	-	5.584	5.416	5.584	-	-	0	-	-0.33%
2013-05-29	0	6.000	5.830	6.040	-	-	0	0	-	5.603	5.444	5.640	-	-	0	-	0.00%
2013-05-28	0	6.000	5.940	6.040	6.000	6.000	3,000	17,900	5.9667	5.603	5.547	5.640	5.603	5.603	3,213	5.5715	-0.66%
2013-05-27	0	6.040	5.900	6.040	5.900	6.040	36,000	215,900	5.9972	5.640	5.509	5.640	5.509	5.640	38,553	5.6001	2.37%
2013-05-24	0	5.900	5.750	6.000	5.880	5.900	192,000	1,132,640	5.8992	5.509	5.369	5.603	5.491	5.509	205,617	5.5085	3.15%
2013-05-23	0	5.720	5.720	5.850	5.710	5.710	16,000	91,360	5.7100	5.341	5.341	5.463	5.332	5.332	17,135	5.3319	-3.05%
2013-05-22	0	5.900	5.700	5.900	5.900	5.900	2,000	11,800	5.9000	5.509	5.323	5.509	5.509	5.509	2,142	5.5093	0.17%
2013-05-21	0	5.890	5.730	5.890	5.900	5.900	3,000	17,440	5.8133	5.500	5.351	5.500	5.509	5.509	3,213	5.4283	-0.17%
2013-05-20	0	5.900	5.700	5.900	-	-	0	0	-	5.509	5.323	5.509	-	-	0	-	0.00%
2013-05-16	0	5.900	5.680	5.900	5.900	5.900	2,000	11,800	5.9000	5.509	5.304	5.509	5.509	5.509	2,142	5.5093	0.51%
2013-05-15	0	5.870	5.680	5.870	5.870	5.870	4,000	23,480	5.8700	5.481	5.304	5.481	5.481	5.481	4,284	5.4813	3.35%
2013-05-14	0	5.680	5.600	5.850	5.600	5.630	32,000	179,320	5.6038	5.304	5.229	5.463	5.229	5.257	34,270	5.2326	-0.35%
2013-05-13	0	5.700	5.700	5.880	5.680	5.700	44,000	250,600	5.6955	5.323	5.323	5.491	5.304	5.323	47,121	5.3183	-3.06%
2013-05-10	0	5.880	5.820	5.900	5.800	5.900	120,000	704,560	5.8713	5.491	5.435	5.509	5.416	5.509	128,511	5.4825	-0.34%
2013-05-09	0	5.900	5.720	5.980	5.880	5.900	1,452,000	8,566,620	5.8999	5.509	5.341	5.584	5.491	5.509	1,554,979	5.5092	1.72%
2013-05-08	0	5.800	5.720	5.880	-	-	0	0	-	5.416	5.341	5.491	-	-	0	-	0.00%
2013-05-07	0	5.800	5.720	5.800	-	-	0	0	-	5.416	5.341	5.416	-	-	0	-	0.00%
2013-05-06	0	5.800	5.720	5.800	-	-	0	0	-	5.416	5.341	5.416	-	-	0	-	0.00%
2013-05-03	0	5.800	5.720	5.800	-	-	143,000	829,400	5.8000	5.416	5.341	5.416	-	-	153,142	5.4159	0.00%
2013-05-02	0	5.800	5.670	5.800	5.800	5.800	2,804	16,102	5.7425	5.416	5.295	5.416	5.416	5.416	3,003	5.3622	0.00%
2013-04-30	0	5.800	5.720	5.800	5.650	5.860	14,000	81,020	5.7871	5.416	5.341	5.416	5.276	5.472	14,993	5.4039	0.00%
2013-04-29	0	5.800	5.670	5.850	-	-	0	0	-	5.416	5.295	5.463	-	-	0	-	0.00%
2013-04-26	0	5.800	5.650	5.800	5.800	5.800	10,016	58,089	5.7996	5.416	5.276	5.416	5.416	5.416	10,726	5.4155	0.35%
2013-04-25	0	5.780	5.640	5.800	-	-	0	0	-	5.397	5.266	5.416	-	-	0	-	0.00%
2013-04-24	0	5.780	5.630	5.830	-	-	0	0	-	5.397	5.257	5.444	-	-	0	-	0.00%
2013-04-23	0	5.780	5.630	5.800	-	-	0	0	-	5.397	5.257	5.416	-	-	0	-	0.00%
2013-04-22	0	5.780	5.670	5.800	5.780	5.780	2,000	11,560	5.7800	5.397	5.295	5.416	5.397	5.397	2,142	5.3972	0.00%
2013-04-19	0	5.780	5.630	5.780	-	-	0	0	-	5.397	5.257	5.397	-	-	0	-	0.00%
2013-04-18	0	5.780	5.600	5.780	-	-	0	0	-	5.397	5.229	5.397	-	-	0	-	0.00%
2013-04-17	0	5.780	5.600	5.780	5.780	5.780	10,000	57,800	5.7800	5.397	5.229	5.397	5.397	5.397	10,709	5.3972	3.21%
2013-04-16	0	5.600	5.600	5.750	5.600	5.600	14,000	78,400	5.6000	5.229	5.229	5.369	5.229	5.229	14,993	5.2291	-0.88%
2013-04-15	0	5.650	5.600	5.780	-	-	481	2,664	5.5385	5.276	5.229	5.397	-	-	515	5.1717	0.89%
2013-04-12	0	5.600	5.600	5.780	5.600	5.600	6,500	36,370	5.5954	5.229	5.229	5.397	5.229	5.229	6,961	5.2248	-3.11%
2013-04-11	0	5.780	5.610	5.780	5.780	5.780	8,000	46,240	5.7800	5.397	5.238	5.397	5.397	5.397	8,567	5.3972	1.40%
2013-04-10	0	5.700	5.700	5.780	-	-	0	0	-	5.323	5.323	5.397	-	-	0	-	0.88%
2013-04-09	0	5.650	5.600	5.780	-	-	0	0	-	5.276	5.229	5.397	-	-	0	-	0.89%
2013-04-08	0	5.600	5.600	5.780	5.600	5.600	30,000	168,000	5.6000	5.229	5.229	5.397	5.229	5.229	32,128	5.2291	-1.58%
2013-04-05	0	5.690	5.600	5.790	5.690	5.720	12,000	68,340	5.6950	5.313	5.229	5.407	5.313	5.341	12,851	5.3178	0.00%
2013-04-03	0	5.690	5.550	5.720	-	-	0	0	-	5.313	5.182	5.341	-	-	0	-	0.00%
2013-04-02	0	5.690	5.500	5.780	-	-	0	0	-	5.313	5.136	5.397	-	-	0	-	0.00%
2013-03-28	0	5.690	5.550	5.790	-	-	0	0	-	5.313	5.182	5.407	-	-	0	-	0.00%
2013-03-27	0	5.690	5.550	5.700	-	-	0	0	-	5.313	5.182	5.323	-	-	0	-	0.00%
2013-03-26	0	5.690	5.690	5.790	-	-	0	0	-	5.313	5.313	5.407	-	-	0	-	0.00%
2013-03-25	0	5.690	5.550	5.790	-	-	0	0	-	5.313	5.182	5.407	-	-	0	-	0.00%
2013-03-22	0	5.690	5.550	5.790	-	-	0	0	-	5.313	5.182	5.407	-	-	0	-	0.00%
2013-03-21	0	5.690	5.640	5.790	5.690	5.690	10,000	56,900	5.6900	5.313	5.266	5.407	5.313	5.313	10,709	5.3132	0.89%
2013-03-20	0	5.640	5.580	5.750	5.640	5.640	5,000	28,140	5.6280	5.266	5.210	5.369	5.266	5.266	5,355	5.2553	0.18%
2013-03-19	0	5.630	5.550	5.700	-	-	0	0	-	5.257	5.182	5.323	-	-	0	-	0.00%
2013-03-18	0	5.630	5.550	5.650	5.560	5.800	13,000	73,660	5.6662	5.257	5.182	5.276	5.192	5.416	13,922	5.2909	-0.35%
2013-03-15	0	5.650	5.500	5.650	5.530	5.650	6,000	33,420	5.5700	5.276	5.136	5.276	5.164	5.276	6,426	5.2011	1.80%
2013-03-14	0	5.550	5.550	5.700	-	-	0	0	-	5.182	5.182	5.323	-	-	0	-	0.00%
2013-03-13	0	5.550	5.360	5.600	-	-	0	0	-	5.182	5.005	5.229	-	-	0	-	0.00%
2013-03-12	0	5.550	5.360	5.550	5.550	5.550	2,000	11,100	5.5500	5.182	5.005	5.182	5.182	5.182	2,142	5.1825	0.00%
2013-03-11	0	5.550	5.060	5.550	5.600	5.800	23,000	131,310	5.7091	5.182	4.725	5.182	5.229	5.416	24,631	5.3310	-0.89%
2013-03-08	0	5.600	5.250	5.600	-	-	0	0	-	5.229	4.902	5.229	-	-	0	-	0.00%
2013-03-07	0	5.600	5.160	5.600	-	-	0	0	-	5.229	4.818	5.229	-	-	0	-	0.00%
2013-03-06	0	5.600	5.150	5.700	-	-	0	0	-	5.229	4.809	5.323	-	-	0	-	0.00%
2013-03-05	0	5.600	5.080	5.700	-	-	0	0	-	5.229	4.744	5.323	-	-	0	-	0.00%
2013-03-04	0	5.600	5.100	5.700	-	-	0	0	-	5.229	4.762	5.323	-	-	0	-	0.00%
2013-03-01	0	5.600	5.100	5.760	-	-	0	0	-	5.229	4.762	5.379	-	-	0	-	0.00%
2013-02-28	0	5.600	5.100	5.600	-	-	0	0	-	5.229	4.762	5.229	-	-	0	-	0.00%
2013-02-27	0	5.600	5.080	5.600	5.790	5.790	20,000	115,800	5.7900	5.229	4.744	5.229	5.407	5.407	21,418	5.4066	4.67%
2013-02-26	0	5.350	5.080	5.350	-	-	0	0	-	4.996	4.744	4.996	-	-	0	-	-0.37%
2013-02-25	0	5.370	5.080	5.800	5.370	5.370	50,000	268,500	5.3700	5.014	4.744	5.416	5.014	5.014	53,546	5.0144	0.37%
2013-02-22	0	5.350	5.100	5.350	-	-	0	0	-	4.996	4.762	4.996	-	-	0	-	0.00%
2013-02-21	0	5.350	5.100	5.400	-	-	0	0	-	4.996	4.762	5.042	-	-	0	-	0.00%
2013-02-20	0	5.350	5.250	5.600	5.250	5.250	18,127	95,155	5.2494	4.996	4.902	5.229	4.902	4.902	19,413	4.9017	-0.93%
2013-02-19	0	5.400	5.220	5.400	-	-	0	0	-	5.042	4.874	5.042	-	-	0	-	-2.70%
2013-02-18	0	5.550	5.180	5.600	-	-	0	0	-	5.182	4.837	5.229	-	-	0	-	0.00%
2013-02-15	0	5.550	5.180	5.600	-	-	0	0	-	5.182	4.837	5.229	-	-	0	-	0.00%
2013-02-14	0	5.550	5.190	5.600	-	-	0	0	-	5.182	4.846	5.229	-	-	0	-	0.00%
2013-02-08	0	5.550	5.350	5.550	5.620	5.620	2,000	11,240	5.6200	5.182	4.996	5.182	5.248	5.248	2,142	5.2478	-0.89%
2013-02-07	0	5.600	5.200	5.600	-	-	0	0	-	5.229	4.856	5.229	-	-	0	-	-1.41%
2013-02-06	0	5.680	5.200	5.680	-	-	0	0	-	5.304	4.856	5.304	-	-	0	-	0.00%
2013-02-05	0	5.680	5.120	5.730	-	-	0	0	-	5.304	4.781	5.351	-	-	0	-	0.00%
2013-02-04	0	5.680	5.250	5.680	5.680	5.680	2,000	11,360	5.6800	5.304	4.902	5.304	5.304	5.304	2,142	5.3038	0.00%
2013-02-01	0	5.680	5.250	5.800	5.680	5.680	2,000	11,360	5.6800	5.304	4.902	5.416	5.304	5.304	2,142	5.3038	1.43%
2013-01-31	0	5.600	5.150	5.650	-	-	1,400	7,420	5.3000	5.229	4.809	5.276	-	-	1,499	4.9490	0.00%
2013-01-30	0	5.600	5.150	5.790	-	-	0	0	-	5.229	4.809	5.407	-	-	0	-	0.00%
2013-01-29	0	5.600	5.100	5.800	-	-	0	0	-	5.229	4.762	5.416	-	-	0	-	0.00%
2013-01-28	0	5.600	5.100	5.620	5.600	5.600	100,000	560,000	5.6000	5.229	4.762	5.248	5.229	5.229	107,092	5.2291	0.72%
2013-01-25	0	5.560	5.150	5.560	5.560	5.560	2,000	11,120	5.5600	5.192	4.809	5.192	5.192	5.192	2,142	5.1918	0.00%
2013-01-24	0	5.560	5.200	5.560	-	-	0	0	-	5.192	4.856	5.192	-	-	0	-	-0.36%
2013-01-23	0	5.580	5.380	5.580	5.500	5.600	9,000	50,060	5.5622	5.210	5.024	5.210	5.136	5.229	9,638	5.1939	1.45%
2013-01-22	0	5.500	5.000	5.500	5.480	5.500	290,845	1,595,918	5.4872	5.136	4.669	5.136	5.117	5.136	311,472	5.1238	0.36%
2013-01-21	0	5.480	5.380	5.500	5.350	5.480	30,000	162,540	5.4180	5.117	5.024	5.136	4.996	5.117	32,128	5.0592	3.40%
2013-01-18	0	5.300	5.100	5.450	5.300	5.300	130,000	689,000	5.3000	4.949	4.762	5.089	4.949	4.949	139,220	4.9490	1.92%
2013-01-17	0	5.200	5.100	5.300	5.000	5.200	238,000	1,226,200	5.1521	4.856	4.762	4.949	4.669	4.856	254,879	4.8109	3.79%
2013-01-16	0	5.010	4.990	5.100	-	-	0	0	-	4.678	4.660	4.762	-	-	0	-	0.00%
2013-01-15	0	5.010	4.990	5.100	-	-	0	0	-	4.678	4.660	4.762	-	-	0	-	0.00%
2013-01-14	0	5.010	4.980	5.010	-	-	0	0	-	4.678	4.650	4.678	-	-	0	-	0.00%
2013-01-11	0	5.010	4.970	5.100	-	-	0	0	-	4.678	4.641	4.762	-	-	0	-	0.00%
2013-01-10	0	5.010	5.010	5.100	5.000	5.000	100,000	500,000	5.0000	4.678	4.678	4.762	4.669	4.669	107,092	4.6689	0.20%
2013-01-09	0	5.000	5.000	5.100	4.950	5.000	5,825	28,933	4.9670	4.669	4.669	4.762	4.622	4.669	6,238	4.6381	0.81%
2013-01-08	0	4.960	4.960	5.100	4.960	4.960	9,000	44,600	4.9556	4.632	4.632	4.762	4.632	4.632	9,638	4.6274	-3.12%
2013-01-07	0	5.120	4.960	5.120	-	-	0	0	-	4.781	4.632	4.781	-	-	0	-	0.00%
2013-01-04	0	5.120	4.970	5.120	-	-	0	0	-	4.781	4.641	4.781	-	-	0	-	-0.19%
2013-01-03	0	5.130	4.960	5.230	5.040	5.130	34,200	172,580	5.0462	4.790	4.632	4.884	4.706	4.790	36,626	4.7120	1.58%
2013-01-02	0	5.050	5.050	5.100	5.000	5.000	2,000	10,000	5.0000	4.716	4.716	4.762	4.669	4.669	2,142	4.6689	-1.56%
2012-12-31	0	5.130	4.960	5.330	-	-	0	0	-	4.790	4.632	4.977	-	-	0	-	0.00%
2012-12-28	0	5.130	4.980	5.250	-	-	0	0	-	4.790	4.650	4.902	-	-	0	-	0.00%
2012-12-27	0	5.130	4.950	5.150	4.950	5.130	28,000	139,460	4.9807	4.790	4.622	4.809	4.622	4.790	29,986	4.6509	3.64%
2012-12-24	0	4.950	4.950	5.250	-	-	0	0	-	4.622	4.622	4.902	-	-	0	-	0.00%
2012-12-21	0	4.950	4.950	5.180	4.950	4.950	36,000	178,200	4.9500	4.622	4.622	4.837	4.622	4.622	38,553	4.6222	-1.00%
2012-12-20	0	5.000	4.950	5.100	4.900	5.000	112,000	559,600	4.9964	4.669	4.622	4.762	4.575	4.669	119,943	4.6655	0.00%
2012-12-19	0	5.000	4.900	5.170	4.970	5.000	262,000	1,304,900	4.9805	4.669	4.575	4.828	4.641	4.669	280,582	4.6507	4.17%
2012-12-18	0	4.800	4.600	4.960	4.800	4.800	10,000	48,000	4.8000	4.482	4.295	4.632	4.482	4.482	10,709	4.4821	0.00%
2012-12-17	0	4.800	4.600	4.970	4.800	4.800	20,000	96,000	4.8000	4.482	4.295	4.641	4.482	4.482	21,418	4.4821	2.13%
2012-12-14	0	4.700	4.510	4.730	4.700	4.700	82,000	385,400	4.7000	4.389	4.211	4.417	4.389	4.389	87,816	4.3887	0.86%
2012-12-13	0	4.660	4.500	4.700	4.660	4.660	10,000	46,600	4.6600	4.351	4.202	4.389	4.351	4.351	10,709	4.3514	0.00%
2012-12-12	0	4.660	4.200	4.700	-	-	0	0	-	4.351	3.922	4.389	-	-	0	-	0.00%
2012-12-11	0	4.660	4.200	4.700	-	-	0	0	-	4.351	3.922	4.389	-	-	0	-	0.00%
2012-12-10	0	4.660	4.460	4.660	-	-	0	0	-	4.351	4.165	4.351	-	-	0	-	0.00%
2012-12-07	0	4.660	4.660	4.800	-	-	0	0	-	4.351	4.351	4.482	-	-	0	-	0.22%
2012-12-06	0	4.650	4.650	4.960	4.650	4.650	2,000	9,300	4.6500	4.342	4.342	4.632	4.342	4.342	2,142	4.3421	0.00%
2012-12-05	0	4.650	4.220	4.650	-	-	0	0	-	4.342	3.941	4.342	-	-	0	-	0.00%
2012-12-04	0	4.650	4.220	4.650	-	-	0	0	-	4.342	3.941	4.342	-	-	0	-	0.00%
2012-12-03	0	4.650	4.200	4.650	-	-	0	0	-	4.342	3.922	4.342	-	-	0	-	0.00%
2012-11-30	0	4.650	4.300	4.960	-	-	0	0	-	4.342	4.015	4.632	-	-	0	-	0.00%
2012-11-29	0	4.650	4.550	4.960	-	-	0	0	-	4.342	4.249	4.632	-	-	0	-	0.00%
2012-11-28	0	4.650	4.550	4.960	-	-	0	0	-	4.342	4.249	4.632	-	-	0	-	0.00%
2012-11-27	0	4.650	4.550	4.960	-	-	0	0	-	4.342	4.249	4.632	-	-	0	-	0.00%
2012-11-26	0	4.650	4.550	4.960	-	-	0	0	-	4.342	4.249	4.632	-	-	0	-	0.00%
2012-11-23	0	4.650	4.600	4.650	4.630	4.650	22,000	102,100	4.6409	4.342	4.295	4.342	4.323	4.342	23,560	4.3336	1.09%
2012-11-22	0	4.600	4.500	4.650	4.500	4.600	24,000	108,600	4.5250	4.295	4.202	4.342	4.202	4.295	25,702	4.2253	2.22%
2012-11-21	0	4.500	4.500	4.650	4.500	4.500	22,000	99,000	4.5000	4.202	4.202	4.342	4.202	4.202	23,560	4.2020	5.88%
2012-11-20	0	4.250	4.250	4.500	-	-	0	0	-	3.969	3.969	4.202	-	-	0	-	0.00%
2012-11-19	0	4.250	4.250	4.500	-	-	0	0	-	3.969	3.969	4.202	-	-	0	-	0.00%
2012-11-16	0	4.250	4.250	4.500	4.250	4.250	4,000	17,000	4.2500	3.969	3.969	4.202	3.969	3.969	4,284	3.9685	-1.39%
2012-11-15	0	4.310	4.250	4.380	-	-	0	0	-	4.025	3.969	4.090	-	-	0	-	0.00%
2012-11-14	0	4.310	4.250	4.500	-	-	0	0	-	4.025	3.969	4.202	-	-	0	-	0.00%
2012-11-13	0	4.310	4.310	4.400	-	-	0	0	-	4.025	4.025	4.109	-	-	0	-	2.62%
2012-11-12	0	4.200	4.200	4.380	4.200	4.200	160,000	672,000	4.2000	3.922	3.922	4.090	3.922	3.922	171,348	3.9219	-2.10%
2012-11-09	0	4.290	4.200	4.450	4.290	4.290	2,000	8,580	4.2900	4.006	3.922	4.155	4.006	4.006	2,142	4.0059	0.00%
2012-11-08	0	4.290	4.220	4.290	-	-	0	0	-	4.006	3.941	4.006	-	-	0	-	0.00%
2012-11-07	0	4.290	4.210	4.290	-	-	1,000	4,170	4.1700	4.006	3.931	4.006	-	-	1,071	3.8938	-0.46%
2012-11-06	0	4.310	4.200	4.310	-	-	0	0	-	4.025	3.922	4.025	-	-	0	-	-0.23%
2012-11-05	0	4.320	4.250	4.320	-	-	0	0	-	4.034	3.969	4.034	-	-	0	-	-0.46%
2012-11-02	0	4.340	4.200	4.340	-	-	0	0	-	4.053	3.922	4.053	-	-	0	-	0.00%
2012-11-01	0	4.340	4.200	4.340	-	-	0	0	-	4.053	3.922	4.053	-	-	0	-	0.00%
2012-10-31	0	4.340	4.210	4.340	-	-	0	0	-	4.053	3.931	4.053	-	-	0	-	-0.46%
2012-10-30	0	4.360	4.200	4.360	-	-	0	0	-	4.071	3.922	4.071	-	-	0	-	0.00%
2012-10-29	0	4.360	4.200	4.360	-	-	0	0	-	4.071	3.922	4.071	-	-	0	-	-0.46%
2012-10-26	0	4.380	4.210	4.380	-	-	0	0	-	4.090	3.931	4.090	-	-	0	-	-0.45%
2012-10-25	0	4.400	4.260	4.400	-	-	0	0	-	4.109	3.978	4.109	-	-	0	-	-0.90%
2012-10-24	0	4.440	4.210	4.440	-	-	0	0	-	4.146	3.931	4.146	-	-	0	-	-0.89%
2012-10-22	0	4.480	4.280	4.480	-	-	1,000	4,160	4.1600	4.183	3.997	4.183	-	-	1,071	3.8845	-0.44%
2012-10-19	0	4.500	4.210	4.500	-	-	0	0	-	4.202	3.931	4.202	-	-	0	-	0.00%
2012-10-18	0	4.500	4.320	4.550	4.500	4.500	6,000	27,000	4.5000	4.202	4.034	4.249	4.202	4.202	6,426	4.2020	3.45%
2012-10-17	0	4.350	4.230	4.500	4.350	4.350	20,000	87,000	4.3500	4.062	3.950	4.202	4.062	4.062	21,418	4.0619	1.16%
2012-10-16	0	4.300	4.210	4.400	4.290	4.300	18,000	77,320	4.2956	4.015	3.931	4.109	4.006	4.015	19,277	4.0111	1.90%
2012-10-15	0	4.220	4.220	4.290	-	-	0	0	-	3.941	3.941	4.006	-	-	0	-	0.48%
2012-10-12	0	4.200	4.030	4.300	-	-	0	0	-	3.922	3.763	4.015	-	-	0	-	0.00%
2012-10-11	0	4.200	4.010	4.340	4.200	4.210	100,000	420,500	4.2050	3.922	3.744	4.053	3.922	3.931	107,092	3.9265	-0.24%
2012-10-10	0	4.210	4.210	4.340	-	-	0	0	-	3.931	3.931	4.053	-	-	0	-	0.00%
2012-10-09	0	4.210	4.210	4.300	4.200	4.210	14,000	58,900	4.2071	3.931	3.931	4.015	3.922	3.931	14,993	3.9285	-2.09%
2012-10-08	0	4.300	4.200	4.350	-	-	0	0	-	4.015	3.922	4.062	-	-	0	-	0.00%
2012-10-05	0	4.300	4.200	4.350	-	-	0	0	-	4.015	3.922	4.062	-	-	0	-	0.00%
2012-10-04	0	4.300	4.200	4.400	4.300	4.300	84,000	361,200	4.3000	4.015	3.922	4.109	4.015	4.015	89,957	4.0152	0.00%
2012-10-03	0	4.300	4.200	4.350	4.300	4.300	136,000	584,800	4.3000	4.015	3.922	4.062	4.015	4.015	145,645	4.0152	0.00%
2012-09-28	0	4.300	4.200	4.300	-	-	0	0	-	4.015	3.922	4.015	-	-	0	-	0.00%
2012-09-27	0	4.300	4.160	4.350	4.250	4.300	36,000	154,200	4.2833	4.015	3.885	4.062	3.969	4.015	38,553	3.9997	1.18%
2012-09-26	0	4.250	4.150	4.300	4.250	4.250	6,000	25,500	4.2500	3.969	3.875	4.015	3.969	3.969	6,426	3.9685	1.19%
2012-09-25	0	4.200	4.150	4.250	4.200	4.200	36,000	151,200	4.2000	3.922	3.875	3.969	3.922	3.922	38,553	3.9219	1.20%
2012-09-24	0	4.150	4.150	4.200	4.150	4.150	4,000	16,600	4.1500	3.875	3.875	3.922	3.875	3.875	4,284	3.8752	0.00%
2012-09-21	0	4.150	4.150	4.200	4.150	4.150	10,000	41,500	4.1500	3.875	3.875	3.922	3.875	3.875	10,709	3.8752	0.00%
2012-09-20	0	4.150	4.150	4.180	4.150	4.150	18,000	74,700	4.1500	3.875	3.875	3.903	3.875	3.875	19,277	3.8752	0.00%
2012-09-19	0	4.150	4.150	4.300	-	-	0	0	-	3.875	3.875	4.015	-	-	0	-	0.00%
2012-09-18	0	4.150	4.150	4.350	-	-	0	0	-	3.875	3.875	4.062	-	-	0	-	0.00%
2012-09-17	0	4.150	4.150	4.250	-	-	0	0	-	3.875	3.875	3.969	-	-	0	-	1.22%
2012-09-14	0	4.100	4.080	4.400	-	-	0	0	-	3.828	3.810	4.109	-	-	0	-	0.00%
2012-09-13	0	4.100	4.080	4.400	-	-	0	0	-	3.828	3.810	4.109	-	-	0	-	0.00%
2012-09-12	0	4.100	4.080	4.150	-	-	0	0	-	3.828	3.810	3.875	-	-	0	-	0.00%
2012-09-11	0	4.100	4.080	4.150	-	-	0	0	-	3.828	3.810	3.875	-	-	0	-	0.00%
2012-09-10	0	4.100	4.080	4.250	-	-	0	0	-	3.828	3.810	3.969	-	-	0	-	0.00%
2012-09-07	0	4.100	4.100	4.150	-	-	0	0	-	3.828	3.828	3.875	-	-	0	-	0.49%
2012-09-06	0	4.080	4.080	4.150	-	-	0	0	-	3.810	3.810	3.875	-	-	0	-	0.00%
2012-09-05	0	4.080	4.080	4.150	4.080	4.080	18,000	73,440	4.0800	3.810	3.810	3.875	3.810	3.810	19,277	3.8098	-0.97%
2012-09-04	0	4.120	4.080	4.400	-	-	0	0	-	3.847	3.810	4.109	-	-	0	-	0.00%
2012-09-03	0	4.120	4.080	4.200	-	-	0	0	-	3.847	3.810	3.922	-	-	0	-	0.00%
2012-08-31	0	4.120	4.080	4.120	4.120	4.120	54,000	222,480	4.1200	3.847	3.810	3.847	3.847	3.847	57,830	3.8472	0.00%
2012-08-30	0	4.120	4.120	4.200	-	-	0	0	-	3.847	3.847	3.922	-	-	0	-	0.00%
2012-08-29	0	4.120	4.120	4.200	4.120	4.120	30,000	123,600	4.1200	3.847	3.847	3.922	3.847	3.847	32,128	3.8472	-0.24%
2012-08-28	0	4.130	4.110	4.130	4.150	4.150	500,000	2,075,000	4.1500	3.856	3.838	3.856	3.875	3.875	535,461	3.8752	-1.67%
2012-08-27	0	4.200	4.200	4.280	-	-	0	0	-	3.922	3.922	3.997	-	-	0	-	0.00%
2012-08-24	0	4.200	4.200	4.250	4.200	4.200	10,000	42,000	4.2000	3.922	3.922	3.969	3.922	3.922	10,709	3.9219	0.00%
2012-08-23	0	4.200	4.200	4.300	-	-	0	0	-	3.922	3.922	4.015	-	-	0	-	0.00%
2012-08-22	0	4.200	4.200	4.250	4.200	4.200	220,000	924,000	4.2000	3.922	3.922	3.969	3.922	3.922	235,603	3.9219	-0.47%
2012-08-21	0	4.220	4.220	4.250	4.220	4.220	2,000	8,440	4.2200	3.941	3.941	3.969	3.941	3.941	2,142	3.9405	0.00%
2012-08-20	0	4.220	4.200	4.300	4.220	4.220	4,000	16,880	4.2200	3.941	3.922	4.015	3.941	3.941	4,284	3.9405	1.20%
2012-08-17	0	4.170	4.120	4.300	4.170	4.170	114,518	477,477	4.1694	3.894	3.847	4.015	3.894	3.894	122,640	3.8933	0.00%
2012-08-16	0	4.170	4.100	4.200	4.150	4.170	234,000	971,900	4.1534	3.894	3.828	3.922	3.875	3.894	250,596	3.8784	0.48%
2012-08-15	0	4.150	4.100	4.300	-	-	0	0	-	3.875	3.828	4.015	-	-	0	-	0.00%
2012-08-14	0	4.150	4.100	4.250	4.150	4.150	6,000	24,900	4.1500	3.875	3.828	3.969	3.875	3.875	6,426	3.8752	-0.72%
2012-08-13	0	4.180	4.100	4.200	-	-	0	0	-	3.903	3.828	3.922	-	-	0	-	0.00%
2012-08-10	0	4.180	4.100	4.290	4.180	4.180	26,000	108,680	4.1800	3.903	3.828	4.006	3.903	3.903	27,844	3.9032	0.00%
2012-08-09	0	4.180	4.120	4.290	4.110	4.250	70,000	291,240	4.1606	3.903	3.847	4.006	3.838	3.969	74,965	3.8850	2.45%
2012-08-08	0	4.080	3.980	4.250	-	-	0	0	-	3.810	3.716	3.969	-	-	0	-	0.00%
2012-08-07	0	4.080	4.000	4.330	-	-	0	0	-	3.810	3.735	4.043	-	-	0	-	0.00%
2012-08-06	0	4.080	4.000	4.140	4.080	4.080	36,000	146,880	4.0800	3.810	3.735	3.866	3.810	3.810	38,553	3.8098	2.51%
2012-08-03	0	3.980	3.980	4.080	3.980	3.980	50,000	199,000	3.9800	3.716	3.716	3.810	3.716	3.716	53,546	3.7164	-2.45%
2012-08-02	0	4.080	3.980	4.140	-	-	0	0	-	3.810	3.716	3.866	-	-	0	-	0.00%
2012-08-01	0	4.080	3.980	4.130	-	-	0	0	-	3.810	3.716	3.856	-	-	0	-	0.00%
2012-07-31	0	4.080	3.980	4.140	-	-	0	0	-	3.810	3.716	3.866	-	-	0	-	0.00%
2012-07-30	0	4.080	3.980	4.100	4.040	4.080	62,000	251,280	4.0529	3.810	3.716	3.828	3.772	3.810	66,397	3.7845	0.99%
2012-07-27	0	4.040	4.000	4.090	4.040	4.040	88,000	355,520	4.0400	3.772	3.735	3.819	3.772	3.772	94,241	3.7725	0.75%
2012-07-26	0	4.010	3.910	4.080	-	-	0	0	-	3.744	3.651	3.810	-	-	0	-	0.00%
2012-07-25	0	4.010	3.950	4.010	-	-	0	0	-	3.744	3.688	3.744	-	-	0	-	0.00%
2012-07-24	0	4.010	3.950	4.010	-	-	0	0	-	3.744	3.688	3.744	-	-	0	-	-0.25%
2012-07-23	0	4.020	3.950	4.020	4.000	4.020	72,000	288,480	4.0067	3.754	3.688	3.754	3.735	3.754	77,106	3.7413	1.01%
2012-07-20	0	3.980	3.920	4.100	-	-	0	0	-	3.716	3.660	3.828	-	-	0	-	0.00%
2012-07-19	0	3.980	3.900	4.090	-	-	0	0	-	3.716	3.642	3.819	-	-	0	-	0.00%
2012-07-18	0	3.980	3.950	4.060	3.980	4.100	19,609	79,876	4.0734	3.716	3.688	3.791	3.716	3.828	21,000	3.8037	-0.50%
2012-07-17	0	4.000	3.900	4.010	3.820	4.000	20,000	78,560	3.9280	3.735	3.642	3.744	3.567	3.735	21,418	3.6679	4.71%
2012-07-16	0	3.820	3.700	3.820	-	-	0	0	-	3.567	3.455	3.567	-	-	0	-	0.00%
2012-07-13	0	3.820	3.650	4.000	-	-	0	0	-	3.567	3.408	3.735	-	-	0	-	0.00%
2012-07-12	0	3.820	3.680	4.000	-	-	0	0	-	3.567	3.436	3.735	-	-	0	-	0.00%
2012-07-11	0	3.820	3.780	3.900	-	-	0	0	-	3.567	3.530	3.642	-	-	0	-	0.00%
2012-07-10	0	3.820	3.820	4.000	3.820	3.820	2,000	7,640	3.8200	3.567	3.567	3.735	3.567	3.567	2,142	3.5670	0.00%
2012-07-09	0	3.820	3.780	4.000	-	-	0	0	-	3.567	3.530	3.735	-	-	0	-	0.00%
2012-07-06	0	3.820	3.820	4.000	-	-	0	0	-	3.567	3.567	3.735	-	-	0	-	0.00%
2012-07-05	0	3.820	3.820	3.900	3.820	3.820	2,000	7,640	3.8200	3.567	3.567	3.642	3.567	3.567	2,142	3.5670	0.00%
2012-07-04	0	3.820	3.810	3.900	3.820	3.820	14,000	53,480	3.8200	3.567	3.558	3.642	3.567	3.567	14,993	3.5670	-2.05%
2012-07-03	0	3.900	3.730	3.900	-	-	0	0	-	3.642	3.483	3.642	-	-	0	-	0.00%
2012-06-29	0	3.900	3.900	4.000	3.810	3.810	4,000	15,240	3.8100	3.642	3.642	3.735	3.558	3.558	4,284	3.5577	2.63%
2012-06-28	0	3.800	3.700	3.990	-	-	0	0	-	3.548	3.455	3.726	-	-	0	-	0.00%
2012-06-27	0	3.800	3.800	3.900	3.700	3.740	10,000	37,080	3.7080	3.548	3.548	3.642	3.455	3.492	10,709	3.4624	-2.56%
2012-06-26	0	3.900	3.740	4.000	-	-	0	0	-	3.642	3.492	3.735	-	-	0	-	0.00%
2012-06-25	0	3.900	3.780	4.000	-	-	0	0	-	3.642	3.530	3.735	-	-	0	-	0.00%
2012-06-22	0	3.900	3.740	4.000	-	-	0	0	-	3.642	3.492	3.735	-	-	0	-	0.00%
2012-06-21	0	3.900	3.740	4.000	-	-	0	0	-	3.642	3.492	3.735	-	-	0	-	0.00%
2012-06-20	0	3.900	3.740	4.000	-	-	0	0	-	3.642	3.492	3.735	-	-	0	-	0.00%
2012-06-19	0	3.900	3.740	3.990	-	-	0	0	-	3.642	3.492	3.726	-	-	0	-	0.00%
2012-06-18	0	3.900	3.870	4.130	3.870	3.900	8,000	31,140	3.8925	3.642	3.614	3.856	3.614	3.642	8,567	3.6347	0.00%
2012-06-15	0	3.900	3.790	3.900	-	-	0	0	-	3.642	3.539	3.642	-	-	0	-	-1.27%
2012-06-14	0	3.950	3.830	3.950	-	-	1,000	3,820	3.8200	3.688	3.576	3.688	-	-	1,071	3.5670	-1.00%
2012-06-13	0	3.990	3.950	3.990	-	-	0	0	-	3.726	3.688	3.726	-	-	0	-	-1.24%
2012-06-12	0	4.040	3.970	4.040	-	-	1,400	5,530	3.9500	3.772	3.707	3.772	-	-	1,499	3.6884	-0.98%
2012-06-11	0	4.080	3.920	4.250	-	-	0	0	-	3.810	3.660	3.969	-	-	0	-	0.00%
2012-06-08	0	4.080	4.000	4.250	-	-	0	0	-	3.810	3.735	3.969	-	-	0	-	0.00%
2012-06-07	0	4.080	4.010	4.250	-	-	0	0	-	3.810	3.744	3.969	-	-	0	-	0.00%
2012-06-06	0	4.080	4.060	4.180	4.080	4.250	26,048	107,655	4.1329	3.810	3.791	3.903	3.810	3.969	27,895	3.8592	-2.39%
2012-06-05	0	4.380	4.310	4.380	-	-	0	0	-	3.903	3.841	3.903	-	-	0	-	0.00%
2012-06-04	0	4.380	4.320	4.580	4.380	4.380	2,000	8,760	4.3800	3.903	3.850	4.081	3.903	3.903	2,244	3.9032	1.39%
2012-06-01	0	4.320	4.320	4.530	-	-	0	0	-	3.850	3.850	4.037	-	-	0	-	0.00%
2012-05-31	0	4.320	4.320	4.390	4.300	4.400	28,000	120,640	4.3086	3.850	3.850	3.912	3.832	3.921	31,421	3.8395	-0.69%
2012-05-30	0	4.350	4.350	4.400	-	-	0	0	-	3.876	3.876	3.921	-	-	0	-	0.23%
2012-05-29	0	4.340	4.300	4.400	-	-	0	0	-	3.868	3.832	3.921	-	-	0	-	0.00%
2012-05-28	0	4.340	4.320	4.400	4.340	4.400	8,000	35,080	4.3850	3.868	3.850	3.921	3.868	3.921	8,977	3.9076	-1.36%
2012-05-25	0	4.400	4.350	4.530	-	-	0	0	-	3.921	3.876	4.037	-	-	0	-	0.00%
2012-05-24	0	4.400	4.350	4.560	-	-	0	0	-	3.921	3.876	4.064	-	-	0	-	0.00%
2012-05-23	0	4.400	4.350	4.430	-	-	0	0	-	3.921	3.876	3.948	-	-	0	-	0.00%
2012-05-22	0	4.400	4.350	4.430	-	-	0	0	-	3.921	3.876	3.948	-	-	0	-	0.00%
2012-05-21	0	4.400	4.350	4.400	4.300	4.400	376,000	1,618,140	4.3036	3.921	3.876	3.921	3.832	3.921	421,933	3.8351	2.33%
2012-05-18	0	4.300	4.210	4.400	4.300	4.300	500,000	2,150,000	4.3000	3.832	3.752	3.921	3.832	3.832	561,081	3.8319	0.47%
2012-05-17	0	4.280	4.200	4.280	-	-	0	0	-	3.814	3.743	3.814	-	-	0	-	-0.23%
2012-05-16	0	4.290	4.200	4.290	-	-	0	0	-	3.823	3.743	3.823	-	-	0	-	0.00%
2012-05-15	0	4.290	4.220	4.290	4.280	4.290	6,000	25,720	4.2867	3.823	3.761	3.823	3.814	3.823	6,733	3.8200	0.00%
2012-05-14	0	4.290	4.210	4.290	-	-	0	0	-	3.823	3.752	3.823	-	-	0	-	-0.23%
2012-05-11	0	4.300	4.210	4.400	4.300	4.300	14,000	60,200	4.3000	3.832	3.752	3.921	3.832	3.832	15,710	3.8319	2.14%
2012-05-10	0	4.210	4.210	4.350	-	-	0	0	-	3.752	3.752	3.876	-	-	0	-	0.00%
2012-05-09	0	4.210	4.210	4.400	-	-	0	0	-	3.752	3.752	3.921	-	-	0	-	0.00%
2012-05-08	0	4.210	4.210	4.350	4.210	4.210	4,000	16,840	4.2100	3.752	3.752	3.876	3.752	3.752	4,489	3.7517	-1.64%
2012-05-07	0	4.280	4.220	4.390	-	-	0	0	-	3.814	3.761	3.912	-	-	0	-	0.00%
2012-05-04	0	4.280	4.220	4.400	-	-	0	0	-	3.814	3.761	3.921	-	-	0	-	0.00%
2012-05-03	0	4.280	4.210	4.280	4.280	4.280	4,000	17,120	4.2800	3.814	3.752	3.814	3.814	3.814	4,489	3.8141	1.66%
2012-05-02	0	4.210	4.210	4.400	-	-	0	0	-	3.752	3.752	3.921	-	-	0	-	0.00%
2012-04-30	0	4.210	4.200	4.370	-	-	0	0	-	3.752	3.743	3.894	-	-	0	-	0.00%
2012-04-27	0	4.210	4.200	4.340	-	-	0	0	-	3.752	3.743	3.868	-	-	0	-	0.00%
2012-04-26	0	4.210	4.200	4.300	-	-	0	0	-	3.752	3.743	3.832	-	-	0	-	0.00%
2012-04-25	0	4.210	4.210	4.300	4.210	4.210	4,000	16,840	4.2100	3.752	3.752	3.832	3.752	3.752	4,489	3.7517	-2.09%
2012-04-24	0	4.300	4.210	4.350	4.200	4.300	16,000	68,200	4.2625	3.832	3.752	3.876	3.743	3.832	17,955	3.7985	2.38%
2012-04-23	0	4.200	4.200	4.340	4.200	4.200	16,000	67,200	4.2000	3.743	3.743	3.868	3.743	3.743	17,955	3.7428	-1.18%
2012-04-20	0	4.250	4.200	4.250	-	-	0	0	-	3.787	3.743	3.787	-	-	0	-	0.00%
2012-04-19	0	4.250	4.220	4.250	-	-	0	0	-	3.787	3.761	3.787	-	-	0	-	0.00%
2012-04-18	0	4.250	4.230	4.280	4.210	4.250	58,000	245,060	4.2252	3.787	3.770	3.814	3.752	3.787	65,085	3.7652	1.19%
2012-04-17	0	4.200	4.200	4.210	-	-	0	0	-	3.743	3.743	3.752	-	-	0	-	0.00%
2012-04-16	0	4.200	4.200	4.300	-	-	0	0	-	3.743	3.743	3.832	-	-	0	-	0.00%
2012-04-13	0	4.200	4.200	4.250	4.200	4.220	390,000	1,638,240	4.2006	3.743	3.743	3.787	3.743	3.761	437,643	3.7433	-0.47%
2012-04-12	0	4.220	4.210	4.300	4.220	4.220	296,000	1,243,400	4.2007	3.761	3.752	3.832	3.761	3.761	332,160	3.7434	0.48%
2012-04-11	0	4.200	4.200	4.400	-	-	0	0	-	3.743	3.743	3.921	-	-	0	-	0.00%
2012-04-10	0	4.200	4.200	4.380	-	-	0	0	-	3.743	3.743	3.903	-	-	0	-	0.00%
2012-04-05	0	4.200	4.200	4.380	4.100	4.100	10,000	41,000	4.1000	3.743	3.743	3.903	3.654	3.654	11,222	3.6537	0.00%
2012-04-03	0	4.200	4.200	4.350	4.200	4.200	16,000	67,200	4.2000	3.743	3.743	3.876	3.743	3.743	17,955	3.7428	0.00%
2012-04-02	0	4.200	4.170	4.350	4.200	4.200	54,000	226,800	4.2000	3.743	3.716	3.876	3.743	3.743	60,597	3.7428	0.00%
2012-03-30	0	4.200	4.180	4.250	4.200	4.200	24,000	100,800	4.2000	3.743	3.725	3.787	3.743	3.743	26,932	3.7428	0.00%
2012-03-29	0	4.200	4.170	4.250	4.150	4.200	40,000	167,600	4.1900	3.743	3.716	3.787	3.698	3.743	44,886	3.7339	0.00%
2012-03-28	0	4.200	4.200	4.400	-	-	0	0	-	3.743	3.743	3.921	-	-	0	-	0.00%
2012-03-27	0	4.200	4.200	4.220	4.100	4.280	144,000	598,660	4.1574	3.743	3.743	3.761	3.654	3.814	161,591	3.7048	2.44%
2012-03-26	0	4.100	4.100	4.270	4.100	4.100	10,000	41,000	4.1000	3.654	3.654	3.805	3.654	3.654	11,222	3.6537	-0.97%
2012-03-23	0	4.140	4.100	4.300	-	-	0	0	-	3.689	3.654	3.832	-	-	0	-	0.00%
2012-03-22	0	4.140	4.140	4.300	4.110	4.110	20,000	82,200	4.1100	3.689	3.689	3.832	3.663	3.663	22,443	3.6626	0.73%
2012-03-21	0	4.110	4.110	4.300	4.100	4.110	8,000	32,820	4.1025	3.663	3.663	3.832	3.654	3.663	8,977	3.6559	0.24%
2012-03-20	0	4.100	4.100	4.200	4.100	4.100	6,000	24,600	4.1000	3.654	3.654	3.743	3.654	3.654	6,733	3.6537	0.00%
2012-03-19	0	4.100	4.100	4.260	4.100	4.100	14,000	57,400	4.1000	3.654	3.654	3.796	3.654	3.654	15,710	3.6537	-0.49%
2012-03-16	0	4.120	4.120	4.290	4.100	4.120	20,000	82,200	4.1100	3.671	3.671	3.823	3.654	3.671	22,443	3.6626	0.00%
2012-03-15	0	4.120	4.120	4.300	4.030	4.030	10,000	40,300	4.0300	3.671	3.671	3.832	3.591	3.591	11,222	3.5913	0.00%
2012-03-14	0	4.120	4.120	4.230	4.110	4.120	14,000	57,580	4.1129	3.671	3.671	3.770	3.663	3.671	15,710	3.6651	-1.90%
2012-03-13	0	4.200	4.120	4.200	4.200	4.200	10,000	42,000	4.2000	3.743	3.671	3.743	3.743	3.743	11,222	3.7428	1.20%
2012-03-12	0	4.150	4.100	4.770	-	-	0	0	-	3.698	3.654	4.251	-	-	0	-	0.00%
2012-03-09	0	4.150	4.010	4.300	4.100	4.150	42,000	172,700	4.1119	3.698	3.573	3.832	3.654	3.698	47,131	3.6643	1.22%
2012-03-08	0	4.100	4.100	4.200	-	-	0	0	-	3.654	3.654	3.743	-	-	0	-	0.00%
2012-03-07	0	4.100	4.030	4.200	4.100	4.100	64,000	262,400	4.1000	3.654	3.591	3.743	3.654	3.654	71,818	3.6537	0.00%
2012-03-06	0	4.100	4.000	4.100	-	-	0	0	-	3.654	3.565	3.654	-	-	0	-	0.00%
2012-03-05	0	4.100	4.100	4.150	4.100	4.100	10,000	41,000	4.1000	3.654	3.654	3.698	3.654	3.654	11,222	3.6537	-0.97%
2012-03-02	0	4.140	4.030	4.150	4.140	4.140	6,000	24,840	4.1400	3.689	3.591	3.698	3.689	3.689	6,733	3.6893	0.00%
2012-03-01	0	4.140	4.020	4.140	4.000	4.200	44,000	177,080	4.0245	3.689	3.582	3.689	3.565	3.743	49,375	3.5864	2.22%
2012-02-29	0	4.050	4.020	4.100	-	-	0	0	-	3.609	3.582	3.654	-	-	0	-	0.00%
2012-02-28	0	4.050	3.910	4.090	3.910	4.050	16,000	62,940	3.9338	3.609	3.484	3.645	3.484	3.609	17,955	3.5055	-1.22%
2012-02-27	0	4.100	4.100	4.150	4.000	4.070	14,000	56,840	4.0600	3.654	3.654	3.698	3.565	3.627	15,710	3.6180	2.50%
2012-02-24	0	4.000	4.000	4.090	4.000	4.090	48,000	192,540	4.0113	3.565	3.565	3.645	3.565	3.645	53,864	3.5746	0.76%
2012-02-23	0	3.970	3.790	3.970	3.970	4.020	10,000	40,000	4.0000	3.538	3.377	3.538	3.538	3.582	11,222	3.5645	2.85%
2012-02-22	0	3.860	3.860	4.020	3.800	4.020	20,000	77,440	3.8720	3.440	3.440	3.582	3.386	3.582	22,443	3.4505	4.32%
2012-02-21	0	3.700	3.660	3.860	3.700	3.700	4,000	14,800	3.7000	3.297	3.262	3.440	3.297	3.297	4,489	3.2972	2.78%
2012-02-20	0	3.600	3.450	3.600	-	-	0	0	-	3.208	3.074	3.208	-	-	0	-	0.00%
2012-02-17	0	3.600	3.440	3.600	3.600	3.600	20,000	72,000	3.6000	3.208	3.066	3.208	3.208	3.208	22,443	3.2081	0.00%
2012-02-16	0	3.600	3.400	3.600	-	-	0	0	-	3.208	3.030	3.208	-	-	0	-	0.00%
2012-02-15	0	3.600	3.390	3.600	-	-	0	0	-	3.208	3.021	3.208	-	-	0	-	0.00%
2012-02-14	0	3.600	3.430	3.600	-	-	0	0	-	3.208	3.057	3.208	-	-	0	-	-0.55%
2012-02-13	0	3.620	3.350	3.620	3.620	3.620	8,000	28,960	3.6200	3.226	2.985	3.226	3.226	3.226	8,977	3.2259	5.85%
2012-02-10	0	3.420	3.350	3.500	-	-	0	0	-	3.048	2.985	3.119	-	-	0	-	0.00%
2012-02-09	0	3.420	3.420	3.500	3.420	3.420	18,000	61,560	3.4200	3.048	3.048	3.119	3.048	3.048	20,199	3.0477	0.00%
2012-02-08	0	3.420	3.420	3.500	3.400	3.420	18,000	61,400	3.4111	3.048	3.048	3.119	3.030	3.048	20,199	3.0398	-2.29%
2012-02-07	0	3.500	3.380	3.500	-	-	0	0	-	3.119	3.012	3.119	-	-	0	-	-2.23%
2012-02-06	0	3.580	3.450	3.580	3.650	3.660	10,000	36,520	3.6520	3.190	3.074	3.190	3.253	3.262	11,222	3.2544	2.29%
2012-02-03	0	3.500	3.400	3.580	3.500	3.500	6,000	21,000	3.5000	3.119	3.030	3.190	3.119	3.119	6,733	3.1190	-1.69%
2012-02-02	0	3.560	3.400	3.650	-	-	0	0	-	3.172	3.030	3.253	-	-	0	-	0.00%
2012-02-01	0	3.560	3.430	3.560	3.400	3.560	12,000	42,080	3.5067	3.172	3.057	3.172	3.030	3.172	13,466	3.1249	4.09%
2012-01-31	0	3.420	3.330	3.600	3.330	3.420	8,000	26,820	3.3525	3.048	2.967	3.208	2.967	3.048	8,977	2.9875	0.00%
2012-01-30	0	3.420	3.320	3.420	-	-	1,000	3,270	3.2700	3.048	2.959	3.048	-	-	1,122	2.9140	0.00%
2012-01-27	0	3.420	3.420	3.460	3.320	3.320	11,200	37,160	3.3179	3.048	3.048	3.083	2.959	2.959	12,568	2.9567	-2.29%
2012-01-26	0	3.500	3.350	3.500	3.500	3.500	20,000	70,000	3.5000	3.119	2.985	3.119	3.119	3.119	22,443	3.1190	0.00%
2012-01-20	0	3.500	3.350	3.680	3.500	3.500	31,000	108,500	3.5000	3.119	2.985	3.279	3.119	3.119	34,787	3.1190	1.45%
2012-01-19	0	3.450	3.450	3.500	3.400	3.400	10,000	34,000	3.4000	3.074	3.074	3.119	3.030	3.030	11,222	3.0299	-0.86%
2012-01-18	0	3.480	3.310	3.660	-	-	0	0	-	3.101	2.950	3.262	-	-	0	-	0.00%
2012-01-17	0	3.480	3.480	3.650	3.400	3.400	20,000	68,000	3.4000	3.101	3.101	3.253	3.030	3.030	22,443	3.0299	-0.57%
2012-01-16	0	3.500	3.400	3.550	-	-	0	0	-	3.119	3.030	3.164	-	-	0	-	0.00%
2012-01-13	0	3.500	3.350	3.660	-	-	0	0	-	3.119	2.985	3.262	-	-	0	-	0.00%
2012-01-12	0	3.500	3.500	3.600	3.400	3.400	6,000	20,400	3.4000	3.119	3.119	3.208	3.030	3.030	6,733	3.0299	0.00%
2012-01-11	0	3.500	3.100	3.660	-	-	0	0	-	3.119	2.763	3.262	-	-	0	-	0.00%
2012-01-10	0	3.500	3.300	3.650	-	-	0	0	-	3.119	2.941	3.253	-	-	0	-	0.00%
2012-01-09	0	3.500	3.200	3.640	-	-	0	0	-	3.119	2.852	3.244	-	-	0	-	0.00%
2012-01-06	0	3.500	3.200	3.650	3.500	3.500	10,000	35,000	3.5000	3.119	2.852	3.253	3.119	3.119	11,222	3.1190	-2.23%
2012-01-05	0	3.580	3.580	3.650	3.450	3.500	12,000	41,900	3.4917	3.190	3.190	3.253	3.074	3.119	13,466	3.1116	-1.92%
2012-01-04	0	3.650	3.450	3.670	-	-	0	0	-	3.253	3.074	3.270	-	-	0	-	0.00%
2012-01-03	0	3.650	3.400	3.700	3.650	3.650	10,000	36,500	3.6500	3.253	3.030	3.297	3.253	3.253	11,222	3.2526	1.39%
2011-12-30	0	3.600	3.320	3.780	3.600	3.600	200,000	720,000	3.6000	3.208	2.959	3.368	3.208	3.208	224,432	3.2081	2.86%
2011-12-29	0	3.500	3.330	3.780	-	-	0	0	-	3.119	2.967	3.368	-	-	0	-	0.00%
2011-12-28	0	3.500	3.320	3.700	-	-	0	0	-	3.119	2.959	3.297	-	-	0	-	0.00%
2011-12-23	0	3.500	3.500	3.780	-	-	0	0	-	3.119	3.119	3.368	-	-	0	-	0.00%
2011-12-22	0	3.500	3.350	3.700	-	-	0	0	-	3.119	2.985	3.297	-	-	0	-	0.00%
2011-12-21	0	3.500	3.460	3.700	-	-	0	0	-	3.119	3.083	3.297	-	-	0	-	0.00%
2011-12-20	0	3.500	3.340	3.700	3.500	3.500	10,000	35,000	3.5000	3.119	2.976	3.297	3.119	3.119	11,222	3.1190	0.57%
2011-12-19	0	3.480	3.460	3.780	3.320	3.480	18,000	61,680	3.4267	3.101	3.083	3.368	2.959	3.101	20,199	3.0536	-1.14%
2011-12-16	0	3.520	3.320	3.780	-	-	0	0	-	3.137	2.959	3.368	-	-	0	-	0.00%
2011-12-15	0	3.520	3.320	3.720	-	-	512,000	1,802,240	3.5200	3.137	2.959	3.315	-	-	574,547	3.1368	0.00%
2011-12-14	0	3.520	3.400	3.780	-	-	0	0	-	3.137	3.030	3.368	-	-	0	-	0.00%
2011-12-13	0	3.520	3.420	3.720	-	-	0	0	-	3.137	3.048	3.315	-	-	0	-	0.00%
2011-12-12	0	3.520	3.350	3.720	-	-	0	0	-	3.137	2.985	3.315	-	-	0	-	0.00%
2011-12-09	0	3.520	3.450	3.720	3.520	3.520	10,000	35,200	3.5200	3.137	3.074	3.315	3.137	3.137	11,222	3.1368	-4.09%
2011-12-08	0	3.670	3.620	3.780	-	-	0	0	-	3.270	3.226	3.368	-	-	0	-	0.00%
2011-12-07	0	3.670	3.620	3.780	-	-	0	0	-	3.270	3.226	3.368	-	-	0	-	0.00%
2011-12-06	0	3.670	3.620	3.780	-	-	0	0	-	3.270	3.226	3.368	-	-	0	-	0.00%
2011-12-05	0	3.670	3.620	3.780	-	-	0	0	-	3.270	3.226	3.368	-	-	0	-	0.00%
2011-12-02	0	3.670	3.670	3.780	3.670	3.670	2,000	7,340	3.6700	3.270	3.270	3.368	3.270	3.270	2,244	3.2705	0.55%
2011-12-01	0	3.650	3.650	3.780	3.560	3.620	224,000	810,760	3.6195	3.253	3.253	3.368	3.172	3.226	251,364	3.2254	0.83%
2011-11-30	0	3.620	3.620	3.950	3.480	3.480	2,000	6,960	3.4800	3.226	3.226	3.520	3.101	3.101	2,244	3.1012	-1.09%
2011-11-29	0	3.660	3.660	3.830	3.560	3.560	2,000	7,120	3.5600	3.262	3.262	3.413	3.172	3.172	2,244	3.1724	-2.14%
2011-11-28	0	3.740	3.560	3.990	-	-	1,000	3,500	3.5000	3.333	3.172	3.556	-	-	1,122	3.1190	0.00%
2011-11-25	0	3.740	3.700	3.840	3.590	3.750	14,000	52,160	3.7257	3.333	3.297	3.422	3.199	3.342	15,710	3.3201	-1.06%
2011-11-24	0	3.780	3.780	3.830	3.610	3.850	30,000	114,220	3.8073	3.368	3.368	3.413	3.217	3.431	33,665	3.3929	-0.53%
2011-11-23	0	3.800	3.620	4.100	-	-	0	0	-	3.386	3.226	3.654	-	-	0	-	0.00%
2011-11-22	0	3.800	3.620	3.900	3.800	3.800	84,000	319,200	3.8000	3.386	3.226	3.475	3.386	3.386	94,262	3.3863	-1.30%
2011-11-21	0	3.850	3.200	4.000	-	-	0	0	-	3.431	2.852	3.565	-	-	0	-	0.00%
2011-11-18	0	3.850	3.650	3.950	-	-	0	0	-	3.431	3.253	3.520	-	-	0	-	0.00%
2011-11-17	0	3.850	3.660	3.950	-	-	0	0	-	3.431	3.262	3.520	-	-	0	-	0.00%
2011-11-16	0	3.850	3.850	3.900	3.600	3.850	32,000	120,700	3.7719	3.431	3.431	3.475	3.208	3.431	35,909	3.3613	5.48%
2011-11-15	0	3.650	3.450	3.940	-	-	0	0	-	3.253	3.074	3.511	-	-	0	-	0.00%
2011-11-14	0	3.650	3.500	3.950	-	-	0	0	-	3.253	3.119	3.520	-	-	0	-	0.00%
2011-11-11	0	3.650	3.650	3.950	3.570	3.800	34,000	126,880	3.7318	3.253	3.253	3.520	3.181	3.386	38,154	3.3255	-2.67%
2011-11-10	0	3.750	3.410	3.790	3.750	3.750	20,000	75,000	3.7500	3.342	3.039	3.377	3.342	3.342	22,443	3.3418	-6.25%
2011-11-09	0	4.000	3.160	4.000	4.000	4.000	10,000	40,000	4.0000	3.565	2.816	3.565	3.565	3.565	11,222	3.5645	20.85%
2011-11-08	0	3.310	3.250	3.600	3.150	3.400	16,000	52,960	3.3100	2.950	2.896	3.208	2.807	3.030	17,955	2.9497	5.08%
2011-11-07	0	3.150	3.150	3.300	3.150	3.150	2,000	6,300	3.1500	2.807	2.807	2.941	2.807	2.807	2,244	2.8071	-4.55%
2011-11-04	0	3.300	3.300	3.400	3.160	3.300	18,000	58,200	3.2333	2.941	2.941	3.030	2.816	2.941	20,199	2.8813	-0.60%
2011-11-03	0	3.320	3.250	3.320	-	-	0	0	-	2.959	2.896	2.959	-	-	0	-	-0.30%
2011-11-02	0	3.330	3.200	3.330	3.120	3.330	12,000	38,320	3.1933	2.967	2.852	2.967	2.780	2.967	13,466	2.8457	1.52%
2011-11-01	0	3.280	3.150	3.350	3.280	3.280	7,264	23,408	3.2225	2.923	2.807	2.985	2.923	2.923	8,151	2.8717	-4.93%
2011-10-31	0	3.450	3.000	3.600	-	-	0	0	-	3.074	2.673	3.208	-	-	0	-	0.00%
2011-10-28	0	3.450	3.290	3.780	-	-	0	0	-	3.074	2.932	3.368	-	-	0	-	0.00%
2011-10-27	0	3.450	3.350	3.450	3.350	3.450	12,000	40,540	3.3783	3.074	2.985	3.074	2.985	3.074	13,466	3.0106	6.15%
2011-10-26	0	3.250	3.250	3.480	-	-	0	0	-	2.896	2.896	3.101	-	-	0	-	0.31%
2011-10-25	0	3.240	3.240	3.340	2.750	3.200	30,000	87,800	2.9267	2.887	2.887	2.976	2.451	2.852	33,665	2.6081	15.71%
2011-10-24	0	2.800	2.500	2.800	-	-	0	0	-	2.495	2.228	2.495	-	-	0	-	0.00%
2011-10-21	0	2.800	2.600	3.000	2.430	2.800	18,000	46,560	2.5867	2.495	2.317	2.673	2.165	2.495	20,199	2.3051	10.67%
2011-10-20	0	2.530	2.500	2.590	2.450	2.600	14,000	35,960	2.5686	2.255	2.228	2.308	2.183	2.317	15,710	2.2889	-1.17%
2011-10-19	0	2.560	2.520	2.700	2.450	2.560	4,000	10,020	2.5050	2.281	2.246	2.406	2.183	2.281	4,489	2.2323	-0.78%
2011-10-18	0	2.580	2.510	2.720	2.580	2.580	2,000	5,160	2.5800	2.299	2.237	2.424	2.299	2.299	2,244	2.2991	-4.80%
2011-10-17	0	2.710	2.550	3.000	2.710	2.710	2,000	5,420	2.7100	2.415	2.272	2.673	2.415	2.415	2,244	2.4150	-4.91%
2011-10-14	0	2.850	2.450	3.090	-	-	0	0	-	2.540	2.183	2.754	-	-	0	-	0.00%
2011-10-13	0	2.850	2.750	2.850	2.900	2.900	14,005	40,613	2.8999	2.540	2.451	2.540	2.584	2.584	15,716	2.5842	1.79%
2011-10-12	0	2.800	2.800	2.950	-	-	0	0	-	2.495	2.495	2.629	-	-	0	-	9.80%
2011-10-11	0	2.550	2.550	3.100	-	-	0	0	-	2.272	2.272	2.763	-	-	0	-	0.00%
2011-10-10	0	2.550	2.550	2.850	2.550	2.550	14,000	35,700	2.5500	2.272	2.272	2.540	2.272	2.272	15,710	2.2724	-3.77%
2011-10-07	0	2.650	2.620	2.900	2.600	2.650	10,000	26,100	2.6100	2.362	2.335	2.584	2.317	2.362	11,222	2.3259	5.16%
2011-10-06	0	2.520	2.520	2.780	2.450	2.450	12,032	29,476	2.4498	2.246	2.246	2.477	2.183	2.183	13,502	2.1831	-13.99%
2011-10-04	0	2.930	2.450	3.170	-	-	0	0	-	2.611	2.183	2.825	-	-	0	-	0.00%
2011-10-03	0	2.930	2.470	2.930	-	-	1,600	3,872	2.4200	2.611	2.201	2.611	-	-	1,795	2.1566	0.00%
2011-09-30	0	2.930	2.740	3.130	-	-	0	0	-	2.611	2.442	2.789	-	-	0	-	0.00%
2011-09-28	0	2.930	2.800	3.170	-	-	0	0	-	2.611	2.495	2.825	-	-	0	-	0.00%
2011-09-27	0	2.930	2.500	3.150	-	-	0	0	-	2.611	2.228	2.807	-	-	0	-	0.00%
2011-09-26	0	2.930	2.550	2.930	-	-	0	0	-	2.611	2.272	2.611	-	-	0	-	0.00%
2011-09-23	0	2.930	2.500	3.170	-	-	0	0	-	2.611	2.228	2.825	-	-	0	-	0.00%
2011-09-22	0	2.930	2.500	3.170	-	-	0	0	-	2.611	2.228	2.825	-	-	0	-	0.00%
2011-09-21	0	2.930	2.930	3.020	2.930	3.100	16,000	47,300	2.9563	2.611	2.611	2.691	2.611	2.763	17,955	2.6344	-3.93%
2011-09-20	0	3.050	2.500	3.290	-	-	0	0	-	2.718	2.228	2.932	-	-	0	-	0.00%
2011-09-19	0	3.050	2.820	3.180	-	-	0	0	-	2.718	2.513	2.834	-	-	0	-	0.00%
2011-09-16	0	3.050	2.800	3.050	-	-	0	0	-	2.718	2.495	2.718	-	-	0	-	-2.24%
2011-09-15	0	3.120	2.680	3.120	-	-	0	0	-	2.780	2.388	2.780	-	-	0	-	0.00%
2011-09-14	0	3.120	2.680	3.120	-	-	0	0	-	2.780	2.388	2.780	-	-	0	-	0.00%
2011-09-12	0	3.120	2.680	3.300	-	-	0	0	-	2.780	2.388	2.941	-	-	0	-	0.00%
2011-09-09	0	3.120	3.000	3.120	-	-	0	0	-	2.780	2.673	2.780	-	-	0	-	0.00%
2011-09-08	0	3.120	3.020	3.290	3.120	3.120	20,000	62,400	3.1200	2.780	2.691	2.932	2.780	2.780	22,443	2.7803	0.00%
2011-09-07	0	3.120	2.900	3.120	-	-	0	0	-	2.780	2.584	2.780	-	-	0	-	0.00%
2011-09-06	0	3.120	3.000	3.290	-	-	4,580,000	14,427,000	3.1500	2.780	2.673	2.932	-	-	5,139,503	2.8071	0.00%
2011-09-05	0	3.120	2.950	3.300	-	-	0	0	-	2.780	2.629	2.941	-	-	0	-	0.00%
2011-09-02	0	3.120	2.980	3.360	-	-	0	0	-	2.780	2.656	2.994	-	-	0	-	0.00%
2011-09-01	0	3.120	3.000	3.400	2.900	3.150	10,000	30,480	3.0480	2.780	2.673	3.030	2.584	2.807	11,222	2.7162	-8.24%
2011-08-31	0	3.400	2.900	3.400	-	-	0	0	-	3.030	2.584	3.030	-	-	0	-	-0.58%
2011-08-30	0	3.420	2.880	3.420	-	-	0	0	-	3.048	2.566	3.048	-	-	0	-	0.00%
2011-08-29	0	3.420	2.820	3.420	3.600	3.600	2,000	7,200	3.6000	3.048	2.513	3.048	3.208	3.208	2,244	3.2081	14.00%
2011-08-26	0	3.000	2.980	3.180	3.000	3.000	12,000	36,000	3.0000	2.673	2.656	2.834	2.673	2.673	13,466	2.6734	-6.25%
2011-08-25	0	3.200	2.950	3.240	2.980	3.200	22,000	66,200	3.0091	2.852	2.629	2.887	2.656	2.852	24,688	2.6815	3.23%
2011-08-24	0	3.100	3.000	3.200	-	-	100	294	2.9400	2.763	2.673	2.852	-	-	112	2.6199	0.00%
2011-08-23	0	3.100	3.000	3.150	3.100	3.100	10,000	31,000	3.1000	2.763	2.673	2.807	2.763	2.763	11,222	2.7625	-4.02%
2011-08-22	0	3.230	2.680	3.250	-	-	0	0	-	2.878	2.388	2.896	-	-	0	-	0.00%
2011-08-19	0	3.230	2.860	3.230	-	-	0	0	-	2.878	2.549	2.878	-	-	0	-	-0.62%
2011-08-18	0	3.250	3.200	3.490	3.250	3.250	8,000	26,000	3.2500	2.896	2.852	3.110	2.896	2.896	8,977	2.8962	-1.81%
2011-08-17	0	3.310	3.310	3.500	3.300	3.300	4,000	13,200	3.3000	2.950	2.950	3.119	2.941	2.941	4,489	2.9408	1.85%
2011-08-16	0	3.250	3.210	3.600	3.250	3.250	10,000	32,500	3.2500	2.896	2.861	3.208	2.896	2.896	11,222	2.8962	-3.27%
2011-08-15	0	3.360	3.200	3.700	3.360	3.360	12,000	39,720	3.3100	2.994	2.852	3.297	2.994	2.994	13,466	2.9497	3.38%
2011-08-12	0	3.250	3.120	3.450	3.250	3.250	2,000	6,500	3.2500	2.896	2.780	3.074	2.896	2.896	2,244	2.8962	0.00%
2011-08-11	0	3.250	3.060	3.490	-	-	0	0	-	2.896	2.727	3.110	-	-	0	-	0.00%
2011-08-10	0	3.250	3.250	3.490	-	-	0	0	-	2.896	2.896	3.110	-	-	0	-	1.56%
2011-08-09	0	3.200	3.200	3.500	2.700	2.700	10,000	27,000	2.7000	2.852	2.852	3.119	2.406	2.406	11,222	2.4061	-13.04%
2011-08-08	0	3.680	2.800	3.680	3.680	3.680	10,000	36,800	3.6800	3.279	2.495	3.279	3.279	3.279	11,222	3.2794	0.00%
2011-08-05	0	3.680	3.500	3.680	3.700	3.700	30,000	111,000	3.7000	3.279	3.119	3.279	3.297	3.297	33,665	3.2972	3.08%
2011-08-04	0	3.570	3.560	3.700	3.500	3.570	12,000	42,500	3.5417	3.181	3.172	3.297	3.119	3.181	13,466	3.1561	-3.51%
2011-08-03	0	3.700	3.500	3.700	-	-	0	0	-	3.297	3.119	3.297	-	-	0	-	0.00%
2011-08-02	0	3.700	3.600	3.740	-	-	0	0	-	3.297	3.208	3.333	-	-	0	-	0.00%
2011-08-01	0	3.700	3.600	3.750	3.600	3.700	7,200	26,072	3.6211	3.297	3.208	3.342	3.208	3.297	8,080	3.2269	-1.33%
2011-07-29	0	3.750	3.610	3.900	-	-	0	0	-	3.342	3.217	3.475	-	-	0	-	0.00%
2011-07-28	0	3.750	3.620	3.750	-	-	0	0	-	3.342	3.226	3.342	-	-	0	-	-1.32%
2011-07-27	0	3.800	3.700	3.820	-	-	0	0	-	3.386	3.297	3.404	-	-	0	-	0.00%
2011-07-26	0	3.800	3.680	3.820	3.800	3.800	148,000	562,400	3.8000	3.386	3.279	3.404	3.386	3.386	166,080	3.3863	0.00%
2011-07-25	0	3.800	3.800	3.820	3.760	3.800	278,000	1,052,600	3.7863	3.386	3.386	3.404	3.351	3.386	311,961	3.3741	-0.52%
2011-07-22	0	3.820	3.810	3.890	3.820	3.820	30,000	114,600	3.8200	3.404	3.395	3.467	3.404	3.404	33,665	3.4041	0.53%
2011-07-21	0	3.800	3.800	3.820	3.800	3.800	100,000	380,000	3.8000	3.386	3.386	3.404	3.386	3.386	112,216	3.3863	0.00%
2011-07-20	0	3.800	3.760	3.820	3.800	3.820	72,000	273,920	3.8044	3.386	3.351	3.404	3.386	3.404	80,796	3.3903	0.00%
2011-07-19	0	3.800	3.800	3.900	3.760	3.820	158,000	599,080	3.7916	3.386	3.386	3.475	3.351	3.404	177,302	3.3789	0.00%
2011-07-18	0	3.800	3.800	3.850	3.800	3.810	74,000	281,300	3.8014	3.386	3.386	3.431	3.386	3.395	83,040	3.3875	0.00%
2011-07-15	0	3.800	3.800	4.000	3.800	3.800	16,000	60,800	3.8000	3.386	3.386	3.565	3.386	3.386	17,955	3.3863	0.00%
2011-07-14	0	3.800	3.800	3.830	3.800	3.830	119,000	452,270	3.8006	3.386	3.386	3.413	3.386	3.413	133,537	3.3868	0.00%
2011-07-13	0	3.800	3.800	3.900	3.800	3.800	40,000	152,000	3.8000	3.386	3.386	3.475	3.386	3.386	44,886	3.3863	1.06%
2011-07-12	0	3.760	3.760	3.880	3.760	3.800	80,000	302,900	3.7863	3.351	3.351	3.458	3.351	3.386	89,773	3.3741	-3.59%
2011-07-11	0	3.900	3.820	3.900	-	-	0	0	-	3.475	3.404	3.475	-	-	0	-	0.00%
2011-07-08	0	3.900	3.840	3.900	-	-	0	0	-	3.475	3.422	3.475	-	-	0	-	0.00%
2011-07-07	0	3.900	3.820	3.900	-	-	0	0	-	3.475	3.404	3.475	-	-	0	-	0.00%
2011-07-06	0	3.900	3.800	4.140	-	-	0	0	-	3.475	3.386	3.689	-	-	0	-	0.00%
2011-07-05	0	3.900	3.820	4.000	-	-	0	0	-	3.475	3.404	3.565	-	-	0	-	0.00%
2011-07-04	0	3.900	3.850	3.900	3.900	3.900	10,000	39,000	3.9000	3.475	3.431	3.475	3.475	3.475	11,222	3.4754	0.00%
2011-06-30	0	3.900	3.800	3.900	-	-	0	0	-	3.475	3.386	3.475	-	-	0	-	0.00%
2011-06-29	0	3.900	3.800	3.900	3.900	3.900	40,000	156,000	3.9000	3.475	3.386	3.475	3.475	3.475	44,886	3.4754	2.36%
2011-06-28	0	3.810	3.800	3.900	-	-	0	0	-	3.395	3.386	3.475	-	-	0	-	0.00%
2011-06-27	0	3.810	3.800	3.890	3.810	3.810	2,000	7,620	3.8100	3.395	3.386	3.467	3.395	3.395	2,244	3.3952	0.26%
2011-06-24	0	3.800	3.800	3.950	3.800	3.820	20,000	76,320	3.8160	3.386	3.386	3.520	3.386	3.404	22,443	3.4006	2.15%
2011-06-23	0	3.720	3.720	4.100	-	-	0	0	-	3.315	3.315	3.654	-	-	0	-	1.09%
2011-06-22	0	3.680	3.680	3.800	3.600	3.630	34,800	125,620	3.6098	3.279	3.279	3.386	3.208	3.235	39,051	3.2168	2.22%
2011-06-21	0	3.600	3.550	3.600	-	-	0	0	-	3.208	3.164	3.208	-	-	0	-	-1.37%
2011-06-20	0	3.650	3.610	3.680	3.650	3.680	36,000	132,000	3.6667	3.253	3.217	3.279	3.253	3.279	40,398	3.2675	-1.35%
2011-06-17	0	3.700	3.700	3.790	3.700	3.700	16,000	59,200	3.7000	3.297	3.297	3.377	3.297	3.297	17,955	3.2972	-4.64%
2011-06-16	0	3.880	3.800	3.880	-	-	0	0	-	3.458	3.386	3.458	-	-	0	-	-0.26%
2011-06-15	0	3.890	3.700	3.890	-	-	0	0	-	3.467	3.297	3.467	-	-	0	-	0.00%
2011-06-14	0	3.890	3.800	3.890	-	-	0	0	-	3.467	3.386	3.467	-	-	0	-	0.00%
2011-06-13	0	3.890	3.650	3.900	-	-	0	0	-	3.467	3.253	3.475	-	-	0	-	0.00%
2011-06-10	0	3.890	3.700	3.890	-	-	0	0	-	3.467	3.297	3.467	-	-	0	-	-0.26%
2011-06-09	0	3.900	3.800	3.900	3.900	3.900	20,000	78,000	3.9000	3.475	3.386	3.475	3.475	3.475	22,443	3.4754	0.00%
2011-06-08	0	3.900	3.830	3.900	-	-	0	0	-	3.475	3.413	3.475	-	-	0	-	-1.27%
2011-06-07	0	3.950	3.780	3.980	3.950	3.980	50,000	197,800	3.9560	3.520	3.368	3.547	3.520	3.547	56,108	3.5253	-1.25%
2011-06-03	0	4.000	4.000	4.030	-	-	0	0	-	3.565	3.565	3.591	-	-	0	-	0.00%
2011-06-02	0	4.000	4.000	4.030	4.000	4.000	128,000	512,000	4.0000	3.565	3.565	3.591	3.565	3.565	143,637	3.5645	-1.23%
2011-06-01	0	4.050	4.020	4.100	4.050	4.100	52,000	212,100	4.0788	3.609	3.582	3.654	3.609	3.654	58,352	3.6348	-2.41%
2011-05-31	0	4.150	4.060	4.100	4.020	4.150	4,400	17,920	4.0727	3.698	3.618	3.654	3.582	3.698	4,938	3.6294	3.23%
2011-05-30	0	4.020	4.020	4.140	3.980	4.250	375,801	1,507,438	4.0113	3.582	3.582	3.689	3.547	3.787	421,710	3.5746	-5.41%
2011-05-27	0	4.250	4.150	4.350	4.250	4.500	300,000	1,313,120	4.3771	3.787	3.698	3.876	3.787	4.010	336,649	3.9006	-9.57%
2011-05-26	1	-	-	-	-	-	0	0	-	4.188	-	-	-	-	0	-	0.00%
2011-05-25	1	-	-	-	-	-	0	0	-	4.188	-	-	-	-	0	-	0.00%
2011-05-24	0	4.700	4.700	4.740	4.500	4.700	38,000	172,240	4.5326	4.188	4.188	4.224	4.010	4.188	42,642	4.0392	0.00%
2011-05-23	0	4.700	4.700	4.820	4.700	4.700	8,000	37,600	4.7000	4.188	4.188	4.295	4.188	4.188	8,977	4.1883	-1.05%
2011-05-20	0	4.750	4.750	4.790	4.750	4.780	34,000	161,800	4.7588	4.233	4.233	4.269	4.233	4.260	38,154	4.2408	-1.04%
2011-05-19	0	4.800	4.790	4.890	-	-	1,203	5,702	4.7398	4.277	4.269	4.358	-	-	1,350	4.2238	0.00%
2011-05-18	0	4.800	4.740	4.840	4.800	4.800	10,000	48,000	4.8000	4.277	4.224	4.313	4.277	4.277	11,222	4.2775	0.00%
2011-05-17	0	4.800	4.780	4.890	4.800	4.850	28,000	134,900	4.8179	4.277	4.260	4.358	4.277	4.322	31,421	4.2934	-2.04%
2011-05-16	0	4.900	4.800	4.900	-	-	0	0	-	4.367	4.277	4.367	-	-	0	-	0.00%
2011-05-13	0	4.900	4.820	4.900	4.900	4.900	2,000	9,800	4.9000	4.367	4.295	4.367	4.367	4.367	2,244	4.3666	1.03%
2011-05-12	0	4.850	4.840	4.880	4.850	4.880	30,000	146,180	4.8727	4.322	4.313	4.349	4.322	4.349	33,665	4.3422	-1.42%
2011-05-11	0	4.920	4.890	4.930	4.920	4.920	20,400	100,320	4.9176	4.384	4.358	4.393	4.384	4.384	22,892	4.3823	-0.40%
2011-05-09	0	4.940	4.880	4.950	4.850	4.940	238,000	1,158,080	4.8659	4.402	4.349	4.411	4.322	4.402	267,075	4.3362	-1.00%
2011-05-06	0	4.990	4.880	4.990	4.990	4.990	2,000	9,980	4.9900	4.447	4.349	4.447	4.447	4.447	2,244	4.4468	1.84%
2011-05-05	0	4.900	4.880	4.990	4.900	4.900	6,000	29,400	4.9000	4.367	4.349	4.447	4.367	4.367	6,733	4.3666	-1.41%
2011-05-04	0	4.970	4.900	5.000	-	-	0	0	-	4.429	4.367	4.456	-	-	0	-	0.00%
2011-05-03	0	4.970	4.970	5.000	4.970	4.970	4,000	19,880	4.9700	4.429	4.429	4.456	4.429	4.429	4,489	4.4289	-0.20%
2011-04-29	0	4.980	4.900	5.100	-	-	0	0	-	4.438	4.367	4.545	-	-	0	-	0.00%
2011-04-28	0	4.980	4.980	5.140	4.980	5.000	40,000	199,860	4.9965	4.438	4.438	4.580	4.438	4.456	44,886	4.4526	-0.20%
2011-04-27	0	4.990	4.950	5.100	4.990	5.000	24,000	119,800	4.9917	4.447	4.411	4.545	4.447	4.456	26,932	4.4483	-0.40%
2011-04-26	0	5.010	4.990	5.050	-	-	0	0	-	4.465	4.447	4.500	-	-	0	-	0.00%
2011-04-21	0	5.010	5.010	5.180	4.990	5.010	12,000	59,960	4.9967	4.465	4.465	4.616	4.447	4.465	13,466	4.4527	0.20%
2011-04-20	0	5.000	4.960	5.010	5.000	5.000	30,000	150,000	5.0000	4.456	4.420	4.465	4.456	4.456	33,665	4.4557	0.00%
2011-04-19	0	5.000	5.000	5.010	5.000	5.000	12,000	60,000	5.0000	4.456	4.456	4.465	4.456	4.456	13,466	4.4557	0.00%
2011-04-18	0	5.000	4.940	5.000	4.850	5.000	28,000	137,780	4.9207	4.456	4.402	4.456	4.322	4.456	31,421	4.3850	0.20%
2011-04-15	0	4.990	4.850	5.000	-	-	0	0	-	4.447	4.322	4.456	-	-	0	-	0.00%
2011-04-14	0	4.990	4.930	5.000	4.920	4.990	32,000	157,580	4.9244	4.447	4.393	4.456	4.384	4.447	35,909	4.3883	1.42%
2011-04-13	0	4.920	4.920	4.990	4.900	5.000	26,000	128,560	4.9446	4.384	4.384	4.447	4.367	4.456	29,176	4.4063	-1.60%
2011-04-12	0	5.000	5.000	5.100	4.950	5.040	112,000	557,760	4.9800	4.456	4.456	4.545	4.411	4.491	125,682	4.4379	0.00%
2011-04-11	0	5.000	4.850	5.070	5.000	5.020	20,000	100,220	5.0110	4.456	4.322	4.518	4.456	4.474	22,443	4.4655	-1.19%
2011-04-08	0	5.060	5.010	5.100	-	-	0	0	-	4.509	4.465	4.545	-	-	0	-	0.00%
2011-04-07	0	5.060	5.010	5.100	-	-	0	0	-	4.509	4.465	4.545	-	-	0	-	0.00%
2011-04-06	0	5.060	5.010	5.100	5.060	5.110	12,000	60,920	5.0767	4.509	4.465	4.545	4.509	4.554	13,466	4.5240	-1.17%
2011-04-04	0	5.120	5.070	5.120	5.120	5.120	6,000	30,720	5.1200	4.563	4.518	4.563	4.563	4.563	6,733	4.5626	0.20%
2011-04-01	0	5.110	5.100	5.110	5.110	5.150	23,081	118,265	5.1239	4.554	4.545	4.554	4.554	4.589	25,901	4.5661	0.20%
2011-03-31	0	5.100	5.100	5.200	5.070	5.070	22,000	111,540	5.0700	4.545	4.545	4.634	4.518	4.518	24,688	4.5181	0.59%
2011-03-30	0	5.070	5.060	5.280	5.070	5.070	10,000	50,700	5.0700	4.518	4.509	4.705	4.518	4.518	11,222	4.5181	0.20%
2011-03-29	0	5.060	5.060	5.070	5.060	5.140	58,000	294,380	5.0755	4.509	4.509	4.518	4.509	4.580	65,085	4.5230	-1.36%
2011-03-28	0	5.130	5.110	5.160	5.130	5.200	52,382	271,121	5.1758	4.572	4.554	4.598	4.572	4.634	58,781	4.6124	-0.97%
2011-03-25	0	5.180	5.100	5.200	5.100	5.180	6,000	30,920	5.1533	4.616	4.545	4.634	4.545	4.616	6,733	4.5923	2.17%
2011-03-24	0	5.070	5.070	5.150	5.070	5.070	16,000	81,120	5.0700	4.518	4.518	4.589	4.518	4.518	17,955	4.5181	0.20%
2011-03-23	0	5.060	5.060	5.090	5.060	5.200	38,000	193,300	5.0868	4.509	4.509	4.536	4.509	4.634	42,642	4.5331	0.00%
2011-03-22	0	5.060	5.030	5.160	-	-	0	0	-	4.509	4.482	4.598	-	-	0	-	0.00%
2011-03-21	0	5.060	5.060	5.180	5.020	5.030	14,000	70,340	5.0243	4.509	4.509	4.616	4.474	4.482	15,710	4.4773	0.60%
2011-03-18	0	5.030	4.970	5.110	5.030	5.110	72,000	362,980	5.0414	4.482	4.429	4.554	4.482	4.554	80,796	4.4926	-1.18%
2011-03-17	0	5.090	5.030	5.150	5.090	5.200	30,000	154,580	5.1527	4.536	4.482	4.589	4.536	4.634	33,665	4.5917	-1.17%
2011-03-16	0	5.150	5.150	5.250	-	-	0	0	-	4.589	4.589	4.678	-	-	0	-	1.98%
2011-03-15	0	5.050	5.050	5.200	5.050	5.180	92,000	469,900	5.1076	4.500	4.500	4.634	4.500	4.616	103,239	4.5516	-2.88%
2011-03-14	0	5.200	5.150	5.200	5.190	5.200	30,000	155,900	5.1967	4.634	4.589	4.634	4.625	4.634	33,665	4.6309	0.19%
2011-03-11	0	5.190	5.080	5.190	-	-	0	0	-	4.625	4.527	4.625	-	-	0	-	-0.19%
2011-03-10	0	5.200	5.150	5.250	5.190	5.200	40,000	207,940	5.1985	4.634	4.589	4.678	4.625	4.634	44,886	4.6326	3.17%
2011-03-09	0	5.040	5.040	5.110	5.030	5.200	63,209	320,261	5.0667	4.491	4.491	4.554	4.482	4.634	70,931	4.5151	0.20%
2011-03-08	0	5.030	5.030	5.200	5.020	5.200	150,894	767,499	5.0863	4.482	4.482	4.634	4.474	4.634	169,328	4.5326	-1.37%
2011-03-07	0	5.100	5.100	5.120	5.000	5.120	48,000	244,120	5.0858	4.545	4.545	4.563	4.456	4.563	53,864	4.5322	-1.16%
2011-03-04	0	5.160	5.160	5.240	5.110	5.160	36,000	184,600	5.1278	4.598	4.598	4.670	4.554	4.598	40,398	4.5696	-0.96%
2011-03-03	0	5.210	5.200	5.210	5.320	5.320	27,320	145,039	5.3089	4.643	4.634	4.643	4.741	4.741	30,657	4.7310	-2.07%
2011-03-02	0	5.320	5.250	5.320	5.200	5.350	84,000	443,800	5.2833	4.741	4.678	4.741	4.634	4.768	94,262	4.7082	4.31%
2011-03-01	0	5.100	5.100	5.150	5.000	5.100	4,000	20,200	5.0500	4.545	4.545	4.589	4.456	4.545	4,489	4.5002	-1.16%
2011-02-28	0	5.160	5.160	5.200	5.000	5.160	62,000	318,500	5.1371	4.598	4.598	4.634	4.456	4.598	69,574	4.5779	3.20%
2011-02-25	0	5.000	5.000	5.110	5.000	5.000	16,000	80,000	5.0000	4.456	4.456	4.554	4.456	4.456	17,955	4.4557	0.81%
2011-02-24	0	4.960	4.960	5.000	4.960	4.960	4,000	19,840	4.9600	4.420	4.420	4.456	4.420	4.420	4,489	4.4200	-0.80%
2011-02-23	0	5.000	4.950	5.000	4.910	5.030	30,000	149,380	4.9793	4.456	4.411	4.456	4.375	4.482	33,665	4.4373	-1.96%
2011-02-22	0	5.100	4.850	5.100	-	-	0	0	-	4.545	4.322	4.545	-	-	0	-	0.00%
2011-02-21	0	5.100	4.980	5.160	-	-	0	0	-	4.545	4.438	4.598	-	-	0	-	0.00%
2011-02-18	0	5.100	5.100	5.190	5.100	5.100	6,000	30,600	5.1000	4.545	4.545	4.625	4.545	4.545	6,733	4.5448	-0.97%
2011-02-17	0	5.150	5.150	5.230	5.150	5.160	20,000	103,100	5.1550	4.589	4.589	4.661	4.589	4.598	22,443	4.5938	-0.19%
2011-02-16	0	5.160	5.160	5.240	-	-	0	0	-	4.598	4.598	4.670	-	-	0	-	0.19%
2011-02-15	0	5.150	5.150	5.220	5.150	5.260	28,000	146,400	5.2286	4.589	4.589	4.652	4.589	4.687	31,421	4.6594	0.00%
2011-02-14	0	5.150	5.050	5.160	5.150	5.160	24,000	123,720	5.1550	4.589	4.500	4.598	4.589	4.598	26,932	4.5938	3.00%
2011-02-11	0	5.000	4.980	5.060	5.000	5.000	10,000	50,000	5.0000	4.456	4.438	4.509	4.456	4.456	11,222	4.4557	0.00%
2011-02-10	0	5.000	4.950	5.020	5.000	5.020	16,000	80,120	5.0075	4.456	4.411	4.474	4.456	4.474	17,955	4.4624	-0.60%
2011-02-09	0	5.030	4.990	5.040	4.950	5.040	706,000	3,529,460	4.9992	4.482	4.447	4.491	4.411	4.491	792,247	4.4550	0.60%
2011-02-08	0	5.000	4.990	5.000	4.910	5.060	582,000	2,913,620	5.0062	4.456	4.447	4.456	4.375	4.509	653,098	4.4612	-2.91%
2011-02-07	0	5.150	5.100	5.150	5.090	5.200	164,000	843,980	5.1462	4.589	4.545	4.589	4.536	4.634	184,035	4.5860	-0.96%
2011-02-02	0	5.200	5.180	5.290	5.130	5.250	112,000	579,560	5.1746	4.634	4.616	4.714	4.572	4.678	125,682	4.6113	-1.70%
2011-02-01	0	5.290	5.200	5.300	5.050	5.310	100,500	514,860	5.1230	4.714	4.634	4.723	4.500	4.732	112,777	4.5653	-3.82%
2011-01-31	0	5.500	5.310	5.500	5.400	6.070	148,000	828,280	5.5965	4.901	4.732	4.901	4.812	5.409	166,080	4.9872	-3.68%
2011-01-28	0	7.000	6.950	7.010	6.950	7.060	2,906,230	20,336,567	6.9976	5.088	5.052	5.096	5.052	5.132	3,998,044	5.0866	0.00%
2011-01-27	0	7.000	6.940	7.020	6.950	7.120	1,798,162	12,599,798	7.0070	5.088	5.045	5.103	5.052	5.176	2,473,696	5.0935	0.00%
2011-01-26	0	7.000	6.930	7.020	6.870	7.120	1,000,642	6,988,809	6.9843	5.088	5.038	5.103	4.994	5.176	1,376,564	5.0770	0.00%
2011-01-25	0	7.000	7.000	7.020	6.780	7.020	1,265,200	8,787,856	6.9458	5.088	5.088	5.103	4.928	5.103	1,740,511	5.0490	4.17%
2011-01-24	0	6.720	6.660	6.730	6.450	6.730	1,448,000	9,623,560	6.6461	4.885	4.841	4.892	4.689	4.892	1,991,985	4.8311	5.00%
2011-01-21	0	6.400	6.360	6.450	6.200	6.400	510,000	3,220,340	6.3144	4.652	4.623	4.689	4.507	4.652	701,597	4.5900	2.89%
2011-01-20	0	6.220	6.200	6.230	6.180	6.550	888,136	5,629,470	6.3385	4.521	4.507	4.529	4.492	4.761	1,221,791	4.6076	0.16%
2011-01-19	0	6.210	6.160	6.230	6.100	6.220	752,341	4,652,700	6.1843	4.514	4.478	4.529	4.434	4.521	1,034,981	4.4954	1.80%
2011-01-18	0	6.100	6.080	6.100	5.980	6.110	304,000	1,837,320	6.0438	4.434	4.420	4.434	4.347	4.441	418,207	4.3933	2.35%
2011-01-17	0	5.960	5.900	5.970	5.930	5.960	110,000	654,200	5.9473	4.332	4.289	4.340	4.311	4.332	151,325	4.3231	1.02%
2011-01-14	0	5.900	5.840	5.900	5.870	5.930	68,600	405,022	5.9041	4.289	4.245	4.289	4.267	4.311	94,372	4.2918	0.34%
2011-01-13	0	5.880	5.850	5.900	5.800	5.990	674,000	3,962,720	5.8794	4.274	4.252	4.289	4.216	4.354	927,209	4.2738	3.34%
2011-01-12	0	5.690	5.600	5.690	5.680	5.690	70,000	397,960	5.6851	4.136	4.071	4.136	4.129	4.136	96,298	4.1326	1.61%
2011-01-11	0	5.600	5.600	5.650	5.580	5.680	191,400	1,072,136	5.6015	4.071	4.071	4.107	4.056	4.129	263,305	4.0718	-0.36%
2011-01-10	0	5.620	5.600	5.630	5.600	5.650	66,000	371,620	5.6306	4.085	4.071	4.093	4.071	4.107	90,795	4.0930	0.36%
2011-01-07	0	5.600	5.600	5.640	5.600	5.610	214,000	1,198,460	5.6003	4.071	4.071	4.100	4.071	4.078	294,396	4.0709	0.72%
2011-01-06	0	5.560	5.530	5.650	5.550	5.650	154,000	857,960	5.5712	4.042	4.020	4.107	4.034	4.107	211,855	4.0498	-0.71%
2011-01-05	0	5.600	5.570	5.610	5.540	5.620	136,099	760,925	5.5910	4.071	4.049	4.078	4.027	4.085	187,229	4.0641	1.82%
2011-01-04	0	5.500	5.500	5.550	5.500	5.500	20,000	110,000	5.5000	3.998	3.998	4.034	3.998	3.998	27,514	3.9980	-0.36%
2011-01-03	0	5.520	5.450	5.530	5.400	5.530	158,000	868,600	5.4975	4.013	3.962	4.020	3.925	4.020	217,358	3.9962	-0.18%
2010-12-31	0	5.530	5.400	5.530	-	-	0	0	-	4.020	3.925	4.020	-	-	0	-	0.00%
2010-12-30	0	5.530	5.350	5.530	5.500	5.530	104,000	573,880	5.5181	4.020	3.889	4.020	3.998	4.020	143,071	4.0112	0.55%
2010-12-29	0	5.500	5.410	5.530	5.500	5.500	80,000	440,000	5.5000	3.998	3.933	4.020	3.998	3.998	110,054	3.9980	0.00%
2010-12-28	0	5.500	5.300	5.500	5.450	5.500	70,000	384,000	5.4857	3.998	3.853	3.998	3.962	3.998	96,298	3.9876	-0.72%
2010-12-24	0	5.540	5.400	5.550	5.520	5.540	96,000	530,680	5.5279	4.027	3.925	4.034	4.013	4.027	132,065	4.0183	0.73%
2010-12-23	0	5.500	5.360	5.500	5.420	5.500	96,000	525,400	5.4729	3.998	3.896	3.998	3.940	3.998	132,065	3.9783	-0.54%
2010-12-22	0	5.530	5.400	5.550	5.430	5.540	70,000	383,700	5.4814	4.020	3.925	4.034	3.947	4.027	96,298	3.9845	2.41%
2010-12-21	0	5.400	5.250	5.490	5.390	5.400	14,000	75,500	5.3929	3.925	3.816	3.991	3.918	3.925	19,260	3.9201	0.00%
2010-12-20	0	5.400	5.250	5.420	5.250	5.400	22,000	117,900	5.3591	3.925	3.816	3.940	3.816	3.925	30,265	3.8956	0.00%
2010-12-17	0	5.400	5.300	5.410	5.400	5.400	4,000	21,600	5.4000	3.925	3.853	3.933	3.925	3.925	5,503	3.9253	0.00%
2010-12-16	0	5.400	5.300	5.470	5.400	5.400	44,000	237,600	5.4000	3.925	3.853	3.976	3.925	3.925	60,530	3.9253	0.00%
2010-12-15	0	5.400	5.250	5.480	5.400	5.400	18,000	97,200	5.4000	3.925	3.816	3.983	3.925	3.925	24,762	3.9253	0.00%
2010-12-14	0	5.400	5.230	5.480	5.200	5.400	10,000	53,560	5.3560	3.925	3.802	3.983	3.780	3.925	13,757	3.8933	-0.37%
2010-12-13	0	5.420	5.250	5.450	5.400	5.420	88,000	476,440	5.4141	3.940	3.816	3.962	3.925	3.940	121,060	3.9356	0.37%
2010-12-10	0	5.400	5.230	5.430	5.350	5.400	106,000	571,740	5.3938	3.925	3.802	3.947	3.889	3.925	145,822	3.9208	1.89%
2010-12-09	0	5.300	5.250	5.390	5.300	5.390	32,000	170,860	5.3394	3.853	3.816	3.918	3.853	3.918	44,022	3.8813	-1.67%
2010-12-08	0	5.390	5.300	5.400	-	-	0	0	-	3.918	3.853	3.925	-	-	0	-	0.00%
2010-12-07	0	5.390	5.300	5.400	5.300	5.390	18,000	95,760	5.3200	3.918	3.853	3.925	3.853	3.918	24,762	3.8672	-0.19%
2010-12-06	0	5.400	5.220	5.400	5.400	5.400	27,000	145,600	5.3926	3.925	3.794	3.925	3.925	3.925	37,143	3.9199	0.00%
2010-12-03	0	5.400	5.280	5.420	5.160	5.400	72,000	386,060	5.3619	3.925	3.838	3.940	3.751	3.925	99,049	3.8977	0.00%
2010-12-02	0	5.400	5.250	5.400	5.470	5.470	10,000	54,700	5.4700	3.925	3.816	3.925	3.976	3.976	13,757	3.9762	0.00%
2010-12-01	0	5.400	5.260	5.450	5.250	5.400	110,000	582,160	5.2924	3.925	3.824	3.962	3.816	3.925	151,325	3.8471	3.85%
2010-11-30	0	5.200	5.120	5.210	5.150	5.250	38,000	196,900	5.1816	3.780	3.722	3.787	3.744	3.816	52,276	3.7666	-0.95%
2010-11-29	0	5.250	5.160	5.340	-	-	0	0	-	3.816	3.751	3.882	-	-	0	-	0.00%
2010-11-26	0	5.250	5.150	5.250	5.140	5.250	24,000	124,560	5.1900	3.816	3.744	3.816	3.736	3.816	33,016	3.7727	0.00%
2010-11-25	0	5.250	5.250	5.300	5.150	5.150	22,000	113,300	5.1500	3.816	3.816	3.853	3.744	3.744	30,265	3.7436	-0.94%
2010-11-24	0	5.300	5.160	5.350	5.250	5.300	72,000	381,280	5.2956	3.853	3.751	3.889	3.816	3.853	99,049	3.8494	2.91%
2010-11-23	0	5.150	5.130	5.200	5.110	5.200	44,000	227,700	5.1750	3.744	3.729	3.780	3.715	3.780	60,530	3.7618	0.98%
2010-11-22	0	5.100	5.100	5.280	5.100	5.100	10,000	51,000	5.1000	3.707	3.707	3.838	3.707	3.707	13,757	3.7073	0.79%
2010-11-19	0	5.060	5.060	5.270	5.050	5.050	14,000	70,720	5.0514	3.678	3.678	3.831	3.671	3.671	19,260	3.6719	-1.75%
2010-11-18	0	5.150	5.150	5.200	4.950	5.500	114,000	579,600	5.0842	3.744	3.744	3.780	3.598	3.998	156,828	3.6958	-2.83%
2010-11-17	0	5.300	5.200	5.390	5.300	5.300	34,000	180,200	5.3000	3.853	3.780	3.918	3.853	3.853	46,773	3.8526	-0.93%
2010-11-16	0	5.350	5.280	5.350	5.300	5.400	104,000	555,520	5.3415	3.889	3.838	3.889	3.853	3.925	143,071	3.8828	-0.56%
2010-11-15	0	5.380	5.350	5.400	-	-	0	0	-	3.911	3.889	3.925	-	-	0	-	0.00%
2010-11-12	0	5.380	5.380	5.400	5.360	5.400	60,000	322,320	5.3720	3.911	3.911	3.925	3.896	3.925	82,541	3.9050	-0.74%
2010-11-11	0	5.420	5.350	5.450	5.420	5.420	16,000	86,720	5.4200	3.940	3.889	3.962	3.940	3.940	22,011	3.9399	1.12%
2010-11-10	0	5.360	5.360	5.490	5.350	5.490	52,000	278,940	5.3642	3.896	3.896	3.991	3.889	3.991	71,535	3.8993	-0.56%
2010-11-09	0	5.390	5.470	5.490	5.380	5.500	41,000	224,100	5.4659	3.918	3.976	3.991	3.911	3.998	56,403	3.9732	0.37%
2010-11-08	0	5.370	5.370	5.480	5.370	5.500	116,000	632,900	5.4560	3.904	3.904	3.983	3.904	3.998	159,579	3.9661	-0.56%
2010-11-05	0	5.400	5.400	5.480	5.350	5.500	153,000	826,220	5.4001	3.925	3.925	3.983	3.889	3.998	210,479	3.9254	1.50%
2010-11-04	0	5.320	5.320	5.400	5.200	5.450	195,600	1,051,780	5.3772	3.867	3.867	3.925	3.780	3.962	269,083	3.9088	3.50%
2010-11-03	0	5.140	5.100	5.150	5.080	5.140	370,000	1,889,480	5.1067	3.736	3.707	3.744	3.693	3.736	509,002	3.7121	0.39%
2010-11-02	0	5.120	5.110	5.190	5.100	5.120	128,000	653,720	5.1072	3.722	3.715	3.773	3.707	3.722	176,087	3.7125	-0.39%
2010-11-01	0	5.140	5.080	5.140	5.080	5.200	92,000	471,520	5.1252	3.736	3.693	3.736	3.693	3.780	126,563	3.7256	0.00%
2010-10-29	0	5.140	5.120	5.200	5.140	5.160	16,000	82,320	5.1450	3.736	3.722	3.780	3.736	3.751	22,011	3.7400	-0.39%
2010-10-28	0	5.160	5.150	5.160	5.150	5.200	4,722,000	25,249,360	5.3472	3.751	3.744	3.751	3.744	3.780	6,495,964	3.8869	-0.77%
2010-10-27	0	5.200	5.150	5.200	-	-	1,910,000	10,217,000	5.3492	3.780	3.744	3.780	-	-	2,627,550	3.8884	0.00%
2010-10-26	0	5.200	5.200	5.240	5.120	5.250	164,016	851,862	5.1938	3.780	3.780	3.809	3.722	3.816	225,634	3.7754	0.97%
2010-10-25	0	5.150	5.140	5.200	5.150	5.180	14,000	72,220	5.1586	3.744	3.736	3.780	3.744	3.765	19,260	3.7498	1.38%
2010-10-22	0	5.080	5.080	5.150	5.050	5.150	182,031	924,876	5.0809	3.693	3.693	3.744	3.671	3.744	250,417	3.6934	-2.12%
2010-10-21	0	5.190	5.150	5.200	5.190	5.300	80,000	417,460	5.2183	3.773	3.744	3.780	3.773	3.853	110,054	3.7932	-2.08%
2010-10-20	0	5.300	5.210	5.300	5.150	5.300	50,000	259,660	5.1932	3.853	3.787	3.853	3.744	3.853	68,784	3.7750	1.92%
2010-10-19	0	5.200	5.200	5.270	5.200	5.280	30,000	156,800	5.2267	3.780	3.780	3.831	3.780	3.838	41,270	3.7993	-1.89%
2010-10-18	0	5.300	5.240	5.300	5.260	5.410	242,000	1,291,660	5.3374	3.853	3.809	3.853	3.824	3.933	332,915	3.8799	-2.03%
2010-10-15	0	5.410	5.380	5.410	5.340	5.420	416,000	2,244,140	5.3946	3.933	3.911	3.933	3.882	3.940	572,283	3.9214	1.31%
2010-10-14	0	5.340	5.320	5.370	5.340	5.400	317,203	1,705,816	5.3777	3.882	3.867	3.904	3.882	3.925	436,370	3.9091	-1.11%
2010-10-13	0	5.400	5.370	5.400	5.360	5.500	708,000	3,839,880	5.4236	3.925	3.904	3.925	3.896	3.998	973,982	3.9425	-2.00%
2010-10-12	0	5.510	5.460	5.510	5.280	5.650	1,032,982	5,560,252	5.3827	4.005	3.969	4.005	3.838	4.107	1,421,053	3.9128	-2.82%
2010-10-11	0	5.670	5.620	5.650	5.320	6.200	4,248,481	23,743,899	5.5888	4.122	4.085	4.107	3.867	4.507	5,844,553	4.0626	11.18%
2010-10-08	1	-	-	-	-	-	0	0	-	3.707	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	3.707	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	3.707	-	-	-	-	0	-	0.00%
2010-10-05	1	5.100	4.950	5.100	4.800	5.130	295,000	1,440,420	4.8828	3.707	3.598	3.707	3.489	3.729	405,826	3.5494	5.15%
2010-10-04	0	4.850	4.800	4.850	4.800	4.860	364,000	1,764,980	4.8488	3.526	3.489	3.526	3.489	3.533	500,748	3.5247	0.00%
2010-09-30	0	4.850	4.720	4.850	4.600	4.860	226,000	1,081,140	4.7838	3.526	3.431	3.526	3.344	3.533	310,904	3.4774	6.83%
2010-09-29	0	4.540	4.500	4.550	4.300	4.590	553,000	2,483,510	4.4910	3.300	3.271	3.307	3.126	3.337	760,751	3.2645	5.58%
2010-09-28	0	4.300	4.200	4.300	4.300	4.300	32,000	137,600	4.3000	3.126	3.053	3.126	3.126	3.126	44,022	3.1257	2.38%
2010-09-27	0	4.200	4.100	4.300	4.200	4.200	20,000	84,000	4.2000	3.053	2.980	3.126	3.053	3.053	27,514	3.0530	-1.87%
2010-09-24	0	4.280	4.140	4.280	-	-	0	0	-	3.111	3.009	3.111	-	-	0	-	0.00%
2010-09-22	0	4.280	4.250	4.290	4.220	4.280	56,000	238,780	4.2639	3.111	3.089	3.118	3.068	3.111	77,038	3.0995	0.47%
2010-09-21	0	4.260	4.260	4.300	4.200	4.260	140,000	596,600	4.2614	3.097	3.097	3.126	3.053	3.097	192,595	3.0977	3.65%
2010-09-20	0	4.110	4.110	4.280	4.110	4.110	20,000	82,200	4.1100	2.988	2.988	3.111	2.988	2.988	27,514	2.9876	-3.97%
2010-09-17	0	4.280	4.250	4.280	4.280	4.280	100,455	429,911	4.2796	3.111	3.089	3.111	3.111	3.111	138,194	3.1109	-0.23%
2010-09-16	0	4.290	4.280	4.320	4.290	4.300	20,000	85,900	4.2950	3.118	3.111	3.140	3.118	3.126	27,514	3.1221	-0.23%
2010-09-15	0	4.300	4.280	4.310	4.270	4.300	70,000	300,300	4.2900	3.126	3.111	3.133	3.104	3.126	96,298	3.1185	1.65%
2010-09-14	0	4.230	4.110	4.250	4.110	4.230	47,000	196,500	4.1809	3.075	2.988	3.089	2.988	3.075	64,657	3.0391	2.42%
2010-09-13	0	4.250	4.250	4.300	4.200	4.210	18,000	75,640	4.2022	3.002	3.002	3.037	2.967	2.974	25,482	2.9684	1.19%
2010-09-10	0	4.200	4.100	4.330	-	-	0	0	-	2.967	2.896	3.059	-	-	0	-	0.00%
2010-09-09	0	4.200	4.110	4.330	4.200	4.200	8,000	33,600	4.2000	2.967	2.903	3.059	2.967	2.967	11,325	2.9668	0.00%
2010-09-08	0	4.200	4.070	4.200	4.050	4.200	20,000	82,500	4.1250	2.967	2.875	2.967	2.861	2.967	28,313	2.9139	4.22%
2010-09-07	0	4.030	4.030	4.150	4.020	4.030	14,000	56,380	4.0271	2.847	2.847	2.932	2.840	2.847	19,819	2.8447	0.25%
2010-09-06	0	4.020	4.020	4.100	-	-	0	0	-	2.840	2.840	2.896	-	-	0	-	0.00%
2010-09-03	0	4.020	4.010	4.080	-	-	0	0	-	2.840	2.833	2.882	-	-	0	-	0.00%
2010-09-02	0	4.020	4.010	4.020	4.010	4.020	16,016	64,323	4.0162	2.840	2.833	2.840	2.833	2.840	22,673	2.8370	0.00%
2010-09-01	0	4.020	4.020	4.040	4.020	4.020	10,000	40,200	4.0200	2.840	2.840	2.854	2.840	2.840	14,157	2.8397	-1.47%
2010-08-31	0	4.080	4.000	4.500	-	-	0	0	-	2.882	2.826	3.179	-	-	0	-	0.00%
2010-08-30	0	4.080	4.000	4.200	-	-	0	0	-	2.882	2.826	2.967	-	-	0	-	0.00%
2010-08-27	0	4.080	4.000	4.200	-	-	0	0	-	2.882	2.826	2.967	-	-	0	-	0.00%
2010-08-26	0	4.080	4.050	4.120	4.080	4.080	16,000	65,280	4.0800	2.882	2.861	2.910	2.882	2.882	22,650	2.8821	0.00%
2010-08-25	0	4.080	4.030	4.300	-	-	0	0	-	2.882	2.847	3.037	-	-	0	-	0.00%
2010-08-24	0	4.080	4.080	4.300	4.080	4.320	130,000	557,180	4.2860	2.882	2.882	3.037	2.882	3.052	184,035	3.0276	-5.77%
2010-08-23	0	4.330	4.050	4.330	-	-	0	0	-	3.059	2.861	3.059	-	-	0	-	0.00%
2010-08-20	0	4.330	4.150	4.350	4.270	4.330	20,000	86,000	4.3000	3.059	2.932	3.073	3.016	3.059	28,313	3.0375	1.88%
2010-08-19	0	4.250	4.250	4.310	-	-	0	0	-	3.002	3.002	3.045	-	-	0	-	1.19%
2010-08-18	0	4.200	4.100	4.330	4.200	4.200	10,000	42,000	4.2000	2.967	2.896	3.059	2.967	2.967	14,157	2.9668	0.00%
2010-08-17	0	4.200	4.100	4.300	-	-	0	0	-	2.967	2.896	3.037	-	-	0	-	0.00%
2010-08-16	0	4.200	4.200	4.330	-	-	0	0	-	2.967	2.967	3.059	-	-	0	-	1.20%
2010-08-13	0	4.150	4.150	4.300	-	-	0	0	-	2.932	2.932	3.037	-	-	0	-	0.73%
2010-08-12	0	4.120	4.080	4.300	-	-	0	0	-	2.910	2.882	3.037	-	-	0	-	0.00%
2010-08-11	0	4.120	4.070	4.280	-	-	0	0	-	2.910	2.875	3.023	-	-	0	-	0.00%
2010-08-10	0	4.120	4.120	4.300	4.120	4.120	2,000	8,240	4.1200	2.910	2.910	3.037	2.910	2.910	2,831	2.9103	0.00%
2010-08-09	0	4.120	4.120	4.300	4.120	4.150	11,144	45,893	4.1182	2.910	2.910	3.037	2.910	2.932	15,776	2.9090	-1.44%
2010-08-06	0	4.180	4.030	4.300	4.180	4.180	10,032	41,931	4.1797	2.953	2.847	3.037	2.953	2.953	14,202	2.9525	1.46%
2010-08-05	0	4.120	4.010	4.180	-	-	1,477	6,085	4.1198	2.910	2.833	2.953	-	-	2,091	2.9102	0.00%
2010-08-04	0	4.120	4.060	4.180	-	-	0	0	-	2.910	2.868	2.953	-	-	0	-	0.00%
2010-08-03	0	4.120	4.050	4.180	-	-	14,000	57,680	4.1200	2.910	2.861	2.953	-	-	19,819	2.9103	0.00%
2010-08-02	0	4.120	4.110	4.180	4.100	4.120	20,000	82,200	4.1100	2.910	2.903	2.953	2.896	2.910	28,313	2.9033	0.98%
2010-07-30	0	4.080	4.080	4.120	-	-	0	0	-	2.882	2.882	2.910	-	-	0	-	0.74%
2010-07-29	0	4.050	4.050	4.180	4.050	4.050	12,000	48,600	4.0500	2.861	2.861	2.953	2.861	2.861	16,988	2.8609	0.00%
2010-07-28	0	4.050	4.050	4.110	-	-	0	0	-	2.861	2.861	2.903	-	-	0	-	1.00%
2010-07-27	0	4.010	4.000	4.180	-	-	0	0	-	2.833	2.826	2.953	-	-	0	-	0.00%
2010-07-26	0	4.010	4.010	4.180	-	-	0	0	-	2.833	2.833	2.953	-	-	0	-	0.25%
2010-07-23	0	4.000	4.000	4.150	4.000	4.000	6,000	24,000	4.0000	2.826	2.826	2.932	2.826	2.826	8,494	2.8256	0.00%
2010-07-22	0	4.000	4.000	4.100	4.000	4.030	16,800	67,196	3.9998	2.826	2.826	2.896	2.826	2.847	23,783	2.8254	-0.50%
2010-07-21	0	4.020	4.020	4.100	4.020	4.020	2,000	8,040	4.0200	2.840	2.840	2.896	2.840	2.840	2,831	2.8397	0.25%
2010-07-20	0	4.010	4.010	4.050	4.000	4.000	10,000	40,000	4.0000	2.833	2.833	2.861	2.826	2.826	14,157	2.8256	0.25%
2010-07-19	0	4.000	4.000	4.050	4.000	4.000	80,000	320,000	4.0000	2.826	2.826	2.861	2.826	2.826	113,252	2.8256	-0.50%
2010-07-16	0	4.020	4.020	4.050	4.000	4.000	2,300	9,182	3.9922	2.840	2.840	2.861	2.826	2.826	3,256	2.8200	0.50%
2010-07-15	0	4.000	4.000	4.050	-	-	0	0	-	2.826	2.826	2.861	-	-	0	-	0.00%
2010-07-14	0	4.000	4.000	4.090	4.000	4.000	6,000	24,000	4.0000	2.826	2.826	2.889	2.826	2.826	8,494	2.8256	-2.20%
2010-07-13	0	4.090	3.980	4.090	-	-	0	0	-	2.889	2.811	2.889	-	-	0	-	0.00%
2010-07-12	0	4.090	3.970	4.100	-	-	0	0	-	2.889	2.804	2.896	-	-	0	-	0.00%
2010-07-09	0	4.090	3.980	4.090	-	-	0	0	-	2.889	2.811	2.889	-	-	0	-	0.00%
2010-07-08	0	4.090	3.980	4.090	-	-	0	0	-	2.889	2.811	2.889	-	-	0	-	-0.24%
2010-07-07	0	4.100	3.990	4.100	4.000	4.100	54,000	216,400	4.0074	2.896	2.818	2.896	2.826	2.896	76,445	2.8308	2.50%
2010-07-06	0	4.000	3.980	4.100	4.000	4.000	33,000	131,900	3.9970	2.826	2.811	2.896	2.826	2.826	46,717	2.8234	0.76%
2010-07-05	0	3.970	3.960	4.050	3.960	3.980	74,000	294,100	3.9743	2.804	2.797	2.861	2.797	2.811	104,758	2.8074	-0.75%
2010-07-02	0	4.000	3.950	4.100	-	-	1,000	3,900	3.9000	2.826	2.790	2.896	-	-	1,416	2.7549	0.00%
2010-06-30	0	4.000	3.950	4.000	-	-	0	0	-	2.826	2.790	2.826	-	-	0	-	0.00%
2010-06-29	0	4.000	3.950	4.000	-	-	0	0	-	2.826	2.790	2.826	-	-	0	-	0.00%
2010-06-28	0	4.000	3.970	4.100	-	-	0	0	-	2.826	2.804	2.896	-	-	0	-	0.00%
2010-06-25	0	4.000	3.960	4.030	-	-	0	0	-	2.826	2.797	2.847	-	-	0	-	0.00%
2010-06-24	0	4.000	4.000	4.080	-	-	0	0	-	2.826	2.826	2.882	-	-	0	-	0.00%
2010-06-23	0	4.000	4.000	4.100	4.000	4.050	78,000	312,500	4.0064	2.826	2.826	2.896	2.826	2.861	110,421	2.8301	0.00%
2010-06-22	0	4.000	4.000	4.100	4.000	4.000	54,000	216,000	4.0000	2.826	2.826	2.896	2.826	2.826	76,445	2.8256	0.00%
2010-06-21	0	4.000	4.000	4.150	4.000	4.000	46,000	184,000	4.0000	2.826	2.826	2.932	2.826	2.826	65,120	2.8256	0.00%
2010-06-18	0	4.000	4.000	4.200	3.950	4.000	58,000	231,000	3.9828	2.826	2.826	2.967	2.790	2.826	82,108	2.8134	0.00%
2010-06-17	0	4.000	4.000	4.250	3.920	4.000	44,000	174,240	3.9600	2.826	2.826	3.002	2.769	2.826	62,289	2.7973	0.00%
2010-06-15	0	4.000	3.950	4.080	-	-	0	0	-	2.826	2.790	2.882	-	-	0	-	0.00%
2010-06-14	0	4.000	3.950	4.000	3.950	4.000	6,000	23,800	3.9667	2.826	2.790	2.826	2.790	2.826	8,494	2.8020	1.27%
2010-06-11	0	3.950	3.930	4.000	-	-	0	0	-	2.790	2.776	2.826	-	-	0	-	0.00%
2010-06-10	0	3.950	3.950	3.980	3.950	3.950	8,000	31,600	3.9500	2.790	2.790	2.811	2.790	2.790	11,325	2.7902	-0.75%
2010-06-09	0	3.980	3.950	4.100	3.980	3.980	4,000	15,920	3.9800	2.811	2.790	2.896	2.811	2.811	5,663	2.8114	0.76%
2010-06-08	0	3.950	3.950	3.980	-	-	0	0	-	2.790	2.790	2.811	-	-	0	-	0.51%
2010-06-07	0	3.930	3.930	3.990	3.920	3.950	38,000	149,860	3.9437	2.776	2.776	2.818	2.769	2.790	53,795	2.7858	-2.48%
2010-06-04	0	4.030	4.010	4.090	-	-	0	0	-	2.847	2.833	2.889	-	-	0	-	0.00%
2010-06-03	0	4.030	3.950	4.080	4.030	4.030	4,000	16,120	4.0300	2.847	2.790	2.882	2.847	2.847	5,663	2.8467	0.00%
2010-06-02	0	4.030	4.030	4.050	4.030	4.030	10,000	40,300	4.0300	2.847	2.847	2.861	2.847	2.847	14,157	2.8467	0.00%
2010-06-01	0	4.030	4.030	4.100	-	-	0	0	-	2.847	2.847	2.896	-	-	0	-	1.26%
2010-05-31	0	3.980	3.980	4.080	-	-	0	0	-	2.811	2.811	2.882	-	-	0	-	0.00%
2010-05-28	0	3.980	3.980	4.120	3.980	4.100	48,000	194,880	4.0600	2.811	2.811	2.910	2.811	2.896	67,951	2.8679	-1.00%
2010-05-27	0	4.020	3.930	4.020	4.020	4.020	20,000	80,400	4.0200	2.840	2.776	2.840	2.840	2.840	28,313	2.8397	0.25%
2010-05-26	0	4.010	3.920	4.040	4.010	4.010	10,000	40,100	4.0100	2.833	2.769	2.854	2.833	2.833	14,157	2.8326	-0.74%
2010-05-25	0	4.040	3.920	4.040	4.000	4.050	60,000	242,240	4.0373	2.854	2.769	2.854	2.826	2.861	84,939	2.8519	0.50%
2010-05-24	0	4.020	4.020	4.200	4.000	4.000	10,000	40,000	4.0000	2.840	2.840	2.967	2.826	2.826	14,157	2.8256	0.50%
2010-05-20	0	4.000	3.980	4.090	4.000	4.100	40,000	161,040	4.0260	2.826	2.811	2.889	2.826	2.896	56,626	2.8439	-2.44%
2010-05-19	0	4.100	4.010	4.150	4.100	4.150	20,000	82,500	4.1250	2.896	2.833	2.932	2.896	2.932	28,313	2.9139	-1.20%
2010-05-18	0	4.150	4.100	4.250	-	-	0	0	-	2.932	2.896	3.002	-	-	0	-	0.00%
2010-05-17	0	4.150	4.150	4.300	-	-	0	0	-	2.932	2.932	3.037	-	-	0	-	0.00%
2010-05-14	0	4.150	4.150	4.450	-	-	0	0	-	2.932	2.932	3.143	-	-	0	-	0.00%
2010-05-13	0	4.150	4.150	4.400	4.150	4.150	6,000	24,900	4.1500	2.932	2.932	3.108	2.932	2.932	8,494	2.9315	-1.19%
2010-05-12	0	4.200	4.040	4.400	-	-	0	0	-	2.967	2.854	3.108	-	-	0	-	0.00%
2010-05-11	0	4.200	4.200	4.290	4.200	4.400	44,000	188,140	4.2759	2.967	2.967	3.030	2.967	3.108	62,289	3.0205	-4.33%
2010-05-10	0	4.390	4.150	4.390	4.300	4.400	42,000	184,440	4.3914	3.101	2.932	3.101	3.037	3.108	59,457	3.1021	1.86%
2010-05-07	0	4.310	4.050	4.310	3.990	4.310	224,000	905,260	4.0413	3.045	2.861	3.045	2.818	3.045	317,106	2.8548	6.95%
2010-05-06	0	4.030	4.030	4.300	4.020	4.060	50,000	201,160	4.0232	2.847	2.847	3.037	2.840	2.868	70,783	2.8419	-7.78%
2010-05-05	0	4.370	4.010	4.370	-	-	10,000	43,800	4.3800	3.087	2.833	3.087	-	-	14,157	3.0940	-0.68%
2010-05-04	0	4.400	4.080	4.400	4.400	4.400	6,000	26,400	4.4000	3.108	2.882	3.108	3.108	3.108	8,494	3.1081	0.00%
2010-05-03	0	4.400	4.300	4.500	4.400	4.400	50,000	219,600	4.3920	3.108	3.037	3.179	3.108	3.108	70,783	3.1025	-2.22%
2010-04-30	0	4.500	4.400	4.500	4.500	4.500	14,000	63,000	4.5000	3.179	3.108	3.179	3.179	3.179	19,819	3.1787	2.27%
2010-04-29	0	4.400	4.400	4.590	4.400	4.510	94,000	418,840	4.4557	3.108	3.108	3.242	3.108	3.186	133,071	3.1475	-3.72%
2010-04-28	0	4.570	4.540	4.570	4.500	4.580	402,000	1,822,040	4.5324	3.228	3.207	3.228	3.179	3.235	569,092	3.2017	1.56%
2010-04-27	0	4.500	4.400	4.600	4.400	4.500	70,000	314,000	4.4857	3.179	3.108	3.249	3.108	3.179	99,096	3.1687	3.93%
2010-04-26	0	4.330	4.330	4.500	4.330	4.330	6,747	29,155	4.3212	3.059	3.059	3.179	3.059	3.059	9,551	3.0524	-2.26%
2010-04-23	0	4.430	4.390	4.500	4.380	4.500	68,000	301,700	4.4368	3.129	3.101	3.179	3.094	3.179	96,264	3.1341	-1.99%
2010-04-22	0	4.520	4.510	4.540	4.500	4.520	338,000	1,524,240	4.5096	3.193	3.186	3.207	3.179	3.193	478,490	3.1855	-0.44%
2010-04-21	0	4.540	4.440	4.540	4.500	4.620	604,000	2,739,380	4.5354	3.207	3.136	3.207	3.179	3.264	855,054	3.2038	-1.73%
2010-04-20	0	4.620	4.620	4.740	4.600	4.820	407,000	1,925,900	4.7319	3.264	3.264	3.348	3.249	3.405	576,170	3.3426	-4.15%
2010-04-19	0	4.820	4.720	4.850	4.390	4.950	874,000	4,102,020	4.6934	3.405	3.334	3.426	3.101	3.497	1,237,280	3.3154	9.79%
2010-04-16	0	4.390	4.300	4.390	4.110	4.390	458,943	1,959,478	4.2695	3.101	3.037	3.101	2.903	3.101	649,704	3.0160	7.60%
2010-04-15	0	4.080	4.080	4.120	4.060	4.120	2,297,600	9,387,552	4.0858	2.882	2.882	2.910	2.868	2.910	3,252,602	2.8862	0.25%
2010-04-14	0	4.070	4.070	4.090	4.050	4.090	3,437,583	14,009,582	4.0754	2.875	2.875	2.889	2.861	2.889	4,866,421	2.8788	1.75%
2010-04-13	0	4.000	4.000	4.030	4.000	4.030	38,878	156,079	4.0146	2.826	2.826	2.847	2.826	2.847	55,038	2.8359	0.00%
2010-04-12	0	4.000	4.000	4.030	3.990	4.000	16,000	63,900	3.9938	2.826	2.826	2.847	2.818	2.826	22,650	2.8211	0.00%
2010-04-09	0	4.000	3.980	4.040	4.000	4.000	30,000	120,000	4.0000	2.826	2.811	2.854	2.826	2.826	42,470	2.8256	0.00%
2010-04-08	0	4.000	3.960	4.020	3.950	4.000	286,000	1,143,000	3.9965	2.826	2.797	2.840	2.790	2.826	404,876	2.8231	1.27%
2010-04-07	0	3.950	3.950	3.990	3.950	4.000	825,966	3,303,164	3.9992	2.790	2.790	2.818	2.790	2.826	1,169,280	2.8250	-1.25%
2010-04-01	0	4.000	3.980	4.040	-	-	0	0	-	2.826	2.811	2.854	-	-	0	-	0.00%
2010-03-31	0	4.000	3.980	4.070	-	-	0	0	-	2.826	2.811	2.875	-	-	0	-	0.00%
2010-03-30	0	4.000	4.000	4.050	4.000	4.000	224,000	896,000	4.0000	2.826	2.826	2.861	2.826	2.826	317,106	2.8256	-1.23%
2010-03-29	0	4.050	4.030	4.050	4.000	4.070	196,000	792,060	4.0411	2.861	2.847	2.861	2.826	2.875	277,468	2.8546	1.00%
2010-03-26	0	4.010	4.010	4.030	3.960	4.010	156,785	626,262	3.9944	2.833	2.833	2.847	2.797	2.833	221,953	2.8216	0.00%
2010-03-25	0	4.010	4.010	4.060	3.980	4.090	321,000	1,289,210	4.0162	2.833	2.833	2.868	2.811	2.889	454,424	2.8370	1.52%
2010-03-24	1	-	-	-	-	-	0	0	-	2.790	-	-	-	-	0	-	0.00%
2010-03-23	1	-	-	-	-	-	0	0	-	2.790	-	-	-	-	0	-	0.00%
2010-03-22	0	3.950	3.900	3.970	-	-	0	0	-	2.790	2.755	2.804	-	-	0	-	0.00%
2010-03-19	0	3.950	3.930	3.960	3.910	3.950	18,000	70,700	3.9278	2.790	2.776	2.797	2.762	2.790	25,482	2.7745	0.51%
2010-03-18	0	3.930	3.900	3.970	3.920	3.930	80,000	314,300	3.9288	2.776	2.755	2.804	2.769	2.776	113,252	2.7752	0.26%
2010-03-17	0	3.920	3.920	3.950	3.900	3.920	115,008	449,761	3.9107	2.769	2.769	2.790	2.755	2.769	162,811	2.7625	0.26%
2010-03-16	0	3.910	3.900	3.920	3.850	3.910	99,400	387,620	3.8996	2.762	2.755	2.769	2.720	2.762	140,716	2.7546	0.00%
2010-03-15	0	3.910	3.750	3.910	3.910	3.910	20,000	78,200	3.9100	2.762	2.649	2.762	2.762	2.762	28,313	2.7620	3.99%
2010-03-12	0	3.760	3.750	3.930	-	-	0	0	-	2.656	2.649	2.776	-	-	0	-	0.00%
2010-03-11	0	3.760	3.750	3.950	-	-	0	0	-	2.656	2.649	2.790	-	-	0	-	0.00%
2010-03-10	0	3.760	3.750	3.800	3.760	3.760	10,000	37,600	3.7600	2.656	2.649	2.684	2.656	2.656	14,157	2.6560	-0.53%
2010-03-09	0	3.780	3.780	3.920	3.780	3.780	20,000	75,600	3.7800	2.670	2.670	2.769	2.670	2.670	28,313	2.6701	0.00%
2010-03-08	0	3.780	3.780	3.890	3.780	3.780	30,000	113,400	3.7800	2.670	2.670	2.748	2.670	2.670	42,470	2.6701	-0.26%
2010-03-05	0	3.790	3.790	3.900	3.710	3.790	112,000	419,700	3.7473	2.677	2.677	2.755	2.621	2.677	158,553	2.6471	-0.52%
2010-03-04	0	3.810	3.770	3.900	-	-	0	0	-	2.691	2.663	2.755	-	-	0	-	0.00%
2010-03-03	0	3.810	3.810	3.890	3.800	3.810	16,920	64,344	3.8028	2.691	2.691	2.748	2.684	2.691	23,953	2.6863	0.00%
2010-03-02	0	3.810	3.810	3.880	3.810	3.810	10,000	38,100	3.8100	2.691	2.691	2.741	2.691	2.691	14,157	2.6913	0.53%
2010-03-01	0	3.790	3.760	3.920	-	-	0	0	-	2.677	2.656	2.769	-	-	0	-	0.00%
2010-02-26	0	3.790	3.690	3.900	-	-	0	0	-	2.677	2.607	2.755	-	-	0	-	0.00%
2010-02-25	0	3.790	3.710	3.900	-	-	0	0	-	2.677	2.621	2.755	-	-	0	-	0.00%
2010-02-24	0	3.790	3.710	3.900	-	-	0	0	-	2.677	2.621	2.755	-	-	0	-	0.00%
2010-02-23	0	3.790	3.720	3.890	-	-	0	0	-	2.677	2.628	2.748	-	-	0	-	0.00%
2010-02-22	0	3.790	3.790	3.920	3.710	3.710	4,000	14,840	3.7100	2.677	2.677	2.769	2.621	2.621	5,663	2.6207	-2.32%
2010-02-19	0	3.880	3.810	3.910	-	-	400	1,520	3.8000	2.741	2.691	2.762	-	-	566	2.6843	0.00%
2010-02-18	0	3.880	3.760	3.900	-	-	0	0	-	2.741	2.656	2.755	-	-	0	-	0.00%
2010-02-17	0	3.880	3.760	3.900	-	-	0	0	-	2.741	2.656	2.755	-	-	0	-	0.00%
2010-02-12	0	3.880	3.830	3.910	-	-	0	0	-	2.741	2.705	2.762	-	-	0	-	0.00%
2010-02-11	0	3.880	3.800	3.900	-	-	0	0	-	2.741	2.684	2.755	-	-	0	-	0.00%
2010-02-10	0	3.880	3.810	3.900	-	-	0	0	-	2.741	2.691	2.755	-	-	0	-	0.00%
2010-02-09	0	3.880	3.830	3.920	3.880	3.880	33,400	129,480	3.8766	2.741	2.705	2.769	2.741	2.741	47,283	2.7384	-0.26%
2010-02-08	0	3.890	3.880	3.920	3.890	3.960	66,000	259,260	3.9282	2.748	2.741	2.769	2.748	2.797	93,433	2.7748	0.52%
2010-02-05	0	3.870	3.870	3.930	3.800	3.800	2,600	9,880	3.8000	2.734	2.734	2.776	2.684	2.684	3,681	2.6843	-0.51%
2010-02-04	0	3.890	3.800	3.960	-	-	0	0	-	2.748	2.684	2.797	-	-	0	-	0.00%
2010-02-03	0	3.890	3.800	3.950	-	-	0	0	-	2.748	2.684	2.790	-	-	0	-	0.00%
2010-02-02	0	3.890	3.770	3.920	3.890	3.890	506,000	1,983,340	3.9196	2.748	2.663	2.769	2.748	2.748	716,320	2.7688	-1.27%
2010-02-01	0	3.940	3.890	3.940	3.970	3.970	20,065	79,647	3.9694	2.783	2.748	2.783	2.804	2.804	28,405	2.8040	1.29%
2010-01-29	0	3.890	3.700	3.930	-	-	0	0	-	2.748	2.614	2.776	-	-	0	-	0.00%
2010-01-28	0	3.890	3.720	3.900	-	-	0	0	-	2.748	2.628	2.755	-	-	0	-	0.00%
2010-01-27	0	3.890	3.730	3.890	-	-	0	0	-	2.748	2.635	2.748	-	-	0	-	-0.26%
2010-01-26	0	3.900	3.750	3.920	-	-	0	0	-	2.755	2.649	2.769	-	-	0	-	0.00%
2010-01-25	0	3.900	3.900	3.950	3.900	3.900	46,000	179,400	3.9000	2.755	2.755	2.790	2.755	2.755	65,120	2.7549	0.00%
2010-01-22	0	3.900	3.780	3.950	3.780	3.900	836,000	3,164,940	3.7858	2.755	2.670	2.790	2.670	2.755	1,183,485	2.6743	0.00%
2010-01-21	0	3.900	3.900	3.950	3.810	3.950	48,000	187,040	3.8967	2.755	2.755	2.790	2.691	2.790	67,951	2.7526	-1.27%
2010-01-20	0	3.950	3.920	3.950	3.920	3.950	42,000	164,700	3.9214	2.790	2.769	2.790	2.769	2.790	59,457	2.7701	0.00%
2010-01-19	0	3.950	3.900	3.950	-	-	0	0	-	2.790	2.755	2.790	-	-	0	-	0.00%
2010-01-18	0	3.950	3.880	3.950	-	-	0	0	-	2.790	2.741	2.790	-	-	0	-	0.00%
2010-01-15	0	3.950	3.950	3.960	3.950	3.950	104,000	410,600	3.9481	2.790	2.790	2.797	2.790	2.790	147,228	2.7889	-0.25%
2010-01-14	0	3.960	3.950	3.960	3.930	3.960	52,000	204,580	3.9342	2.797	2.790	2.797	2.776	2.797	73,614	2.7791	0.00%
2010-01-13	0	3.960	3.950	3.970	3.950	3.960	172,000	679,900	3.9529	2.797	2.790	2.804	2.790	2.797	243,492	2.7923	-0.25%
2010-01-12	0	3.970	3.960	3.970	3.950	3.970	122,000	482,500	3.9549	2.804	2.797	2.804	2.790	2.804	172,710	2.7937	0.51%
2010-01-11	0	3.950	3.780	3.950	3.940	3.960	132,000	521,480	3.9506	2.790	2.670	2.790	2.783	2.797	186,866	2.7907	0.25%
2010-01-08	0	3.940	3.880	3.940	-	-	0	0	-	2.783	2.741	2.783	-	-	0	-	0.00%
2010-01-07	0	3.940	3.900	3.940	-	-	0	0	-	2.783	2.755	2.783	-	-	0	-	-0.25%
2010-01-06	0	3.950	3.920	3.950	3.880	3.950	126,000	491,300	3.8992	2.790	2.769	2.790	2.741	2.790	178,372	2.7544	0.77%
2010-01-05	0	3.920	3.920	3.950	3.920	3.920	54,000	211,680	3.9200	2.769	2.769	2.790	2.769	2.769	76,445	2.7690	0.00%
2010-01-04	0	3.920	3.920	3.940	3.920	3.920	10,000	39,200	3.9200	2.769	2.769	2.783	2.769	2.769	14,157	2.7690	0.00%
2009-12-31	0	3.920	3.920	3.950	-	-	0	0	-	2.769	2.769	2.790	-	-	0	-	0.00%
2009-12-30	0	3.920	3.720	3.940	-	-	0	0	-	2.769	2.628	2.783	-	-	0	-	0.00%
2009-12-29	0	3.920	3.900	3.950	3.880	3.920	14,000	54,720	3.9086	2.769	2.755	2.790	2.741	2.769	19,819	2.7610	1.03%
2009-12-28	0	3.880	3.680	3.920	3.880	3.940	4,000	15,640	3.9100	2.741	2.600	2.769	2.741	2.783	5,663	2.7620	-1.27%
2009-12-24	0	3.930	3.880	3.940	3.930	3.930	8,000	31,440	3.9300	2.776	2.741	2.783	2.776	2.776	11,325	2.7761	0.77%
2009-12-23	0	3.900	3.820	3.900	3.900	3.900	2,000	7,800	3.9000	2.755	2.698	2.755	2.755	2.755	2,831	2.7549	0.26%
2009-12-22	0	3.890	3.800	3.890	-	-	0	0	-	2.748	2.684	2.748	-	-	0	-	-0.26%
2009-12-21	0	3.900	3.780	3.920	-	-	0	0	-	2.755	2.670	2.769	-	-	0	-	0.00%
2009-12-18	0	3.900	3.750	3.900	-	-	0	0	-	2.755	2.649	2.755	-	-	0	-	0.00%
2009-12-17	0	3.900	3.600	3.930	-	-	0	0	-	2.755	2.543	2.776	-	-	0	-	0.00%
2009-12-16	0	3.900	3.800	3.920	3.900	3.900	7,000	27,200	3.8857	2.755	2.684	2.769	2.755	2.755	9,910	2.7448	0.00%
2009-12-15	0	3.900	3.900	3.920	-	-	0	0	-	2.755	2.755	2.769	-	-	0	-	0.00%
2009-12-14	0	3.900	3.900	3.950	3.880	3.880	10,000	38,800	3.8800	2.755	2.755	2.790	2.741	2.741	14,157	2.7408	0.52%
2009-12-11	0	3.880	3.880	3.910	3.870	3.880	90,000	348,700	3.8744	2.741	2.741	2.762	2.734	2.741	127,409	2.7369	-1.27%
2009-12-10	0	3.930	3.600	3.930	3.930	3.930	22,000	86,460	3.9300	2.776	2.543	2.776	2.776	2.776	31,144	2.7761	0.00%
2009-12-09	0	3.930	3.930	3.960	3.930	3.930	4,000	15,720	3.9300	2.776	2.776	2.797	2.776	2.776	5,663	2.7761	0.00%
2009-12-08	0	3.930	3.930	3.950	3.890	3.930	26,000	102,000	3.9231	2.776	2.776	2.790	2.748	2.776	36,807	2.7712	1.03%
2009-12-07	0	3.890	3.850	3.950	-	-	0	0	-	2.748	2.720	2.790	-	-	0	-	0.00%
2009-12-04	0	3.890	3.890	3.900	-	-	0	0	-	2.748	2.748	2.755	-	-	0	-	0.00%
2009-12-03	0	3.890	3.870	3.890	3.880	3.890	360,000	1,398,500	3.8847	2.748	2.734	2.748	2.741	2.748	509,635	2.7441	0.26%
2009-12-02	0	3.880	3.870	4.000	3.860	3.880	118,000	457,560	3.8776	2.741	2.734	2.826	2.727	2.741	167,047	2.7391	0.78%
2009-12-01	0	3.850	3.850	3.880	3.850	3.850	20,000	77,000	3.8500	2.720	2.720	2.741	2.720	2.720	28,313	2.7196	0.00%
2009-11-30	0	3.850	3.850	3.880	3.800	3.800	10,000	38,000	3.8000	2.720	2.720	2.741	2.684	2.684	14,157	2.6843	0.00%
2009-11-27	0	3.850	3.780	3.850	-	-	0	0	-	2.720	2.670	2.720	-	-	0	-	0.00%
2009-11-26	0	3.850	3.830	3.880	-	-	0	0	-	2.720	2.705	2.741	-	-	0	-	0.00%
2009-11-25	0	3.850	3.830	3.850	3.850	3.850	20,000	77,000	3.8500	2.720	2.705	2.720	2.720	2.720	28,313	2.7196	2.67%
2009-11-24	0	3.750	3.700	3.850	3.750	3.760	130,000	488,560	3.7582	2.649	2.614	2.720	2.649	2.656	184,035	2.6547	-2.60%
2009-11-23	0	3.850	3.810	3.880	3.810	3.880	224,000	859,520	3.8371	2.720	2.691	2.741	2.691	2.741	317,106	2.7105	-0.77%
2009-11-20	0	3.880	3.830	3.880	-	-	0	0	-	2.741	2.705	2.741	-	-	0	-	0.00%
2009-11-19	0	3.880	3.820	3.880	3.840	3.880	66,000	255,920	3.8776	2.741	2.698	2.741	2.713	2.741	93,433	2.7391	-0.51%
2009-11-18	0	3.900	3.900	3.910	3.900	3.900	122,000	475,800	3.9000	2.755	2.755	2.762	2.755	2.755	172,710	2.7549	-1.27%
2009-11-17	0	3.950	3.810	3.950	-	-	0	0	-	2.790	2.691	2.790	-	-	0	-	-0.50%
2009-11-16	0	3.970	3.850	3.970	-	-	0	0	-	2.804	2.720	2.804	-	-	0	-	-0.25%
2009-11-13	0	3.980	3.810	3.980	3.990	3.990	8,000	31,920	3.9900	2.811	2.691	2.811	2.818	2.818	11,325	2.8185	-0.25%
2009-11-12	0	3.990	3.900	3.990	-	-	0	0	-	2.818	2.755	2.818	-	-	0	-	0.00%
2009-11-11	0	3.990	3.950	3.990	3.990	4.020	10,000	40,140	4.0140	2.818	2.790	2.818	2.818	2.840	14,157	2.8354	-0.75%
2009-11-10	0	4.020	3.950	4.020	-	-	320	1,296	4.0500	2.840	2.790	2.840	-	-	453	2.8609	0.00%
2009-11-09	0	4.020	3.960	4.020	4.000	4.030	124,000	497,120	4.0090	2.840	2.797	2.840	2.826	2.847	175,541	2.8319	0.50%
2009-11-06	0	4.000	3.950	4.000	4.000	4.000	4,320	16,560	3.8333	2.826	2.790	2.826	2.826	2.826	6,116	2.7078	0.00%
2009-11-05	0	4.000	3.950	4.000	-	-	0	0	-	2.826	2.790	2.826	-	-	0	-	0.00%
2009-11-04	0	4.000	3.900	4.000	4.000	4.040	170,000	681,600	4.0094	2.826	2.755	2.826	2.826	2.854	240,661	2.8322	0.00%
2009-11-03	0	4.000	4.000	4.050	4.000	4.100	172,000	700,900	4.0750	2.826	2.826	2.861	2.826	2.896	243,492	2.8785	-1.23%
2009-11-02	0	4.050	4.050	4.100	-	-	0	0	-	2.861	2.861	2.896	-	-	0	-	0.00%
2009-10-30	0	4.050	4.000	4.050	4.000	4.100	499,609	2,047,515	4.0982	2.861	2.826	2.861	2.826	2.896	707,272	2.8949	1.25%
2009-10-29	0	4.000	3.810	4.000	-	-	0	0	-	2.826	2.691	2.826	-	-	0	-	-0.25%
2009-10-28	0	4.010	3.950	4.010	-	-	0	0	-	2.833	2.790	2.833	-	-	0	-	0.00%
2009-10-27	0	4.010	4.000	4.050	-	-	0	0	-	2.833	2.826	2.861	-	-	0	-	0.00%
2009-10-23	0	4.010	4.000	4.010	-	-	0	0	-	2.833	2.826	2.833	-	-	0	-	0.00%
2009-10-22	0	4.010	4.010	4.080	4.010	4.030	98,000	393,140	4.0116	2.833	2.833	2.882	2.833	2.847	138,734	2.8338	0.25%
2009-10-21	0	4.000	3.980	4.050	4.000	4.130	530,000	2,152,000	4.0604	2.826	2.811	2.861	2.826	2.917	750,296	2.8682	-1.23%
2009-10-20	0	4.050	4.000	4.050	4.030	4.080	82,000	332,860	4.0593	2.861	2.826	2.861	2.847	2.882	116,083	2.8674	1.00%
2009-10-19	0	4.010	4.010	4.030	4.010	4.050	74,000	297,420	4.0192	2.833	2.833	2.847	2.833	2.861	104,758	2.8391	0.00%
2009-10-16	0	4.010	4.010	4.020	4.010	4.010	136,500	547,365	4.0100	2.833	2.833	2.840	2.833	2.833	193,236	2.8326	-0.25%
2009-10-15	0	4.020	4.010	4.020	4.000	4.030	158,000	635,840	4.0243	2.840	2.833	2.840	2.826	2.847	223,673	2.8427	0.25%
2009-10-14	0	4.010	4.010	4.050	4.010	4.050	62,700	251,472	4.0107	2.833	2.833	2.861	2.833	2.861	88,761	2.8331	0.00%
2009-10-13	0	4.010	4.010	4.030	4.000	4.010	24,000	96,020	4.0008	2.833	2.833	2.847	2.826	2.833	33,976	2.8261	0.00%
2009-10-12	0	4.010	4.010	4.090	4.010	4.100	122,000	499,760	4.0964	2.833	2.833	2.889	2.833	2.896	172,710	2.8936	1.52%
2009-10-09	0	3.950	3.950	4.020	-	-	0	0	-	2.790	2.790	2.840	-	-	0	-	0.00%
2009-10-08	0	3.950	3.950	4.020	3.950	3.950	6,000	23,700	3.9500	2.790	2.790	2.840	2.790	2.790	8,494	2.7902	-1.25%
2009-10-07	0	4.000	3.950	4.000	3.950	4.000	30,000	119,500	3.9833	2.826	2.790	2.826	2.790	2.826	42,470	2.8138	0.00%
2009-10-06	0	4.000	3.950	4.000	4.000	4.020	96,000	384,120	4.0013	2.826	2.790	2.826	2.826	2.840	135,903	2.8264	-0.74%
2009-10-05	0	4.030	4.030	4.100	3.900	4.000	54,200	213,762	3.9439	2.847	2.847	2.896	2.755	2.826	76,728	2.7860	3.33%
2009-10-02	0	3.900	3.900	4.000	3.900	3.900	10,000	39,000	3.9000	2.755	2.755	2.826	2.755	2.755	14,157	2.7549	-2.50%
2009-09-30	0	4.000	3.970	4.000	-	-	0	0	-	2.826	2.804	2.826	-	-	0	-	-0.50%
2009-09-29	0	4.020	4.020	4.030	3.960	3.960	2,000	7,920	3.9600	2.840	2.840	2.847	2.797	2.797	2,831	2.7973	1.77%
2009-09-28	0	3.950	3.950	4.050	3.900	4.050	150,000	598,860	3.9924	2.790	2.790	2.861	2.755	2.861	212,348	2.8202	1.54%
2009-09-25	0	3.890	3.890	3.960	3.890	4.000	199,000	777,300	3.9060	2.748	2.748	2.797	2.748	2.826	281,715	2.7592	-0.26%
2009-09-24	0	3.900	3.900	4.000	3.900	3.900	310,000	1,209,000	3.9000	2.755	2.755	2.826	2.755	2.755	438,852	2.7549	0.00%
2009-09-23	0	3.900	3.810	3.900	3.900	3.900	100,975	393,705	3.8990	2.755	2.691	2.755	2.755	2.755	142,945	2.7542	0.00%
2009-09-22	0	3.900	3.710	4.030	3.900	3.900	4,000	15,600	3.9000	2.755	2.621	2.847	2.755	2.755	5,663	2.7549	2.09%
2009-09-21	0	3.820	3.820	4.000	-	-	0	0	-	2.698	2.698	2.826	-	-	0	-	0.53%
2009-09-18	0	3.800	3.800	3.990	3.750	3.800	50,000	188,000	3.7600	2.684	2.684	2.818	2.649	2.684	70,783	2.6560	-2.56%
2009-09-17	0	3.900	3.900	3.990	3.900	4.000	182,000	710,200	3.9022	2.755	2.755	2.818	2.755	2.826	257,649	2.7565	0.00%
2009-09-16	0	3.900	3.900	4.000	3.850	4.050	20,000	79,000	3.9500	2.755	2.755	2.826	2.720	2.861	28,313	2.7902	-3.70%
2009-09-15	0	4.050	4.000	4.180	-	-	0	0	-	2.861	2.826	2.953	-	-	0	-	0.00%
2009-09-14	0	4.050	4.000	4.100	4.000	4.050	145,000	580,940	4.0065	2.861	2.826	2.896	2.826	2.861	205,270	2.8301	1.25%
2009-09-11	0	4.000	3.900	4.000	3.900	4.000	622,000	2,452,500	3.9429	2.826	2.755	2.826	2.755	2.826	880,535	2.7852	2.30%
2009-09-10	0	3.910	3.850	4.000	3.820	3.910	70,000	272,200	3.8886	2.762	2.720	2.826	2.698	2.762	99,096	2.7468	5.39%
2009-09-09	0	3.710	3.710	3.800	3.700	3.800	26,000	96,700	3.7192	2.621	2.621	2.684	2.614	2.684	36,807	2.6272	-2.37%
2009-09-08	0	3.800	3.800	3.860	3.800	3.820	176,030	670,754	3.8105	2.684	2.684	2.727	2.684	2.698	249,197	2.6917	0.00%
2009-09-07	0	3.800	3.800	3.850	3.800	3.850	42,000	161,000	3.8333	2.684	2.684	2.720	2.684	2.720	59,457	2.7078	0.00%
2009-09-04	0	3.800	3.800	3.880	3.800	3.820	61,045	232,438	3.8077	2.684	2.684	2.741	2.684	2.698	86,418	2.6897	-1.30%
2009-09-03	0	3.850	3.850	3.950	3.810	3.910	30,000	115,200	3.8400	2.720	2.720	2.790	2.691	2.762	42,470	2.7125	1.05%
2009-09-02	0	3.810	3.800	3.830	3.800	3.870	485,900	1,857,138	3.8221	2.691	2.684	2.705	2.684	2.734	687,865	2.6999	-2.31%
2009-09-01	0	3.900	3.860	3.900	3.640	4.000	503,480	1,935,961	3.8452	2.755	2.727	2.755	2.571	2.826	712,752	2.7162	6.85%
2009-08-31	0	3.650	3.600	3.670	3.550	3.650	234,000	840,680	3.5926	2.578	2.543	2.592	2.508	2.578	331,263	2.5378	4.29%
2009-08-28	0	3.500	3.500	3.520	3.410	3.500	116,000	405,280	3.4938	2.472	2.472	2.486	2.409	2.472	164,216	2.4680	-1.41%
2009-08-27	0	3.550	3.500	3.600	3.500	3.600	208,000	735,400	3.5356	2.508	2.472	2.543	2.472	2.543	294,456	2.4975	2.31%
2009-08-26	0	3.470	3.470	3.520	3.470	3.640	452,000	1,612,280	3.5670	2.451	2.451	2.486	2.451	2.571	639,875	2.5197	-3.07%
2009-08-25	0	3.580	3.410	3.580	3.300	3.600	270,000	927,220	3.4341	2.529	2.409	2.529	2.331	2.543	382,226	2.4258	8.48%
2009-08-24	0	3.300	3.200	3.480	3.300	3.300	16,000	52,800	3.3000	2.331	2.260	2.458	2.331	2.331	22,650	2.3311	0.00%
2009-08-21	0	3.300	3.260	3.430	3.200	3.300	16,000	51,800	3.2375	2.331	2.303	2.423	2.260	2.331	22,650	2.2869	2.48%
2009-08-20	0	3.220	3.220	3.300	3.200	3.220	38,000	121,760	3.2042	2.275	2.275	2.331	2.260	2.275	53,795	2.2634	0.62%
2009-08-19	0	3.200	3.200	3.290	3.200	3.200	100,406	321,238	3.1994	2.260	2.260	2.324	2.260	2.260	142,140	2.2600	-2.74%
2009-08-18	0	3.290	3.200	3.470	-	-	0	0	-	2.324	2.260	2.451	-	-	0	-	0.00%
2009-08-17	0	3.290	3.200	3.290	-	-	0	0	-	2.324	2.260	2.324	-	-	0	-	0.00%
2009-08-14	0	3.290	3.240	3.390	3.180	3.290	182,000	590,700	3.2456	2.324	2.289	2.395	2.246	2.324	257,649	2.2927	1.23%
2009-08-13	0	3.250	3.250	3.300	3.180	3.250	42,000	134,960	3.2133	2.296	2.296	2.331	2.246	2.296	59,457	2.2699	2.52%
2009-08-12	0	3.170	3.170	3.290	3.150	3.250	125,000	400,560	3.2045	2.239	2.239	2.324	2.225	2.296	176,956	2.2636	-2.16%
2009-08-11	0	3.240	3.240	3.310	3.200	3.230	170,000	545,100	3.2065	2.289	2.289	2.338	2.260	2.282	240,661	2.2650	-4.14%
2009-08-10	0	3.380	3.270	3.380	3.300	3.400	32,600	109,170	3.3488	2.388	2.310	2.388	2.331	2.402	46,150	2.3655	-0.59%
2009-08-07	0	3.400	3.320	3.400	3.300	3.420	144,000	486,860	3.3810	2.402	2.345	2.402	2.331	2.416	203,854	2.3883	1.49%
2009-08-06	0	3.350	3.250	3.380	3.250	3.350	19,000	62,730	3.3016	2.366	2.296	2.388	2.296	2.366	26,897	2.3322	0.90%
2009-08-05	0	3.320	3.210	3.330	3.300	3.330	124,000	409,780	3.3047	2.345	2.268	2.352	2.331	2.352	175,541	2.3344	0.61%
2009-08-04	0	3.300	3.300	3.390	3.200	3.450	178,000	603,840	3.3924	2.331	2.331	2.395	2.260	2.437	251,986	2.3963	-0.60%
2009-08-03	0	3.320	3.200	3.380	3.280	3.320	50,000	165,760	3.3152	2.345	2.260	2.388	2.317	2.345	70,783	2.3418	0.91%
2009-07-31	0	3.290	3.200	3.290	3.210	3.290	70,000	228,920	3.2703	2.324	2.260	2.324	2.268	2.324	99,096	2.3101	6.13%
2009-07-30	0	3.100	3.100	3.160	3.050	3.100	16,000	49,200	3.0750	2.190	2.190	2.232	2.154	2.190	22,650	2.1721	1.31%
2009-07-29	0	3.060	3.060	3.090	3.050	3.060	60,000	183,500	3.0583	2.162	2.162	2.183	2.154	2.162	84,939	2.1604	-1.29%
2009-07-28	0	3.100	3.100	3.150	-	-	0	0	-	2.190	2.190	2.225	-	-	0	-	1.31%
2009-07-27	0	3.060	3.060	3.250	3.060	3.160	25,000	77,200	3.0880	2.162	2.162	2.296	2.162	2.232	35,391	2.1813	-3.16%
2009-07-24	0	3.160	3.160	3.250	3.150	3.170	70,000	221,240	3.1606	2.232	2.232	2.296	2.225	2.239	99,096	2.2326	-2.77%
2009-07-23	0	3.250	3.150	3.250	3.200	3.300	180,000	581,300	3.2294	2.296	2.225	2.296	2.260	2.331	254,817	2.2812	4.84%
2009-07-22	0	3.100	3.100	3.180	3.100	3.200	210,000	652,920	3.1091	2.190	2.190	2.246	2.190	2.260	297,287	2.1963	1.64%
2009-07-21	0	3.050	3.050	3.100	3.000	3.050	89,000	269,150	3.0242	2.154	2.154	2.190	2.119	2.154	125,993	2.1362	0.99%
2009-07-20	0	3.020	3.000	3.070	3.000	3.070	82,000	249,200	3.0390	2.133	2.119	2.169	2.119	2.169	116,083	2.1467	-1.31%
2009-07-17	0	3.060	2.880	3.060	2.950	3.060	147,000	438,680	2.9842	2.162	2.034	2.162	2.084	2.162	208,101	2.1080	6.62%
2009-07-16	0	2.870	2.810	2.900	2.870	2.870	60,000	172,200	2.8700	2.027	1.985	2.049	2.027	2.027	84,939	2.0273	-1.71%
2009-07-15	0	2.920	2.810	2.930	2.900	2.920	35,000	101,690	2.9054	2.063	1.985	2.070	2.049	2.063	49,548	2.0524	1.04%
2009-07-14	0	2.890	2.720	2.900	2.720	2.890	48,000	136,100	2.8354	2.041	1.921	2.049	1.921	2.041	67,951	2.0029	-0.34%
2009-07-13	0	2.900	2.810	2.900	2.720	2.900	44,000	125,400	2.8500	2.049	1.985	2.049	1.921	2.049	62,289	2.0132	3.57%
2009-07-10	0	2.800	2.800	2.950	2.750	2.800	104,000	290,100	2.7894	1.978	1.978	2.084	1.943	1.978	147,228	1.9704	3.70%
2009-07-09	0	2.700	2.700	2.750	-	-	0	0	-	1.907	1.907	1.943	-	-	0	-	1.89%
2009-07-08	0	2.650	2.650	2.750	2.650	2.650	14,600	38,648	2.6471	1.872	1.872	1.943	1.872	1.872	20,669	1.8699	-3.64%
2009-07-07	0	2.750	2.660	2.780	-	-	0	0	-	1.943	1.879	1.964	-	-	0	-	0.00%
2009-07-06	0	2.750	2.710	-	2.700	2.750	62,000	170,300	2.7468	1.943	1.914	-	1.907	1.943	87,770	1.9403	0.73%
2009-07-03	0	2.730	2.700	2.730	2.730	2.730	10,000	27,300	2.7300	1.928	1.907	1.928	1.928	1.928	14,157	1.9284	1.11%
2009-07-02	0	2.700	2.650	2.750	2.700	2.700	20,000	54,000	2.7000	1.907	1.872	1.943	1.907	1.907	28,313	1.9072	0.00%
2009-06-30	0	2.700	2.700	2.750	2.700	2.700	10,000	27,000	2.7000	1.907	1.907	1.943	1.907	1.907	14,157	1.9072	-1.82%
2009-06-29	0	2.750	2.700	2.750	2.750	2.750	8,000	22,000	2.7500	1.943	1.907	1.943	1.943	1.943	11,325	1.9426	1.85%
2009-06-26	0	2.700	2.700	2.750	2.650	2.650	10,000	26,500	2.6500	1.907	1.907	1.943	1.872	1.872	14,157	1.8719	0.00%
2009-06-25	0	2.700	2.650	2.750	2.700	2.700	10,000	27,000	2.7000	1.907	1.872	1.943	1.907	1.907	14,157	1.9072	0.00%
2009-06-24	0	2.700	2.650	2.750	2.650	2.700	20,000	53,500	2.6750	1.907	1.872	1.943	1.872	1.907	28,313	1.8896	1.89%
2009-06-23	0	2.650	2.600	2.720	2.600	2.650	30,000	78,500	2.6167	1.872	1.837	1.921	1.837	1.872	42,470	1.8484	0.00%
2009-06-22	0	2.650	2.650	2.700	2.600	2.650	27,000	71,340	2.6422	1.872	1.872	1.907	1.837	1.872	38,223	1.8664	0.00%
2009-06-19	0	2.650	2.600	2.700	2.650	2.650	70,000	185,500	2.6500	1.872	1.837	1.907	1.872	1.872	99,096	1.8719	3.92%
2009-06-18	0	2.550	2.550	2.650	2.550	2.550	70,000	178,500	2.5500	1.801	1.801	1.872	1.801	1.801	99,096	1.8013	-3.77%
2009-06-17	0	2.650	2.600	2.720	2.650	2.650	54,897	145,343	2.6476	1.872	1.837	1.921	1.872	1.872	77,715	1.8702	0.00%
2009-06-16	0	2.650	2.560	2.650	2.550	2.650	226,000	596,000	2.6372	1.872	1.808	1.872	1.801	1.872	319,937	1.8629	1.92%
2009-06-15	0	2.600	2.600	2.630	2.600	2.650	50,000	131,000	2.6200	1.837	1.837	1.858	1.837	1.872	70,783	1.8507	0.00%
2009-06-12	0	2.600	2.550	2.600	2.550	2.600	120,000	310,500	2.5875	1.837	1.801	1.837	1.801	1.837	169,878	1.8278	2.36%
2009-06-11	0	2.540	2.410	2.540	2.540	2.550	32,000	81,320	2.5413	1.794	1.702	1.794	1.794	1.801	45,301	1.7951	0.00%
2009-06-10	0	2.540	2.540	2.550	2.540	2.540	4,000	10,160	2.5400	1.794	1.794	1.801	1.794	1.794	5,663	1.7942	2.01%
2009-06-09	0	2.490	2.400	2.550	-	-	0	0	-	1.759	1.695	1.801	-	-	0	-	0.00%
2009-06-08	0	2.490	2.450	2.550	-	-	0	0	-	1.759	1.731	1.801	-	-	0	-	0.00%
2009-06-05	0	2.490	2.440	2.490	2.450	2.550	68,000	168,220	2.4738	1.759	1.724	1.759	1.731	1.801	96,264	1.7475	-3.79%
2009-06-04	0	2.588	2.500	2.650	-	-	0	0	-	1.828	1.766	1.872	-	-	0	-	0.02%
2009-06-03	0	2.700	2.680	2.700	2.700	2.700	192,000	518,400	2.7000	1.828	1.814	1.828	1.828	1.828	283,623	1.8278	0.75%
2009-06-02	0	2.680	2.680	2.700	2.680	2.700	32,000	85,800	2.6813	1.814	1.814	1.828	1.814	1.828	47,270	1.8151	-0.74%
2009-06-01	0	2.700	2.690	2.700	2.660	2.700	52,000	140,260	2.6973	1.828	1.821	1.828	1.801	1.828	76,815	1.8260	1.89%
2009-05-29	0	2.650	2.620	2.650	2.650	2.650	4,000	10,600	2.6500	1.794	1.774	1.794	1.794	1.794	5,909	1.7939	0.00%
2009-05-27	0	2.650	2.600	2.650	2.600	2.650	54,000	141,600	2.6222	1.794	1.760	1.794	1.760	1.794	79,769	1.7751	1.92%
2009-05-26	0	2.600	2.600	2.700	2.600	2.600	17,000	44,140	2.5965	1.760	1.760	1.828	1.760	1.760	25,112	1.7577	3.17%
2009-05-25	0	2.520	2.520	2.650	2.420	2.650	70,000	178,060	2.5437	1.706	1.706	1.794	1.638	1.794	103,404	1.7220	0.80%
2009-05-22	0	2.500	2.500	2.550	2.500	2.650	84,000	211,820	2.5217	1.692	1.692	1.726	1.692	1.794	124,085	1.7071	0.00%
2009-05-21	0	2.500	2.500	2.600	-	-	0	0	-	1.692	1.692	1.760	-	-	0	-	0.00%
2009-05-20	0	2.500	2.500	2.550	2.500	2.550	20,000	50,300	2.5150	1.692	1.692	1.726	1.692	1.726	29,544	1.7025	-4.58%
2009-05-19	0	2.620	2.520	2.620	2.550	2.620	30,000	77,900	2.5967	1.774	1.706	1.774	1.726	1.774	44,316	1.7578	0.00%
2009-05-18	0	2.620	2.450	2.620	-	-	0	0	-	1.774	1.659	1.774	-	-	0	-	0.00%
2009-05-15	0	2.620	2.310	2.650	2.600	2.620	40,000	104,080	2.6020	1.774	1.564	1.794	1.760	1.774	59,088	1.7614	0.77%
2009-05-14	0	2.600	2.380	2.600	2.600	2.600	16,000	41,600	2.6000	1.760	1.611	1.760	1.760	1.760	23,635	1.7601	0.00%
2009-05-13	0	2.600	2.410	2.600	2.400	2.600	16,000	39,600	2.4750	1.760	1.631	1.760	1.625	1.760	23,635	1.6755	-1.52%
2009-05-12	0	2.640	2.500	2.650	-	-	0	0	-	1.787	1.692	1.794	-	-	0	-	0.00%
2009-05-11	0	2.640	2.500	2.640	-	-	6,000	15,300	2.5500	1.787	1.692	1.787	-	-	8,863	1.7262	-0.38%
2009-05-08	0	2.650	2.550	2.650	2.650	2.650	4,000	10,600	2.6500	1.794	1.726	1.794	1.794	1.794	5,909	1.7939	0.00%
2009-05-07	0	2.650	2.550	2.650	-	-	0	0	-	1.794	1.726	1.794	-	-	0	-	0.00%
2009-05-06	0	2.650	2.550	2.700	2.550	2.650	266,800	683,260	2.5609	1.794	1.726	1.828	1.726	1.794	394,117	1.7336	-1.85%
2009-05-05	0	2.700	2.550	2.700	2.500	2.700	34,000	87,800	2.5824	1.828	1.726	1.828	1.692	1.828	50,225	1.7481	3.85%
2009-05-04	0	2.600	2.500	2.650	2.600	2.650	134,000	352,400	2.6299	1.760	1.692	1.794	1.760	1.794	197,945	1.7803	4.00%
2009-04-30	0	2.500	2.500	2.600	2.500	2.600	92,000	238,800	2.5957	1.692	1.692	1.760	1.692	1.760	135,903	1.7571	-3.85%
2009-04-29	0	2.600	2.480	2.600	2.600	2.600	70,000	182,000	2.6000	1.760	1.679	1.760	1.760	1.760	103,404	1.7601	2.77%
2009-04-28	0	2.530	2.500	2.560	2.510	2.530	92,000	231,320	2.5143	1.713	1.692	1.733	1.699	1.713	135,903	1.7021	0.80%
2009-04-27	0	2.510	2.480	2.520	2.480	2.510	156,000	388,100	2.4878	1.699	1.679	1.706	1.679	1.699	230,444	1.6841	1.21%
2009-04-24	0	2.480	2.370	2.500	-	-	1,124,452	2,473,794	2.2000	1.679	1.604	1.692	-	-	1,661,043	1.4893	0.00%
2009-04-23	0	2.480	2.370	2.480	-	-	0	0	-	1.679	1.604	1.679	-	-	0	-	-0.80%
2009-04-22	0	2.500	2.370	2.500	2.450	2.500	30,000	74,600	2.4867	1.692	1.604	1.692	1.659	1.692	44,316	1.6834	4.17%
2009-04-21	0	2.400	2.370	2.430	2.250	2.400	126,000	289,500	2.2976	1.625	1.604	1.645	1.523	1.625	186,127	1.5554	4.35%
2009-04-20	0	2.300	2.180	2.360	2.300	2.450	46,000	108,500	2.3587	1.557	1.476	1.598	1.557	1.659	67,951	1.5967	-9.09%
2009-04-17	0	2.530	2.380	2.530	-	-	600	1,380	2.3000	1.713	1.611	1.713	-	-	886	1.5570	-0.78%
2009-04-16	0	2.550	2.330	2.580	2.500	2.550	108,000	273,580	2.5331	1.726	1.577	1.747	1.692	1.726	159,538	1.7148	4.08%
2009-04-15	0	2.450	2.330	2.450	-	-	0	0	-	1.659	1.577	1.659	-	-	0	-	0.00%
2009-04-14	0	2.450	2.330	2.490	-	-	0	0	-	1.659	1.577	1.686	-	-	0	-	0.00%
2009-04-09	0	2.450	2.300	2.500	-	-	0	0	-	1.659	1.557	1.692	-	-	0	-	0.00%
2009-04-08	0	2.450	2.100	2.450	-	-	0	0	-	1.659	1.422	1.659	-	-	0	-	0.00%
2009-04-07	0	2.450	2.420	2.450	2.450	2.520	60,000	148,900	2.4817	1.659	1.638	1.659	1.659	1.706	88,632	1.6800	1.24%
2009-04-06	0	2.420	2.300	2.500	2.400	2.420	46,000	108,820	2.3657	1.638	1.557	1.692	1.625	1.638	67,951	1.6014	2.98%
2009-04-03	0	2.350	2.350	2.400	-	-	0	0	-	1.591	1.591	1.625	-	-	0	-	2.17%
2009-04-02	0	2.300	2.150	2.340	2.280	2.300	52,000	119,560	2.2992	1.557	1.455	1.584	1.543	1.557	76,815	1.5565	2.22%
2009-04-01	0	2.250	2.150	2.350	-	-	0	0	-	1.523	1.455	1.591	-	-	0	-	0.00%
2009-03-31	0	2.250	2.250	2.400	2.250	2.250	8,000	18,000	2.2500	1.523	1.523	1.625	1.523	1.523	11,818	1.5231	8.70%
2009-03-30	0	2.070	2.070	2.400	2.050	2.050	20,000	41,000	2.0500	1.401	1.401	1.625	1.388	1.388	29,544	1.3878	0.98%
2009-03-27	0	2.050	2.050	2.100	2.050	2.050	18,000	36,900	2.0500	1.388	1.388	1.422	1.388	1.388	26,590	1.3878	1.49%
2009-03-26	0	2.020	2.020	2.100	-	-	0	0	-	1.367	1.367	1.422	-	-	0	-	1.00%
2009-03-25	0	2.000	2.000	2.100	-	-	0	0	-	1.354	1.354	1.422	-	-	0	-	0.00%
2009-03-24	0	2.000	1.910	2.100	2.000	2.000	4,000	8,000	2.0000	1.354	1.293	1.422	1.354	1.354	5,909	1.3539	0.00%
2009-03-23	0	2.000	2.000	2.100	2.000	2.000	4,000	8,000	2.0000	1.354	1.354	1.422	1.354	1.354	5,909	1.3539	0.00%
2009-03-20	0	2.000	1.910	2.100	-	-	0	0	-	1.354	1.293	1.422	-	-	0	-	0.00%
2009-03-19	0	2.000	1.920	2.000	-	-	0	0	-	1.354	1.300	1.354	-	-	0	-	-2.44%
2009-03-18	0	2.050	2.020	2.250	2.050	2.050	6,000	12,300	2.0500	1.388	1.367	1.523	1.388	1.388	8,863	1.3878	0.00%
2009-03-17	0	2.050	2.050	2.200	2.050	2.050	6,000	12,300	2.0500	1.388	1.388	1.489	1.388	1.388	8,863	1.3878	0.00%
2009-03-16	0	2.050	2.050	2.250	-	-	0	0	-	1.388	1.388	1.523	-	-	0	-	0.49%
2009-03-13	0	2.040	2.020	2.200	2.040	2.040	50,000	102,000	2.0400	1.381	1.367	1.489	1.381	1.381	73,860	1.3810	-0.49%
2009-03-12	0	2.050	2.050	2.100	2.050	2.050	8,200	16,790	2.0476	1.388	1.388	1.422	1.388	1.388	12,113	1.3861	0.00%
2009-03-11	0	2.050	2.040	2.300	-	-	0	0	-	1.388	1.381	1.557	-	-	0	-	0.00%
2009-03-10	0	2.050	2.050	2.290	1.960	2.050	30,000	60,660	2.0220	1.388	1.388	1.550	1.327	1.388	44,316	1.3688	0.00%
2009-03-09	0	2.050	2.010	2.200	2.050	2.050	6,000	12,300	2.0500	1.388	1.361	1.489	1.388	1.388	8,863	1.3878	-2.38%
2009-03-06	0	2.100	2.080	2.200	2.100	2.100	20,000	42,000	2.1000	1.422	1.408	1.489	1.422	1.422	29,544	1.4216	-7.89%
2009-03-05	0	2.280	2.050	2.280	-	-	0	0	-	1.543	1.388	1.543	-	-	0	-	-0.44%
2009-03-04	0	2.290	2.060	2.300	-	-	0	0	-	1.550	1.395	1.557	-	-	0	-	0.00%
2009-03-03	0	2.290	2.060	2.290	2.290	2.290	50,000	114,500	2.2900	1.550	1.395	1.550	1.550	1.550	73,860	1.5502	-0.43%
2009-03-02	0	2.300	2.090	2.340	2.000	2.300	105,279	226,110	2.1477	1.557	1.415	1.584	1.354	1.557	155,518	1.4539	15.00%
2009-02-27	0	2.000	2.000	2.300	2.000	2.000	2,406	4,771	1.9830	1.354	1.354	1.557	1.354	1.354	3,554	1.3424	1.01%
2009-02-26	0	1.980	2.000	2.400	1.980	1.980	3,560	6,924	1.9449	1.340	1.354	1.625	1.340	1.340	5,259	1.3166	-1.00%
2009-02-25	0	2.000	1.960	2.400	-	-	0	0	-	1.354	1.327	1.625	-	-	0	-	0.00%
2009-02-24	0	2.000	1.960	2.000	2.000	2.000	20,000	40,000	2.0000	1.354	1.327	1.354	1.354	1.354	29,544	1.3539	0.00%
2009-02-23	0	2.000	1.970	2.400	2.000	2.000	24,000	48,000	2.0000	1.354	1.334	1.625	1.354	1.354	35,453	1.3539	2.56%
2009-02-20	0	1.950	1.850	1.950	1.950	2.000	312,000	608,500	1.9503	1.320	1.252	1.320	1.320	1.354	460,887	1.3203	0.00%
2009-02-19	0	1.950	1.950	2.100	1.950	1.950	16,000	31,200	1.9500	1.320	1.320	1.422	1.320	1.320	23,635	1.3201	0.00%
2009-02-18	0	1.950	1.950	1.970	-	-	0	0	-	1.320	1.320	1.334	-	-	0	-	0.00%
2009-02-17	0	1.950	1.950	2.200	1.950	1.960	142,000	277,100	1.9514	1.320	1.320	1.489	1.320	1.327	209,763	1.3210	-0.51%
2009-02-16	0	1.960	1.960	2.220	-	-	0	0	-	1.327	1.327	1.503	-	-	0	-	0.00%
2009-02-13	0	1.960	1.960	2.100	-	-	0	0	-	1.327	1.327	1.422	-	-	0	-	0.00%
2009-02-12	0	1.960	1.960	2.100	1.950	1.960	76,000	148,300	1.9513	1.327	1.327	1.422	1.320	1.327	112,267	1.3210	0.51%
2009-02-11	0	1.950	1.950	2.100	-	-	0	0	-	1.320	1.320	1.422	-	-	0	-	0.00%
2009-02-10	0	1.950	1.950	2.100	-	-	0	0	-	1.320	1.320	1.422	-	-	0	-	0.00%
2009-02-09	0	1.950	1.950	2.000	1.950	1.950	200,000	390,000	1.9500	1.320	1.320	1.354	1.320	1.320	295,440	1.3201	-2.50%
2009-02-06	0	2.000	1.950	2.100	-	-	0	0	-	1.354	1.320	1.422	-	-	0	-	0.00%
2009-02-05	0	2.000	1.950	2.100	2.000	2.000	14,000	28,000	2.0000	1.354	1.320	1.422	1.354	1.354	20,681	1.3539	5.26%
2009-02-04	0	1.900	1.900	2.000	1.830	1.900	134,000	254,460	1.8990	1.286	1.286	1.354	1.239	1.286	197,945	1.2855	0.00%
2009-02-03	0	1.900	1.850	1.900	-	-	0	0	-	1.286	1.252	1.286	-	-	0	-	0.00%
2009-02-02	0	1.900	1.860	2.150	1.900	1.900	8,000	15,200	1.9000	1.286	1.259	1.455	1.286	1.286	11,818	1.2862	2.15%
2009-01-30	0	1.860	1.860	2.000	1.850	1.850	4,000	7,400	1.8500	1.259	1.259	1.354	1.252	1.252	5,909	1.2524	-2.11%
2009-01-29	0	1.900	1.830	1.900	-	-	0	0	-	1.286	1.239	1.286	-	-	0	-	0.00%
2009-01-23	0	1.900	1.850	2.000	-	-	0	0	-	1.286	1.252	1.354	-	-	0	-	0.00%
2009-01-22	0	1.900	-	2.000	1.900	1.900	20,000	38,000	1.9000	1.286	-	1.354	1.286	1.286	29,544	1.2862	-5.00%
2009-01-21	0	2.000	1.900	2.000	-	-	0	0	-	1.354	1.286	1.354	-	-	0	-	0.00%
2009-01-20	0	2.000	1.900	2.050	2.000	2.000	20,000	40,000	2.0000	1.354	1.286	1.388	1.354	1.354	29,544	1.3539	8.11%
2009-01-19	0	1.850	1.850	2.000	-	-	0	0	-	1.252	1.252	1.354	-	-	0	-	0.00%
2009-01-16	0	1.850	1.820	1.950	1.830	1.850	24,000	44,000	1.8333	1.252	1.232	1.320	1.239	1.252	35,453	1.2411	-5.13%
2009-01-15	0	1.950	1.840	1.950	1.950	1.950	4,000	7,800	1.9500	1.320	1.246	1.320	1.320	1.320	5,909	1.3201	4.28%
2009-01-14	0	1.870	1.860	1.950	1.870	1.950	16,000	30,720	1.9200	1.266	1.259	1.320	1.266	1.320	23,635	1.2998	-2.09%
2009-01-13	0	1.910	1.910	2.290	1.910	1.910	10,400	19,852	1.9088	1.293	1.293	1.550	1.293	1.293	15,363	1.2922	-9.05%
2009-01-12	0	2.100	1.920	2.300	-	-	0	0	-	1.422	1.300	1.557	-	-	0	-	0.00%
2009-01-09	0	2.100	2.100	2.200	2.100	2.100	2,000	4,200	2.1000	1.422	1.422	1.489	1.422	1.422	2,954	1.4216	0.00%
2009-01-08	0	2.100	2.000	2.100	-	-	0	0	-	1.422	1.354	1.422	-	-	0	-	-0.94%
2009-01-07	0	2.120	2.100	2.200	-	-	0	0	-	1.435	1.422	1.489	-	-	0	-	0.00%
2009-01-06	0	2.120	2.120	2.200	2.120	2.120	6,000	12,720	2.1200	1.435	1.435	1.489	1.435	1.435	8,863	1.4351	0.00%
2009-01-05	0	2.120	2.120	2.200	2.100	2.100	6,000	12,600	2.1000	1.435	1.435	1.489	1.422	1.422	8,863	1.4216	0.95%
2009-01-02	0	2.100	1.940	2.100	-	-	0	0	-	1.422	1.313	1.422	-	-	0	-	0.00%
2008-12-31	0	2.100	1.960	2.100	2.000	2.200	96,000	201,600	2.1000	1.422	1.327	1.422	1.354	1.489	141,811	1.4216	5.00%
2008-12-30	0	2.000	2.000	2.600	-	-	10,000	24,500	2.4500	1.354	1.354	1.760	-	-	14,772	1.6585	0.00%
2008-12-29	0	2.000	2.000	2.200	-	-	0	0	-	1.354	1.354	1.489	-	-	0	-	0.00%
2008-12-24	0	2.000	1.810	2.000	1.900	2.000	22,000	42,000	1.9091	1.354	1.225	1.354	1.286	1.354	32,498	1.2924	5.26%
2008-12-23	0	1.900	1.750	2.450	-	-	0	0	-	1.286	1.185	1.659	-	-	0	-	0.00%
2008-12-22	0	1.900	1.800	1.980	1.900	1.900	2,000	3,800	1.9000	1.286	1.219	1.340	1.286	1.286	2,954	1.2862	0.00%
2008-12-19	0	1.900	1.750	3.140	1.700	1.900	66,000	117,260	1.7767	1.286	1.185	2.126	1.151	1.286	97,495	1.2027	0.00%
2008-12-18	0	1.900	1.900	2.000	1.900	2.000	20,000	39,600	1.9800	1.286	1.286	1.354	1.286	1.354	29,544	1.3404	-5.00%
2008-12-17	0	2.000	2.000	2.300	-	-	0	0	-	1.354	1.354	1.557	-	-	0	-	0.00%
2008-12-16	0	2.000	2.000	2.300	2.000	2.000	4,000	8,000	2.0000	1.354	1.354	1.557	1.354	1.354	5,909	1.3539	0.00%
2008-12-15	0	2.000	1.800	2.300	-	-	0	0	-	1.354	1.219	1.557	-	-	0	-	0.00%
2008-12-12	0	2.000	1.900	2.300	2.000	2.000	6,000	12,000	2.0000	1.354	1.286	1.557	1.354	1.354	8,863	1.3539	-4.76%
2008-12-11	0	2.100	1.950	2.100	-	-	0	0	-	1.422	1.320	1.422	-	-	0	-	0.00%
2008-12-10	0	2.100	1.950	2.300	-	-	0	0	-	1.422	1.320	1.557	-	-	0	-	0.00%
2008-12-09	0	2.100	2.100	2.300	2.100	2.100	8,000	16,800	2.1000	1.422	1.422	1.557	1.422	1.422	11,818	1.4216	0.00%
2008-12-08	0	2.100	2.000	2.100	2.100	2.100	35,000	73,400	2.0971	1.422	1.354	1.422	1.422	1.422	51,702	1.4197	0.00%
2008-12-05	0	2.100	2.100	2.430	-	-	0	0	-	1.422	1.422	1.645	-	-	0	-	0.00%
2008-12-04	0	2.100	2.060	2.420	-	-	0	0	-	1.422	1.395	1.638	-	-	0	-	0.00%
2008-12-03	0	2.100	2.000	2.450	-	-	0	0	-	1.422	1.354	1.659	-	-	0	-	0.00%
2008-12-02	0	2.100	2.000	2.450	2.100	2.100	46,000	96,600	2.1000	1.422	1.354	1.659	1.422	1.422	67,951	1.4216	0.00%
2008-12-01	0	2.100	2.000	2.150	-	-	0	0	-	1.422	1.354	1.455	-	-	0	-	0.00%
2008-11-28	0	2.100	2.000	2.300	2.100	2.100	100,000	210,000	2.1000	1.422	1.354	1.557	1.422	1.422	147,720	1.4216	-2.33%
2008-11-27	0	2.150	2.000	2.290	-	-	0	0	-	1.455	1.354	1.550	-	-	0	-	0.00%
2008-11-26	0	2.150	2.000	2.290	2.150	2.150	104,000	223,600	2.1500	1.455	1.354	1.550	1.455	1.455	153,629	1.4555	0.00%
2008-11-25	0	2.150	2.100	2.240	2.000	2.290	30,000	64,680	2.1560	1.455	1.422	1.516	1.354	1.550	44,316	1.4595	2.38%
2008-11-24	0	2.100	2.000	2.280	2.100	2.120	148,000	312,100	2.1088	1.422	1.354	1.543	1.422	1.435	218,626	1.4276	-4.55%
2008-11-21	0	2.200	2.120	2.220	2.100	2.200	87,000	188,430	2.1659	1.489	1.435	1.503	1.422	1.489	128,517	1.4662	-3.93%
2008-11-20	0	2.290	1.750	2.290	-	-	0	0	-	1.550	1.185	1.550	-	-	0	-	-0.43%
2008-11-19	0	2.300	1.920	2.300	2.300	2.300	5,471	12,024	2.1978	1.557	1.300	1.557	1.557	1.557	8,082	1.4878	9.52%
2008-11-18	0	2.100	2.050	2.390	-	-	0	0	-	1.422	1.388	1.618	-	-	0	-	0.00%
2008-11-17	0	2.100	-	2.450	-	-	0	0	-	1.422	-	1.659	-	-	0	-	0.00%
2008-11-14	0	2.100	2.000	2.380	-	-	0	0	-	1.422	1.354	1.611	-	-	0	-	0.00%
2008-11-13	0	2.100	2.050	2.380	-	-	4,000	8,200	2.0500	1.422	1.388	1.611	-	-	5,909	1.3878	0.00%
2008-11-12	0	2.100	2.000	2.200	-	-	0	0	-	1.422	1.354	1.489	-	-	0	-	0.00%
2008-11-11	0	2.100	2.000	2.350	-	-	0	0	-	1.422	1.354	1.591	-	-	0	-	0.00%
2008-11-10	0	2.100	2.000	2.200	2.100	2.100	12,000	25,200	2.1000	1.422	1.354	1.489	1.422	1.422	17,726	1.4216	1.94%
2008-11-07	0	2.060	2.050	2.100	2.060	2.100	48,000	100,340	2.0904	1.395	1.388	1.422	1.395	1.422	70,906	1.4151	-1.90%
2008-11-06	0	2.100	2.100	2.200	2.100	2.100	20,000	42,000	2.1000	1.422	1.422	1.489	1.422	1.422	29,544	1.4216	-0.94%
2008-11-05	0	2.120	2.120	2.300	-	-	20,000	42,400	2.1200	1.435	1.435	1.557	-	-	29,544	1.4351	0.00%
2008-11-04	0	2.120	2.000	2.440	-	-	0	0	-	1.435	1.354	1.652	-	-	0	-	0.00%
2008-11-03	0	2.120	2.120	2.200	-	-	0	0	-	1.435	1.435	1.489	-	-	0	-	0.95%
2008-10-31	0	2.100	2.000	2.440	-	-	0	0	-	1.422	1.354	1.652	-	-	0	-	0.00%
2008-10-30	0	2.100	2.070	2.150	-	-	0	0	-	1.422	1.401	1.455	-	-	0	-	0.00%
2008-10-29	0	2.100	2.000	2.420	2.100	2.100	14,000	29,400	2.1000	1.422	1.354	1.638	1.422	1.422	20,681	1.4216	0.00%
2008-10-28	0	2.100	2.000	2.100	2.100	2.100	3,022,000	6,794,200	2.2482	1.422	1.354	1.422	1.422	1.422	4,464,104	1.5220	2.44%
2008-10-27	0	2.050	2.050	2.290	2.050	2.200	5,109,489	11,637,795	2.2777	1.388	1.388	1.550	1.388	1.489	7,547,747	1.5419	-2.38%
2008-10-24	0	2.100	2.030	2.200	2.080	2.200	112,000	237,600	2.1214	1.422	1.374	1.489	1.408	1.489	165,447	1.4361	-4.55%
2008-10-23	0	2.200	2.110	2.300	2.200	2.200	42,000	91,480	2.1781	1.489	1.428	1.557	1.489	1.489	62,042	1.4745	-0.90%
2008-10-22	0	2.220	2.220	2.380	2.200	2.220	30,600	67,820	2.2163	1.503	1.503	1.611	1.489	1.503	45,202	1.5004	0.91%
2008-10-21	0	2.200	2.200	2.300	2.200	2.250	58,000	129,800	2.2379	1.489	1.489	1.557	1.489	1.523	85,678	1.5150	0.00%
2008-10-20	0	2.200	2.200	2.490	2.200	2.220	67,000	147,480	2.2012	1.489	1.489	1.686	1.489	1.503	98,973	1.4901	0.92%
2008-10-17	0	2.180	2.180	2.500	2.180	2.200	60,000	131,800	2.1967	1.476	1.476	1.692	1.476	1.489	88,632	1.4870	-0.91%
2008-10-16	0	2.200	2.130	2.200	2.200	2.200	4,000	8,800	2.2000	1.489	1.442	1.489	1.489	1.489	5,909	1.4893	-6.38%
2008-10-15	0	2.350	2.200	2.400	2.350	2.350	10,000	23,500	2.3500	1.591	1.489	1.625	1.591	1.591	14,772	1.5908	0.00%
2008-10-14	0	2.350	2.350	2.500	2.350	2.630	78,000	190,040	2.4364	1.591	1.591	1.692	1.591	1.780	115,222	1.6493	1.29%
2008-10-13	0	2.320	2.320	2.540	2.180	2.550	162,000	372,920	2.3020	1.571	1.571	1.719	1.476	1.726	239,307	1.5583	3.11%
2008-10-10	0	2.250	2.250	2.340	2.250	2.280	120,000	270,380	2.2532	1.523	1.523	1.584	1.523	1.543	177,264	1.5253	-4.26%
2008-10-09	0	2.350	2.350	2.400	2.250	2.400	54,000	125,380	2.3219	1.591	1.591	1.625	1.523	1.625	79,769	1.5718	3.07%
2008-10-08	0	2.280	2.280	2.430	2.280	2.320	108,921	250,086	2.2960	1.543	1.543	1.645	1.543	1.571	160,898	1.5543	-2.98%
2008-10-06	0	2.350	2.350	2.500	2.350	2.360	80,000	188,200	2.3525	1.591	1.591	1.692	1.591	1.598	118,176	1.5925	-2.49%
2008-10-03	0	2.410	2.410	2.500	2.300	3.180	21,290,000	63,696,760	2.9919	1.631	1.631	1.692	1.557	2.153	31,449,630	2.0254	4.78%
2008-10-02	0	2.300	2.300	2.500	2.190	2.300	100,000	226,220	2.2622	1.557	1.557	1.692	1.483	1.557	147,720	1.5314	5.02%
2008-09-30	0	2.190	2.190	2.300	2.190	2.210	66,000	145,240	2.2006	1.483	1.483	1.557	1.483	1.496	97,495	1.4897	-4.78%
2008-09-29	0	2.300	2.180	2.300	2.350	2.360	110,000	258,600	2.3509	1.557	1.476	1.557	1.591	1.598	162,492	1.5915	-2.13%
2008-09-26	0	2.350	2.350	2.500	2.350	2.350	66,000	155,100	2.3500	1.591	1.591	1.692	1.591	1.591	97,495	1.5908	0.00%
2008-09-25	0	2.350	2.350	2.500	2.350	2.350	76,000	178,600	2.3500	1.591	1.591	1.692	1.591	1.591	112,267	1.5908	0.00%
2008-09-24	0	2.350	2.350	2.500	2.350	2.350	84,000	197,400	2.3500	1.591	1.591	1.692	1.591	1.591	124,085	1.5908	0.00%
2008-09-23	0	2.350	2.350	2.500	2.350	2.350	66,000	155,100	2.3500	1.591	1.591	1.692	1.591	1.591	97,495	1.5908	-3.69%
2008-09-22	0	2.440	2.400	2.450	2.280	2.500	704,000	1,699,460	2.4140	1.652	1.625	1.659	1.543	1.692	1,039,950	1.6342	8.44%
2008-09-19	0	2.250	2.300	2.410	2.170	2.300	160,000	358,300	2.2394	1.523	1.557	1.631	1.469	1.557	236,352	1.5160	2.27%
2008-09-18	0	2.200	2.200	2.360	2.200	2.300	66,000	146,200	2.2152	1.489	1.489	1.598	1.489	1.557	97,495	1.4996	-6.78%
2008-09-17	0	2.360	2.230	2.360	2.380	2.440	58,000	139,040	2.3972	1.598	1.510	1.598	1.611	1.652	85,678	1.6228	-4.84%
2008-09-16	0	2.480	2.480	2.550	2.410	2.480	684,032	1,683,214	2.4607	1.679	1.679	1.726	1.631	1.679	1,010,453	1.6658	0.00%
2008-09-12	0	2.480	2.470	2.550	2.450	2.480	398,000	981,940	2.4672	1.679	1.672	1.726	1.659	1.679	587,926	1.6702	0.40%
2008-09-11	0	2.470	2.470	2.490	2.420	2.470	769,000	1,897,740	2.4678	1.672	1.672	1.686	1.638	1.672	1,135,968	1.6706	2.49%
2008-09-10	0	2.410	2.400	2.490	-	-	300,000	747,000	2.4900	1.631	1.625	1.686	-	-	443,161	1.6856	0.00%
2008-09-09	0	2.410	2.410	2.490	2.410	2.410	30,000	72,300	2.4100	1.631	1.631	1.686	1.631	1.631	44,316	1.6315	-3.60%
2008-09-08	0	2.500	2.410	2.510	2.410	2.500	72,000	177,620	2.4669	1.692	1.631	1.699	1.631	1.692	106,359	1.6700	3.73%
2008-09-05	0	2.410	2.410	2.500	2.400	2.420	202,000	486,740	2.4096	1.631	1.631	1.692	1.625	1.638	298,395	1.6312	-1.63%
2008-09-04	0	2.450	2.450	2.510	2.410	2.500	436,000	1,079,000	2.4748	1.659	1.659	1.699	1.631	1.692	644,060	1.6753	-2.00%
2008-09-03	0	2.500	2.500	2.600	2.380	2.500	937,024	2,335,878	2.4929	1.692	1.692	1.760	1.611	1.692	1,384,174	1.6876	0.00%
2008-09-02	0	2.500	2.500	2.650	2.400	2.540	892,000	2,225,820	2.4953	1.692	1.692	1.794	1.625	1.719	1,317,664	1.6892	3.31%
2008-09-01	0	2.420	2.420	2.880	2.420	2.490	108,000	265,160	2.4552	1.638	1.638	1.950	1.638	1.686	159,538	1.6621	-2.81%
2008-08-29	0	2.490	2.440	2.500	2.440	2.500	250,000	619,600	2.4784	1.686	1.652	1.692	1.652	1.692	369,300	1.6778	2.05%
2008-08-28	0	2.440	2.440	2.880	2.400	2.480	284,000	692,660	2.4389	1.652	1.652	1.950	1.625	1.679	419,525	1.6511	2.95%
2008-08-27	0	2.370	2.370	2.440	2.370	2.450	113,000	270,620	2.3949	1.604	1.604	1.652	1.604	1.659	166,924	1.6212	-2.47%
2008-08-26	0	2.430	2.300	2.430	2.400	2.470	158,000	383,400	2.4266	1.645	1.557	1.645	1.625	1.672	233,398	1.6427	-2.80%
2008-08-25	0	2.500	2.480	2.550	2.500	2.500	20,000	50,000	2.5000	1.692	1.679	1.726	1.692	1.692	29,544	1.6924	1.63%
2008-08-21	0	2.460	2.460	2.500	2.450	2.500	12,000	29,820	2.4850	1.665	1.665	1.692	1.659	1.692	17,726	1.6822	-3.53%
2008-08-20	0	2.550	2.500	2.550	2.500	2.550	42,000	105,320	2.5076	1.726	1.692	1.726	1.692	1.726	62,042	1.6975	-1.92%
2008-08-19	0	2.600	2.550	2.700	2.500	2.650	132,000	342,300	2.5932	1.760	1.726	1.828	1.692	1.794	194,991	1.7555	4.00%
2008-08-18	0	2.500	2.450	2.500	2.500	2.500	50,000	125,000	2.5000	1.692	1.659	1.692	1.692	1.692	73,860	1.6924	0.00%
2008-08-15	0	2.500	2.460	2.500	2.500	2.500	64,000	160,000	2.5000	1.692	1.665	1.692	1.692	1.692	94,541	1.6924	0.00%
2008-08-14	0	2.500	2.500	2.580	2.500	2.500	10,000	25,000	2.5000	1.692	1.692	1.747	1.692	1.692	14,772	1.6924	-3.47%
2008-08-13	0	2.590	2.550	2.600	-	-	20,000	50,000	2.5000	1.753	1.726	1.760	-	-	29,544	1.6924	0.00%
2008-08-12	0	2.590	2.530	2.590	2.600	2.600	8,000	20,800	2.6000	1.753	1.713	1.753	1.760	1.760	11,818	1.7601	-0.38%
2008-08-11	0	2.600	2.600	2.650	2.600	2.600	42,000	109,200	2.6000	1.760	1.760	1.794	1.760	1.760	62,042	1.7601	1.56%
2008-08-08	0	2.560	2.560	2.600	2.550	2.550	30,000	76,500	2.5500	1.733	1.733	1.760	1.726	1.726	44,316	1.7262	-0.39%
2008-08-07	0	2.570	2.570	2.600	2.520	2.600	30,000	77,040	2.5680	1.740	1.740	1.760	1.706	1.760	44,316	1.7384	0.78%
2008-08-05	0	2.550	2.500	2.700	2.550	2.650	100,000	263,900	2.6390	1.726	1.692	1.828	1.726	1.794	147,720	1.7865	-8.93%
2008-08-04	0	2.800	2.650	2.800	2.800	2.800	4,000	11,200	2.8000	1.895	1.794	1.895	1.895	1.895	5,909	1.8955	3.70%
2008-08-01	0	2.700	2.700	2.780	2.700	2.700	140,000	378,000	2.7000	1.828	1.828	1.882	1.828	1.828	206,808	1.8278	0.00%
2008-07-31	0	2.700	2.700	2.800	-	-	0	0	-	1.828	1.828	1.895	-	-	0	-	0.00%
2008-07-30	0	2.700	2.700	2.730	2.700	2.700	122,000	329,400	2.7000	1.828	1.828	1.848	1.828	1.828	180,219	1.8278	-1.82%
2008-07-29	0	2.750	2.700	2.770	2.750	2.750	2,000	5,500	2.7500	1.862	1.828	1.875	1.862	1.862	2,954	1.8616	0.00%
2008-07-28	0	2.750	2.750	2.880	-	-	0	0	-	1.862	1.862	1.950	-	-	0	-	0.00%
2008-07-25	0	2.750	2.720	2.850	2.710	2.750	34,000	93,180	2.7406	1.862	1.841	1.929	1.835	1.862	50,225	1.8553	0.73%
2008-07-24	0	2.730	2.730	2.860	2.720	2.850	104,000	288,300	2.7721	1.848	1.848	1.936	1.841	1.929	153,629	1.8766	-0.73%
2008-07-23	0	2.750	2.750	2.800	2.700	2.800	34,000	93,800	2.7588	1.862	1.862	1.895	1.828	1.895	50,225	1.8676	1.85%
2008-07-22	0	2.700	2.700	2.750	2.600	2.710	468,000	1,256,080	2.6839	1.828	1.828	1.862	1.760	1.835	691,331	1.8169	0.00%
2008-07-21	0	2.700	2.700	2.710	2.700	2.750	250,000	676,400	2.7056	1.828	1.828	1.835	1.828	1.862	369,300	1.8316	3.85%
2008-07-18	0	2.600	2.600	2.670	2.600	2.680	64,000	167,220	2.6128	1.760	1.760	1.807	1.760	1.814	94,541	1.7688	1.96%
2008-07-17	0	2.550	2.570	2.600	2.500	2.550	154,000	390,560	2.5361	1.726	1.740	1.760	1.692	1.726	227,489	1.7168	4.08%
2008-07-16	0	2.450	2.450	2.610	2.430	2.560	80,000	195,940	2.4493	1.659	1.659	1.767	1.645	1.733	118,176	1.6580	0.41%
2008-07-15	0	2.440	2.400	2.540	2.440	2.450	98,000	239,560	2.4445	1.652	1.625	1.719	1.652	1.659	144,766	1.6548	-0.41%
2008-07-14	0	2.450	2.450	2.880	2.450	2.460	56,000	137,440	2.4543	1.659	1.659	1.950	1.659	1.665	82,723	1.6614	-0.81%
2008-07-11	0	2.470	2.460	2.860	2.460	2.470	62,000	152,740	2.4635	1.672	1.665	1.936	1.665	1.672	91,587	1.6677	0.41%
2008-07-10	0	2.460	2.460	2.860	2.420	2.480	92,120	224,986	2.4423	1.665	1.665	1.936	1.638	1.679	136,080	1.6533	1.65%
2008-07-09	0	2.420	2.420	2.500	2.400	2.550	246,000	608,020	2.4716	1.638	1.638	1.692	1.625	1.726	363,392	1.6732	-3.20%
2008-07-08	0	2.500	2.500	2.600	2.390	2.700	230,000	605,180	2.6312	1.692	1.692	1.760	1.618	1.828	339,756	1.7812	-8.42%
2008-07-07	0	2.730	2.730	2.860	2.730	2.750	62,000	169,700	2.7371	1.848	1.848	1.936	1.848	1.862	91,587	1.8529	-0.73%
2008-07-04	0	2.750	2.730	2.800	2.750	2.750	14,000	38,500	2.7500	1.862	1.848	1.895	1.862	1.862	20,681	1.8616	0.73%
2008-07-03	0	2.730	2.730	2.820	2.730	2.800	82,000	224,920	2.7429	1.848	1.848	1.909	1.848	1.895	121,131	1.8568	-3.19%
2008-07-02	0	2.820	2.820	2.890	2.770	2.770	26,000	72,820	2.8008	1.909	1.909	1.956	1.875	1.875	38,407	1.8960	2.55%
2008-06-30	0	2.750	2.750	2.870	2.750	2.780	109,000	301,220	2.7635	1.862	1.862	1.943	1.862	1.882	161,015	1.8708	-0.72%
2008-06-27	0	2.770	2.760	2.820	-	-	0	0	-	1.875	1.868	1.909	-	-	0	-	0.00%
2008-06-26	0	2.770	2.770	2.880	2.770	2.800	62,000	172,280	2.7787	1.875	1.875	1.950	1.875	1.895	91,587	1.8811	-3.15%
2008-06-25	0	2.860	2.780	2.880	2.750	2.860	28,000	78,140	2.7907	1.936	1.882	1.950	1.862	1.936	41,362	1.8892	2.88%
2008-06-24	0	2.780	2.780	2.880	2.750	2.810	78,000	216,380	2.7741	1.882	1.882	1.950	1.862	1.902	115,222	1.8779	1.09%
2008-06-23	0	2.750	2.750	2.850	2.730	2.860	86,000	240,080	2.7916	1.862	1.862	1.929	1.848	1.936	127,039	1.8898	0.73%
2008-06-20	0	2.730	2.730	2.800	2.720	2.750	150,000	412,240	2.7483	1.848	1.848	1.895	1.841	1.862	221,580	1.8605	-2.50%
2008-06-19	0	2.800	2.810	2.900	2.750	2.820	84,000	233,940	2.7850	1.895	1.902	1.963	1.862	1.909	124,085	1.8853	-1.75%
2008-06-18	0	2.850	2.800	2.850	2.850	2.850	14,200	40,456	2.8490	1.929	1.895	1.929	1.929	1.929	20,976	1.9287	-0.35%
2008-06-17	0	2.860	2.860	2.900	2.860	2.860	60,000	171,600	2.8600	1.936	1.936	1.963	1.936	1.936	88,632	1.9361	-1.38%
2008-06-16	0	2.900	2.850	2.950	2.850	2.900	165,284	472,331	2.8577	1.963	1.929	1.997	1.929	1.963	244,158	1.9345	1.40%
2008-06-13	0	2.860	2.860	2.900	2.860	2.860	30,000	85,800	2.8600	1.936	1.936	1.963	1.936	1.936	44,316	1.9361	0.00%
2008-06-12	0	2.860	2.860	2.930	2.860	2.860	124,000	354,640	2.8600	1.936	1.936	1.983	1.936	1.936	183,173	1.9361	0.00%
2008-06-11	0	2.860	2.850	2.900	-	-	0	0	-	1.936	1.929	1.963	-	-	0	-	0.00%
2008-06-10	0	2.860	2.860	2.890	2.850	2.860	182,000	520,280	2.8587	1.936	1.936	1.956	1.929	1.936	268,851	1.9352	0.35%
2008-06-06	0	2.850	2.850	2.990	2.850	2.900	258,000	738,320	2.8617	1.929	1.929	2.024	1.929	1.963	381,118	1.9372	2.52%
2008-06-05	0	2.780	2.760	2.780	2.620	2.810	226,000	623,860	2.7604	1.882	1.868	1.882	1.774	1.902	333,848	1.8687	-2.46%
2008-06-04	0	2.850	2.850	2.950	-	-	0	0	-	1.929	1.929	1.997	-	-	0	-	0.00%
2008-06-03	0	2.850	2.850	2.900	2.850	2.900	46,000	131,700	2.8630	1.929	1.929	1.963	1.929	1.963	67,951	1.9382	-1.72%
2008-06-02	0	2.900	2.900	2.940	2.900	2.900	28,000	81,200	2.9000	1.963	1.963	1.990	1.963	1.963	41,362	1.9632	-1.36%
2008-05-30	0	2.940	2.940	3.050	2.940	3.030	72,000	213,300	2.9625	1.990	1.990	2.065	1.990	2.051	106,359	2.0055	0.00%
2008-05-29	0	2.940	2.940	2.980	2.900	3.050	210,000	621,660	2.9603	1.990	1.990	2.017	1.963	2.065	310,212	2.0040	1.61%
2008-05-28	0	3.090	3.090	3.150	3.060	3.150	324,000	1,001,900	3.0923	1.959	1.959	1.997	1.940	1.997	511,116	1.9602	1.31%
2008-05-27	0	3.050	3.050	3.140	3.050	3.140	106,000	324,340	3.0598	1.933	1.933	1.990	1.933	1.990	167,217	1.9396	0.00%
2008-05-26	0	3.050	3.050	3.190	3.040	3.150	165,951	507,673	3.0592	1.933	1.933	2.022	1.927	1.997	261,791	1.9392	0.00%
2008-05-23	0	3.050	3.050	3.170	3.040	3.100	80,000	244,600	3.0575	1.933	1.933	2.009	1.927	1.965	126,202	1.9382	0.00%
2008-05-22	0	3.050	3.050	3.140	3.020	3.100	162,000	497,420	3.0705	1.933	1.933	1.990	1.914	1.965	255,558	1.9464	-1.61%
2008-05-21	0	3.100	3.070	3.120	3.000	3.100	98,000	299,560	3.0567	1.965	1.946	1.978	1.902	1.965	154,597	1.9377	3.68%
2008-05-20	0	2.990	2.990	3.000	2.970	3.030	632,000	1,891,260	2.9925	1.895	1.895	1.902	1.883	1.921	996,993	1.8970	-2.92%
2008-05-19	0	3.080	3.030	3.100	3.080	3.130	280,000	868,020	3.1001	1.952	1.921	1.965	1.952	1.984	441,706	1.9652	-1.91%
2008-05-16	0	3.140	3.110	3.140	3.120	3.300	356,000	1,149,080	3.2278	1.990	1.971	1.990	1.978	2.092	561,597	2.0461	-4.27%
2008-05-15	0	3.280	3.260	3.280	3.110	3.800	900,000	2,991,160	3.3235	2.079	2.067	2.079	1.971	2.409	1,419,768	2.1068	11.19%
2008-05-14	1	-	-	-	-	-	0	0	-	1.870	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	1.870	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	1.870	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	1.870	-	-	-	-	0	-	0.00%
2008-05-07	0	2.950	2.950	3.000	2.940	3.050	86,000	254,880	2.9637	1.870	1.870	1.902	1.864	1.933	135,667	1.8787	-1.67%
2008-05-06	0	3.000	3.000	3.060	3.000	3.000	22,000	66,000	3.0000	1.902	1.902	1.940	1.902	1.902	34,705	1.9017	0.00%
2008-05-05	0	3.000	3.000	3.030	3.000	3.030	55,568	166,898	3.0035	1.902	1.902	1.921	1.902	1.921	87,660	1.9039	0.00%
2008-05-02	0	3.000	2.910	3.000	3.050	3.050	12,000	36,600	3.0500	1.902	1.845	1.902	1.933	1.933	18,930	1.9334	1.35%
2008-04-30	0	2.960	2.930	3.000	2.960	2.960	12,000	35,520	2.9600	1.876	1.857	1.902	1.876	1.876	18,930	1.8764	1.37%
2008-04-29	0	2.920	2.920	2.960	2.920	2.980	912,000	2,699,560	2.9600	1.851	1.851	1.876	1.851	1.889	1,438,698	1.8764	-1.35%
2008-04-28	0	2.960	2.960	3.000	-	-	0	0	-	1.876	1.876	1.902	-	-	0	-	0.34%
2008-04-25	0	2.950	2.870	3.000	-	-	0	0	-	1.870	1.819	1.902	-	-	0	-	0.00%
2008-04-24	0	2.950	2.930	3.000	2.950	3.000	464,000	1,373,540	2.9602	1.870	1.857	1.902	1.870	1.902	731,969	1.8765	-1.67%
2008-04-23	0	3.000	2.960	3.010	3.000	3.010	97,000	291,000	3.0000	1.902	1.876	1.908	1.902	1.908	153,019	1.9017	1.35%
2008-04-22	0	2.960	2.960	3.000	2.910	2.960	26,000	76,400	2.9385	1.876	1.876	1.902	1.845	1.876	41,016	1.8627	0.34%
2008-04-21	0	2.950	2.950	3.010	2.950	3.010	68,000	201,400	2.9618	1.870	1.870	1.908	1.870	1.908	107,271	1.8775	-0.67%
2008-04-18	0	2.970	2.960	3.010	2.960	2.970	16,000	47,420	2.9638	1.883	1.876	1.908	1.876	1.883	25,240	1.8787	0.68%
2008-04-17	0	2.950	2.950	3.010	-	-	0	0	-	1.870	1.870	1.908	-	-	0	-	0.00%
2008-04-16	0	2.950	2.950	2.990	2.950	2.950	14,000	41,300	2.9500	1.870	1.870	1.895	1.870	1.870	22,085	1.8700	-1.01%
2008-04-15	0	2.980	2.980	3.010	2.980	2.980	2,000	5,960	2.9800	1.889	1.889	1.908	1.889	1.889	3,155	1.8890	1.02%
2008-04-14	0	2.950	2.950	3.000	2.950	2.960	18,000	53,160	2.9533	1.870	1.870	1.902	1.870	1.876	28,395	1.8721	-1.67%
2008-04-11	0	3.000	2.950	3.000	2.930	3.010	40,000	119,300	2.9825	1.902	1.870	1.902	1.857	1.908	63,101	1.8906	-0.33%
2008-04-10	0	3.010	2.950	3.020	2.980	3.010	60,000	180,480	3.0080	1.908	1.870	1.914	1.889	1.908	94,651	1.9068	2.03%
2008-04-09	0	2.950	2.950	3.000	2.950	3.010	36,000	107,020	2.9728	1.870	1.870	1.902	1.870	1.908	56,791	1.8845	0.00%
2008-04-08	0	2.950	2.950	3.010	2.930	2.960	416,000	1,223,060	2.9400	1.870	1.870	1.908	1.857	1.876	656,248	1.8637	-0.34%
2008-04-07	0	2.960	2.960	2.970	2.930	3.030	94,000	279,540	2.9738	1.876	1.876	1.883	1.857	1.921	148,287	1.8851	1.72%
2008-04-03	0	2.910	2.910	2.970	2.900	2.970	146,000	427,200	2.9260	1.845	1.845	1.883	1.838	1.883	230,318	1.8548	0.00%
2008-04-02	0	2.910	2.910	2.970	2.900	2.930	40,000	116,560	2.9140	1.845	1.845	1.883	1.838	1.857	63,101	1.8472	-1.02%
2008-04-01	0	2.940	2.960	3.050	2.890	3.010	106,000	314,920	2.9709	1.864	1.876	1.933	1.832	1.908	167,217	1.8833	-2.65%
2008-03-31	0	3.020	2.990	3.100	2.990	3.050	46,682	140,217	3.0037	1.914	1.895	1.965	1.895	1.933	73,642	1.9040	3.07%
2008-03-28	0	2.930	2.930	3.080	2.910	3.000	46,000	135,780	2.9517	1.857	1.857	1.952	1.845	1.902	72,566	1.8711	-1.68%
2008-03-27	0	2.980	2.990	3.050	2.900	3.020	814,780	2,427,548	2.9794	1.889	1.895	1.933	1.838	1.914	1,285,332	1.8887	0.00%
2008-03-26	0	2.980	2.980	3.040	2.980	3.030	54,000	162,100	3.0019	1.889	1.889	1.927	1.889	1.921	85,186	1.9029	0.00%
2008-03-25	0	2.980	2.940	-	2.900	2.980	12,000	35,600	2.9667	1.889	1.864	-	1.838	1.889	18,930	1.8806	2.76%
2008-03-20	0	2.900	2.900	3.040	2.900	2.900	8,000	23,200	2.9000	1.838	1.838	1.927	1.838	1.838	12,620	1.8383	-3.01%
2008-03-19	0	2.990	2.990	3.100	2.990	2.990	20,000	60,200	3.0100	1.895	1.895	1.965	1.895	1.895	31,550	1.9081	3.82%
2008-03-18	0	2.880	2.860	2.880	2.850	2.980	144,000	415,460	2.8851	1.826	1.813	1.826	1.807	1.889	227,163	1.8289	-3.36%
2008-03-17	0	2.980	2.920	3.030	2.980	2.980	10,000	29,800	2.9800	1.889	1.851	1.921	1.889	1.889	15,775	1.8890	2.05%
2008-03-14	0	2.920	2.910	2.940	2.920	2.920	10,000	29,200	2.9200	1.851	1.845	1.864	1.851	1.851	15,775	1.8510	0.69%
2008-03-13	0	2.900	2.900	3.030	2.900	2.900	20,000	58,000	2.9000	1.838	1.838	1.921	1.838	1.838	31,550	1.8383	-3.33%
2008-03-12	0	3.000	2.970	-	3.000	3.050	41,400	124,364	3.0040	1.902	1.883	-	1.902	1.933	65,309	1.9042	1.69%
2008-03-11	0	2.950	2.950	3.000	2.920	3.000	22,000	65,840	2.9927	1.870	1.870	1.902	1.851	1.902	34,705	1.8971	-1.67%
2008-03-10	0	3.000	2.930	3.000	3.000	3.000	16,000	48,000	3.0000	1.902	1.857	1.902	1.902	1.902	25,240	1.9017	-1.64%
2008-03-07	0	3.050	2.970	3.050	-	-	0	0	-	1.933	1.883	1.933	-	-	0	-	0.00%
2008-03-06	0	3.050	3.010	3.100	3.000	3.050	42,300	128,888	3.0470	1.933	1.908	1.965	1.902	1.933	66,729	1.9315	-1.61%
2008-03-05	0	3.100	3.050	3.100	3.100	3.100	34,000	105,400	3.1000	1.965	1.933	1.965	1.965	1.965	53,636	1.9651	0.00%
2008-03-04	0	3.100	3.010	3.100	3.000	3.100	44,000	135,800	3.0864	1.965	1.908	1.965	1.902	1.965	69,411	1.9565	3.33%
2008-03-03	0	3.000	3.000	-	2.830	3.100	5,532,000	16,642,380	3.0084	1.902	1.902	-	1.794	1.965	8,726,841	1.9070	0.67%
2008-02-29	0	2.980	2.900	3.270	2.980	2.980	2,200	6,520	2.9636	1.889	1.838	2.073	1.889	1.889	3,471	1.8787	0.00%
2008-02-28	0	2.980	2.980	3.180	2.950	3.100	118,000	359,260	3.0446	1.889	1.889	2.016	1.870	1.965	186,147	1.9300	-4.18%
2008-02-27	0	3.110	3.100	3.200	3.100	3.250	178,000	573,980	3.2246	1.971	1.965	2.029	1.965	2.060	280,799	2.0441	-4.31%
2008-02-26	0	3.250	3.200	3.260	3.250	3.250	12,000	39,000	3.2500	2.060	2.029	2.067	2.060	2.060	18,930	2.0602	4.84%
2008-02-25	0	3.100	3.050	3.300	3.100	3.220	106,000	340,480	3.2121	1.965	1.933	2.092	1.965	2.041	167,217	2.0362	-3.73%
2008-02-22	0	3.220	3.220	3.260	3.220	3.220	11,667	37,634	3.2257	2.041	2.041	2.067	2.041	2.041	18,405	2.0448	-2.42%
2008-02-21	0	3.300	3.250	3.350	3.200	3.300	108,000	350,540	3.2457	2.092	2.060	2.124	2.029	2.092	170,372	2.0575	3.12%
2008-02-20	0	3.200	3.200	3.250	3.200	3.200	10,000	32,000	3.2000	2.029	2.029	2.060	2.029	2.029	15,775	2.0285	0.00%
2008-02-19	0	3.200	3.150	3.280	3.110	3.200	32,000	102,020	3.1881	2.029	1.997	2.079	1.971	2.029	50,481	2.0210	2.89%
2008-02-18	0	3.110	3.110	3.300	3.110	3.110	28,000	87,080	3.1100	1.971	1.971	2.092	1.971	1.971	44,171	1.9714	0.00%
2008-02-15	0	3.110	3.110	3.200	3.110	3.110	4,000	12,440	3.1100	1.971	1.971	2.029	1.971	1.971	6,310	1.9714	0.00%
2008-02-14	0	3.110	3.110	3.190	3.100	3.150	246,000	768,660	3.1246	1.971	1.971	2.022	1.965	1.997	388,070	1.9807	0.32%
2008-02-13	0	3.100	3.100	3.140	3.040	3.150	24,000	74,420	3.1008	1.965	1.965	1.990	1.927	1.997	37,860	1.9656	1.97%
2008-02-12	0	3.040	3.040	3.180	3.040	3.050	224,400	683,208	3.0446	1.927	1.927	2.016	1.927	1.933	353,995	1.9300	-1.94%
2008-02-11	0	3.100	3.040	3.140	3.100	3.100	10,000	31,000	3.1000	1.965	1.927	1.990	1.965	1.965	15,775	1.9651	0.00%
2008-02-06	0	3.100	3.000	3.100	3.100	3.100	24,920	77,152	3.0960	1.965	1.902	1.965	1.965	1.965	39,312	1.9626	3.33%
2008-02-05	0	3.000	2.970	3.000	2.950	3.000	857,853	2,564,458	2.9894	1.902	1.883	1.902	1.870	1.902	1,353,280	1.8950	1.69%
2008-02-04	0	2.950	2.870	3.000	2.850	2.950	94,100	272,250	2.8932	1.870	1.819	1.902	1.807	1.870	148,445	1.8340	3.15%
2008-02-01	0	2.860	2.860	3.000	-	-	0	0	-	1.813	1.813	1.902	-	-	0	-	0.35%
2008-01-31	0	2.850	2.850	-	-	-	0	0	-	1.807	1.807	-	-	-	0	-	0.00%
2008-01-30	0	2.850	2.850	2.880	2.850	2.950	44,000	128,300	2.9159	1.807	1.807	1.826	1.807	1.870	69,411	1.8484	-5.00%
2008-01-29	0	3.000	3.000	-	2.900	3.000	30,000	88,000	2.9333	1.902	1.902	-	1.838	1.902	47,326	1.8595	5.26%
2008-01-28	0	2.850	2.850	-	2.850	2.850	40,000	114,000	2.8500	1.807	1.807	-	1.807	1.807	63,101	1.8066	0.00%
2008-01-25	0	2.850	2.760	-	2.850	2.850	20,000	57,000	2.8500	1.807	1.750	-	1.807	1.807	31,550	1.8066	3.26%
2008-01-24	0	2.760	2.760	2.950	-	-	86,000	240,800	2.8000	1.750	1.750	1.870	-	-	135,667	1.7749	0.36%
2008-01-23	0	2.750	2.750	-	-	-	0	0	-	1.743	1.743	-	-	-	0	-	0.00%
2008-01-22	0	2.750	2.750	2.800	2.750	2.860	106,000	300,760	2.8374	1.743	1.743	1.775	1.743	1.813	167,217	1.7986	-8.33%
2008-01-21	0	3.000	2.950	-	-	-	0	0	-	1.902	1.870	-	-	-	0	-	0.00%
2008-01-18	0	3.000	2.880	3.010	3.000	3.020	12,000	36,040	3.0033	1.902	1.826	1.908	1.902	1.914	18,930	1.9038	0.00%
2008-01-17	0	3.000	3.000	3.050	2.850	2.990	62,000	182,100	2.9371	1.902	1.902	1.933	1.807	1.895	97,806	1.8618	-0.66%
2008-01-16	0	3.020	2.200	3.200	3.020	3.030	48,000	144,460	3.0096	1.914	1.395	2.029	1.914	1.921	75,721	1.9078	-5.63%
2008-01-15	0	3.200	3.100	3.250	3.200	3.200	6,000	19,000	3.1667	2.029	1.965	2.060	2.029	2.029	9,465	2.0074	0.00%
2008-01-14	0	3.200	3.050	3.290	3.200	3.210	40,000	128,060	3.2015	2.029	1.933	2.086	2.029	2.035	63,101	2.0295	-1.54%
2008-01-11	0	3.250	3.120	3.250	-	-	0	0	-	2.060	1.978	2.060	-	-	0	-	-0.91%
2008-01-10	0	3.280	3.120	3.280	3.280	3.280	26,000	85,280	3.2800	2.079	1.978	2.079	2.079	2.079	41,016	2.0792	2.82%
2008-01-09	0	3.190	3.190	3.200	3.190	3.190	34,000	108,460	3.1900	2.022	2.022	2.029	2.022	2.022	53,636	2.0222	2.90%
2008-01-08	0	3.100	3.090	3.190	3.080	3.120	52,000	161,120	3.0985	1.965	1.959	2.022	1.952	1.978	82,031	1.9641	1.31%
2008-01-07	0	3.060	3.050	3.180	3.060	3.060	30,000	91,800	3.0600	1.940	1.933	2.016	1.940	1.940	47,326	1.9398	-1.29%
2008-01-04	0	3.100	-	3.280	-	-	0	0	-	1.965	-	2.079	-	-	0	-	0.00%
2008-01-03	0	3.100	3.020	3.240	3.050	3.240	28,000	87,340	3.1193	1.965	1.914	2.054	1.933	2.054	44,171	1.9773	-0.64%
2008-01-02	0	3.120	3.100	3.120	3.100	3.400	76,000	238,920	3.1437	1.978	1.965	1.978	1.965	2.155	119,892	1.9928	-4.88%
2007-12-31	0	3.280	3.200	3.280	3.100	3.340	40,000	130,920	3.2730	2.079	2.029	2.079	1.965	2.117	63,101	2.0748	5.81%
2007-12-28	0	3.100	3.080	-	-	-	0	0	-	1.965	1.952	-	-	-	0	-	0.00%
2007-12-27	0	3.100	3.030	-	3.100	3.100	20,000	62,000	3.1000	1.965	1.921	-	1.965	1.965	31,550	1.9651	0.00%
2007-12-24	0	3.100	3.060	-	-	-	0	0	-	1.965	1.940	-	-	-	0	-	0.00%
2007-12-21	0	3.100	3.000	-	-	-	0	0	-	1.965	1.902	-	-	-	0	-	0.00%
2007-12-20	0	3.100	3.000	3.380	3.100	3.380	50,000	159,900	3.1980	1.965	1.902	2.143	1.965	2.143	78,876	2.0272	-3.13%
2007-12-19	0	3.200	3.150	3.300	3.150	3.200	110,000	349,500	3.1773	2.029	1.997	2.092	1.997	2.029	173,527	2.0141	0.00%
2007-12-18	0	3.200	3.120	3.200	3.200	3.200	12,000	38,400	3.2000	2.029	1.978	2.029	2.029	2.029	18,930	2.0285	0.95%
2007-12-17	0	3.170	3.120	3.400	-	-	897,144	2,781,146	3.1000	2.009	1.978	2.155	-	-	1,415,263	1.9651	0.00%
2007-12-14	0	3.170	3.120	3.520	-	-	0	0	-	2.009	1.978	2.231	-	-	0	-	0.00%
2007-12-13	0	3.170	3.110	3.500	-	-	0	0	-	2.009	1.971	2.219	-	-	0	-	0.00%
2007-12-12	0	3.170	3.150	3.400	-	-	0	0	-	2.009	1.997	2.155	-	-	0	-	0.00%
2007-12-11	0	3.170	3.170	3.500	-	-	0	0	-	2.009	2.009	2.219	-	-	0	-	0.32%
2007-12-10	0	3.160	3.160	3.460	3.160	3.200	822,004	2,549,932	3.1021	2.003	2.003	2.193	2.003	2.029	1,296,728	1.9664	-4.24%
2007-12-07	0	3.300	3.260	3.300	3.300	3.300	8,000	26,400	3.3000	2.092	2.067	2.092	2.092	2.092	12,620	2.0919	1.54%
2007-12-06	0	3.250	3.250	3.300	3.250	3.300	64,000	210,500	3.2891	2.060	2.060	2.092	2.060	2.092	100,961	2.0850	-1.52%
2007-12-05	0	3.300	3.250	3.400	3.250	3.300	108,400	357,220	3.2954	2.092	2.060	2.155	2.060	2.092	171,003	2.0890	1.54%
2007-12-04	0	3.250	3.250	3.300	3.250	3.250	2,000	6,500	3.2500	2.060	2.060	2.092	2.060	2.060	3,155	2.0602	-0.91%
2007-12-03	0	3.280	3.280	3.400	3.280	3.280	2,000	6,560	3.2800	2.079	2.079	2.155	2.079	2.079	3,155	2.0792	-0.61%
2007-11-30	0	3.300	3.300	3.430	3.300	3.310	106,000	350,000	3.3019	2.092	2.092	2.174	2.092	2.098	167,217	2.0931	0.00%
2007-11-29	0	3.300	3.260	3.300	3.250	3.300	58,000	191,000	3.2931	2.092	2.067	2.092	2.060	2.092	91,496	2.0875	1.54%
2007-11-28	0	3.250	3.220	3.300	3.250	3.250	106,000	344,500	3.2500	2.060	2.041	2.092	2.060	2.060	167,217	2.0602	0.00%
2007-11-27	0	3.250	3.250	3.300	3.200	3.250	46,000	147,700	3.2109	2.060	2.060	2.092	2.029	2.060	72,566	2.0354	0.00%
2007-11-26	0	3.250	3.200	3.260	3.250	3.250	101,000	328,130	3.2488	2.060	2.029	2.067	2.060	2.060	159,330	2.0594	0.00%
2007-11-23	0	3.250	3.210	3.400	3.210	3.250	120,000	389,200	3.2433	2.060	2.035	2.155	2.035	2.060	189,302	2.0560	0.00%
2007-11-22	0	3.250	3.180	3.300	3.180	3.300	29,000	94,040	3.2428	2.060	2.016	2.092	2.016	2.092	45,748	2.0556	2.20%
2007-11-21	0	3.180	3.180	3.300	3.180	3.280	838,000	2,643,740	3.1548	2.016	2.016	2.092	2.016	2.079	1,321,962	1.9999	0.95%
2007-11-20	0	3.150	3.150	3.250	3.150	3.150	4,000	12,600	3.1500	1.997	1.997	2.060	1.997	1.997	6,310	1.9968	-1.56%
2007-11-19	0	3.200	3.200	3.270	3.200	3.270	39,000	125,830	3.2264	2.029	2.029	2.073	2.029	2.073	61,523	2.0452	-2.14%
2007-11-16	0	3.270	3.260	3.270	3.260	3.350	32,000	105,640	3.3013	2.073	2.067	2.073	2.067	2.124	50,481	2.0927	-3.82%
2007-11-15	0	3.400	3.380	3.400	3.400	3.400	36,000	122,400	3.4000	2.155	2.143	2.155	2.155	2.155	56,791	2.1553	0.00%
2007-11-14	0	3.400	3.220	3.400	3.200	3.400	30,000	100,000	3.3333	2.155	2.041	2.155	2.029	2.155	47,326	2.1130	3.03%
2007-11-13	0	3.300	3.250	3.400	3.300	3.300	20,000	66,000	3.3000	2.092	2.060	2.155	2.092	2.092	31,550	2.0919	-1.49%
2007-11-12	0	3.350	3.300	3.350	3.350	3.350	40,000	134,000	3.3500	2.124	2.092	2.124	2.124	2.124	63,101	2.1236	1.82%
2007-11-09	0	3.290	3.250	3.400	3.290	3.400	76,000	252,560	3.3232	2.086	2.060	2.155	2.086	2.155	119,892	2.1066	-0.60%
2007-11-08	0	3.310	3.300	3.400	3.310	3.310	10,000	33,100	3.3100	2.098	2.092	2.155	2.098	2.098	15,775	2.0982	-1.19%
2007-11-07	0	3.350	3.150	3.400	3.350	3.430	40,000	135,600	3.3900	2.124	1.997	2.155	2.124	2.174	63,101	2.1489	-1.47%
2007-11-06	0	3.400	3.350	3.480	-	-	0	0	-	2.155	2.124	2.206	-	-	0	-	0.00%
2007-11-05	0	3.400	-	3.400	-	-	10,000	33,000	3.3000	2.155	-	2.155	-	-	15,775	2.0919	0.00%
2007-11-02	0	3.400	3.350	3.400	3.400	3.400	40,000	136,000	3.4000	2.155	2.124	2.155	2.155	2.155	63,101	2.1553	0.00%
2007-11-01	0	3.400	3.380	3.480	3.350	3.410	64,200	217,880	3.3938	2.155	2.143	2.206	2.124	2.162	101,277	2.1513	-2.86%
2007-10-31	0	3.500	3.400	3.500	-	-	0	0	-	2.219	2.155	2.219	-	-	0	-	0.00%
2007-10-30	0	3.500	3.450	3.500	3.500	3.540	400,000	1,401,240	3.5031	2.219	2.187	2.219	2.219	2.244	631,008	2.2206	-0.57%
2007-10-29	0	3.520	3.520	3.550	3.450	3.520	242,000	848,220	3.5050	2.231	2.231	2.250	2.187	2.231	381,760	2.2219	2.03%
2007-10-26	0	3.450	3.450	3.470	3.450	3.450	115,800	399,384	3.4489	2.187	2.187	2.200	2.187	2.187	182,677	2.1863	2.07%
2007-10-25	0	3.380	3.380	3.400	3.350	3.360	27,160	91,086	3.3537	2.143	2.143	2.155	2.124	2.130	42,845	2.1259	-0.59%
2007-10-24	0	3.400	3.400	3.420	3.360	3.420	110,000	372,300	3.3845	2.155	2.155	2.168	2.130	2.168	173,527	2.1455	-0.29%
2007-10-23	0	3.410	3.410	3.430	3.400	3.400	150,000	510,000	3.4000	2.162	2.162	2.174	2.155	2.155	236,628	2.1553	0.29%
2007-10-22	0	3.400	3.400	3.420	3.400	3.420	120,000	408,080	3.4007	2.155	2.155	2.168	2.155	2.168	189,302	2.1557	-0.58%
2007-10-18	0	3.420	3.420	3.450	3.420	3.420	4,000	13,680	3.4200	2.168	2.168	2.187	2.168	2.168	6,310	2.1680	0.00%
2007-10-17	0	3.420	3.420	3.450	3.420	3.450	190,000	650,700	3.4247	2.168	2.168	2.187	2.168	2.187	299,729	2.1710	-0.87%
2007-10-16	0	3.450	3.450	3.480	3.450	3.460	48,000	165,680	3.4517	2.187	2.187	2.206	2.187	2.193	75,721	2.1880	0.00%
2007-10-15	0	3.450	3.430	3.550	3.450	3.450	38,000	131,100	3.4500	2.187	2.174	2.250	2.187	2.187	59,946	2.1870	0.00%
2007-10-12	0	3.450	3.400	3.450	3.400	3.550	66,000	228,380	3.4603	2.187	2.155	2.187	2.155	2.250	104,116	2.1935	-0.86%
2007-10-11	0	3.480	3.480	3.490	3.410	3.500	148,000	516,380	3.4891	2.206	2.206	2.212	2.162	2.219	233,473	2.2117	2.35%
2007-10-10	0	3.400	3.300	3.400	3.400	3.650	244,400	853,940	3.4940	2.155	2.092	2.155	2.155	2.314	385,546	2.2149	-5.29%
2007-10-09	0	3.590	-	3.590	3.590	3.590	4,000	14,360	3.5900	2.276	-	2.276	2.276	2.276	6,310	2.2757	-0.28%
2007-10-08	0	3.600	3.470	3.600	3.610	3.610	76,000	271,860	3.5771	2.282	2.200	2.282	2.288	2.288	119,892	2.2675	0.28%
2007-10-05	0	3.590	3.420	3.590	3.400	3.650	442,000	1,585,300	3.5867	2.276	2.168	2.276	2.155	2.314	697,264	2.2736	2.57%
2007-10-04	0	3.500	3.500	3.520	3.480	3.560	398,200	1,397,640	3.5099	2.219	2.219	2.231	2.206	2.257	628,168	2.2249	-1.69%
2007-10-03	0	3.560	3.400	3.560	3.600	3.600	50,000	180,000	3.6000	2.257	2.155	2.257	2.282	2.282	78,876	2.2821	-1.11%
2007-10-02	0	3.600	3.600	3.620	3.600	3.700	322,000	1,166,700	3.6233	2.282	2.282	2.295	2.282	2.345	507,961	2.2968	-2.17%
2007-09-28	0	3.680	-	3.680	-	-	0	0	-	2.333	-	2.333	-	-	0	-	0.00%
2007-09-27	0	3.680	3.620	3.700	3.650	3.800	122,390	451,301	3.6874	2.333	2.295	2.345	2.314	2.409	193,073	2.3375	0.82%
2007-09-25	0	3.650	3.600	3.750	3.620	3.650	52,000	189,120	3.6369	2.314	2.282	2.377	2.295	2.314	82,031	2.3055	0.83%
2007-09-24	0	3.620	3.600	3.640	3.600	3.650	302,000	1,091,280	3.6135	2.295	2.282	2.307	2.282	2.314	476,411	2.2906	-0.82%
2007-09-21	0	3.650	3.600	3.700	3.600	3.700	407,400	1,483,020	3.6402	2.314	2.282	2.345	2.282	2.345	642,682	2.3075	0.55%
2007-09-20	0	3.630	3.630	3.790	3.630	3.700	46,000	167,440	3.6400	2.301	2.301	2.403	2.301	2.345	72,566	2.3074	-1.89%
2007-09-19	0	3.700	3.700	3.790	3.600	3.750	184,000	680,620	3.6990	2.345	2.345	2.403	2.282	2.377	290,264	2.3448	2.78%
2007-09-18	0	3.600	3.530	3.650	3.420	3.600	108,000	380,120	3.5196	2.282	2.238	2.314	2.168	2.282	170,372	2.2311	4.35%
2007-09-17	0	3.450	3.450	3.480	3.450	3.480	140,000	483,680	3.4549	2.187	2.187	2.206	2.187	2.206	220,853	2.1901	0.10%
2007-09-14	0	3.500	3.500	3.550	3.500	3.550	390,000	1,368,520	3.5090	2.185	2.185	2.216	2.185	2.216	624,783	2.1904	0.00%
2007-09-13	0	3.500	3.490	3.520	3.430	3.500	90,000	312,380	3.4709	2.185	2.179	2.197	2.141	2.185	144,181	2.1666	1.74%
2007-09-12	0	3.440	3.440	3.460	3.380	3.440	104,400	358,128	3.4303	2.147	2.147	2.160	2.110	2.147	167,250	2.1413	2.38%
2007-09-11	0	3.360	3.360	3.400	3.350	3.400	140,000	471,720	3.3694	2.097	2.097	2.122	2.091	2.122	224,281	2.1033	1.82%
2007-09-10	0	3.300	3.300	3.380	3.250	3.350	254,682	843,395	3.3116	2.060	2.060	2.110	2.029	2.091	408,003	2.0671	0.00%
2007-09-07	0	3.300	3.250	3.300	3.200	3.300	216,000	711,320	3.2931	2.060	2.029	2.060	1.997	2.060	346,034	2.0556	0.00%
2007-09-06	0	3.300	3.250	3.300	3.200	3.300	230,000	754,700	3.2813	2.060	2.029	2.060	1.997	2.060	368,462	2.0482	0.00%
2007-09-05	0	3.300	3.250	3.300	3.200	3.300	490,000	1,593,180	3.2514	2.060	2.029	2.060	1.997	2.060	784,984	2.0296	2.48%
2007-09-04	0	3.220	3.220	3.250	3.190	3.400	294,000	950,060	3.2315	2.010	2.010	2.029	1.991	2.122	470,990	2.0172	-2.42%
2007-09-03	0	3.300	3.200	3.300	3.210	3.490	314,000	1,060,560	3.3776	2.060	1.997	2.060	2.004	2.179	503,030	2.1083	4.10%
2007-08-31	0	3.170	3.170	3.300	3.100	3.250	466,000	1,476,120	3.1676	1.979	1.979	2.060	1.935	2.029	746,536	1.9773	-5.65%
2007-08-30	0	3.360	3.350	3.470	3.360	3.520	214,000	732,240	3.4217	2.097	2.091	2.166	2.097	2.197	342,830	2.1359	4.35%
2007-08-29	0	3.220	3.220	3.230	3.150	3.240	182,000	580,660	3.1904	2.010	2.010	2.016	1.966	2.022	291,565	1.9915	-0.62%
2007-08-28	0	3.240	3.150	3.240	3.170	3.380	138,000	460,900	3.3399	2.022	1.966	2.022	1.979	2.110	221,077	2.0848	-4.14%
2007-08-27	0	3.380	3.380	3.460	3.320	3.410	210,000	706,340	3.3635	2.110	2.110	2.160	2.072	2.129	336,422	2.0996	-0.88%
2007-08-24	0	3.410	3.410	3.500	3.330	3.410	174,481	588,788	3.3745	2.129	2.129	2.185	2.079	2.129	279,520	2.1064	-0.29%
2007-08-23	0	3.420	3.410	3.420	3.410	3.420	136,000	464,580	3.4160	2.135	2.129	2.135	2.129	2.135	217,873	2.1323	0.59%
2007-08-22	0	3.400	3.400	3.470	3.400	3.400	76,000	258,400	3.4000	2.122	2.122	2.166	2.122	2.122	121,753	2.1223	0.00%
2007-08-21	0	3.400	3.350	3.400	3.320	3.500	121,170	412,536	3.4046	2.122	2.091	2.122	2.072	2.185	194,115	2.1252	3.03%
2007-08-20	0	3.300	3.200	3.400	3.150	3.400	238,000	771,020	3.2396	2.060	1.997	2.122	1.966	2.122	381,278	2.0222	7.84%
2007-08-17	0	3.060	3.060	3.190	3.000	3.250	672,081	2,119,635	3.1538	1.910	1.910	1.991	1.873	2.029	1,076,679	1.9687	-4.97%
2007-08-16	0	3.220	3.220	3.270	3.220	3.320	619,000	2,020,690	3.2644	2.010	2.010	2.041	2.010	2.072	991,643	2.0377	-2.72%
2007-08-15	0	3.310	3.300	3.310	3.310	3.340	210,000	698,460	3.3260	2.066	2.060	2.066	2.066	2.085	336,422	2.0761	0.00%
2007-08-14	0	3.310	3.310	3.320	3.310	3.500	146,000	498,460	3.4141	2.066	2.066	2.072	2.066	2.185	233,893	2.1311	-5.16%
2007-08-13	0	3.490	3.490	3.510	3.490	3.520	76,000	266,520	3.5068	2.179	2.179	2.191	2.179	2.197	121,753	2.1890	-0.29%
2007-08-10	0	3.500	3.500	3.580	3.330	3.500	366,000	1,267,040	3.4619	2.185	2.185	2.235	2.079	2.185	586,335	2.1609	-5.41%
2007-08-09	0	3.700	3.430	3.700	3.350	3.740	504,000	1,797,400	3.5663	2.310	2.141	2.310	2.091	2.335	807,412	2.2261	0.27%
2007-08-08	0	3.690	3.690	3.760	3.580	3.790	282,195	1,043,692	3.6985	2.303	2.303	2.347	2.235	2.366	452,079	2.3087	-0.27%
2007-08-07	0	3.700	3.400	3.700	3.680	3.740	38,000	140,540	3.6984	2.310	2.122	2.310	2.297	2.335	60,876	2.3086	-1.86%
2007-08-06	0	3.770	3.710	3.770	3.700	3.830	680,000	2,559,900	3.7646	2.353	2.316	2.353	2.310	2.391	1,089,365	2.3499	1.34%
2007-08-03	0	3.720	3.720	3.800	3.700	3.720	28,000	103,760	3.7057	2.322	2.322	2.372	2.310	2.322	44,856	2.3132	-0.80%
2007-08-02	0	3.750	3.700	3.790	3.700	3.840	237,321	893,617	3.7654	2.341	2.310	2.366	2.310	2.397	380,190	2.3504	0.00%
2007-08-01	0	3.750	3.700	3.800	3.700	3.800	135,000	505,460	3.7441	2.341	2.310	2.372	2.310	2.372	216,271	2.3372	-1.32%
2007-07-31	0	3.800	3.730	3.800	3.700	3.800	118,000	443,400	3.7576	2.372	2.328	2.372	2.310	2.372	189,037	2.3456	4.40%
2007-07-30	0	3.640	3.640	3.680	3.600	3.700	204,000	744,200	3.6480	2.272	2.272	2.297	2.247	2.310	326,810	2.2772	1.11%
2007-07-27	0	3.600	3.590	3.600	3.600	3.650	200,000	721,740	3.6087	2.247	2.241	2.247	2.247	2.278	320,402	2.2526	-2.17%
2007-07-26	0	3.680	3.610	3.700	3.650	3.700	212,800	778,900	3.6602	2.297	2.253	2.310	2.278	2.310	340,907	2.2848	0.55%
2007-07-25	0	3.660	3.660	3.750	3.660	3.700	44,000	162,640	3.6964	2.285	2.285	2.341	2.285	2.310	70,488	2.3073	0.00%
2007-07-24	0	3.660	3.650	3.700	3.660	3.700	364,000	1,346,400	3.6989	2.285	2.278	2.310	2.285	2.310	583,131	2.3089	-1.08%
2007-07-23	0	3.700	3.680	3.720	3.700	3.720	308,665	1,144,314	3.7073	2.310	2.297	2.322	2.310	2.322	494,484	2.3142	0.00%
2007-07-20	0	3.700	3.650	3.700	3.620	3.730	551,516	2,031,504	3.6835	2.310	2.278	2.310	2.260	2.328	883,533	2.2993	1.37%
2007-07-19	0	3.650	3.640	3.650	3.530	3.680	258,000	932,040	3.6126	2.278	2.272	2.278	2.203	2.297	413,318	2.2550	-0.82%
2007-07-18	0	3.680	3.610	3.680	3.600	3.700	202,000	735,200	3.6396	2.297	2.253	2.297	2.247	2.310	323,606	2.2719	0.00%
2007-07-17	0	3.680	3.660	3.700	3.670	3.720	208,000	766,740	3.6863	2.297	2.285	2.310	2.291	2.322	333,218	2.3010	0.55%
2007-07-16	0	3.660	3.660	3.700	3.660	3.760	176,000	653,480	3.7130	2.285	2.285	2.310	2.285	2.347	281,953	2.3177	-3.17%
2007-07-13	0	3.780	3.650	3.780	3.610	3.800	248,000	923,840	3.7252	2.360	2.278	2.360	2.253	2.372	397,298	2.3253	0.53%
2007-07-12	0	3.760	3.700	3.800	3.560	3.810	200,000	740,500	3.7025	2.347	2.310	2.372	2.222	2.378	320,402	2.3112	0.00%
2007-07-11	0	3.760	3.760	3.780	3.750	3.800	206,165	774,650	3.7574	2.347	2.347	2.360	2.341	2.372	330,278	2.3454	-1.31%
2007-07-10	0	3.810	3.800	3.830	3.750	3.820	252,000	950,860	3.7733	2.378	2.372	2.391	2.341	2.385	403,706	2.3553	1.60%
2007-07-09	0	3.750	3.750	3.760	3.750	3.760	537,200	2,015,040	3.7510	2.341	2.341	2.347	2.341	2.347	860,599	2.3414	-1.32%
2007-07-06	0	3.800	3.780	3.800	3.780	3.820	284,000	1,080,000	3.8028	2.372	2.360	2.372	2.360	2.385	454,970	2.3738	0.00%
2007-07-05	0	3.800	3.780	3.820	3.780	3.830	270,032	1,024,600	3.7944	2.372	2.360	2.385	2.360	2.391	432,593	2.3685	-0.52%
2007-07-04	0	3.820	3.800	3.820	3.760	3.850	98,000	374,100	3.8173	2.385	2.372	2.385	2.347	2.403	156,997	2.3829	1.87%
2007-07-03	0	3.750	3.750	3.830	3.740	3.830	334,000	1,257,400	3.7647	2.341	2.341	2.391	2.335	2.391	535,071	2.3500	-1.83%
2007-06-29	0	3.820	3.810	3.820	3.580	3.870	869,625	3,291,425	3.7849	2.385	2.378	2.385	2.235	2.416	1,393,146	2.3626	7.30%
2007-06-28	0	3.560	3.560	3.590	3.400	3.600	466,000	1,634,760	3.5081	2.222	2.222	2.241	2.122	2.247	746,536	2.1898	4.09%
2007-06-27	0	3.420	3.410	3.510	3.420	3.550	331,000	1,158,260	3.4993	2.135	2.129	2.191	2.135	2.216	530,265	2.1843	-4.20%
2007-06-26	0	3.570	3.560	3.640	3.550	3.660	234,000	842,000	3.5983	2.228	2.222	2.272	2.216	2.285	374,870	2.2461	-2.19%
2007-06-25	0	3.650	3.650	3.720	3.500	3.700	390,000	1,413,360	3.6240	2.278	2.278	2.322	2.185	2.310	624,783	2.2622	-1.88%
2007-06-22	0	3.720	3.720	3.740	3.650	3.740	161,000	596,940	3.7077	2.322	2.322	2.335	2.278	2.335	257,923	2.3144	0.00%
2007-06-21	0	3.720	3.720	3.800	3.670	3.900	160,000	603,960	3.7748	2.322	2.322	2.372	2.291	2.434	256,321	2.3563	-3.38%
2007-06-20	0	3.850	3.780	3.900	3.740	3.900	262,000	1,000,980	3.8205	2.403	2.360	2.434	2.335	2.434	419,726	2.3848	0.79%
2007-06-18	0	3.820	3.820	3.900	3.710	3.920	252,000	960,640	3.8121	2.385	2.385	2.434	2.316	2.447	403,706	2.3796	0.53%
2007-06-15	0	3.800	3.800	3.900	3.700	4.120	466,000	1,816,760	3.8986	2.372	2.372	2.434	2.310	2.572	746,536	2.4336	-5.24%
2007-06-14	0	4.010	4.000	4.080	3.980	4.100	204,000	823,840	4.0384	2.503	2.497	2.547	2.484	2.559	326,810	2.5209	-0.99%
2007-06-13	0	4.050	4.040	4.140	4.050	4.150	108,000	441,880	4.0915	2.528	2.522	2.584	2.528	2.590	173,017	2.5540	-3.57%
2007-06-12	0	4.200	4.100	4.200	4.080	4.200	118,400	490,820	4.1454	2.622	2.559	2.622	2.547	2.622	189,678	2.5877	1.20%
2007-06-11	0	4.150	4.100	4.200	3.940	4.150	504,000	2,052,140	4.0717	2.590	2.559	2.622	2.459	2.590	807,412	2.5416	3.23%
2007-06-08	0	4.020	4.000	4.100	4.000	4.090	86,000	348,400	4.0512	2.509	2.497	2.559	2.497	2.553	137,773	2.5288	-1.47%
2007-06-07	0	4.080	4.050	4.090	4.040	4.100	149,756	610,284	4.0752	2.547	2.528	2.553	2.522	2.559	239,910	2.5438	-2.63%
2007-06-06	0	4.190	4.130	4.200	4.110	4.200	77,826	324,594	4.1708	2.615	2.578	2.622	2.566	2.622	124,678	2.6035	-1.87%
2007-06-05	0	4.270	4.240	4.280	4.160	4.300	919,000	3,915,940	4.2611	2.665	2.647	2.672	2.597	2.684	1,472,245	2.6598	1.67%
2007-06-04	0	4.200	4.160	4.200	4.080	4.200	920,000	3,792,338	4.1221	2.622	2.597	2.622	2.547	2.622	1,473,847	2.5731	2.94%
2007-06-01	0	4.080	4.080	4.090	4.070	4.100	556,000	2,269,600	4.0820	2.547	2.547	2.553	2.541	2.559	890,716	2.5481	0.25%
2007-05-31	0	4.070	4.070	4.080	4.030	4.130	1,318,000	5,370,360	4.0746	2.541	2.541	2.547	2.516	2.578	2,111,446	2.5435	-0.31%
2007-05-30	0	4.300	4.290	4.370	4.280	4.390	2,272,000	9,807,680	4.3168	2.548	2.542	2.590	2.537	2.602	3,833,674	2.5583	0.00%
2007-05-29	0	4.300	4.280	4.300	4.270	4.300	420,000	1,803,600	4.2943	2.548	2.537	2.548	2.531	2.548	708,690	2.5450	1.18%
2007-05-28	0	4.250	4.240	4.250	4.240	4.340	1,101,975	4,721,986	4.2850	2.519	2.513	2.519	2.513	2.572	1,859,425	2.5395	2.41%
2007-05-25	0	4.150	4.130	4.150	4.000	4.220	2,317,853	9,643,454	4.1605	2.459	2.448	2.459	2.371	2.501	3,911,045	2.4657	-1.66%
2007-05-23	0	4.220	4.220	4.230	4.200	4.240	1,158,000	4,891,240	4.2239	2.501	2.501	2.507	2.489	2.513	1,953,959	2.5032	0.72%
2007-05-22	0	4.190	4.120	4.190	4.060	4.250	1,443,504	6,006,418	4.1610	2.483	2.442	2.483	2.406	2.519	2,435,706	2.4660	3.46%
2007-05-21	0	4.050	4.000	4.090	3.980	4.150	1,666,800	6,734,700	4.0405	2.400	2.371	2.424	2.359	2.459	2,812,486	2.3946	1.25%
2007-05-18	0	4.000	3.980	4.000	3.900	4.000	627,066	2,474,367	3.9459	2.371	2.359	2.371	2.311	2.371	1,058,084	2.3385	3.63%
2007-05-17	0	3.860	3.860	3.890	3.810	3.900	385,414	1,488,543	3.8622	2.288	2.288	2.305	2.258	2.311	650,331	2.2889	1.58%
2007-05-16	0	3.800	3.680	3.800	3.700	3.800	282,000	1,062,920	3.7692	2.252	2.181	2.252	2.193	2.252	475,835	2.2338	1.33%
2007-05-15	0	3.750	3.750	3.770	3.630	3.770	252,000	940,140	3.7307	2.222	2.222	2.234	2.151	2.234	425,214	2.2110	2.74%
2007-05-14	0	3.650	3.620	3.650	3.620	3.720	389,000	1,433,200	3.6843	2.163	2.145	2.163	2.145	2.205	656,382	2.1835	-1.35%
2007-05-11	0	3.700	3.650	3.710	3.630	3.700	360,000	1,323,640	3.6768	2.193	2.163	2.199	2.151	2.193	607,448	2.1790	0.54%
2007-05-10	0	3.680	3.680	3.730	3.620	3.750	66,000	243,980	3.6967	2.181	2.181	2.211	2.145	2.222	111,366	2.1908	1.66%
2007-05-09	0	3.620	3.600	3.700	3.600	3.620	100,000	360,800	3.6080	2.145	2.134	2.193	2.134	2.145	168,736	2.1383	0.56%
2007-05-08	0	3.600	3.600	3.690	3.600	3.650	244,000	880,580	3.6089	2.134	2.134	2.187	2.134	2.163	411,715	2.1388	-3.49%
2007-05-07	0	3.730	3.690	3.730	3.700	3.730	54,800	203,424	3.7121	2.211	2.187	2.211	2.193	2.211	92,467	2.2000	-0.53%
2007-05-04	0	3.750	3.710	3.750	3.700	3.750	174,000	649,720	3.7340	2.222	2.199	2.222	2.193	2.222	293,600	2.2129	1.35%
2007-05-03	0	3.700	3.650	3.750	3.650	3.700	126,000	464,800	3.6889	2.193	2.163	2.222	2.163	2.193	212,607	2.1862	1.37%
2007-05-02	0	3.650	3.620	3.700	3.600	3.650	120,000	434,680	3.6223	2.163	2.145	2.193	2.134	2.163	202,483	2.1468	1.96%
2007-04-30	0	3.580	3.580	3.600	3.580	3.600	35,000	125,860	3.5960	2.122	2.122	2.134	2.122	2.134	59,057	2.1311	-0.56%
2007-04-27	0	3.600	3.560	3.600	3.550	3.680	415,978	1,510,156	3.6304	2.134	2.110	2.134	2.104	2.181	701,903	2.1515	-0.28%
2007-04-26	0	3.610	3.570	3.620	3.550	3.620	255,858	920,864	3.5991	2.139	2.116	2.145	2.104	2.145	431,724	2.1330	2.56%
2007-04-25	0	3.520	3.520	3.530	3.510	3.530	94,000	330,940	3.5206	2.086	2.086	2.092	2.080	2.092	158,612	2.0865	0.00%
2007-04-24	0	3.520	3.520	3.550	3.520	3.550	178,000	626,980	3.5224	2.086	2.086	2.104	2.086	2.104	300,349	2.0875	0.00%
2007-04-23	0	3.520	3.520	3.540	3.500	3.600	879,966	3,099,560	3.5224	2.086	2.086	2.098	2.074	2.134	1,484,817	2.0875	0.57%
2007-04-20	0	3.500	3.480	3.540	3.500	3.510	158,000	553,020	3.5001	2.074	2.062	2.098	2.074	2.080	266,602	2.0743	0.00%
2007-04-19	0	3.500	3.490	3.530	3.480	3.500	116,000	405,800	3.4983	2.074	2.068	2.092	2.062	2.074	195,733	2.0732	0.00%
2007-04-18	0	3.500	3.500	3.520	3.500	3.510	134,000	469,320	3.5024	2.074	2.074	2.086	2.074	2.080	226,106	2.0757	0.00%
2007-04-17	0	3.500	3.500	3.520	3.470	3.550	206,000	719,160	3.4911	2.074	2.074	2.086	2.056	2.104	347,595	2.0690	-0.85%
2007-04-16	0	3.530	3.530	3.550	3.530	3.530	134,195	473,685	3.5298	2.092	2.092	2.104	2.092	2.092	226,435	2.0919	2.02%
2007-04-13	0	3.460	3.460	3.480	3.450	3.500	288,000	995,560	3.4568	2.051	2.051	2.062	2.045	2.074	485,959	2.0487	0.29%
2007-04-12	0	3.450	3.450	3.460	3.450	3.480	357,797	1,234,926	3.4515	2.045	2.045	2.051	2.045	2.062	603,731	2.0455	-1.43%
2007-04-11	0	3.500	3.480	3.520	3.430	3.550	104,000	364,420	3.5040	2.074	2.062	2.086	2.033	2.104	175,485	2.0766	0.29%
2007-04-10	0	3.490	3.490	3.530	3.480	3.530	48,000	167,860	3.4971	2.068	2.068	2.092	2.062	2.092	80,993	2.0725	0.29%
2007-04-04	0	3.480	3.480	3.530	3.470	3.500	160,000	556,660	3.4791	2.062	2.062	2.092	2.056	2.074	269,977	2.0619	-0.57%
2007-04-03	0	3.500	3.450	3.500	3.380	3.530	678,000	2,323,780	3.4274	2.074	2.045	2.074	2.003	2.092	1,144,028	2.0312	2.94%
2007-04-02	0	3.400	3.400	3.530	3.380	3.500	418,000	1,428,440	3.4173	2.015	2.015	2.092	2.003	2.074	705,315	2.0253	-2.86%
2007-03-30	0	3.500	-	3.650	3.500	3.650	218,000	780,100	3.5784	2.074	-	2.163	2.074	2.163	367,844	2.1207	-4.11%
2007-03-29	0	3.650	3.630	3.700	3.650	4.200	292,000	1,075,900	3.6846	2.163	2.151	2.193	2.163	2.489	492,708	2.1836	1.39%
2007-03-28	0	3.600	-	3.600	-	-	0	0	-	2.134	-	2.134	-	-	0	-	0.00%
2007-03-27	0	3.600	3.400	3.600	-	-	0	0	-	2.134	2.015	2.134	-	-	0	-	0.00%
2007-03-26	0	3.600	-	3.650	3.600	3.600	10,000	36,000	3.6000	2.134	-	2.163	2.134	2.134	16,874	2.1335	0.28%
2007-03-23	0	3.590	3.480	3.590	3.550	3.600	346,000	1,229,400	3.5532	2.128	2.062	2.128	2.104	2.134	583,825	2.1058	3.16%
2007-03-22	0	3.480	3.480	3.550	3.460	3.500	56,000	195,080	3.4836	2.062	2.062	2.104	2.051	2.074	94,492	2.0645	0.87%
2007-03-21	0	3.450	3.230	3.450	3.500	3.500	6,682	23,251	3.4796	2.045	1.914	2.045	2.074	2.074	11,275	2.0622	0.00%
2007-03-20	0	3.450	3.350	3.450	3.400	3.450	26,000	88,800	3.4154	2.045	1.985	2.045	2.015	2.045	43,871	2.0241	-0.29%
2007-03-19	0	3.460	3.350	3.580	3.400	3.460	92,000	315,340	3.4276	2.051	1.985	2.122	2.015	2.051	155,237	2.0313	1.76%
2007-03-16	0	3.400	3.400	3.440	3.350	3.400	188,000	637,800	3.3926	2.015	2.015	2.039	1.985	2.015	317,223	2.0106	-1.45%
2007-03-15	0	3.450	3.360	3.450	3.400	3.460	92,000	313,500	3.4076	2.045	1.991	2.045	2.015	2.051	155,237	2.0195	-0.29%
2007-03-14	0	3.460	3.350	3.490	3.350	3.460	50,000	169,040	3.3808	2.051	1.985	2.068	1.985	2.051	84,368	2.0036	-0.57%
2007-03-13	0	3.480	3.480	3.500	3.480	3.480	4,000	13,920	3.4800	2.062	2.062	2.074	2.062	2.062	6,749	2.0624	-1.69%
2007-03-12	0	3.540	-	3.600	-	-	0	0	-	2.098	-	2.134	-	-	0	-	0.00%
2007-03-09	0	3.540	3.360	3.700	3.520	3.540	14,000	49,480	3.5343	2.098	1.991	2.193	2.086	2.098	23,623	2.0946	0.57%
2007-03-08	0	3.520	3.500	3.520	3.500	3.520	78,000	273,360	3.5046	2.086	2.074	2.086	2.074	2.086	131,614	2.0770	0.57%
2007-03-07	0	3.500	3.500	3.520	3.500	3.510	330,000	1,155,100	3.5003	2.074	2.074	2.086	2.074	2.080	556,828	2.0744	0.00%
2007-03-06	0	3.500	3.400	3.550	3.350	3.500	258,487	870,188	3.3665	2.074	2.015	2.104	1.985	2.074	436,160	1.9951	4.48%
2007-03-05	0	3.350	3.300	3.350	3.320	3.350	226,000	756,920	3.3492	1.985	1.956	1.985	1.968	1.985	381,343	1.9849	-3.74%
2007-03-02	0	3.480	3.400	3.500	3.480	3.680	1,006,260	3,599,158	3.5768	2.062	2.015	2.074	2.062	2.181	1,697,920	2.1197	-5.43%
2007-03-01	0	3.680	3.610	3.680	3.580	3.700	117,865	427,755	3.6292	2.181	2.139	2.181	2.122	2.193	198,880	2.1508	-0.27%
2007-02-28	0	3.690	3.630	3.690	3.600	3.690	160,000	580,100	3.6256	2.187	2.151	2.187	2.134	2.187	269,977	2.1487	-5.14%
2007-02-27	0	3.890	3.620	3.890	-	-	0	0	-	2.305	2.145	2.305	-	-	0	-	-0.26%
2007-02-26	0	3.900	3.620	3.900	-	-	0	0	-	2.311	2.145	2.311	-	-	0	-	-0.26%
2007-02-23	0	3.910	3.620	3.910	3.860	3.920	54,000	210,200	3.8926	2.317	2.145	2.317	2.288	2.323	91,117	2.3069	-0.26%
2007-02-22	0	3.920	3.810	3.920	3.920	3.940	92,000	361,440	3.9287	2.323	2.258	2.323	2.323	2.335	155,237	2.3283	-0.25%
2007-02-21	0	3.930	3.740	3.930	3.740	3.940	218,000	828,580	3.8008	2.329	2.216	2.329	2.216	2.335	367,844	2.2525	5.08%
2007-02-16	0	3.740	3.730	3.740	3.730	3.740	78,000	292,120	3.7451	2.216	2.211	2.216	2.211	2.216	131,614	2.2195	0.27%
2007-02-15	0	3.730	3.600	3.730	3.720	3.750	106,195	397,182	3.7401	2.211	2.134	2.211	2.205	2.222	179,189	2.2166	-0.53%
2007-02-14	0	3.750	3.600	3.770	3.600	3.900	194,000	725,300	3.7387	2.222	2.134	2.234	2.134	2.311	327,347	2.2157	-4.34%
2007-02-13	0	3.920	3.700	3.920	3.900	3.990	285,687	1,124,159	3.9349	2.323	2.193	2.323	2.311	2.365	482,056	2.3320	-1.75%
2007-02-12	0	3.990	3.950	3.990	3.950	3.990	350,162	1,391,692	3.9744	2.365	2.341	2.365	2.341	2.365	590,848	2.3554	0.00%
2007-02-09	0	3.990	3.850	3.990	3.950	3.990	248,000	984,480	3.9697	2.365	2.282	2.365	2.341	2.365	418,464	2.3526	0.00%
2007-02-08	0	3.990	3.950	3.990	3.900	4.050	444,500	1,769,685	3.9813	2.365	2.341	2.365	2.311	2.400	750,030	2.3595	-1.48%
2007-02-07	0	4.050	4.010	4.050	3.730	4.050	1,221,829	4,817,490	3.9429	2.400	2.376	2.400	2.211	2.400	2,061,661	2.3367	8.00%
2007-02-06	0	3.750	3.700	3.750	3.730	3.750	206,000	769,320	3.7346	2.222	2.193	2.222	2.211	2.222	347,595	2.2133	2.18%
2007-02-05	0	3.670	3.670	3.720	3.500	3.730	443,710	1,610,896	3.6305	2.175	2.175	2.205	2.074	2.211	748,697	2.1516	5.76%
2007-02-02	0	3.470	3.430	3.470	3.390	3.500	598,162	2,038,063	3.4072	2.056	2.033	2.056	2.009	2.074	1,009,313	2.0193	1.46%
2007-02-01	0	3.420	3.350	3.420	3.390	3.420	168,000	573,100	3.4113	2.027	1.985	2.027	2.009	2.027	283,476	2.0217	0.59%
2007-01-31	0	3.400	3.320	3.400	3.270	3.450	989,000	3,359,480	3.3968	2.015	1.968	2.015	1.938	2.045	1,668,796	2.0131	-1.45%
2007-01-30	0	3.450	3.360	3.450	3.400	3.450	191,000	653,780	3.4229	2.045	1.991	2.045	2.015	2.045	322,285	2.0286	0.00%
2007-01-29	0	3.450	3.400	3.450	3.320	3.450	422,800	1,420,794	3.3604	2.045	2.015	2.045	1.968	2.045	713,414	1.9915	3.29%
2007-01-26	0	3.340	3.300	3.340	3.250	3.350	316,000	1,044,680	3.3059	1.979	1.956	1.979	1.926	1.985	533,205	1.9592	-0.30%
2007-01-25	0	3.350	3.350	3.380	3.350	3.380	240,000	805,000	3.3542	1.985	1.985	2.003	1.985	2.003	404,966	1.9878	0.00%
2007-01-24	0	3.350	3.320	3.370	3.350	3.400	508,700	1,720,975	3.3831	1.985	1.968	1.997	1.985	2.015	858,358	2.0050	-1.47%
2007-01-23	0	3.400	3.340	3.400	3.330	3.400	314,700	1,064,415	3.3823	2.015	1.979	2.015	1.974	2.015	531,011	2.0045	0.00%
2007-01-22	0	3.400	3.250	3.420	3.400	3.420	74,000	251,680	3.4011	2.015	1.926	2.027	2.015	2.027	124,864	2.0156	-0.58%
2007-01-19	0	3.420	3.380	3.420	3.380	3.420	275,000	936,210	3.4044	2.027	2.003	2.027	2.003	2.027	464,023	2.0176	0.88%
2007-01-18	0	3.390	3.000	3.390	3.390	3.400	238,487	810,188	3.3972	2.009	1.778	2.009	2.009	2.015	402,413	2.0133	-0.88%
2007-01-17	0	3.420	3.400	3.430	3.360	3.450	170,700	584,976	3.4269	2.027	2.015	2.033	1.991	2.045	288,032	2.0309	-0.87%
2007-01-16	0	3.450	3.300	3.450	3.440	3.450	90,000	310,300	3.4478	2.045	1.956	2.045	2.039	2.045	151,862	2.0433	-1.43%
2007-01-15	0	3.500	3.410	-	3.040	3.500	578,832	1,911,879	3.3030	2.074	2.021	-	1.802	2.074	976,696	1.9575	15.13%
2007-01-12	0	3.040	3.010	3.050	3.000	3.050	142,256	428,928	3.0152	1.802	1.784	1.808	1.778	1.808	240,037	1.7869	1.33%
2007-01-11	0	3.000	2.980	3.000	2.980	3.000	136,000	407,920	2.9994	1.778	1.766	1.778	1.766	1.778	229,481	1.7776	0.00%
2007-01-10	0	3.000	2.920	3.000	2.900	3.000	132,000	390,640	2.9594	1.778	1.731	1.778	1.719	1.778	222,731	1.7539	3.45%
2007-01-09	0	2.900	2.900	3.000	2.900	3.000	132,585	387,760	2.9246	1.719	1.719	1.778	1.719	1.778	223,718	1.7333	-2.68%
2007-01-08	0	2.980	2.900	2.980	2.980	3.000	36,000	107,680	2.9911	1.766	1.719	1.766	1.766	1.778	60,745	1.7727	0.00%
2007-01-05	0	2.980	2.910	2.990	2.980	3.000	122,000	364,780	2.9900	1.766	1.725	1.772	1.766	1.778	205,858	1.7720	-0.67%
2007-01-04	0	3.000	2.920	3.000	2.880	3.020	385,000	1,140,600	2.9626	1.778	1.731	1.778	1.707	1.790	649,632	1.7558	4.53%
2007-01-03	0	2.870	2.860	2.950	2.850	3.100	459,100	1,383,540	3.0136	1.701	1.695	1.748	1.689	1.837	774,665	1.7860	-4.33%
2007-01-02	0	3.000	3.000	3.060	3.000	3.110	203,000	623,060	3.0693	1.778	1.778	1.813	1.778	1.843	342,533	1.8190	-2.60%
2006-12-29	0	3.080	3.080	3.140	3.080	3.100	136,000	419,080	3.0815	1.825	1.825	1.861	1.825	1.837	229,481	1.8262	0.00%
2006-12-28	0	3.080	3.080	3.120	3.080	3.120	322,000	994,620	3.0889	1.825	1.825	1.849	1.825	1.849	543,329	1.8306	0.00%
2006-12-27	0	3.080	3.080	3.110	3.040	3.100	894,875	2,747,260	3.0700	1.825	1.825	1.843	1.802	1.837	1,509,973	1.8194	0.00%
2006-12-22	0	3.080	3.080	3.180	3.080	3.180	176,000	548,020	3.1138	1.825	1.825	1.885	1.825	1.885	296,975	1.8453	-2.53%
2006-12-21	0	3.160	3.100	3.160	3.100	3.200	88,000	278,980	3.1702	1.873	1.837	1.873	1.837	1.896	148,487	1.8788	-2.47%
2006-12-20	0	3.240	3.200	3.240	3.200	3.260	60,000	194,040	3.2340	1.920	1.896	1.920	1.896	1.932	101,241	1.9166	-0.31%
2006-12-19	0	3.250	3.200	3.260	3.200	3.250	23,560	75,336	3.1976	1.926	1.896	1.932	1.896	1.926	39,754	1.8950	0.00%
2006-12-18	0	3.250	3.210	3.250	3.250	3.260	313,000	1,017,300	3.2502	1.926	1.902	1.926	1.926	1.932	528,143	1.9262	-0.31%
2006-12-15	0	3.260	3.260	3.300	3.200	3.270	101,000	326,400	3.2317	1.932	1.932	1.956	1.896	1.938	170,423	1.9152	-1.21%
2006-12-14	0	3.300	3.300	3.320	3.300	3.330	152,000	504,780	3.3209	1.956	1.956	1.968	1.956	1.974	256,478	1.9681	-1.79%
2006-12-13	0	3.360	3.360	3.400	3.350	3.440	156,600	531,666	3.3951	1.991	1.991	2.015	1.985	2.039	264,240	2.0121	-2.04%
2006-12-12	0	3.430	3.430	3.450	3.420	3.470	178,200	613,708	3.4439	2.033	2.033	2.045	2.027	2.056	300,687	2.0410	-1.15%
2006-12-11	0	3.470	3.430	-	3.420	3.470	160,081	552,514	3.4515	2.056	2.033	-	2.027	2.056	270,114	2.0455	0.87%
2006-12-08	0	3.440	3.410	3.440	3.400	3.450	152,000	523,820	3.4462	2.039	2.021	2.039	2.015	2.045	256,478	2.0424	1.18%
2006-12-07	0	3.400	3.370	3.400	3.400	3.550	356,975	1,242,375	3.4803	2.015	1.997	2.015	2.015	2.104	602,344	2.0626	-4.23%
2006-12-06	0	3.550	3.500	3.550	3.550	3.550	140,000	497,000	3.5500	2.104	2.074	2.104	2.104	2.104	236,230	2.1039	0.00%
2006-12-05	0	3.550	3.460	3.550	3.370	3.550	284,000	981,580	3.4563	2.104	2.051	2.104	1.997	2.104	479,209	2.0483	5.97%
2006-12-04	0	3.350	3.350	3.400	3.310	3.310	50,000	168,200	3.3640	1.985	1.985	2.015	1.962	1.962	84,368	1.9937	-1.47%
2006-12-01	0	3.400	3.380	3.430	3.390	3.420	156,000	531,900	3.4096	2.015	2.003	2.033	2.009	2.027	263,228	2.0207	-1.45%
2006-11-30	0	3.450	3.360	3.450	3.360	3.450	186,000	634,440	3.4110	2.045	1.991	2.045	1.991	2.045	313,848	2.0215	2.99%
2006-11-29	0	3.350	3.350	3.360	3.350	3.350	86,000	288,300	3.3523	1.985	1.985	1.991	1.985	1.985	145,113	1.9867	0.00%
2006-11-28	0	3.350	3.300	3.360	3.330	3.350	66,000	220,700	3.3439	1.985	1.956	1.991	1.974	1.985	111,366	1.9818	-0.30%
2006-11-27	0	3.360	3.350	3.400	3.330	3.360	150,487	503,928	3.3486	1.991	1.985	2.015	1.974	1.991	253,925	1.9846	0.30%
2006-11-24	0	3.350	3.330	3.360	3.330	3.350	24,000	80,320	3.3467	1.985	1.974	1.991	1.974	1.985	40,497	1.9834	0.00%
2006-11-23	0	3.350	3.330	3.370	3.330	3.350	154,000	515,820	3.3495	1.985	1.974	1.997	1.974	1.985	259,853	1.9850	0.90%
2006-11-22	0	3.320	3.320	3.350	3.300	3.310	105,000	346,660	3.3015	1.968	1.968	1.985	1.956	1.962	177,172	1.9566	-1.78%
2006-11-21	0	3.380	3.350	3.400	3.300	3.390	495,400	1,656,288	3.3433	2.003	1.985	2.015	1.956	2.009	835,917	1.9814	0.30%
2006-11-20	0	3.370	3.360	3.400	3.350	3.640	204,614	709,926	3.4696	1.997	1.991	2.015	1.985	2.157	345,257	2.0562	2.12%
2006-11-17	0	3.300	3.300	3.320	3.300	3.350	612,000	2,032,740	3.3215	1.956	1.956	1.968	1.956	1.985	1,032,662	1.9684	-2.94%
2006-11-16	0	3.400	3.400	3.410	3.400	3.470	332,095	1,134,896	3.4174	2.015	2.015	2.021	2.015	2.056	560,363	2.0253	1.19%
2006-11-15	0	3.360	3.350	3.360	3.350	3.380	225,600	758,296	3.3612	1.991	1.985	1.991	1.985	2.003	380,668	1.9920	-0.88%
2006-11-14	0	3.390	3.370	3.390	3.300	3.390	720,200	2,425,702	3.3681	2.009	1.997	2.009	1.956	2.009	1,215,234	1.9961	2.42%
2006-11-13	0	3.310	3.300	3.310	3.240	3.330	821,567	2,714,735	3.3043	1.962	1.956	1.962	1.920	1.974	1,386,277	1.9583	-2.65%
2006-11-10	0	3.400	3.400	3.410	3.380	3.460	1,004,700	3,417,570	3.4016	2.015	2.015	2.021	2.003	2.051	1,695,287	2.0159	-2.58%
2006-11-09	0	3.490	3.470	3.490	3.480	3.500	313,400	1,092,820	3.4870	2.068	2.056	2.068	2.062	2.074	528,818	2.0665	-0.29%
2006-11-08	0	3.500	3.450	3.520	3.490	3.510	818,499	2,865,842	3.5013	2.074	2.045	2.086	2.068	2.080	1,381,100	2.0750	-1.13%
2006-11-07	0	3.540	3.500	3.540	3.520	3.600	687,400	2,455,278	3.5718	2.098	2.074	2.098	2.086	2.134	1,159,889	2.1168	0.28%
2006-11-06	0	3.530	3.520	3.540	3.500	3.550	1,111,200	3,898,138	3.5080	2.092	2.086	2.098	2.074	2.104	1,874,991	2.0790	0.86%
2006-11-03	0	3.500	3.500	3.510	3.480	3.510	106,000	370,540	3.4957	2.074	2.074	2.080	2.062	2.080	178,860	2.0717	-0.28%
2006-11-02	0	3.510	3.510	3.540	3.440	3.510	223,000	773,400	3.4682	2.080	2.080	2.098	2.039	2.080	376,281	2.0554	0.00%
2006-11-01	0	3.510	3.470	3.510	3.460	3.520	1,157,686	4,032,686	3.4834	2.080	2.056	2.080	2.051	2.086	1,953,429	2.0644	-0.57%
2006-10-31	0	3.530	3.500	3.530	3.470	3.530	201,000	702,610	3.4956	2.092	2.074	2.092	2.056	2.092	339,159	2.0716	-0.28%
2006-10-27	0	3.540	-	3.540	3.480	3.550	260,000	913,940	3.5152	2.098	-	2.098	2.062	2.104	438,713	2.0832	-0.77%
2006-10-26	0	3.600	3.600	3.660	3.580	3.610	245,000	881,820	3.5993	2.114	2.114	2.149	2.103	2.120	417,168	2.1138	-1.64%
2006-10-25	0	3.660	3.610	3.670	3.660	3.700	100,000	368,800	3.6880	2.149	2.120	2.155	2.149	2.173	170,273	2.1659	-1.61%
2006-10-24	0	3.720	-	3.720	3.720	3.720	18,000	66,960	3.7200	2.185	-	2.185	2.185	2.185	30,649	2.1847	0.00%
2006-10-23	0	3.720	3.600	3.720	3.720	3.720	10,000	37,200	3.7200	2.185	2.114	2.185	2.185	2.185	17,027	2.1847	0.54%
2006-10-20	0	3.700	3.600	3.700	3.600	3.700	510,000	1,886,200	3.6984	2.173	2.114	2.173	2.114	2.173	868,392	2.1721	-0.80%
2006-10-19	0	3.730	3.670	3.730	3.740	3.750	34,000	127,260	3.7429	2.191	2.155	2.191	2.196	2.202	57,893	2.1982	-0.53%
2006-10-18	0	3.750	3.600	3.750	3.680	3.750	356,000	1,321,840	3.7130	2.202	2.114	2.202	2.161	2.202	606,171	2.1806	2.74%
2006-10-17	0	3.650	3.650	3.680	3.650	3.650	280,400	1,023,420	3.6499	2.144	2.144	2.161	2.144	2.144	477,445	2.1435	-1.35%
2006-10-16	0	3.700	3.700	3.720	3.700	3.750	732,000	2,713,400	3.7068	2.173	2.173	2.185	2.173	2.202	1,246,397	2.1770	-1.33%
2006-10-13	0	3.750	3.700	3.750	3.700	3.750	112,000	419,500	3.7455	2.202	2.173	2.202	2.173	2.202	190,706	2.1997	0.00%
2006-10-12	0	3.750	3.700	3.750	3.720	3.750	916,000	3,434,700	3.7497	2.202	2.173	2.202	2.185	2.202	1,559,699	2.2022	0.00%
2006-10-11	0	3.750	3.750	3.770	3.650	3.750	373,400	1,382,130	3.7015	2.202	2.202	2.214	2.144	2.202	635,799	2.1738	0.00%
2006-10-10	0	3.750	3.750	3.770	3.750	3.800	1,376,375	5,163,410	3.7515	2.202	2.202	2.214	2.202	2.232	2,343,593	2.2032	0.00%
2006-10-09	0	3.750	3.660	3.760	3.650	3.750	22,000	81,700	3.7136	2.202	2.149	2.208	2.144	2.202	37,460	2.1810	-1.32%
2006-10-06	0	3.800	3.660	3.800	3.700	4.050	536,000	2,028,720	3.7849	2.232	2.149	2.232	2.173	2.379	912,662	2.2229	-2.56%
2006-10-05	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	2.290	-	-	-	-	0	-	0.00%
2006-09-29	0	3.900	3.810	3.950	3.700	3.900	132,882	505,943	3.8075	2.290	2.238	2.320	2.173	2.290	226,262	2.2361	4.28%
2006-09-28	0	3.740	-	3.740	3.700	3.750	124,000	460,740	3.7156	2.196	-	2.196	2.173	2.202	211,138	2.1822	0.00%
2006-09-27	0	3.740	3.700	3.740	-	-	10,000	37,000	3.7000	2.196	2.173	2.196	-	-	17,027	2.1730	0.00%
2006-09-26	0	3.740	3.700	3.740	3.700	3.770	30,000	112,280	3.7427	2.196	2.173	2.196	2.173	2.214	51,082	2.1980	-0.27%
2006-09-25	0	3.750	3.700	3.750	3.750	3.790	94,000	355,280	3.7796	2.202	2.173	2.202	2.202	2.226	160,056	2.2197	-0.79%
2006-09-22	0	3.780	3.700	3.780	3.760	3.780	46,800	176,264	3.7663	2.220	2.173	2.220	2.208	2.220	79,688	2.2119	-0.53%
2006-09-21	0	3.800	3.650	3.800	-	-	10,000	37,900	3.7900	2.232	2.144	2.232	-	-	17,027	2.2258	0.00%
2006-09-20	0	3.800	3.780	3.810	-	-	0	0	-	2.232	2.220	2.238	-	-	0	-	0.00%
2006-09-19	0	3.800	3.790	3.800	3.790	3.810	208,000	790,300	3.7995	2.232	2.226	2.232	2.226	2.238	354,168	2.2314	0.26%
2006-09-18	0	3.790	3.780	3.800	3.790	3.800	428,000	1,623,020	3.7921	2.226	2.220	2.232	2.226	2.232	728,768	2.2271	-1.30%
2006-09-15	0	3.840	3.790	3.840	3.800	3.840	52,000	197,680	3.8015	2.255	2.226	2.255	2.232	2.255	88,542	2.2326	1.59%
2006-09-14	0	3.780	3.770	3.800	3.770	3.780	60,000	226,780	3.7797	2.220	2.214	2.232	2.214	2.220	102,164	2.2198	0.00%
2006-09-13	0	3.780	3.780	3.800	3.780	3.830	60,000	227,800	3.7967	2.220	2.220	2.232	2.220	2.249	102,164	2.2298	-0.53%
2006-09-12	0	3.800	3.760	3.810	3.800	3.850	128,000	489,860	3.8270	2.232	2.208	2.238	2.232	2.261	217,949	2.2476	-0.78%
2006-09-11	0	3.830	3.790	3.850	3.810	3.850	98,000	376,180	3.8386	2.249	2.226	2.261	2.238	2.261	166,867	2.2544	0.79%
2006-09-08	0	3.800	3.780	3.820	3.730	3.820	254,000	959,840	3.7789	2.232	2.220	2.243	2.191	2.243	432,493	2.2193	1.33%
2006-09-07	0	3.750	3.750	3.800	3.730	3.810	100,000	376,400	3.7640	2.202	2.202	2.232	2.191	2.238	170,273	2.2106	-1.57%
2006-09-06	0	3.810	3.800	3.850	3.810	3.900	446,000	1,713,540	3.8420	2.238	2.232	2.261	2.238	2.290	759,417	2.2564	-3.05%
2006-09-05	0	3.930	3.840	3.930	3.900	3.950	122,000	476,500	3.9057	2.308	2.255	2.308	2.290	2.320	207,733	2.2938	-0.51%
2006-09-04	0	3.950	3.900	3.950	3.830	3.960	196,000	761,380	3.8846	2.320	2.290	2.320	2.249	2.326	333,735	2.2814	0.00%
2006-09-01	0	3.950	3.910	3.950	3.910	3.980	89,000	352,040	3.9555	2.320	2.296	2.320	2.296	2.337	151,543	2.3230	-0.75%
2006-08-31	0	3.980	3.930	3.980	3.900	4.070	500,000	1,996,840	3.9937	2.337	2.308	2.337	2.290	2.390	851,364	2.3455	-1.00%
2006-08-30	0	4.020	3.950	4.050	4.000	4.020	184,760	740,324	4.0069	2.361	2.320	2.379	2.349	2.361	314,596	2.3533	-0.74%
2006-08-29	0	4.050	4.030	4.050	4.000	4.050	122,000	492,400	4.0361	2.379	2.367	2.379	2.349	2.379	207,733	2.3704	0.75%
2006-08-28	0	4.020	3.980	4.020	3.960	4.020	121,500	486,005	4.0000	2.361	2.337	2.361	2.326	2.361	206,882	2.3492	0.50%
2006-08-25	0	4.000	3.950	4.000	3.950	4.000	74,000	294,900	3.9851	2.349	2.320	2.349	2.320	2.349	126,002	2.3404	0.00%
2006-08-24	0	4.000	3.910	4.000	3.910	4.020	70,000	279,700	3.9957	2.349	2.296	2.349	2.296	2.361	119,191	2.3467	-0.99%
2006-08-23	0	4.040	4.020	4.050	4.040	4.050	8,000	32,360	4.0450	2.373	2.361	2.379	2.373	2.379	13,622	2.3756	-1.46%
2006-08-22	0	4.100	4.050	4.150	4.000	4.100	106,000	428,580	4.0432	2.408	2.379	2.437	2.349	2.408	180,489	2.3745	2.24%
2006-08-21	0	4.010	4.010	4.080	3.920	4.060	264,200	1,053,720	3.9883	2.355	2.355	2.396	2.302	2.384	449,861	2.3423	-0.74%
2006-08-18	0	4.040	4.010	4.040	3.990	4.070	114,000	461,140	4.0451	2.373	2.355	2.373	2.343	2.390	194,111	2.3757	0.25%
2006-08-17	0	4.030	3.930	4.030	3.860	4.050	237,000	938,870	3.9615	2.367	2.308	2.367	2.267	2.379	403,547	2.3265	-2.18%
2006-08-16	0	4.120	4.050	4.130	4.050	4.250	301,000	1,255,390	4.1707	2.420	2.379	2.426	2.379	2.496	512,521	2.4494	-1.67%
2006-08-15	0	4.190	4.160	4.190	4.050	4.190	926,600	3,822,610	4.1254	2.461	2.443	2.461	2.379	2.461	1,577,748	2.4228	3.71%
2006-08-14	0	4.040	4.020	4.040	3.950	4.050	841,509	3,377,105	4.0132	2.373	2.361	2.373	2.320	2.379	1,432,861	2.3569	2.80%
2006-08-11	0	3.930	3.850	3.930	3.800	3.930	854,600	3,306,566	3.8691	2.308	2.261	2.308	2.232	2.308	1,455,152	2.2723	2.08%
2006-08-10	0	3.850	3.740	3.850	3.790	3.850	176,000	668,800	3.8000	2.261	2.196	2.261	2.226	2.261	299,680	2.2317	1.32%
2006-08-09	0	3.800	3.700	3.800	3.800	3.800	14,600	55,456	3.7984	2.232	2.173	2.232	2.232	2.232	24,860	2.2307	0.53%
2006-08-08	0	3.780	3.710	3.780	3.780	3.800	70,000	265,200	3.7886	2.220	2.179	2.220	2.220	2.232	119,191	2.2250	-0.53%
2006-08-07	0	3.800	3.700	3.800	3.800	3.800	36,000	136,800	3.8000	2.232	2.173	2.232	2.232	2.232	61,298	2.2317	0.00%
2006-08-04	0	3.800	3.780	3.840	3.740	3.830	457,000	1,731,260	3.7883	2.232	2.220	2.255	2.196	2.249	778,147	2.2248	1.60%
2006-08-03	0	3.740	3.720	3.740	3.740	3.760	60,000	224,980	3.7497	2.196	2.185	2.196	2.196	2.208	102,164	2.2022	-0.53%
2006-08-02	0	3.760	3.750	3.760	3.660	3.760	151,300	560,460	3.7043	2.208	2.202	2.208	2.149	2.208	257,623	2.1755	1.90%
2006-08-01	0	3.690	3.670	3.690	3.610	3.730	56,800	210,320	3.7028	2.167	2.155	2.167	2.120	2.191	96,715	2.1746	-1.07%
2006-07-31	0	3.730	3.610	3.730	3.730	3.740	16,000	59,800	3.7375	2.191	2.120	2.191	2.191	2.196	27,244	2.1950	-0.27%
2006-07-28	0	3.740	3.660	3.740	3.650	3.750	246,126	912,584	3.7078	2.196	2.149	2.196	2.144	2.202	419,086	2.1776	0.00%
2006-07-27	0	3.740	3.740	3.750	3.620	3.770	2,313,625	8,634,203	3.7319	2.196	2.196	2.202	2.126	2.214	3,939,475	2.1917	3.60%
2006-07-26	0	3.610	3.610	3.620	3.450	3.620	1,696,300	6,052,555	3.5681	2.120	2.120	2.126	2.026	2.126	2,888,338	2.0955	5.25%
2006-07-25	0	3.430	3.400	3.430	3.430	3.470	232,000	802,080	3.4572	2.014	1.997	2.014	2.014	2.038	395,033	2.0304	-0.58%
2006-07-24	0	3.450	3.400	3.450	3.400	3.480	339,000	1,170,420	3.4526	2.026	1.997	2.026	1.997	2.044	577,225	2.0277	-0.72%
2006-07-21	0	3.475	3.450	3.475	3.350	3.500	635,000	2,166,225	3.4114	2.041	2.026	2.041	1.967	2.056	1,081,233	2.0035	-1.42%
2006-07-20	0	3.525	3.475	3.500	3.225	3.525	2,375,000	8,014,425	3.3745	2.070	2.041	2.056	1.894	2.070	4,043,980	1.9818	10.16%
2006-07-19	0	3.200	3.175	3.225	3.175	3.200	20,000	63,750	3.1875	1.879	1.865	1.894	1.865	1.879	34,055	1.8720	0.00%
2006-07-18	0	3.200	3.175	3.225	3.175	3.200	294,600	942,410	3.1989	1.879	1.865	1.894	1.865	1.879	501,624	1.8787	0.79%
2006-07-17	0	3.175	3.150	3.200	3.175	3.200	54,000	172,550	3.1954	1.865	1.850	1.879	1.865	1.879	91,947	1.8766	-0.78%
2006-07-14	0	3.200	3.100	3.200	3.200	3.200	2,000	6,400	3.2000	1.879	1.821	1.879	1.879	1.879	3,405	1.8793	0.79%
2006-07-13	0	3.175	3.125	3.175	-	-	0	0	-	1.865	1.835	1.865	-	-	0	-	-0.78%
2006-07-12	0	3.200	3.175	3.200	3.200	3.200	93,400	298,775	3.1989	1.879	1.865	1.879	1.879	1.879	159,035	1.8787	0.00%
2006-07-11	0	3.200	3.175	3.200	3.150	3.225	144,000	460,050	3.1948	1.879	1.865	1.879	1.850	1.894	245,193	1.8763	-0.78%
2006-07-10	0	3.225	3.175	3.225	3.200	3.225	250,000	800,150	3.2006	1.894	1.865	1.894	1.879	1.894	425,682	1.8797	0.00%
2006-07-07	0	3.225	3.175	3.225	3.200	3.225	54,000	172,850	3.2009	1.894	1.865	1.894	1.879	1.894	91,947	1.8799	0.78%
2006-07-06	0	3.200	3.175	3.225	3.200	3.225	138,000	444,500	3.2210	1.879	1.865	1.894	1.879	1.894	234,977	1.8917	0.00%
2006-07-05	0	3.200	3.200	3.225	3.200	3.250	298,000	959,850	3.2210	1.879	1.879	1.894	1.879	1.909	507,413	1.8917	-2.29%
2006-07-04	0	3.275	3.250	3.275	3.200	3.275	4,376,478	13,434,034	3.0696	1.923	1.909	1.923	1.879	1.923	7,451,954	1.8028	3.15%
2006-07-03	0	3.175	3.100	3.175	-	-	50,000	158,750	3.1750	1.865	1.821	1.865	-	-	85,136	1.8647	0.00%
2006-06-30	0	3.175	3.150	3.175	3.125	3.200	798,000	2,523,450	3.1622	1.865	1.850	1.865	1.835	1.879	1,358,777	1.8571	2.42%
2006-06-29	0	3.100	3.075	3.125	3.100	3.150	82,000	255,200	3.1122	1.821	1.806	1.835	1.821	1.850	139,624	1.8278	-1.59%
2006-06-28	0	3.150	3.050	3.150	3.075	3.175	62,000	191,600	3.0903	1.850	1.791	1.850	1.806	1.865	105,569	1.8149	-0.79%
2006-06-27	0	3.175	3.100	3.175	3.100	3.175	90,752	282,906	3.1174	1.865	1.821	1.865	1.821	1.865	154,526	1.8308	-0.78%
2006-06-26	0	3.200	3.175	3.200	3.200	3.250	578,000	1,858,550	3.2155	1.879	1.865	1.879	1.879	1.909	984,177	1.8884	-1.54%
2006-06-23	0	3.250	3.150	3.250	3.200	3.250	262,000	844,850	3.2246	1.909	1.850	1.909	1.879	1.909	446,115	1.8938	0.78%
2006-06-22	0	3.225	3.200	3.225	3.125	3.225	444,301	1,420,861	3.1980	1.894	1.879	1.894	1.835	1.894	756,524	1.8781	0.78%
2006-06-21	0	3.200	3.175	3.200	3.100	3.200	451,000	1,432,325	3.1759	1.879	1.865	1.879	1.821	1.879	767,931	1.8652	0.00%
2006-06-20	0	3.200	3.150	3.200	3.150	3.200	84,000	267,800	3.1881	1.879	1.850	1.879	1.850	1.879	143,029	1.8723	-2.29%
2006-06-19	0	3.275	3.225	3.275	3.225	3.275	386,000	1,255,350	3.2522	1.923	1.894	1.923	1.894	1.923	657,253	1.9100	0.77%
2006-06-16	0	3.250	3.200	3.250	3.100	3.275	970,700	3,124,803	3.2191	1.909	1.879	1.909	1.821	1.923	1,652,839	1.8906	4.84%
2006-06-15	0	3.100	3.075	3.100	3.050	3.100	491,000	1,504,500	3.0642	1.821	1.806	1.821	1.791	1.821	836,040	1.7996	2.48%
2006-06-14	0	3.025	3.000	3.050	3.025	3.075	367,776	1,121,639	3.0498	1.777	1.762	1.791	1.777	1.806	626,223	1.7911	-2.42%
2006-06-13	0	3.100	2.975	3.100	3.025	3.100	529,600	1,612,440	3.0446	1.821	1.747	1.821	1.777	1.821	901,765	1.7881	0.00%
2006-06-12	0	3.100	3.100	3.125	3.100	3.100	374,800	1,161,800	3.0998	1.821	1.821	1.835	1.821	1.821	638,183	1.8205	0.81%
2006-06-09	0	3.075	3.050	3.075	3.000	3.075	458,000	1,404,850	3.0674	1.806	1.791	1.806	1.762	1.806	779,850	1.8014	2.50%
2006-06-08	0	3.000	2.975	3.000	2.925	3.150	584,000	1,776,550	3.0420	1.762	1.747	1.762	1.718	1.850	994,393	1.7866	-6.98%
2006-06-07	0	3.225	3.200	3.225	3.200	3.250	220,400	712,950	3.2348	1.894	1.879	1.894	1.879	1.909	375,281	1.8998	-1.53%
2006-06-06	0	3.275	3.250	3.275	3.100	3.350	1,428,700	4,651,455	3.2557	1.923	1.909	1.923	1.821	1.967	2,432,688	1.9121	0.00%
2006-06-05	0	3.275	3.250	3.275	3.200	3.350	1,246,400	4,092,980	3.2838	1.923	1.909	1.923	1.879	1.967	2,122,281	1.9286	1.55%
2006-06-02	0	3.225	3.225	3.250	3.050	3.275	1,415,000	4,487,450	3.1713	1.894	1.894	1.909	1.791	1.923	2,409,361	1.8625	7.50%
2006-06-01	0	3.000	3.000	3.025	2.800	3.025	2,188,000	6,369,100	2.9109	1.762	1.762	1.777	1.644	1.777	3,725,570	1.7096	8.11%
2006-05-30	0	2.775	2.750	2.775	2.750	2.800	780,000	2,164,500	2.7750	1.630	1.615	1.630	1.615	1.644	1,328,128	1.6297	-0.89%
2006-05-29	0	2.800	2.775	2.800	2.750	2.800	3,736,000	10,377,300	2.7776	1.644	1.630	1.644	1.615	1.644	6,361,394	1.6313	0.90%
2006-05-26	0	2.775	2.775	2.800	2.775	2.800	2,958,000	8,224,000	2.7803	1.630	1.630	1.644	1.630	1.644	5,036,671	1.6328	0.91%
2006-05-25	0	2.750	2.725	2.750	2.700	2.750	220,000	594,550	2.7025	1.615	1.600	1.615	1.586	1.615	374,600	1.5872	0.00%
2006-05-24	0	2.750	2.750	2.775	2.725	2.725	220,000	604,500	2.7477	1.615	1.615	1.630	1.600	1.600	374,600	1.6137	-1.79%
2006-05-23	0	2.800	2.725	2.800	2.800	2.800	30,000	84,000	2.8000	1.644	1.600	1.644	1.644	1.644	51,082	1.6444	1.82%
2006-05-22	0	2.750	2.700	2.775	2.750	2.800	810,000	2,235,500	2.7599	1.615	1.586	1.630	1.615	1.644	1,379,210	1.6209	-1.79%
2006-05-19	0	2.800	2.775	2.800	2.800	2.850	928,000	2,605,000	2.8071	1.644	1.630	1.644	1.644	1.674	1,580,132	1.6486	0.00%
2006-05-18	0	2.800	2.775	2.800	2.750	2.850	523,200	1,464,880	2.7998	1.644	1.630	1.644	1.615	1.674	890,868	1.6443	0.27%
2006-05-17	0	2.825	2.800	2.850	2.800	2.875	1,057,000	2,986,400	2.8254	1.640	1.626	1.655	1.626	1.669	1,820,731	1.6402	2.73%
2006-05-16	0	2.750	2.700	2.750	2.725	2.800	594,000	1,634,850	2.7523	1.596	1.567	1.596	1.582	1.626	1,023,192	1.5978	-0.90%
2006-05-15	0	2.775	2.750	2.800	2.750	2.800	436,000	1,210,500	2.7764	1.611	1.596	1.626	1.596	1.626	751,030	1.6118	-2.63%
2006-05-12	0	2.850	2.825	2.875	2.800	2.875	806,000	2,305,000	2.8598	1.655	1.640	1.669	1.626	1.669	1,388,372	1.6602	0.00%
2006-05-11	0	2.850	2.825	2.875	2.850	2.950	174,902	505,131	2.8881	1.655	1.640	1.669	1.655	1.713	301,277	1.6766	-1.72%
2006-05-10	0	2.900	2.875	2.925	2.875	2.950	1,622,818	4,712,190	2.9037	1.684	1.669	1.698	1.669	1.713	2,795,378	1.6857	2.65%
2006-05-09	0	2.825	2.800	2.850	2.800	2.825	356,000	1,004,750	2.8223	1.640	1.626	1.655	1.626	1.640	613,226	1.6385	0.00%
2006-05-08	0	2.825	2.800	2.850	2.800	2.850	286,000	808,550	2.8271	1.640	1.626	1.655	1.626	1.655	492,648	1.6412	0.00%
2006-05-04	0	2.825	2.750	2.900	2.800	2.900	481,000	1,367,250	2.8425	1.640	1.596	1.684	1.626	1.684	828,544	1.6502	0.89%
2006-05-03	0	2.800	2.775	2.800	2.775	2.900	432,000	1,217,750	2.8189	1.626	1.611	1.626	1.611	1.684	744,140	1.6365	-3.45%
2006-05-02	0	2.900	2.825	2.900	2.850	2.900	306,000	882,000	2.8824	1.684	1.640	1.684	1.655	1.684	527,099	1.6733	0.00%
2006-04-28	0	2.900	2.750	-	2.750	2.900	556,000	1,550,250	2.7882	1.684	1.596	-	1.596	1.684	957,735	1.6187	3.57%
2006-04-27	0	2.800	2.775	2.875	2.775	2.900	1,238,000	3,486,750	2.8164	1.626	1.611	1.669	1.611	1.684	2,132,511	1.6350	-1.75%
2006-04-26	0	2.850	2.800	3.050	2.775	2.875	438,000	1,239,350	2.8296	1.655	1.626	1.771	1.611	1.669	754,475	1.6427	1.79%
2006-04-25	0	2.800	2.750	2.800	2.675	2.850	748,000	2,056,850	2.7498	1.626	1.596	1.626	1.553	1.655	1,288,464	1.5964	-1.75%
2006-04-24	0	2.850	2.825	2.850	2.850	3.000	328,200	950,850	2.8972	1.655	1.640	1.655	1.655	1.742	565,339	1.6819	-5.00%
2006-04-21	0	3.000	2.975	3.000	2.950	3.075	388,000	1,169,150	3.0133	1.742	1.727	1.742	1.713	1.785	668,348	1.7493	-2.44%
2006-04-20	0	3.075	3.075	3.100	3.075	3.200	534,801	1,659,013	3.1021	1.785	1.785	1.800	1.785	1.858	921,219	1.8009	-5.38%
2006-04-19	0	3.250	3.225	3.250	3.225	3.250	40,000	129,950	3.2488	1.887	1.872	1.887	1.872	1.887	68,902	1.8860	0.00%
2006-04-18	0	3.250	3.225	3.300	3.225	3.350	374,400	1,243,400	3.3210	1.887	1.872	1.916	1.872	1.945	644,921	1.9280	-2.99%
2006-04-13	0	3.350	3.325	3.375	3.250	3.475	2,554,600	8,571,700	3.3554	1.945	1.930	1.959	1.887	2.017	4,400,415	1.9479	3.08%
2006-04-12	0	3.250	3.150	3.250	3.125	3.250	333,200	1,057,740	3.1745	1.887	1.829	1.887	1.814	1.887	573,952	1.8429	-0.76%
2006-04-11	0	3.275	3.275	3.300	3.275	3.400	3,149,000	10,455,075	3.3201	1.901	1.901	1.916	1.901	1.974	5,424,296	1.9275	-2.96%
2006-04-10	0	3.375	3.375	3.425	3.100	3.500	4,062,000	13,536,250	3.3324	1.959	1.959	1.988	1.800	2.032	6,996,980	1.9346	8.87%
2006-04-07	1	-	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
2006-04-03	0	3.100	3.100	3.150	2.750	3.125	1,231,800	3,730,250	3.0283	1.800	1.800	1.829	1.596	1.814	2,121,831	1.7580	12.73%
2006-03-31	0	2.750	2.750	2.775	2.700	2.800	500,000	1,374,350	2.7487	1.596	1.596	1.611	1.567	1.626	861,273	1.5957	-1.79%
2006-03-30	0	2.800	2.775	2.850	2.700	2.900	1,726,823	4,842,989	2.8046	1.626	1.611	1.655	1.567	1.684	2,974,531	1.6282	3.70%
2006-03-29	0	2.700	2.625	2.700	2.450	2.700	743,000	1,913,050	2.5748	1.567	1.524	1.567	1.422	1.567	1,279,851	1.4947	9.09%
2006-03-28	0	2.475	2.475	2.500	2.425	2.500	196,200	484,825	2.4711	1.437	1.437	1.451	1.408	1.451	337,963	1.4345	2.06%
2006-03-27	0	2.425	2.425	2.525	2.425	2.425	11,264	27,189	2.4138	1.408	1.408	1.466	1.408	1.408	19,403	1.4013	-3.96%
2006-03-24	0	2.525	2.425	2.525	2.450	2.525	34,000	85,250	2.5074	1.466	1.408	1.466	1.422	1.466	58,567	1.4556	3.06%
2006-03-23	0	2.450	2.425	2.500	2.450	2.450	11,000	26,825	2.4386	1.422	1.408	1.451	1.422	1.422	18,948	1.4157	0.00%
2006-03-22	0	2.450	2.425	2.450	2.450	2.450	30,000	73,500	2.4500	1.422	1.408	1.422	1.422	1.422	51,676	1.4223	0.00%
2006-03-21	0	2.450	2.400	2.475	2.450	2.450	110,000	269,500	2.4500	1.422	1.393	1.437	1.422	1.422	189,480	1.4223	1.03%
2006-03-20	0	2.425	2.400	2.500	2.425	2.500	92,000	220,350	2.3951	1.408	1.393	1.451	1.408	1.451	158,474	1.3904	-3.00%
2006-03-17	0	2.500	2.475	2.525	2.400	2.500	302,000	742,400	2.4583	1.451	1.437	1.466	1.393	1.451	520,209	1.4271	4.17%
2006-03-16	0	2.400	2.250	2.400	-	-	0	0	-	1.393	1.306	1.393	-	-	0	-	0.00%
2006-03-15	0	2.400	2.225	2.400	2.400	2.400	8,000	19,200	2.4000	1.393	1.292	1.393	1.393	1.393	13,780	1.3933	0.00%
2006-03-14	0	2.400	2.225	2.400	2.400	2.400	12,800	30,500	2.3828	1.393	1.292	1.393	1.393	1.393	22,049	1.3833	6.67%
2006-03-13	0	2.250	2.250	2.400	2.250	2.250	22,000	49,500	2.2500	1.306	1.306	1.393	1.306	1.306	37,896	1.3062	-6.25%
2006-03-10	0	2.400	2.225	2.400	2.400	2.400	10,000	24,000	2.4000	1.393	1.292	1.393	1.393	1.393	17,225	1.3933	1.05%
2006-03-09	0	2.375	2.225	2.400	2.375	2.375	50,000	118,750	2.3750	1.379	1.292	1.393	1.379	1.379	86,127	1.3788	2.15%
2006-03-08	0	2.325	2.225	2.350	2.325	2.350	52,000	121,950	2.3452	1.350	1.292	1.364	1.350	1.364	89,572	1.3615	-1.06%
2006-03-07	0	2.350	2.225	2.375	-	-	0	0	-	1.364	1.292	1.379	-	-	0	-	0.00%
2006-03-06	0	2.350	2.300	2.425	-	-	0	0	-	1.364	1.335	1.408	-	-	0	-	0.00%
2006-03-03	0	2.350	2.225	2.350	-	-	0	0	-	1.364	1.292	1.364	-	-	0	-	0.00%
2006-03-02	0	2.350	2.300	2.425	-	-	0	0	-	1.364	1.335	1.408	-	-	0	-	0.00%
2006-03-01	0	2.350	2.350	2.425	2.350	2.400	90,000	214,500	2.3833	1.364	1.364	1.408	1.364	1.393	155,029	1.3836	2.17%
2006-02-28	0	2.300	2.250	2.375	-	-	0	0	-	1.335	1.306	1.379	-	-	0	-	-2.13%
2006-02-27	0	2.350	2.250	2.400	2.350	2.375	37,000	87,300	2.3595	1.364	1.306	1.393	1.364	1.379	63,734	1.3698	-1.05%
2006-02-24	0	2.375	2.250	2.400	2.350	2.375	32,000	75,500	2.3594	1.379	1.306	1.393	1.364	1.379	55,121	1.3697	1.06%
2006-02-23	0	2.350	2.225	2.350	2.350	2.350	36,000	84,600	2.3500	1.364	1.292	1.364	1.364	1.364	62,012	1.3643	0.00%
2006-02-22	0	2.350	2.225	2.375	2.350	2.350	24,000	56,400	2.3500	1.364	1.292	1.379	1.364	1.364	41,341	1.3643	0.00%
2006-02-21	0	2.350	2.250	2.350	2.350	2.350	4,000	9,400	2.3500	1.364	1.306	1.364	1.364	1.364	6,890	1.3643	5.62%
2006-02-20	0	2.225	2.225	2.350	-	-	25,000	56,300	2.2520	1.292	1.292	1.364	-	-	43,064	1.3074	0.00%
2006-02-17	0	2.225	2.225	2.375	2.225	2.375	125,000	283,425	2.2674	1.292	1.292	1.379	1.292	1.379	215,318	1.3163	-7.29%
2006-02-16	0	2.400	2.300	2.475	-	-	0	0	-	1.393	1.335	1.437	-	-	0	-	0.00%
2006-02-15	0	2.400	2.400	2.425	2.300	2.400	256,000	603,850	2.3588	1.393	1.393	1.408	1.335	1.393	440,972	1.3694	6.67%
2006-02-14	0	2.250	2.250	2.275	2.250	2.300	12,000	27,100	2.2583	1.306	1.306	1.321	1.306	1.335	20,671	1.3110	0.00%
2006-02-13	0	2.250	2.250	2.350	-	-	0	0	-	1.306	1.306	1.364	-	-	0	-	1.12%
2006-02-10	0	2.225	2.225	2.350	-	-	0	0	-	1.292	1.292	1.364	-	-	0	-	0.00%
2006-02-09	0	2.225	2.225	2.350	2.225	2.300	74,000	167,350	2.2615	1.292	1.292	1.364	1.292	1.335	127,468	1.3129	1.14%
2006-02-08	0	2.200	2.125	2.250	-	-	1,000	2,000	2.0000	1.277	1.234	1.306	-	-	1,723	1.1611	0.00%
2006-02-07	0	2.200	2.200	2.325	-	-	1,000	2,100	2.1000	1.277	1.277	1.350	-	-	1,723	1.2191	3.53%
2006-02-06	0	2.125	2.125	2.275	2.125	2.125	10,000	21,250	2.1250	1.234	1.234	1.321	1.234	1.234	17,225	1.2336	0.00%
2006-02-03	0	2.125	2.125	2.300	2.125	2.125	7,000	14,800	2.1143	1.234	1.234	1.335	1.234	1.234	12,058	1.2274	0.00%
2006-02-02	0	2.125	2.125	2.300	2.050	2.325	390,000	854,200	2.1903	1.234	1.234	1.335	1.190	1.350	671,793	1.2715	-6.59%
2006-02-01	0	2.275	2.250	2.350	2.250	2.275	4,000	9,050	2.2625	1.321	1.306	1.364	1.306	1.321	6,890	1.3135	1.11%
2006-01-27	0	2.250	2.225	2.275	2.225	2.250	47,000	105,125	2.2367	1.306	1.292	1.321	1.292	1.306	80,960	1.2985	0.00%
2006-01-26	0	2.250	2.225	2.250	2.250	2.250	28,000	63,000	2.2500	1.306	1.292	1.306	1.306	1.306	48,231	1.3062	0.00%
2006-01-25	0	2.250	2.250	2.300	2.250	2.250	22,000	49,500	2.2500	1.306	1.306	1.335	1.306	1.306	37,896	1.3062	0.00%
2006-01-24	0	2.250	2.250	2.300	-	-	0	0	-	1.306	1.306	1.335	-	-	0	-	0.00%
2006-01-23	0	2.250	2.250	2.300	2.250	2.250	6,500	14,575	2.2423	1.306	1.306	1.335	1.306	1.306	11,197	1.3017	-2.17%
2006-01-20	0	2.300	2.250	2.300	-	-	0	0	-	1.335	1.306	1.335	-	-	0	-	0.00%
2006-01-19	0	2.300	2.250	2.300	2.300	2.300	11,000	25,150	2.2864	1.335	1.306	1.335	1.335	1.335	18,948	1.3273	0.00%
2006-01-18	0	2.300	2.225	2.300	2.300	2.300	20,000	46,000	2.3000	1.335	1.292	1.335	1.335	1.335	34,451	1.3352	3.37%
2006-01-17	0	2.225	2.225	2.275	2.225	2.225	10,000	22,250	2.2250	1.292	1.292	1.321	1.292	1.292	17,225	1.2917	-2.20%
2006-01-16	0	2.275	2.225	2.275	2.275	2.275	10,000	22,750	2.2750	1.321	1.292	1.321	1.321	1.321	17,225	1.3207	1.11%
2006-01-13	0	2.250	2.225	2.275	-	-	50,000	112,500	2.2500	1.306	1.292	1.321	-	-	86,127	1.3062	0.00%
2006-01-12	0	2.250	2.250	2.275	2.225	2.325	116,000	261,800	2.2569	1.306	1.306	1.321	1.292	1.350	199,815	1.3102	0.00%
2006-01-11	0	2.250	2.250	2.325	-	-	0	0	-	1.306	1.306	1.350	-	-	0	-	0.00%
2006-01-10	0	2.250	2.225	2.300	-	-	2,000	4,250	2.1250	1.306	1.292	1.335	-	-	3,445	1.2336	0.00%
2006-01-09	0	2.250	2.250	2.275	2.250	2.275	38,000	85,750	2.2566	1.306	1.306	1.321	1.306	1.321	65,457	1.3100	0.00%
2006-01-06	0	2.250	2.250	2.325	2.250	2.250	10,000	22,500	2.2500	1.306	1.306	1.350	1.306	1.306	17,225	1.3062	1.12%
2006-01-05	0	2.225	2.225	2.325	2.225	2.225	159,000	353,675	2.2244	1.292	1.292	1.350	1.292	1.292	273,885	1.2913	1.14%
2006-01-04	0	2.200	2.200	2.325	2.200	2.200	20,000	44,000	2.2000	1.277	1.277	1.350	1.277	1.277	34,451	1.2772	-1.12%
2006-01-03	0	2.225	2.225	2.300	-	-	0	0	-	1.292	1.292	1.335	-	-	0	-	0.00%
2005-12-30	0	2.225	2.225	2.325	-	-	0	0	-	1.292	1.292	1.350	-	-	0	-	0.00%
2005-12-29	0	2.225	2.225	2.325	2.225	2.225	2,000	4,450	2.2250	1.292	1.292	1.350	1.292	1.292	3,445	1.2917	1.14%
2005-12-28	0	2.200	2.200	2.250	2.200	2.200	17,400	38,140	2.1920	1.277	1.277	1.306	1.277	1.277	29,972	1.2725	-1.12%
2005-12-23	0	2.225	2.225	2.300	-	-	0	0	-	1.292	1.292	1.335	-	-	0	-	0.00%
2005-12-22	0	2.225	2.225	2.300	2.225	2.225	2,000	4,450	2.2250	1.292	1.292	1.335	1.292	1.292	3,445	1.2917	1.14%
2005-12-21	0	2.200	2.200	2.250	-	-	0	0	-	1.277	1.277	1.306	-	-	0	-	0.00%
2005-12-20	0	2.200	2.200	2.250	-	-	0	0	-	1.277	1.277	1.306	-	-	0	-	0.00%
2005-12-19	0	2.200	2.200	2.300	2.200	2.200	17,000	37,300	2.1941	1.277	1.277	1.335	1.277	1.277	29,283	1.2738	-2.22%
2005-12-16	0	2.250	2.250	2.325	2.250	2.250	70,000	157,500	2.2500	1.306	1.306	1.350	1.306	1.306	120,578	1.3062	-3.23%
2005-12-15	0	2.325	2.225	2.325	-	-	0	0	-	1.350	1.292	1.350	-	-	0	-	0.00%
2005-12-14	0	2.325	2.200	2.325	2.225	2.325	24,000	54,800	2.2833	1.350	1.277	1.350	1.292	1.350	41,341	1.3256	4.49%
2005-12-13	0	2.225	2.225	2.325	2.225	2.225	20,000	44,500	2.2250	1.292	1.292	1.350	1.292	1.292	34,451	1.2917	0.00%
2005-12-12	0	2.225	2.225	2.300	-	-	200	425	2.1250	1.292	1.292	1.335	-	-	345	1.2336	0.00%
2005-12-09	0	2.225	2.225	2.300	2.225	2.225	20,000	44,500	2.2250	1.292	1.292	1.335	1.292	1.292	34,451	1.2917	0.00%
2005-12-08	0	2.225	2.225	2.250	2.225	2.225	4,000	8,900	2.2250	1.292	1.292	1.306	1.292	1.292	6,890	1.2917	-1.11%
2005-12-07	0	2.250	2.200	2.300	2.250	2.250	40,000	90,000	2.2500	1.306	1.277	1.335	1.306	1.306	68,902	1.3062	-2.17%
2005-12-06	0	2.300	2.225	2.300	2.200	2.300	260,000	576,600	2.2177	1.335	1.292	1.335	1.277	1.335	447,862	1.2875	3.37%
2005-12-05	0	2.225	2.225	2.300	2.225	2.250	182,000	406,950	2.2360	1.292	1.292	1.335	1.292	1.306	313,503	1.2981	1.14%
2005-12-02	0	2.200	2.200	2.325	2.200	2.200	10,000	22,000	2.2000	1.277	1.277	1.350	1.277	1.277	17,225	1.2772	0.00%
2005-12-01	0	2.200	2.200	2.275	2.200	2.250	129,140	288,394	2.2332	1.277	1.277	1.321	1.277	1.306	222,450	1.2964	-2.22%
2005-11-30	0	2.250	2.250	2.300	2.250	2.250	6,761	15,136	2.2387	1.306	1.306	1.335	1.306	1.306	11,646	1.2997	-1.10%
2005-11-29	0	2.275	2.250	2.300	2.275	2.275	13,000	29,475	2.2673	1.321	1.306	1.335	1.321	1.321	22,393	1.3163	0.00%
2005-11-28	0	2.275	2.250	2.275	2.275	2.275	84,000	191,100	2.2750	1.321	1.306	1.321	1.321	1.321	144,694	1.3207	1.11%
2005-11-25	0	2.250	2.250	2.275	-	-	400	860	2.1500	1.306	1.306	1.321	-	-	689	1.2482	1.12%
2005-11-24	0	2.225	2.225	2.275	-	-	0	0	-	1.292	1.292	1.321	-	-	0	-	0.00%
2005-11-23	0	2.225	2.225	2.300	-	-	1,200	2,550	2.1250	1.292	1.292	1.335	-	-	2,067	1.2336	0.00%
2005-11-22	0	2.225	2.225	2.275	2.225	2.225	20,000	44,500	2.2250	1.292	1.292	1.321	1.292	1.292	34,451	1.2917	0.00%
2005-11-21	0	2.225	2.200	2.225	2.225	2.225	30,000	66,750	2.2250	1.292	1.277	1.292	1.292	1.292	51,676	1.2917	1.14%
2005-11-18	0	2.200	2.200	2.225	2.200	2.225	97,400	215,890	2.2165	1.277	1.277	1.292	1.277	1.292	167,776	1.2868	-1.12%
2005-11-17	0	2.225	2.200	2.225	2.225	2.225	28,000	62,300	2.2250	1.292	1.277	1.292	1.292	1.292	48,231	1.2917	1.14%
2005-11-16	0	2.200	2.200	2.225	2.200	2.200	14,000	30,800	2.2000	1.277	1.277	1.292	1.277	1.277	24,116	1.2772	0.00%
2005-11-15	0	2.200	2.200	2.225	2.200	2.200	50,000	110,000	2.2000	1.277	1.277	1.292	1.277	1.277	86,127	1.2772	-1.12%
2005-11-14	0	2.225	2.200	2.250	-	-	0	0	-	1.292	1.277	1.306	-	-	0	-	0.00%
2005-11-11	0	2.225	2.225	2.275	2.225	2.225	2,000	4,450	2.2250	1.292	1.292	1.321	1.292	1.292	3,445	1.2917	0.00%
2005-11-10	0	2.225	2.225	2.250	-	-	0	0	-	1.292	1.292	1.306	-	-	0	-	0.00%
2005-11-09	0	2.225	2.200	2.225	2.200	2.225	40,000	88,250	2.2063	1.292	1.277	1.292	1.277	1.292	68,902	1.2808	-1.11%
2005-11-08	0	2.250	2.200	2.250	-	-	0	0	-	1.306	1.277	1.306	-	-	0	-	0.00%
2005-11-07	0	2.250	2.200	2.250	2.250	2.250	17,000	38,100	2.2412	1.306	1.277	1.306	1.306	1.306	29,283	1.3011	2.27%
2005-11-04	0	2.200	2.200	2.275	2.175	2.275	608,165	1,344,042	2.2100	1.277	1.277	1.321	1.263	1.321	1,047,592	1.2830	-3.30%
2005-11-03	0	2.275	2.275	2.300	2.275	2.300	47,805	109,076	2.2817	1.321	1.321	1.335	1.321	1.335	82,346	1.3246	-1.09%
2005-11-02	0	2.300	2.275	2.325	2.250	2.300	198,000	453,000	2.2879	1.335	1.321	1.350	1.306	1.335	341,064	1.3282	1.10%
2005-11-01	0	2.275	2.275	2.350	2.250	2.300	210,000	477,700	2.2748	1.321	1.321	1.364	1.306	1.335	361,735	1.3206	2.25%
2005-10-31	0	2.225	2.200	2.250	2.200	2.250	122,000	269,900	2.2123	1.292	1.277	1.306	1.277	1.306	210,151	1.2843	2.30%
2005-10-28	0	2.175	2.175	2.250	2.175	2.300	404,000	896,100	2.2181	1.263	1.263	1.306	1.263	1.335	695,908	1.2877	-5.43%
2005-10-27	0	2.300	2.250	2.300	2.275	2.300	137,000	314,000	2.2920	1.335	1.306	1.335	1.321	1.335	235,989	1.3306	1.10%
2005-10-26	0	2.275	2.250	2.325	2.200	2.375	63,800	145,880	2.2865	1.321	1.306	1.350	1.277	1.379	109,898	1.3274	3.41%
2005-10-25	0	2.200	2.200	2.275	2.200	2.200	6,000	13,200	2.2000	1.277	1.277	1.321	1.277	1.277	10,335	1.2772	1.15%
2005-10-24	0	2.175	2.175	2.275	-	-	200	415	2.0750	1.263	1.263	1.321	-	-	345	1.2046	0.00%
2005-10-21	0	2.175	2.150	2.200	-	-	0	0	-	1.263	1.248	1.277	-	-	0	-	0.00%
2005-10-20	0	2.175	2.175	2.300	2.150	2.175	20,000	43,300	2.1650	1.263	1.263	1.335	1.248	1.263	34,451	1.2569	0.00%
2005-10-19	0	2.175	2.150	2.275	2.175	2.175	10,000	21,750	2.1750	1.263	1.248	1.321	1.263	1.263	17,225	1.2627	0.00%
2005-10-18	0	2.175	2.175	2.275	2.175	2.200	40,000	88,250	2.2063	1.263	1.263	1.321	1.263	1.277	68,902	1.2808	-5.43%
2005-10-17	0	2.300	2.225	2.300	2.300	2.400	44,000	102,600	2.3318	1.335	1.292	1.335	1.335	1.393	75,792	1.3537	-4.17%
2005-10-14	0	2.400	2.275	2.450	2.250	2.400	130,000	302,250	2.3250	1.393	1.321	1.422	1.306	1.393	223,931	1.3497	7.87%
2005-10-13	0	2.225	2.200	2.250	-	-	0	0	-	1.292	1.277	1.306	-	-	0	-	0.00%
2005-10-12	0	2.225	2.150	2.450	2.225	2.225	10,000	22,250	2.2250	1.292	1.248	1.422	1.292	1.292	17,225	1.2917	2.30%
2005-10-10	0	2.175	2.175	2.225	2.175	2.175	2,000	4,350	2.1750	1.263	1.263	1.292	1.263	1.263	3,445	1.2627	0.00%
2005-10-07	0	2.175	2.150	2.450	2.125	2.175	73,708	157,101	2.1314	1.263	1.248	1.422	1.234	1.263	126,965	1.2374	2.35%
2005-10-06	0	2.125	2.100	2.175	2.125	2.125	22,000	46,750	2.1250	1.234	1.219	1.263	1.234	1.234	37,896	1.2336	0.00%
2005-10-05	0	2.125	2.100	2.175	2.125	2.125	6,000	12,750	2.1250	1.234	1.219	1.263	1.234	1.234	10,335	1.2336	0.00%
2005-10-04	0	2.125	2.125	2.250	2.125	2.125	25,000	53,050	2.1220	1.234	1.234	1.306	1.234	1.234	43,064	1.2319	1.19%
2005-10-03	0	2.100	2.100	2.125	2.100	2.100	348,171	731,142	2.1000	1.219	1.219	1.234	1.219	1.219	599,740	1.2191	0.00%
2005-09-30	0	2.100	2.050	2.100	2.075	2.100	522,200	1,095,694	2.0982	1.219	1.190	1.219	1.205	1.219	899,513	1.2181	2.44%
2005-09-29	0	2.050	2.000	2.100	2.050	2.050	58,000	118,900	2.0500	1.190	1.161	1.219	1.190	1.190	99,908	1.1901	0.00%
2005-09-28	0	2.050	2.025	2.050	-	-	0	0	-	1.190	1.176	1.190	-	-	0	-	0.00%
2005-09-27	0	2.050	2.000	2.050	2.050	2.050	42,200	86,500	2.0498	1.190	1.161	1.190	1.190	1.190	72,691	1.1900	-2.38%
2005-09-26	0	2.100	2.050	2.100	2.100	2.100	8,200	17,196	2.0971	1.219	1.190	1.219	1.219	1.219	14,125	1.2174	2.44%
2005-09-23	0	2.050	2.050	2.100	2.050	2.050	3,400	6,872	2.0212	1.190	1.190	1.219	1.190	1.190	5,857	1.1734	-2.38%
2005-09-22	0	2.100	2.075	2.100	2.100	2.100	20,000	42,000	2.1000	1.219	1.205	1.219	1.219	1.219	34,451	1.2191	1.20%
2005-09-21	0	2.075	2.075	2.100	-	-	0	0	-	1.205	1.205	1.219	-	-	0	-	0.00%
2005-09-20	0	2.075	2.025	2.100	2.050	2.075	60,000	124,250	2.0708	1.205	1.176	1.219	1.190	1.205	103,353	1.2022	-1.19%
2005-09-16	0	2.100	2.050	2.100	2.100	2.100	10,000	21,000	2.1000	1.219	1.190	1.219	1.219	1.219	17,225	1.2191	0.00%
2005-09-15	0	2.100	2.075	2.100	2.100	2.100	270,000	567,000	2.1000	1.219	1.205	1.219	1.219	1.219	465,087	1.2191	0.00%
2005-09-14	0	2.100	2.050	2.125	2.050	2.100	112,000	232,900	2.0795	1.219	1.190	1.234	1.190	1.219	192,925	1.2072	2.44%
2005-09-13	0	2.050	2.025	2.050	-	-	0	0	-	1.190	1.176	1.190	-	-	0	-	0.00%
2005-09-12	0	2.050	2.050	2.100	2.025	2.025	2,000	4,050	2.0250	1.190	1.190	1.219	1.176	1.176	3,445	1.1756	2.50%
2005-09-09	0	2.025	2.025	2.050	2.025	2.025	15,000	30,310	2.0207	1.161	1.161	1.175	1.161	1.161	26,161	1.1586	1.25%
2005-09-08	0	2.000	2.000	2.050	2.000	2.000	30,000	60,000	2.0000	1.147	1.147	1.175	1.147	1.147	52,322	1.1467	0.00%
2005-09-07	0	2.000	2.000	2.050	2.000	2.000	6,000	12,000	2.0000	1.147	1.147	1.175	1.147	1.147	10,464	1.1467	0.00%
2005-09-06	0	2.000	2.000	2.025	2.000	2.000	63,800	127,528	1.9989	1.147	1.147	1.161	1.147	1.147	111,272	1.1461	0.00%
2005-09-05	0	2.000	2.000	2.050	2.000	2.000	20,000	40,000	2.0000	1.147	1.147	1.175	1.147	1.147	34,882	1.1467	0.50%
2005-09-02	0	1.990	1.990	2.025	-	-	0	0	-	1.141	1.141	1.161	-	-	0	-	0.00%
2005-09-01	0	1.990	1.990	2.050	1.990	2.000	76,000	151,440	1.9926	1.141	1.141	1.175	1.141	1.147	132,550	1.1425	-0.50%
2005-08-31	0	2.000	2.000	2.100	2.000	2.025	45,000	90,700	2.0156	1.147	1.147	1.204	1.147	1.161	78,483	1.1557	-1.23%
2005-08-30	0	2.025	2.025	2.075	2.025	2.025	38,000	76,950	2.0250	1.161	1.161	1.190	1.161	1.161	66,275	1.1611	-2.41%
2005-08-29	0	2.075	2.050	2.100	2.050	2.075	7,000	14,380	2.0543	1.190	1.175	1.204	1.175	1.190	12,209	1.1779	0.00%
2005-08-26	0	2.075	2.025	2.075	2.025	2.075	88,000	179,500	2.0398	1.190	1.161	1.190	1.161	1.190	153,479	1.1695	-1.19%
2005-08-25	0	2.100	2.075	2.125	2.100	2.125	170,000	357,750	2.1044	1.204	1.190	1.218	1.204	1.218	296,493	1.2066	1.20%
2005-08-24	0	2.075	2.075	2.100	-	-	0	0	-	1.190	1.190	1.204	-	-	0	-	0.00%
2005-08-23	0	2.075	2.075	2.100	2.050	2.075	78,019	160,348	2.0552	1.190	1.190	1.204	1.175	1.190	136,071	1.1784	1.22%
2005-08-22	0	2.050	2.025	2.100	-	-	0	0	-	1.175	1.161	1.204	-	-	0	-	0.00%
2005-08-19	0	2.050	2.050	2.075	2.050	2.050	30,000	61,500	2.0500	1.175	1.175	1.190	1.175	1.175	52,322	1.1754	1.23%
2005-08-18	0	2.025	2.025	2.050	2.025	2.025	88,000	178,200	2.0250	1.161	1.161	1.175	1.161	1.161	153,479	1.1611	-1.22%
2005-08-17	0	2.050	2.025	2.100	-	-	0	0	-	1.175	1.161	1.204	-	-	0	-	0.00%
2005-08-16	0	2.050	2.050	2.100	2.050	2.100	18,000	37,300	2.0722	1.175	1.175	1.204	1.175	1.204	31,393	1.1881	0.00%
2005-08-15	0	2.050	2.050	2.100	2.050	2.050	17,509	35,803	2.0448	1.175	1.175	1.204	1.175	1.175	30,537	1.1724	-2.38%
2005-08-12	0	2.100	2.050	2.150	2.100	2.100	22,000	46,200	2.1000	1.204	1.175	1.233	1.204	1.204	38,370	1.2041	0.00%
2005-08-11	0	2.100	2.050	2.150	2.100	2.150	92,000	194,700	2.1163	1.204	1.175	1.233	1.204	1.233	160,455	1.2134	2.44%
2005-08-10	0	2.050	2.025	2.100	2.050	2.050	20,000	41,000	2.0500	1.175	1.161	1.204	1.175	1.175	34,882	1.1754	0.00%
2005-08-09	0	2.050	2.050	2.100	2.050	2.100	52,000	106,700	2.0519	1.175	1.175	1.204	1.175	1.204	90,692	1.1765	-2.38%
2005-08-08	0	2.100	2.000	2.100	2.000	2.100	73,000	152,560	2.0899	1.204	1.147	1.204	1.147	1.204	127,318	1.1983	5.00%
2005-08-05	0	2.000	2.000	2.100	-	-	600	1,176	1.9600	1.147	1.147	1.204	-	-	1,046	1.1238	0.00%
2005-08-04	0	2.000	2.000	2.050	-	-	0	0	-	1.147	1.147	1.175	-	-	0	-	0.00%
2005-08-03	0	2.000	2.000	2.050	-	-	0	0	-	1.147	1.147	1.175	-	-	0	-	0.00%
2005-08-02	0	2.000	2.000	2.050	1.990	2.100	39,819	79,849	2.0053	1.147	1.147	1.175	1.141	1.204	69,447	1.1498	-2.44%
2005-08-01	0	2.050	2.000	2.100	2.050	2.050	70,000	143,500	2.0500	1.175	1.147	1.204	1.175	1.175	122,085	1.1754	-2.38%
2005-07-29	0	2.100	2.000	2.100	2.075	2.100	50,000	104,600	2.0920	1.204	1.147	1.204	1.190	1.204	87,204	1.1995	2.44%
2005-07-28	0	2.050	1.990	2.075	-	-	30,000	60,000	2.0000	1.175	1.141	1.190	-	-	52,322	1.1467	0.00%
2005-07-27	0	2.050	2.000	2.100	1.990	2.050	222,000	448,500	2.0203	1.175	1.147	1.204	1.141	1.175	387,185	1.1584	0.00%
2005-07-26	0	2.050	2.000	2.050	-	-	0	0	-	1.175	1.147	1.175	-	-	0	-	0.00%
2005-07-25	0	2.050	2.000	2.075	1.990	2.050	236,000	471,800	1.9992	1.175	1.147	1.190	1.141	1.175	411,602	1.1463	3.02%
2005-07-22	0	1.990	1.990	2.050	1.990	1.990	30,000	59,700	1.9900	1.141	1.141	1.175	1.141	1.141	52,322	1.1410	-5.24%
2005-07-21	0	2.100	2.000	2.100	2.000	2.100	196,983	398,277	2.0219	1.204	1.147	1.204	1.147	1.204	343,554	1.1593	5.00%
2005-07-20	0	2.000	1.950	2.000	1.980	2.000	196,000	391,660	1.9983	1.147	1.118	1.147	1.135	1.147	341,839	1.1457	1.01%
2005-07-19	0	1.980	1.950	1.980	1.980	1.980	52,155	103,138	1.9775	1.135	1.118	1.135	1.135	1.135	90,962	1.1339	0.00%
2005-07-18	0	1.980	1.910	1.980	1.960	1.980	51,000	100,190	1.9645	1.135	1.095	1.135	1.124	1.135	88,948	1.1264	1.02%
2005-07-15	0	1.960	1.850	1.960	1.960	1.960	71,400	139,762	1.9575	1.124	1.061	1.124	1.124	1.124	124,527	1.1223	0.51%
2005-07-14	0	1.950	1.950	2.000	-	-	0	0	-	1.118	1.118	1.147	-	-	0	-	0.00%
2005-07-13	0	1.950	1.950	2.000	1.850	1.950	4,000	7,600	1.9000	1.118	1.118	1.147	1.061	1.118	6,976	1.0894	-0.51%
2005-07-12	0	1.960	1.950	2.000	1.950	1.960	52,000	101,900	1.9596	1.124	1.118	1.147	1.118	1.124	90,692	1.1236	-1.01%
2005-07-11	0	1.980	1.960	2.000	1.960	1.980	52,000	102,320	1.9677	1.135	1.124	1.147	1.124	1.135	90,692	1.1282	0.51%
2005-07-08	0	1.970	1.950	1.980	1.970	1.980	70,000	138,400	1.9771	1.130	1.118	1.135	1.130	1.135	122,085	1.1336	-0.51%
2005-07-07	0	1.980	1.950	1.980	-	-	0	0	-	1.135	1.118	1.135	-	-	0	-	0.00%
2005-07-06	0	1.980	1.930	1.980	1.980	1.980	64,000	126,720	1.9800	1.135	1.107	1.135	1.135	1.135	111,621	1.1353	1.02%
2005-07-05	0	1.960	1.810	1.960	-	-	0	0	-	1.124	1.038	1.124	-	-	0	-	-1.01%
2005-07-04	0	1.980	1.900	2.000	1.980	2.000	40,000	79,600	1.9900	1.135	1.089	1.147	1.135	1.147	69,763	1.1410	0.00%
2005-06-30	0	1.980	1.960	2.000	1.960	1.980	65,600	128,912	1.9651	1.135	1.124	1.147	1.124	1.135	114,411	1.1267	0.00%
2005-06-29	0	1.980	1.950	1.980	1.950	1.980	40,000	78,600	1.9650	1.135	1.118	1.135	1.118	1.135	69,763	1.1267	1.02%
2005-06-28	0	1.960	1.930	1.980	-	-	0	0	-	1.124	1.107	1.135	-	-	0	-	0.00%
2005-06-27	0	1.960	1.950	2.000	-	-	0	0	-	1.124	1.118	1.147	-	-	0	-	0.00%
2005-06-24	0	1.960	1.960	1.980	-	-	0	0	-	1.124	1.124	1.135	-	-	0	-	0.51%
2005-06-23	0	1.950	1.950	1.980	1.950	1.950	102,800	200,412	1.9495	1.118	1.118	1.135	1.118	1.118	179,291	1.1178	0.00%
2005-06-22	0	1.950	1.950	1.970	-	-	0	0	-	1.118	1.118	1.130	-	-	0	-	0.00%
2005-06-21	0	1.950	1.950	1.990	1.950	1.950	20,400	39,776	1.9498	1.118	1.118	1.141	1.118	1.118	35,579	1.1180	-2.01%
2005-06-20	0	1.990	1.700	1.990	-	-	0	0	-	1.141	0.975	1.141	-	-	0	-	-0.50%
2005-06-17	0	2.000	-	2.000	1.990	2.000	92,000	183,900	1.9989	1.147	-	1.147	1.141	1.147	160,455	1.1461	2.04%
2005-06-16	0	1.960	1.960	1.990	1.960	1.960	4,000	7,840	1.9600	1.124	1.124	1.141	1.124	1.124	6,976	1.1238	0.00%
2005-06-15	0	1.960	1.930	1.980	-	-	0	0	-	1.124	1.107	1.135	-	-	0	-	0.00%
2005-06-14	0	1.960	-	1.990	-	-	0	0	-	1.124	-	1.141	-	-	0	-	0.00%
2005-06-13	0	1.960	1.960	2.000	1.960	2.000	42,000	83,920	1.9981	1.124	1.124	1.147	1.124	1.147	73,251	1.1456	0.00%
2005-06-10	0	1.960	1.960	2.000	-	-	0	0	-	1.124	1.124	1.147	-	-	0	-	1.55%
2005-06-09	0	1.930	1.930	2.000	-	-	0	0	-	1.107	1.107	1.147	-	-	0	-	0.00%
2005-06-08	0	1.930	1.930	2.000	1.930	1.930	35,000	67,510	1.9289	1.107	1.107	1.147	1.107	1.107	61,043	1.1059	-1.03%
2005-06-07	0	1.950	1.900	2.000	-	-	0	0	-	1.118	1.089	1.147	-	-	0	-	0.00%
2005-06-06	0	1.950	1.920	1.990	-	-	0	0	-	1.118	1.101	1.141	-	-	0	-	0.00%
2005-06-03	0	1.950	1.930	1.990	-	-	0	0	-	1.118	1.107	1.141	-	-	0	-	0.00%
2005-06-02	0	1.950	1.940	1.990	1.950	1.950	24,000	46,800	1.9500	1.118	1.112	1.141	1.118	1.118	41,858	1.1181	0.00%
2005-06-01	0	1.950	1.940	1.990	1.950	1.950	42,000	81,900	1.9500	1.118	1.112	1.141	1.118	1.118	73,251	1.1181	0.00%
2005-05-31	0	1.950	1.920	1.950	-	-	0	0	-	1.118	1.101	1.118	-	-	0	-	0.00%
2005-05-30	0	1.950	1.900	2.000	1.950	1.950	38,000	74,100	1.9500	1.118	1.089	1.147	1.118	1.118	66,275	1.1181	-0.51%
2005-05-27	0	1.960	-	1.960	1.960	1.960	18,000	35,280	1.9600	1.124	-	1.124	1.124	1.124	31,393	1.1238	-1.01%
2005-05-26	0	1.980	-	1.990	1.980	1.980	11,502	22,654	1.9696	1.135	-	1.141	1.135	1.135	20,060	1.1293	1.54%
2005-05-25	0	1.950	1.950	2.000	1.950	1.950	1,526,390	3,021,441	1.9795	1.118	1.118	1.147	1.118	1.118	2,662,142	1.1350	-2.50%
2005-05-24	0	2.000	1.950	2.000	2.000	2.000	20,000	40,000	2.0000	1.147	1.118	1.147	1.147	1.147	34,882	1.1467	0.50%
2005-05-23	0	1.990	-	2.000	-	-	0	0	-	1.141	-	1.147	-	-	0	-	0.00%
2005-05-20	0	1.990	1.930	2.025	-	-	0	0	-	1.141	1.107	1.161	-	-	0	-	0.00%
2005-05-19	0	1.990	1.960	1.990	1.940	1.990	56,000	110,840	1.9793	1.141	1.124	1.141	1.112	1.141	97,668	1.1349	0.51%
2005-05-18	0	1.980	1.980	2.025	1.950	1.980	30,000	58,800	1.9600	1.135	1.135	1.161	1.118	1.135	52,322	1.1238	0.00%
2005-05-17	0	1.980	1.950	2.000	1.980	1.980	355,962	704,667	1.9796	1.135	1.118	1.147	1.135	1.135	620,825	1.1350	0.00%
2005-05-13	0	1.980	1.960	2.000	1.950	1.980	476,000	946,200	1.9878	1.135	1.124	1.147	1.118	1.135	830,181	1.1398	0.00%
2005-05-12	0	1.980	1.950	2.000	1.980	1.980	434,373	860,047	1.9800	1.135	1.118	1.147	1.135	1.135	757,580	1.1353	2.86%
2005-05-11	0	1.940	1.940	1.960	1.930	1.940	54,000	104,420	1.9337	1.104	1.104	1.115	1.098	1.104	94,914	1.1002	-1.52%
2005-05-10	0	1.970	1.920	1.970	1.970	1.970	34,000	66,980	1.9700	1.121	1.092	1.121	1.121	1.121	59,761	1.1208	1.03%
2005-05-09	0	1.950	1.930	1.990	-	-	400	748	1.8700	1.109	1.098	1.132	-	-	703	1.0639	0.00%
2005-05-06	0	1.950	1.920	2.000	1.920	1.950	70,000	135,900	1.9414	1.109	1.092	1.138	1.092	1.109	123,037	1.1045	-2.50%
2005-05-05	0	2.000	1.980	2.000	1.980	2.000	40,000	79,840	1.9960	1.138	1.126	1.138	1.126	1.138	70,307	1.1356	0.00%
2005-05-04	0	2.000	1.960	2.000	2.000	2.000	82,000	164,000	2.0000	1.138	1.115	1.138	1.138	1.138	144,129	1.1379	0.00%
2005-05-03	0	2.000	-	2.025	2.000	2.000	56,000	112,000	2.0000	1.138	-	1.152	1.138	1.138	98,429	1.1379	-1.23%
2005-04-29	0	2.025	1.950	2.025	2.000	2.050	20,000	40,650	2.0325	1.152	1.109	1.152	1.138	1.166	35,153	1.1564	2.27%
2005-04-28	0	1.980	1.950	1.980	1.980	1.980	17,760	35,024	1.9721	1.126	1.109	1.126	1.126	1.126	31,216	1.1220	0.00%
2005-04-27	0	1.980	1.950	1.980	1.980	1.980	37,502	74,074	1.9752	1.126	1.109	1.126	1.126	1.126	65,916	1.1238	-2.22%
2005-04-26	0	2.025	1.980	2.025	2.025	2.025	30,202	60,642	2.0079	1.152	1.126	1.152	1.152	1.152	53,085	1.1424	0.00%
2005-04-25	0	2.025	1.980	2.025	2.025	2.025	10,000	20,250	2.0250	1.152	1.126	1.152	1.152	1.152	17,577	1.1521	2.27%
2005-04-22	0	1.980	1.960	-	1.980	2.000	69,907	139,208	1.9913	1.126	1.115	-	1.126	1.138	122,873	1.1329	1.54%
2005-04-21	0	1.950	1.950	2.000	-	-	0	0	-	1.109	1.109	1.138	-	-	0	-	0.00%
2005-04-20	0	1.950	1.950	2.000	1.870	1.960	33,051	64,364	1.9474	1.109	1.109	1.138	1.064	1.115	58,093	1.1080	-0.51%
2005-04-19	0	1.960	1.940	1.980	-	-	0	0	-	1.115	1.104	1.126	-	-	0	-	0.00%
2005-04-18	0	1.960	1.930	2.000	-	-	0	0	-	1.115	1.098	1.138	-	-	0	-	0.00%
2005-04-15	0	1.960	1.960	2.000	1.960	1.960	14,000	27,440	1.9600	1.115	1.115	1.138	1.115	1.115	24,607	1.1151	0.00%
2005-04-14	0	1.960	1.960	2.000	1.960	1.960	12,000	23,520	1.9600	1.115	1.115	1.138	1.115	1.115	21,092	1.1151	0.00%
2005-04-13	0	1.960	1.950	1.960	1.960	1.960	168,000	329,280	1.9600	1.115	1.109	1.115	1.115	1.115	295,288	1.1151	0.00%
2005-04-12	0	1.960	1.950	1.960	1.960	2.000	149,000	293,040	1.9667	1.115	1.109	1.115	1.115	1.138	261,892	1.1189	-1.01%
2005-04-11	0	1.980	1.980	2.000	-	-	0	0	-	1.126	1.126	1.138	-	-	0	-	0.00%
2005-04-08	0	1.980	1.950	2.000	1.960	1.980	96,000	189,880	1.9779	1.126	1.109	1.138	1.115	1.126	168,736	1.1253	0.00%
2005-04-07	0	1.980	1.970	2.000	1.970	1.980	74,000	146,280	1.9768	1.126	1.121	1.138	1.121	1.126	130,067	1.1246	0.51%
2005-04-06	0	1.970	1.950	1.970	1.950	1.970	36,000	70,520	1.9589	1.121	1.109	1.121	1.109	1.121	63,276	1.1145	-0.51%
2005-04-04	0	1.980	1.920	1.980	1.970	1.980	60,000	118,500	1.9750	1.126	1.092	1.126	1.121	1.126	105,460	1.1236	0.00%
2005-04-01	0	1.980	1.960	2.000	1.970	1.980	88,000	174,200	1.9795	1.126	1.115	1.138	1.121	1.126	154,675	1.1262	0.00%
2005-03-31	0	1.980	1.950	1.980	1.950	1.980	11,000	21,580	1.9618	1.126	1.109	1.126	1.109	1.126	19,334	1.1161	0.00%
2005-03-30	0	1.980	1.960	1.980	1.960	1.980	16,600	32,606	1.9642	1.126	1.115	1.126	1.115	1.126	29,177	1.1175	0.00%
2005-03-29	0	1.980	1.960	1.980	-	-	0	0	-	1.126	1.115	1.126	-	-	0	-	0.00%
2005-03-24	0	1.980	1.960	1.980	1.970	1.980	304,600	601,032	1.9732	1.126	1.115	1.126	1.121	1.126	535,386	1.1226	0.00%
2005-03-23	0	1.980	1.960	1.990	1.980	1.990	54,000	107,320	1.9874	1.126	1.115	1.132	1.126	1.132	94,914	1.1307	0.51%
2005-03-22	0	1.970	1.940	1.980	1.970	1.970	30,000	59,100	1.9700	1.121	1.104	1.126	1.121	1.121	52,730	1.1208	0.51%
2005-03-21	0	1.960	1.950	1.980	1.950	1.980	106,000	206,960	1.9525	1.115	1.109	1.126	1.109	1.126	186,313	1.1108	0.51%
2005-03-18	0	1.950	1.940	1.970	1.950	1.950	20,000	39,000	1.9500	1.109	1.104	1.121	1.109	1.109	35,153	1.1094	-1.02%
2005-03-17	0	1.970	1.950	1.970	1.950	1.970	89,000	173,900	1.9539	1.121	1.109	1.121	1.109	1.121	156,432	1.1117	1.55%
2005-03-16	0	1.940	1.940	1.980	1.930	1.940	30,000	58,140	1.9380	1.104	1.104	1.126	1.098	1.104	52,730	1.1026	0.52%
2005-03-15	0	1.930	1.930	1.970	1.920	1.960	160,000	310,960	1.9435	1.098	1.098	1.121	1.092	1.115	281,227	1.1057	0.52%
2005-03-14	0	1.920	1.920	1.950	1.910	1.910	10,000	19,100	1.9100	1.092	1.092	1.109	1.087	1.087	17,577	1.0867	0.52%
2005-03-11	0	1.910	1.910	1.930	1.910	1.910	5,600	10,632	1.8986	1.087	1.087	1.098	1.087	1.087	9,843	1.0802	-2.05%
2005-03-10	0	1.950	1.900	1.950	1.950	1.950	17,000	33,100	1.9471	1.109	1.081	1.109	1.109	1.109	29,880	1.1078	-1.02%
2005-03-09	0	1.970	1.920	1.970	1.920	1.980	350,000	677,880	1.9368	1.121	1.092	1.121	1.092	1.126	615,184	1.1019	3.14%
2005-03-08	0	1.910	1.900	1.920	1.910	1.920	224,000	429,340	1.9167	1.087	1.081	1.092	1.087	1.092	393,718	1.0905	1.06%
2005-03-07	0	1.890	1.880	1.910	1.890	1.890	50,000	94,500	1.8900	1.075	1.070	1.087	1.075	1.075	87,883	1.0753	0.53%
2005-03-04	0	1.880	1.880	1.910	1.880	1.890	50,901	96,102	1.8880	1.070	1.070	1.087	1.070	1.075	89,467	1.0742	0.00%
2005-03-03	0	1.880	1.880	1.900	1.880	1.880	20,000	37,600	1.8800	1.070	1.070	1.081	1.070	1.070	35,153	1.0696	-1.57%
2005-03-02	0	1.910	1.880	1.910	1.920	1.920	60,000	115,200	1.9200	1.087	1.070	1.087	1.092	1.092	105,460	1.0924	0.53%
2005-03-01	0	1.900	1.900	1.920	1.900	1.920	68,000	130,200	1.9147	1.081	1.081	1.092	1.081	1.092	119,521	1.0893	-0.52%
2005-02-28	0	1.910	1.880	1.910	1.910	1.930	42,000	80,560	1.9181	1.087	1.070	1.087	1.087	1.098	73,822	1.0913	1.60%
2005-02-25	0	1.880	1.870	1.900	1.880	1.880	69,400	130,416	1.8792	1.070	1.064	1.081	1.070	1.070	121,982	1.0691	-1.05%
2005-02-24	0	1.900	1.890	1.900	1.900	1.900	32,000	60,800	1.9000	1.081	1.075	1.081	1.081	1.081	56,245	1.0810	0.00%
2005-02-23	0	1.900	1.880	1.910	1.880	1.910	338,000	639,280	1.8914	1.081	1.070	1.087	1.070	1.087	594,092	1.0761	0.53%
2005-02-22	0	1.890	1.890	1.910	1.880	1.880	61,318	115,225	1.8791	1.075	1.075	1.087	1.070	1.070	107,777	1.0691	0.00%
2005-02-21	0	1.890	1.890	1.900	-	-	0	0	-	1.075	1.075	1.081	-	-	0	-	0.53%
2005-02-18	0	1.880	1.880	1.900	1.880	1.890	200,600	377,598	1.8823	1.070	1.070	1.081	1.070	1.075	352,588	1.0709	-0.53%
2005-02-17	0	1.890	1.890	1.900	-	-	0	0	-	1.075	1.075	1.081	-	-	0	-	0.00%
2005-02-16	0	1.890	1.890	1.910	1.890	1.890	12,000	22,680	1.8900	1.075	1.075	1.087	1.075	1.075	21,092	1.0753	-0.53%
2005-02-15	0	1.900	1.880	1.900	1.900	1.910	145,000	276,390	1.9061	1.081	1.070	1.081	1.081	1.087	254,862	1.0845	0.00%
2005-02-14	0	1.900	1.880	1.930	-	-	0	0	-	1.081	1.070	1.098	-	-	0	-	0.00%
2005-02-08	0	1.900	1.890	1.940	1.900	1.900	10,000	19,000	1.9000	1.081	1.075	1.104	1.081	1.081	17,577	1.0810	0.53%
2005-02-07	0	1.890	1.890	1.900	1.890	1.890	26,000	49,140	1.8900	1.075	1.075	1.081	1.075	1.075	45,699	1.0753	-0.53%
2005-02-04	0	1.900	1.890	1.900	1.900	1.900	52,000	98,800	1.9000	1.081	1.075	1.081	1.081	1.081	91,399	1.0810	0.53%
2005-02-03	0	1.890	1.890	1.900	1.870	1.870	34,000	64,180	1.8876	1.075	1.075	1.081	1.064	1.064	59,761	1.0740	-0.53%
2005-02-02	0	1.900	1.870	1.900	1.880	1.900	38,000	71,600	1.8842	1.081	1.064	1.081	1.070	1.081	66,791	1.0720	1.06%
2005-02-01	0	1.880	1.880	1.900	1.880	1.910	212,200	404,934	1.9083	1.070	1.070	1.081	1.070	1.087	372,977	1.0857	-1.57%
2005-01-31	0	1.910	1.890	1.910	1.870	1.910	126,000	237,180	1.8824	1.087	1.075	1.087	1.064	1.087	221,466	1.0710	0.53%
2005-01-28	0	1.900	1.890	1.900	-	-	0	0	-	1.081	1.075	1.081	-	-	0	-	0.00%
2005-01-27	0	1.900	1.890	1.910	1.890	1.900	306,600	581,490	1.8966	1.081	1.075	1.087	1.075	1.081	538,901	1.0790	-0.52%
2005-01-26	0	1.910	1.890	1.910	1.900	1.910	886,600	1,684,604	1.9001	1.087	1.075	1.087	1.081	1.087	1,558,348	1.0810	0.53%
2005-01-25	0	1.900	1.860	1.900	1.840	1.950	563,000	1,070,180	1.9009	1.081	1.058	1.081	1.047	1.109	989,567	1.0815	9.83%
2005-01-24	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2005-01-17	1	-	-	-	-	-	0	0	-	0.984	-	-	-	-	0	-	0.00%
2005-01-14	0	1.730	1.730	1.800	1.730	1.800	30,000	53,160	1.7720	0.984	0.984	1.024	0.984	1.024	52,730	1.0082	-3.89%
2005-01-13	0	1.800	1.600	1.800	-	-	0	0	-	1.024	0.910	1.024	-	-	0	-	0.00%
2005-01-12	0	1.800	1.800	2.000	1.700	1.800	94,000	161,700	1.7202	1.024	1.024	1.138	0.967	1.024	165,221	0.9787	7.14%
2005-01-11	0	1.680	1.650	1.700	1.680	1.680	43,200	72,468	1.6775	0.956	0.939	0.967	0.956	0.956	75,931	0.9544	3.07%
2005-01-10	0	1.630	1.600	1.680	-	-	0	0	-	0.927	0.910	0.956	-	-	0	-	0.00%
2005-01-07	0	1.630	1.600	-	1.630	1.630	40,000	65,200	1.6300	0.927	0.910	-	0.927	0.927	70,307	0.9274	-1.21%
2005-01-06	0	1.650	1.610	1.770	-	-	0	0	-	0.939	0.916	1.007	-	-	0	-	0.00%
2005-01-05	0	1.650	1.610	1.740	-	-	0	0	-	0.939	0.916	0.990	-	-	0	-	0.00%
2005-01-04	0	1.650	1.620	1.700	1.650	1.650	20,000	33,000	1.6500	0.939	0.922	0.967	0.939	0.939	35,153	0.9387	-1.79%
2005-01-03	0	1.680	1.600	1.850	1.650	1.680	30,000	50,340	1.6780	0.956	0.910	1.053	0.939	0.956	52,730	0.9547	1.82%
2004-12-31	0	1.650	1.650	1.680	1.650	1.650	2,000	3,300	1.6500	0.939	0.939	0.956	0.939	0.939	3,515	0.9387	0.00%
2004-12-30	0	1.650	1.650	1.670	1.630	1.680	54,000	89,660	1.6604	0.939	0.939	0.950	0.927	0.956	94,914	0.9446	0.00%
2004-12-29	0	1.650	1.650	1.700	1.600	1.660	102,200	167,358	1.6376	0.939	0.939	0.967	0.910	0.944	179,634	0.9317	-5.71%
2004-12-28	0	1.750	1.610	1.750	-	-	0	0	-	0.996	0.916	0.996	-	-	0	-	0.00%
2004-12-24	0	1.750	1.610	1.750	-	-	0	0	-	0.996	0.916	0.996	-	-	0	-	0.00%
2004-12-23	0	1.750	1.610	1.750	-	-	0	0	-	0.996	0.916	0.996	-	-	0	-	0.00%
2004-12-22	0	1.750	1.610	1.750	-	-	0	0	-	0.996	0.916	0.996	-	-	0	-	0.00%
2004-12-21	0	1.750	1.610	1.750	-	-	0	0	-	0.996	0.916	0.996	-	-	0	-	0.00%
2004-12-20	0	1.750	1.610	1.750	-	-	0	0	-	0.996	0.916	0.996	-	-	0	-	-1.69%
2004-12-17	0	1.780	1.600	1.780	1.780	1.790	32,000	57,160	1.7863	1.013	0.910	1.013	1.013	1.018	56,245	1.0163	7.88%
2004-12-16	0	1.650	1.600	1.700	-	-	0	0	-	0.939	0.910	0.967	-	-	0	-	0.00%
2004-12-15	0	1.650	1.610	1.700	-	-	0	0	-	0.939	0.916	0.967	-	-	0	-	0.00%
2004-12-14	0	1.650	1.650	-	1.650	1.650	20,000	33,000	1.6500	0.939	0.939	-	0.939	0.939	35,153	0.9387	3.12%
2004-12-13	0	1.600	1.590	3.500	-	-	0	0	-	0.910	0.905	1.991	-	-	0	-	0.00%
2004-12-10	0	1.600	1.600	1.800	1.600	1.610	33,000	52,970	1.6052	0.910	0.910	1.024	0.910	0.916	58,003	0.9132	-2.44%
2004-12-09	0	1.640	1.610	1.790	-	-	0	0	-	0.933	0.916	1.018	-	-	0	-	0.00%
2004-12-08	0	1.640	1.600	1.790	-	-	0	0	-	0.933	0.910	1.018	-	-	0	-	0.00%
2004-12-07	0	1.640	1.640	1.790	1.640	1.640	2,000	3,280	1.6400	0.933	0.933	1.018	0.933	0.933	3,515	0.9331	-2.38%
2004-12-06	0	1.680	1.600	1.800	1.680	1.700	82,000	137,800	1.6805	0.956	0.910	1.024	0.956	0.967	144,129	0.9561	1.82%
2004-12-03	0	1.650	1.600	1.700	-	-	0	0	-	0.939	0.910	0.967	-	-	0	-	0.00%
2004-12-02	0	1.650	1.600	1.820	1.650	1.650	31,000	51,050	1.6468	0.939	0.910	1.035	0.939	0.939	54,488	0.9369	0.00%
2004-12-01	0	1.650	1.600	1.830	-	-	0	0	-	0.939	0.910	1.041	-	-	0	-	0.00%
2004-11-30	0	1.650	1.600	1.800	-	-	0	0	-	0.939	0.910	1.024	-	-	0	-	0.00%
2004-11-29	0	1.650	1.650	-	-	-	0	0	-	0.939	0.939	-	-	-	0	-	3.12%
2004-11-26	0	1.600	1.600	1.850	1.600	1.600	24,000	38,400	1.6000	0.910	0.910	1.053	0.910	0.910	42,184	0.9103	-5.88%
2004-11-25	0	1.700	1.600	-	-	-	0	0	-	0.967	0.910	-	-	-	0	-	0.00%
2004-11-24	0	1.700	1.700	1.800	1.500	1.700	9,000	14,260	1.5844	0.967	0.967	1.024	0.853	0.967	15,819	0.9014	-2.86%
2004-11-23	0	1.750	1.710	1.800	-	-	50,000	87,500	1.7500	0.996	0.973	1.024	-	-	87,883	0.9956	0.00%
2004-11-22	0	1.750	1.500	1.820	-	-	0	0	-	0.996	0.853	1.035	-	-	0	-	0.00%
2004-11-19	0	1.750	1.660	1.750	-	-	0	0	-	0.996	0.944	0.996	-	-	0	-	-0.57%
2004-11-18	0	1.760	1.660	1.800	1.760	1.760	50,000	88,000	1.7600	1.001	0.944	1.024	1.001	1.001	87,883	1.0013	-1.12%
2004-11-17	0	1.780	1.680	1.820	-	-	0	0	-	1.013	0.956	1.035	-	-	0	-	0.00%
2004-11-16	0	1.780	-	1.820	-	-	0	0	-	1.013	-	1.035	-	-	0	-	0.00%
2004-11-15	0	1.780	1.710	1.800	-	-	0	0	-	1.013	0.973	1.024	-	-	0	-	0.00%
2004-11-12	0	1.780	1.700	1.800	-	-	0	0	-	1.013	0.967	1.024	-	-	0	-	0.00%
2004-11-11	0	1.780	1.700	1.780	-	-	0	0	-	1.013	0.967	1.013	-	-	0	-	0.00%
2004-11-10	0	1.780	1.700	1.780	-	-	0	0	-	1.013	0.967	1.013	-	-	0	-	0.00%
2004-11-09	0	1.780	1.700	1.780	1.800	1.800	10,000	18,000	1.8000	1.013	0.967	1.013	1.024	1.024	17,577	1.0241	0.00%
2004-11-08	0	1.780	1.690	1.840	-	-	0	0	-	1.013	0.962	1.047	-	-	0	-	0.00%
2004-11-05	0	1.780	1.670	1.830	1.640	1.780	44,000	75,420	1.7141	1.013	0.950	1.041	0.933	1.013	77,337	0.9752	4.71%
2004-11-04	0	1.700	1.640	1.860	1.700	1.700	21,800	36,844	1.6901	0.967	0.933	1.058	0.967	0.967	38,317	0.9616	-5.56%
2004-11-03	0	1.800	1.800	1.820	1.800	1.800	50,000	90,000	1.8000	1.024	1.024	1.035	1.024	1.024	87,883	1.0241	-3.23%
2004-11-02	0	1.860	-	1.870	-	-	0	0	-	1.058	-	1.064	-	-	0	-	0.00%
2004-11-01	0	1.860	1.760	1.860	-	-	0	0	-	1.058	1.001	1.058	-	-	0	-	0.00%
2004-10-29	0	1.860	1.760	1.860	-	-	0	0	-	1.058	1.001	1.058	-	-	0	-	0.00%
2004-10-28	0	1.860	1.760	1.860	-	-	0	0	-	1.058	1.001	1.058	-	-	0	-	0.00%
2004-10-27	0	1.860	1.780	1.870	-	-	0	0	-	1.058	1.013	1.064	-	-	0	-	0.00%
2004-10-26	0	1.860	-	1.860	-	-	0	0	-	1.058	-	1.058	-	-	0	-	0.00%
2004-10-25	0	1.860	1.700	1.860	1.800	1.900	250,000	471,000	1.8840	1.058	0.967	1.058	1.024	1.081	439,417	1.0719	4.49%
2004-10-21	0	1.780	1.700	1.790	-	-	0	0	-	1.013	0.967	1.018	-	-	0	-	0.00%
2004-10-20	0	1.780	1.700	1.790	-	-	0	0	-	1.013	0.967	1.018	-	-	0	-	0.00%
2004-10-19	0	1.780	1.700	1.830	1.780	1.780	40,000	71,200	1.7800	1.013	0.967	1.041	1.013	1.013	70,307	1.0127	1.14%
2004-10-18	0	1.760	1.700	1.780	-	-	0	0	-	1.001	0.967	1.013	-	-	0	-	0.00%
2004-10-15	0	1.760	1.700	1.780	-	-	0	0	-	1.001	0.967	1.013	-	-	0	-	0.00%
2004-10-14	0	1.760	1.700	1.780	1.700	1.780	54,000	94,400	1.7481	1.001	0.967	1.013	0.967	1.013	94,914	0.9946	3.53%
2004-10-13	0	1.700	1.690	1.760	1.700	1.700	35,600	60,472	1.6987	0.967	0.962	1.001	0.967	0.967	62,573	0.9664	-4.49%
2004-10-12	0	1.780	1.700	1.780	1.700	1.780	66,000	113,800	1.7242	1.013	0.967	1.013	0.967	1.013	116,006	0.9810	-0.56%
2004-10-11	0	1.790	-	1.790	-	-	1,000	1,720	1.7200	1.018	-	1.018	-	-	1,758	0.9786	-2.19%
2004-10-08	0	1.830	1.750	1.830	1.650	1.830	50,000	89,780	1.7956	1.041	0.996	1.041	0.939	1.041	87,883	1.0216	12.27%
2004-10-07	0	1.630	1.630	1.680	1.630	1.650	1,224,700	2,016,645	1.6466	0.927	0.927	0.956	0.927	0.939	2,152,615	0.9368	-2.98%
2004-10-06	0	1.680	1.600	1.700	1.680	1.700	611,400	1,027,296	1.6802	0.956	0.910	0.967	0.956	0.967	1,074,638	0.9559	1.82%
2004-10-05	0	1.650	1.600	1.700	-	-	0	0	-	0.939	0.910	0.967	-	-	0	-	0.00%
2004-10-04	0	1.650	1.500	-	-	-	0	0	-	0.939	0.853	-	-	-	0	-	0.00%
2004-09-30	0	1.650	1.610	1.650	1.620	1.700	358,600	601,640	1.6777	0.939	0.916	0.939	0.922	0.967	630,300	0.9545	-2.37%
2004-09-28	0	1.700	1.550	1.800	1.500	1.700	245,000	411,400	1.6792	0.962	0.877	1.018	0.848	0.962	433,177	0.9497	-5.56%
2004-09-27	0	1.800	1.500	-	-	-	0	0	-	1.018	0.848	-	-	-	0	-	0.00%
2004-09-24	0	1.800	1.500	1.800	-	-	0	0	-	1.018	0.848	1.018	-	-	0	-	0.00%
2004-09-23	0	1.800	1.500	1.800	1.800	1.800	10,000	18,640	1.8640	1.018	0.848	1.018	1.018	1.018	17,681	1.0543	1.69%
2004-09-22	0	1.770	1.500	1.780	-	-	0	0	-	1.001	0.848	1.007	-	-	0	-	0.00%
2004-09-21	0	1.770	1.500	-	1.770	1.770	18,400	32,500	1.7663	1.001	0.848	-	1.001	1.001	32,532	0.9990	-0.56%
2004-09-20	0	1.780	-	-	-	-	0	0	-	1.007	-	-	-	-	0	-	0.00%
2004-09-17	0	1.780	-	-	-	-	0	0	-	1.007	-	-	-	-	0	-	0.00%
2004-09-16	0	1.780	-	1.780	1.770	1.780	33,000	58,510	1.7730	1.007	-	1.007	1.001	1.007	58,346	1.0028	0.00%
2004-09-15	0	1.780	-	-	1.780	1.780	87,000	154,800	1.7793	1.007	-	-	1.007	1.007	153,822	1.0064	-0.56%
2004-09-14	0	1.790	-	1.790	-	-	0	0	-	1.012	-	1.012	-	-	0	-	-0.56%
2004-09-13	0	1.800	1.790	1.800	1.800	1.800	8,000	14,400	1.8000	1.018	1.012	1.018	1.018	1.018	14,145	1.0181	0.56%
2004-09-10	0	1.790	-	1.880	-	-	0	0	-	1.012	-	1.063	-	-	0	-	0.00%
2004-09-09	0	1.790	1.790	1.880	1.780	1.790	12,400	22,112	1.7832	1.012	1.012	1.063	1.007	1.012	21,924	1.0086	5.29%
2004-09-08	0	1.700	1.680	1.880	-	-	0	0	-	0.962	0.950	1.063	-	-	0	-	0.00%
2004-09-07	0	1.700	1.680	1.880	1.700	1.700	13,200	22,368	1.6945	0.962	0.950	1.063	0.962	0.962	23,338	0.9584	0.00%
2004-09-06	0	1.700	1.680	1.880	-	-	0	0	-	0.962	0.950	1.063	-	-	0	-	0.00%
2004-09-03	0	1.700	1.680	1.880	1.700	1.700	2,000	3,400	1.7000	0.962	0.950	1.063	0.962	0.962	3,536	0.9615	-4.49%
2004-09-02	0	1.780	1.750	1.850	-	-	0	0	-	1.007	0.990	1.046	-	-	0	-	0.00%
2004-09-01	0	1.780	1.780	1.950	1.780	1.800	25,400	45,276	1.7825	1.007	1.007	1.103	1.007	1.018	44,909	1.0082	-2.73%
2004-08-31	0	1.830	1.780	1.950	-	-	0	0	-	1.035	1.007	1.103	-	-	0	-	0.00%
2004-08-30	0	1.830	1.780	1.870	1.830	1.830	12,000	21,960	1.8300	1.035	1.007	1.058	1.035	1.035	21,217	1.0350	0.00%
2004-08-27	0	1.830	1.780	1.830	-	-	1,000	1,740	1.7400	1.035	1.007	1.035	-	-	1,768	0.9841	-2.66%
2004-08-26	0	1.880	1.780	1.940	-	-	0	0	-	1.063	1.007	1.097	-	-	0	-	0.00%
2004-08-25	0	1.880	1.800	1.880	1.880	1.880	10,000	18,800	1.8800	1.063	1.018	1.063	1.063	1.063	17,681	1.0633	5.62%
2004-08-24	0	1.780	1.780	2.000	1.780	1.780	3,000	5,300	1.7667	1.007	1.007	1.131	1.007	1.007	5,304	0.9992	-1.11%
2004-08-23	0	1.800	1.780	2.000	-	-	0	0	-	1.018	1.007	1.131	-	-	0	-	0.00%
2004-08-20	0	1.800	1.770	1.880	-	-	0	0	-	1.018	1.001	1.063	-	-	0	-	0.00%
2004-08-19	0	1.800	1.780	1.880	-	-	0	0	-	1.018	1.007	1.063	-	-	0	-	0.00%
2004-08-18	0	1.800	1.760	2.000	1.800	1.800	6,000	10,800	1.8000	1.018	0.995	1.131	1.018	1.018	10,608	1.0181	0.00%
2004-08-17	0	1.800	1.750	1.920	-	-	600	1,020	1.7000	1.018	0.990	1.086	-	-	1,061	0.9615	0.00%
2004-08-16	0	1.800	1.750	2.000	-	-	0	0	-	1.018	0.990	1.131	-	-	0	-	0.00%
2004-08-13	0	1.800	1.750	1.930	-	-	0	0	-	1.018	0.990	1.092	-	-	0	-	0.00%
2004-08-12	0	1.800	1.750	2.000	-	-	0	0	-	1.018	0.990	1.131	-	-	0	-	0.00%
2004-08-11	0	1.800	1.750	1.980	-	-	0	0	-	1.018	0.990	1.120	-	-	0	-	0.00%
2004-08-10	0	1.800	1.750	1.960	1.800	1.800	2,000	3,600	1.8000	1.018	0.990	1.109	1.018	1.018	3,536	1.0181	-4.26%
2004-08-09	0	1.880	1.880	1.990	1.880	1.880	2,000	3,760	1.8800	1.063	1.063	1.126	1.063	1.063	3,536	1.0633	-1.05%
2004-08-06	0	1.900	1.900	1.980	1.900	2.075	70,000	141,750	2.0250	1.075	1.075	1.120	1.075	1.174	123,765	1.1453	-5.00%
2004-08-05	0	2.000	-	2.000	-	-	31,000	61,940	1.9981	1.131	-	1.131	-	-	54,810	1.1301	0.00%
2004-08-04	0	2.000	1.900	2.000	-	-	1,000	1,800	1.8000	1.131	1.075	1.131	-	-	1,768	1.0181	0.00%
2004-08-03	0	2.000	1.900	2.000	1.950	2.000	62,000	122,000	1.9677	1.131	1.075	1.131	1.103	1.131	109,620	1.1129	5.26%
2004-08-02	0	1.900	1.850	1.950	1.790	1.900	56,000	103,340	1.8454	1.075	1.046	1.103	1.012	1.075	99,012	1.0437	5.56%
2004-07-30	0	1.800	1.750	2.500	1.800	1.800	200,000	360,000	1.8000	1.018	0.990	1.414	1.018	1.018	353,614	1.0181	2.86%
2004-07-29	0	1.750	1.750	1.800	-	-	0	0	-	0.990	0.990	1.018	-	-	0	-	0.00%
2004-07-28	0	1.750	1.700	1.800	-	-	0	0	-	0.990	0.962	1.018	-	-	0	-	0.00%
2004-07-27	0	1.750	1.700	1.800	1.750	1.750	50,000	87,500	1.7500	0.990	0.962	1.018	0.990	0.990	88,403	0.9898	0.00%
2004-07-26	0	1.750	1.700	1.800	1.750	1.750	50,000	87,500	1.7500	0.990	0.962	1.018	0.990	0.990	88,403	0.9898	-2.78%
2004-07-23	0	1.800	1.700	1.830	1.790	1.800	260,000	467,400	1.7977	1.018	0.962	1.035	1.012	1.018	459,698	1.0168	5.26%
2004-07-22	0	1.710	1.710	1.790	1.710	1.710	3,000	5,070	1.6900	0.967	0.967	1.012	0.967	0.967	5,304	0.9558	-2.29%
2004-07-21	0	1.750	1.710	1.790	-	-	0	0	-	0.990	0.967	1.012	-	-	0	-	0.00%
2004-07-20	0	1.750	1.710	1.790	1.750	1.750	100,000	175,000	1.7500	0.990	0.967	1.012	0.990	0.990	176,807	0.9898	2.94%
2004-07-19	0	1.700	1.700	1.980	-	-	0	0	-	0.962	0.962	1.120	-	-	0	-	0.00%
2004-07-16	0	1.700	1.690	2.500	-	-	0	0	-	0.962	0.956	1.414	-	-	0	-	0.00%
2004-07-15	0	1.700	1.700	1.750	1.700	1.700	6,000	10,200	1.7000	0.962	0.962	0.990	0.962	0.962	10,608	0.9615	0.00%
2004-07-14	0	1.700	1.700	1.730	1.690	1.700	685,600	1,164,840	1.6990	0.962	0.962	0.978	0.956	0.962	1,212,187	0.9609	0.00%
2004-07-13	0	1.700	1.690	1.700	1.690	1.700	460,000	781,400	1.6987	0.962	0.956	0.962	0.956	0.962	813,311	0.9608	0.00%
2004-07-12	0	1.700	1.700	1.800	-	-	400	600	1.5000	0.962	0.962	1.018	-	-	707	0.8484	0.00%
2004-07-09	0	1.700	1.700	1.800	1.700	1.700	15,000	25,450	1.6967	0.962	0.962	1.018	0.962	0.962	26,521	0.9596	0.00%
2004-07-08	0	1.700	1.700	1.800	-	-	400,000	680,000	1.7000	0.962	0.962	1.018	-	-	707,227	0.9615	0.00%
2004-07-07	0	1.700	1.700	1.800	-	-	0	0	-	0.962	0.962	1.018	-	-	0	-	0.00%
2004-07-06	0	1.700	1.700	1.940	-	-	0	0	-	0.962	0.962	1.097	-	-	0	-	0.59%
2004-07-05	0	1.690	1.690	1.950	1.690	1.690	30,000	50,700	1.6900	0.956	0.956	1.103	0.956	0.956	53,042	0.9558	-1.17%
2004-07-02	0	1.710	1.700	1.940	1.710	1.710	58,000	99,180	1.7100	0.967	0.962	1.097	0.967	0.967	102,548	0.9672	0.00%
2004-06-30	0	1.710	1.710	2.000	-	-	40,000	71,200	1.7800	0.967	0.967	1.131	-	-	70,723	1.0067	0.00%
2004-06-29	0	1.710	1.710	1.980	1.690	1.690	2,000	3,380	1.6900	0.967	0.967	1.120	0.956	0.956	3,536	0.9558	0.59%
2004-06-28	0	1.700	1.700	2.000	1.700	1.760	26,400	45,460	1.7220	0.962	0.962	1.131	0.962	0.995	46,677	0.9739	-3.41%
2004-06-25	0	1.760	1.700	2.000	-	-	0	0	-	0.995	0.962	1.131	-	-	0	-	0.00%
2004-06-24	0	1.760	1.720	1.800	1.760	1.760	21,000	36,880	1.7562	0.995	0.973	1.018	0.995	0.995	37,129	0.9933	3.53%
2004-06-23	0	1.700	1.700	1.790	1.700	1.700	40,000	68,000	1.7000	0.962	0.962	1.012	0.962	0.962	70,723	0.9615	-3.95%
2004-06-21	0	1.770	1.700	1.790	1.770	1.790	16,400	28,980	1.7671	1.001	0.962	1.012	1.001	1.012	28,996	0.9994	1.14%
2004-06-18	0	1.750	-	1.800	-	-	0	0	-	0.990	-	1.018	-	-	0	-	0.00%
2004-06-17	0	1.750	1.750	1.800	-	-	0	0	-	0.990	0.990	1.018	-	-	0	-	2.34%
2004-06-16	0	1.710	1.700	1.800	-	-	0	0	-	0.967	0.962	1.018	-	-	0	-	0.00%
2004-06-15	0	1.710	1.700	1.800	-	-	0	0	-	0.967	0.962	1.018	-	-	0	-	0.00%
2004-06-14	0	1.710	1.710	1.800	1.710	1.710	3,000	5,090	1.6967	0.967	0.967	1.018	0.967	0.967	5,304	0.9596	-0.58%
2004-06-11	0	1.720	1.720	1.780	1.710	1.710	2,000	3,420	1.7100	0.973	0.973	1.007	0.967	0.967	3,536	0.9672	1.18%
2004-06-10	0	1.700	1.700	1.710	1.700	1.700	8,000	13,600	1.7000	0.962	0.962	0.967	0.962	0.962	14,145	0.9615	-1.16%
2004-06-09	0	1.720	1.700	1.750	-	-	0	0	-	0.973	0.962	0.990	-	-	0	-	0.00%
2004-06-08	0	1.720	1.720	1.800	1.720	1.720	10,000	17,200	1.7200	0.973	0.973	1.018	0.973	0.973	17,681	0.9728	-0.58%
2004-06-07	0	1.730	1.700	1.800	1.730	1.730	13,000	22,420	1.7246	0.978	0.962	1.018	0.978	0.978	22,985	0.9754	0.00%
2004-06-04	0	1.730	1.720	1.780	-	-	0	0	-	0.978	0.973	1.007	-	-	0	-	0.00%
2004-06-03	0	1.730	1.700	2.000	1.730	1.740	40,000	69,400	1.7350	0.978	0.962	1.131	0.978	0.984	70,723	0.9813	-1.14%
2004-06-02	0	1.750	1.730	2.000	-	-	0	0	-	0.990	0.978	1.131	-	-	0	-	0.00%
2004-06-01	0	1.750	1.750	2.500	1.750	1.750	8,000	14,000	1.7500	0.990	0.990	1.414	0.990	0.990	14,145	0.9898	-1.13%
2004-05-31	0	1.770	1.750	1.800	-	-	0	0	-	1.001	0.990	1.018	-	-	0	-	0.00%
2004-05-28	0	1.770	1.750	1.800	-	-	0	0	-	1.001	0.990	1.018	-	-	0	-	0.00%
2004-05-27	0	1.770	1.750	1.800	-	-	0	0	-	1.001	0.990	1.018	-	-	0	-	0.00%
2004-05-25	0	1.770	1.750	1.780	1.760	1.780	120,000	212,400	1.7700	1.001	0.990	1.007	0.995	1.007	212,168	1.0011	-0.56%
2004-05-24	0	1.780	1.760	1.780	-	-	0	0	-	1.007	0.995	1.007	-	-	0	-	0.00%
2004-05-21	0	1.780	1.710	1.820	1.780	1.780	192,200	340,376	1.7709	1.007	0.967	1.029	1.007	1.007	339,823	1.0016	4.71%
2004-05-20	0	1.700	1.700	1.780	1.700	1.700	20,000	34,000	1.7000	0.962	0.962	1.007	0.962	0.962	35,361	0.9615	-0.58%
2004-05-19	0	1.710	1.700	1.750	1.710	1.710	50,000	85,500	1.7100	0.967	0.962	0.990	0.967	0.967	88,403	0.9672	-2.84%
2004-05-18	0	1.760	1.700	1.800	1.740	1.760	230,000	403,500	1.7543	0.995	0.962	1.018	0.984	0.995	406,656	0.9922	1.73%
2004-05-17	0	1.730	1.660	1.740	1.650	1.730	730,200	1,253,036	1.7160	0.978	0.939	0.984	0.933	0.978	1,291,043	0.9706	-1.14%
2004-05-14	0	1.750	1.700	1.780	1.750	1.750	30,000	52,500	1.7500	0.990	0.962	1.007	0.990	0.990	53,042	0.9898	-1.69%
2004-05-13	0	1.780	1.780	1.800	1.780	1.820	225,400	401,982	1.7834	1.007	1.007	1.018	1.007	1.029	398,522	1.0087	3.04%
2004-05-12	0	1.750	1.750	1.900	-	-	40,000	72,000	1.8000	0.977	0.977	1.061	-	-	71,644	1.0050	0.00%
2004-05-11	0	1.750	1.740	1.900	-	-	0	0	-	0.977	0.971	1.061	-	-	0	-	0.00%
2004-05-10	0	1.750	1.700	1.820	1.750	1.750	100,000	175,000	1.7500	0.977	0.949	1.016	0.977	0.977	179,110	0.9771	-8.85%
2004-05-07	0	1.920	-	1.920	-	-	0	0	-	1.072	-	1.072	-	-	0	-	0.00%
2004-05-06	0	1.920	-	1.920	-	-	0	0	-	1.072	-	1.072	-	-	0	-	0.00%
2004-05-05	0	1.920	1.800	1.920	1.780	1.920	190,000	360,400	1.8968	1.072	1.005	1.072	0.994	1.072	340,308	1.0590	10.34%
2004-05-04	0	1.740	1.740	1.900	1.730	1.730	2,000	3,460	1.7300	0.971	0.971	1.061	0.966	0.966	3,582	0.9659	1.16%
2004-05-03	0	1.720	1.720	2.475	1.700	1.700	71,800	121,970	1.6987	0.960	0.960	1.382	0.949	0.949	128,601	0.9484	1.18%
2004-04-30	0	1.700	1.700	1.830	1.700	1.830	165,400	297,924	1.8012	0.949	0.949	1.022	0.949	1.022	296,247	1.0057	-7.10%
2004-04-29	0	1.830	1.800	1.920	1.830	1.830	51,000	93,280	1.8290	1.022	1.005	1.072	1.022	1.022	91,346	1.0212	-2.66%
2004-04-28	0	1.880	1.840	1.920	-	-	0	0	-	1.050	1.027	1.072	-	-	0	-	0.00%
2004-04-27	0	1.880	1.880	1.920	1.880	1.880	20,000	37,600	1.8800	1.050	1.050	1.072	1.050	1.050	35,822	1.0496	-1.05%
2004-04-26	0	1.900	1.850	1.920	1.850	1.900	115,800	219,640	1.8967	1.061	1.033	1.072	1.033	1.061	207,409	1.0590	0.00%
2004-04-23	0	1.900	1.850	1.950	-	-	0	0	-	1.061	1.033	1.089	-	-	0	-	0.00%
2004-04-22	0	1.900	1.870	1.900	1.860	1.900	272,000	515,980	1.8970	1.061	1.044	1.061	1.038	1.061	487,178	1.0591	0.00%
2004-04-21	0	1.900	1.850	1.900	1.900	1.900	40,000	76,000	1.9000	1.061	1.033	1.061	1.061	1.061	71,644	1.0608	-0.52%
2004-04-20	0	1.910	1.850	1.930	1.900	1.910	130,000	247,300	1.9023	1.066	1.033	1.078	1.061	1.066	232,843	1.0621	0.00%
2004-04-19	0	1.910	1.880	1.950	1.850	1.910	102,400	195,420	1.9084	1.066	1.050	1.089	1.033	1.066	183,408	1.0655	0.00%
2004-04-16	0	1.910	1.860	1.910	1.900	1.910	110,000	209,100	1.9009	1.066	1.038	1.066	1.061	1.066	197,021	1.0613	3.24%
2004-04-15	0	1.850	1.850	1.900	1.850	1.900	377,000	704,390	1.8684	1.033	1.033	1.061	1.033	1.061	675,243	1.0432	-2.63%
2004-04-14	0	1.900	1.880	1.980	-	-	0	0	-	1.061	1.050	1.105	-	-	0	-	0.00%
2004-04-13	0	1.900	1.840	1.980	1.900	1.900	100,000	190,000	1.9000	1.061	1.027	1.105	1.061	1.061	179,110	1.0608	0.00%
2004-04-08	0	1.900	1.850	1.970	1.900	1.900	50,000	95,000	1.9000	1.061	1.033	1.100	1.061	1.061	89,555	1.0608	0.00%
2004-04-07	0	1.900	1.850	1.980	1.900	1.900	50,000	95,000	1.9000	1.061	1.033	1.105	1.061	1.061	89,555	1.0608	-2.06%
2004-04-06	0	1.940	1.900	1.950	1.900	1.940	122,000	235,880	1.9334	1.083	1.061	1.089	1.061	1.083	218,514	1.0795	-0.51%
2004-04-02	0	1.950	1.930	1.950	1.900	1.980	474,200	922,692	1.9458	1.089	1.078	1.089	1.061	1.105	849,338	1.0864	0.00%
2004-04-01	0	1.950	1.920	1.980	1.940	1.950	146,000	284,440	1.9482	1.089	1.072	1.105	1.083	1.089	261,500	1.0877	0.52%
2004-03-31	0	1.940	1.860	1.950	1.930	1.940	138,000	266,840	1.9336	1.083	1.038	1.089	1.078	1.083	247,171	1.0796	2.11%
2004-03-30	0	1.900	1.820	1.950	1.900	1.900	110,000	209,000	1.9000	1.061	1.016	1.089	1.061	1.061	197,021	1.0608	0.00%
2004-03-29	0	1.900	1.850	1.920	-	-	0	0	-	1.061	1.033	1.072	-	-	0	-	0.00%
2004-03-26	0	1.900	1.830	1.900	1.900	1.900	128,000	243,200	1.9000	1.061	1.022	1.061	1.061	1.061	229,260	1.0608	0.00%
2004-03-25	0	1.900	1.860	2.000	1.900	1.910	110,600	210,210	1.9006	1.061	1.038	1.117	1.061	1.066	198,095	1.0612	-1.55%
2004-03-24	0	1.930	1.850	1.980	1.850	1.930	114,000	218,760	1.9189	1.078	1.033	1.105	1.033	1.078	204,185	1.0714	3.76%
2004-03-23	0	1.860	1.800	1.930	1.860	1.950	95,000	182,950	1.9258	1.038	1.005	1.078	1.038	1.089	170,154	1.0752	-7.00%
2004-03-22	0	2.000	1.920	2.000	-	-	0	0	-	1.117	1.072	1.117	-	-	0	-	0.00%
2004-03-19	0	2.000	1.960	2.050	2.000	2.050	63,000	127,850	2.0294	1.117	1.094	1.145	1.117	1.145	112,839	1.1330	0.00%
2004-03-18	0	2.000	1.950	2.050	1.950	2.050	65,800	131,220	1.9942	1.117	1.089	1.145	1.089	1.145	117,854	1.1134	0.00%
2004-03-17	0	2.000	1.950	2.100	-	-	0	0	-	1.117	1.089	1.172	-	-	0	-	0.00%
2004-03-16	0	2.000	1.980	2.025	2.000	2.050	220,000	442,500	2.0114	1.117	1.105	1.131	1.117	1.145	394,041	1.1230	-3.61%
2004-03-15	0	2.075	2.000	2.100	2.075	2.075	20,000	41,750	2.0875	1.159	1.117	1.172	1.159	1.159	35,822	1.1655	3.75%
2004-03-12	0	2.000	-	2.050	-	-	0	0	-	1.117	-	1.145	-	-	0	-	0.00%
2004-03-11	0	2.000	2.000	2.100	2.000	2.075	64,400	131,642	2.0441	1.117	1.117	1.172	1.117	1.159	115,347	1.1413	-2.44%
2004-03-10	0	2.050	1.980	2.300	1.980	2.050	76,400	153,850	2.0137	1.145	1.105	1.284	1.105	1.145	136,840	1.1243	2.50%
2004-03-09	0	2.000	2.000	2.075	2.000	2.025	30,200	60,894	2.0164	1.117	1.117	1.159	1.117	1.131	54,091	1.1258	-2.44%
2004-03-08	0	2.050	2.000	2.100	2.050	2.150	58,000	119,700	2.0638	1.145	1.117	1.172	1.145	1.200	103,884	1.1523	2.50%
2004-03-05	0	2.000	1.980	2.100	2.000	2.050	20,000	40,500	2.0250	1.117	1.105	1.172	1.117	1.145	35,822	1.1306	-2.44%
2004-03-04	0	2.050	2.000	2.150	2.050	2.050	20,000	41,000	2.0500	1.145	1.117	1.200	1.145	1.145	35,822	1.1446	0.00%
2004-03-03	0	2.050	2.000	2.150	2.050	2.050	44,000	90,200	2.0500	1.145	1.117	1.200	1.145	1.145	78,808	1.1446	0.00%
2004-03-02	0	2.050	2.000	2.050	2.050	2.050	56,000	114,800	2.0500	1.145	1.117	1.145	1.145	1.145	100,301	1.1446	0.00%
2004-03-01	0	2.050	2.050	2.175	-	-	0	0	-	1.145	1.145	1.214	-	-	0	-	2.50%
2004-02-27	0	2.000	2.000	2.150	-	-	0	0	-	1.117	1.117	1.200	-	-	0	-	0.00%
2004-02-26	0	2.000	2.000	2.100	2.000	2.025	18,000	36,200	2.0111	1.117	1.117	1.172	1.117	1.131	32,240	1.1228	-1.23%
2004-02-25	0	2.025	2.025	2.200	2.025	2.025	10,000	20,250	2.0250	1.131	1.131	1.228	1.131	1.131	17,911	1.1306	0.00%
2004-02-24	0	2.025	2.025	2.200	-	-	0	0	-	1.131	1.131	1.228	-	-	0	-	0.00%
2004-02-23	0	2.025	2.025	2.275	2.025	2.025	2,000	4,050	2.0250	1.131	1.131	1.270	1.131	1.131	3,582	1.1306	1.25%
2004-02-20	0	2.000	2.000	2.200	2.000	2.200	61,000	128,850	2.1123	1.117	1.117	1.228	1.117	1.228	109,257	1.1793	-4.76%
2004-02-19	0	2.100	2.100	2.200	2.100	2.100	30,000	63,000	2.1000	1.172	1.172	1.228	1.172	1.172	53,733	1.1725	0.00%
2004-02-18	0	2.100	2.100	2.200	2.100	2.100	2,000	4,200	2.1000	1.172	1.172	1.228	1.172	1.172	3,582	1.1725	0.00%
2004-02-17	0	2.100	2.025	2.200	-	-	0	0	-	1.172	1.131	1.228	-	-	0	-	0.00%
2004-02-16	0	2.100	-	2.275	2.100	2.100	10,000	21,000	2.1000	1.172	-	1.270	1.172	1.172	17,911	1.1725	-7.69%
2004-02-13	0	2.275	1.950	2.275	2.050	2.275	160,200	332,480	2.0754	1.270	1.089	1.270	1.145	1.270	286,934	1.1587	8.33%
2004-02-12	0	2.100	2.050	2.200	2.100	2.100	20,000	42,000	2.1000	1.172	1.145	1.228	1.172	1.172	35,822	1.1725	0.00%
2004-02-11	0	2.100	2.100	2.300	-	-	200	400	2.0000	1.172	1.172	1.284	-	-	358	1.1166	0.00%
2004-02-10	0	2.100	2.100	2.300	2.100	2.225	75,000	163,950	2.1860	1.172	1.172	1.284	1.172	1.242	134,332	1.2205	-4.55%
2004-02-09	0	2.200	2.100	2.200	2.150	2.200	31,000	67,000	2.1613	1.228	1.172	1.228	1.200	1.228	55,524	1.2067	2.33%
2004-02-06	0	2.150	2.100	2.300	-	-	0	0	-	1.200	1.172	1.284	-	-	0	-	0.00%
2004-02-05	0	2.150	2.100	2.300	2.150	2.150	2,000	4,300	2.1500	1.200	1.172	1.284	1.200	1.200	3,582	1.2004	0.00%
2004-02-04	0	2.150	2.100	2.300	2.100	2.150	34,600	72,900	2.1069	1.200	1.172	1.284	1.172	1.200	61,972	1.1763	2.38%
2004-02-03	0	2.100	2.100	2.300	-	-	6,000	12,600	2.1000	1.172	1.172	1.284	-	-	10,747	1.1725	0.00%
2004-02-02	0	2.100	2.100	2.300	2.100	2.100	12,000	25,200	2.1000	1.172	1.172	1.284	1.172	1.172	21,493	1.1725	-8.70%
2004-01-30	0	2.300	2.100	2.300	-	-	0	0	-	1.284	1.172	1.284	-	-	0	-	0.00%
2004-01-29	0	2.300	2.100	2.300	-	-	0	0	-	1.284	1.172	1.284	-	-	0	-	0.00%
2004-01-28	0	2.300	2.250	2.400	2.250	2.300	87,000	198,700	2.2839	1.284	1.256	1.340	1.256	1.284	155,825	1.2751	0.00%
2004-01-27	0	2.300	2.125	2.300	2.200	2.300	344,000	775,250	2.2536	1.284	1.186	1.284	1.228	1.284	616,137	1.2582	9.52%
2004-01-26	0	2.100	2.100	2.200	2.100	2.200	127,400	277,600	2.1790	1.172	1.172	1.228	1.172	1.228	228,186	1.2166	-4.55%
2004-01-21	0	2.200	2.100	2.300	-	-	0	0	-	1.228	1.172	1.284	-	-	0	-	0.00%
2004-01-20	0	2.200	2.050	2.300	2.050	2.200	9,400	19,530	2.0777	1.228	1.145	1.284	1.145	1.228	16,836	1.1600	4.76%
2004-01-19	0	2.100	2.000	2.150	2.100	2.100	12,000	25,200	2.1000	1.172	1.117	1.200	1.172	1.172	21,493	1.1725	5.00%
2004-01-16	0	2.000	2.000	-	-	-	0	0	-	1.117	1.117	-	-	-	0	-	0.00%
2004-01-15	0	2.000	1.980	2.200	1.980	2.000	80,400	160,496	1.9962	1.117	1.105	1.228	1.105	1.117	144,004	1.1145	0.00%
2004-01-14	0	2.000	2.000	-	2.000	2.000	2,000	4,000	2.0000	1.117	1.117	-	1.117	1.117	3,582	1.1166	-8.05%
2004-01-13	0	2.175	2.175	-	2.175	2.175	15,000	32,625	2.1750	1.214	1.214	-	1.214	1.214	26,866	1.2143	0.00%
2004-01-12	0	2.175	2.175	2.250	2.175	2.175	23,000	50,025	2.1750	1.214	1.214	1.256	1.214	1.214	41,195	1.2143	0.00%
2004-01-09	0	2.175	2.175	2.250	2.150	2.150	11,800	25,370	2.1500	1.214	1.214	1.256	1.200	1.200	21,135	1.2004	0.00%
2004-01-08	0	2.175	2.175	2.250	2.175	2.250	27,000	60,225	2.2306	1.214	1.214	1.256	1.214	1.256	48,360	1.2454	-4.40%
2004-01-07	0	2.275	-	2.275	2.275	2.275	50,000	113,750	2.2750	1.270	-	1.270	1.270	1.270	89,555	1.2702	-1.09%
2004-01-06	0	2.300	2.200	2.300	2.300	2.300	530,400	1,219,920	2.3000	1.284	1.228	1.284	1.284	1.284	949,997	1.2841	0.00%
2004-01-05	0	2.300	2.250	2.400	2.200	2.300	42,000	96,400	2.2952	1.284	1.256	1.340	1.228	1.284	75,226	1.2815	2.22%
2004-01-02	0	2.250	-	2.400	-	-	0	0	-	1.256	-	1.340	-	-	0	-	0.00%
2003-12-31	0	2.250	2.050	2.250	-	-	0	0	-	1.256	1.145	1.256	-	-	0	-	0.00%
2003-12-30	0	2.250	2.250	2.275	2.250	2.250	29,400	66,150	2.2500	1.256	1.256	1.270	1.256	1.256	52,658	1.2562	-0.44%
2003-12-29	0	0.226	0.187	0.226	0.226	0.227	550,000	124,800	0.2269	1.262	1.044	1.262	1.262	1.267	98,510	1.2669	-0.88%
2003-12-24	0	0.228	0.190	-	-	-	0	0	-	1.273	1.061	-	-	-	0	-	0.00%
2003-12-23	0	0.228	0.190	0.232	-	-	0	0	-	1.273	1.061	1.295	-	-	0	-	0.00%
2003-12-22	0	0.228	-	0.228	0.228	0.228	1,020,000	232,560	0.2280	1.273	-	1.273	1.273	1.273	182,692	1.2730	0.00%
2003-12-19	0	0.228	-	0.228	0.228	0.228	288,000	65,664	0.2280	1.273	-	1.273	1.273	1.273	51,584	1.2730	15.38%
2003-12-18	0	0.230	0.230	0.232	0.230	0.232	1,158,000	267,620	0.2311	1.103	1.103	1.113	1.103	1.113	241,417	1.1085	0.00%
2003-12-17	0	0.230	0.230	0.232	0.228	0.230	963,224	220,820	0.2293	1.103	1.103	1.113	1.094	1.103	200,811	1.0996	-1.29%
2003-12-16	0	0.233	0.225	0.233	0.230	0.233	774,000	178,050	0.2300	1.118	1.079	1.118	1.103	1.118	161,362	1.1034	1.30%
2003-12-15	0	0.230	0.230	0.233	0.230	0.232	946,000	218,020	0.2305	1.103	1.103	1.118	1.103	1.113	197,220	1.1055	-2.13%
2003-12-12	0	0.235	0.232	0.235	0.231	0.237	1,212,000	283,934	0.2343	1.127	1.113	1.127	1.108	1.137	252,675	1.1237	-0.84%
2003-12-11	0	0.237	0.230	0.237	0.230	0.237	920,000	215,528	0.2343	1.137	1.103	1.137	1.103	1.137	191,800	1.1237	0.85%
2003-12-10	0	0.235	0.232	0.235	0.231	0.235	602,000	139,882	0.2324	1.127	1.113	1.127	1.108	1.127	125,504	1.1146	0.86%
2003-12-09	0	0.233	0.233	0.239	0.230	0.238	868,029	202,744	0.2336	1.118	1.118	1.146	1.103	1.142	180,965	1.1204	-0.43%
2003-12-08	0	0.234	0.233	0.234	0.231	0.239	1,652,000	385,990	0.2337	1.122	1.118	1.122	1.108	1.146	344,405	1.1207	-1.68%
2003-12-05	0	0.238	0.235	0.238	0.235	0.240	1,898,000	447,120	0.2356	1.142	1.127	1.142	1.127	1.151	395,691	1.1300	0.42%
2003-12-04	0	0.237	0.233	0.238	0.230	0.237	2,490,000	580,600	0.2332	1.137	1.118	1.142	1.103	1.137	519,110	1.1185	3.04%
2003-12-03	0	0.230	0.230	0.233	0.230	0.235	2,632,000	612,186	0.2326	1.103	1.103	1.118	1.103	1.127	548,714	1.1157	-1.29%
2003-12-02	0	0.233	0.231	0.233	0.228	0.233	3,654,000	842,780	0.2306	1.118	1.108	1.118	1.094	1.118	761,778	1.1063	1.30%
2003-12-01	0	0.230	0.220	0.229	0.210	0.230	2,280,000	501,672	0.2200	1.103	1.055	1.098	1.007	1.103	475,329	1.0554	2.68%
2003-11-28	0	0.224	0.222	0.224	0.209	0.228	3,982,000	862,016	0.2165	1.074	1.065	1.074	1.003	1.094	830,159	1.0384	7.69%
2003-11-27	0	0.208	0.206	0.209	0.205	0.208	2,382,000	492,568	0.2068	0.998	0.988	1.003	0.983	0.998	496,594	0.9919	1.46%
2003-11-26	0	0.205	0.205	0.209	0.205	0.210	1,394,000	289,960	0.2080	0.983	0.983	1.003	0.983	1.007	290,618	0.9977	-0.49%
2003-11-25	0	0.206	0.205	0.212	0.200	0.212	3,780,000	787,290	0.2083	0.988	0.983	1.017	0.959	1.017	788,046	0.9990	0.98%
2003-11-24	0	0.204	0.202	0.204	0.201	0.204	1,568,000	318,056	0.2028	0.979	0.969	0.979	0.964	0.979	326,893	0.9730	2.00%
2003-11-21	0	0.200	0.198	0.202	0.196	0.202	3,970,000	800,570	0.2017	0.959	0.950	0.969	0.940	0.969	827,657	0.9673	-0.99%
2003-11-20	0	0.202	0.202	0.203	0.200	0.203	7,416,000	1,497,400	0.2019	0.969	0.969	0.974	0.959	0.974	1,546,071	0.9685	1.00%
2003-11-19	0	0.200	0.197	0.200	0.200	0.202	3,050,000	614,326	0.2014	0.959	0.945	0.959	0.959	0.969	635,857	0.9661	-0.99%
2003-11-18	0	0.202	0.198	0.202	0.195	0.202	2,786,000	559,078	0.2007	0.969	0.950	0.969	0.935	0.969	580,819	0.9626	3.59%
2003-11-17	0	0.195	0.195	0.200	0.195	0.200	1,002,000	200,390	0.2000	0.935	0.935	0.959	0.935	0.959	208,895	0.9593	-3.47%
2003-11-14	0	0.202	0.197	0.202	-	-	0	0	-	0.969	0.945	0.969	-	-	0	-	-0.49%
2003-11-13	0	0.203	0.198	0.203	0.202	0.203	800,000	161,700	0.2021	0.974	0.950	0.974	0.969	0.974	166,782	0.9695	1.00%
2003-11-12	0	0.201	0.201	0.202	0.200	0.201	1,170,000	234,020	0.2000	0.964	0.964	0.969	0.959	0.964	243,919	0.9594	0.50%
2003-11-11	0	0.200	0.192	0.204	0.200	0.200	724,000	144,800	0.2000	0.959	0.921	0.979	0.959	0.959	150,938	0.9593	0.00%
2003-11-10	0	0.200	0.200	0.202	0.200	0.202	520,000	104,444	0.2009	0.959	0.959	0.969	0.959	0.969	108,408	0.9634	-0.50%
2003-11-07	0	0.201	0.201	0.205	0.201	0.201	6,000	1,206	0.2010	0.964	0.964	0.983	0.964	0.964	1,251	0.9641	0.00%
2003-11-06	0	0.201	0.201	0.202	0.201	0.205	770,000	155,570	0.2020	0.964	0.964	0.969	0.964	0.983	160,528	0.9691	-1.47%
2003-11-05	0	0.204	0.200	0.204	0.204	0.204	750,000	153,000	0.2040	0.979	0.959	0.979	0.979	0.979	156,358	0.9785	2.00%
2003-11-04	0	0.200	0.200	0.203	0.200	0.205	1,060,000	213,290	0.2012	0.959	0.959	0.974	0.959	0.983	220,986	0.9652	-2.44%
2003-11-03	0	0.205	0.201	0.205	0.205	0.210	480,000	100,140	0.2086	0.983	0.964	0.983	0.983	1.007	100,069	1.0007	0.00%
2003-10-31	0	0.205	0.202	0.207	0.193	0.212	2,070,000	427,430	0.2065	0.983	0.969	0.993	0.926	1.017	431,549	0.9905	6.22%
2003-10-30	0	0.193	0.193	-	-	-	0	0	-	0.926	0.926	-	-	-	0	-	2.66%
2003-10-29	0	0.188	0.188	-	0.186	0.188	86,000	16,156	0.1879	0.902	0.902	-	0.892	0.902	17,929	0.9011	-1.05%
2003-10-28	0	0.190	0.190	0.198	0.190	0.195	1,934,000	371,310	0.1920	0.911	0.911	0.950	0.911	0.935	403,196	0.9209	-0.52%
2003-10-27	0	0.191	0.188	0.191	0.190	0.196	960,000	185,630	0.1934	0.916	0.902	0.916	0.911	0.940	200,139	0.9275	0.00%
2003-10-24	0	0.191	0.189	0.194	0.191	0.196	740,000	142,780	0.1929	0.916	0.907	0.931	0.916	0.940	154,274	0.9255	0.00%
2003-10-23	0	0.191	0.190	0.195	0.191	0.197	1,144,000	222,524	0.1945	0.916	0.911	0.935	0.916	0.945	238,499	0.9330	-3.05%
2003-10-22	0	0.197	0.196	0.200	0.196	0.201	2,510,000	496,306	0.1977	0.945	0.940	0.959	0.940	0.964	523,279	0.9485	-1.99%
2003-10-21	0	0.201	0.199	0.202	0.200	0.206	2,052,000	414,372	0.2019	0.964	0.955	0.969	0.959	0.988	427,796	0.9686	1.01%
2003-10-20	0	0.199	0.198	0.199	0.199	0.200	950,000	189,250	0.1992	0.955	0.950	0.955	0.955	0.959	198,054	0.9555	0.00%
2003-10-17	0	0.199	0.198	0.200	0.196	0.202	1,970,000	391,750	0.1989	0.955	0.950	0.959	0.940	0.969	410,701	0.9539	-1.97%
2003-10-16	0	0.203	0.201	0.203	0.203	0.208	304,000	61,732	0.2031	0.974	0.964	0.974	0.974	0.998	63,377	0.9740	1.00%
2003-10-15	0	0.201	0.201	0.203	0.201	0.204	910,000	184,180	0.2024	0.964	0.964	0.974	0.964	0.979	189,715	0.9708	-2.43%
2003-10-14	0	0.206	0.201	0.206	0.200	0.207	2,906,000	596,804	0.2054	0.988	0.964	0.988	0.959	0.993	605,836	0.9851	2.49%
2003-10-13	0	0.201	0.200	0.202	0.201	0.204	2,530,000	510,840	0.2019	0.964	0.959	0.969	0.964	0.979	527,449	0.9685	3.61%
2003-10-10	0	0.194	0.194	0.203	0.193	0.195	1,870,000	362,280	0.1937	0.931	0.931	0.974	0.926	0.935	389,853	0.9293	1.04%
2003-10-09	0	0.192	0.191	0.198	0.192	0.203	2,130,000	418,530	0.1965	0.921	0.916	0.950	0.921	0.974	444,058	0.9425	-1.54%
2003-10-08	0	0.195	0.194	0.200	0.193	0.195	150,000	29,050	0.1937	0.935	0.931	0.959	0.926	0.935	31,272	0.9290	1.56%
2003-10-07	0	0.192	0.192	0.199	0.191	0.191	50,000	9,550	0.1910	0.921	0.921	0.955	0.916	0.916	10,424	0.9162	-0.52%
2003-10-06	0	0.193	0.193	0.199	0.193	0.194	800,000	154,480	0.1931	0.926	0.926	0.955	0.926	0.931	166,782	0.9262	1.05%
2003-10-03	0	0.191	0.191	0.197	0.190	0.197	830,000	160,800	0.1937	0.916	0.916	0.945	0.911	0.945	173,037	0.9293	0.53%
2003-10-02	0	0.190	0.187	0.195	0.190	0.195	420,000	80,000	0.1905	0.911	0.897	0.935	0.911	0.935	87,561	0.9137	-1.55%
2003-09-30	0	0.193	0.191	0.196	0.193	0.197	390,000	76,190	0.1954	0.926	0.916	0.940	0.926	0.945	81,306	0.9371	2.66%
2003-09-29	0	0.188	0.188	0.195	0.188	0.195	346,000	65,318	0.1888	0.902	0.902	0.935	0.902	0.935	72,133	0.9055	-3.59%
2003-09-26	0	0.195	0.183	0.195	0.180	0.195	670,000	125,650	0.1875	0.935	0.878	0.935	0.863	0.935	139,680	0.8996	2.63%
2003-09-25	0	0.190	0.190	0.194	0.186	0.190	1,160,000	218,680	0.1885	0.911	0.911	0.931	0.892	0.911	241,834	0.9043	-2.06%
2003-09-24	0	0.194	0.190	0.198	-	-	0	0	-	0.931	0.911	0.950	-	-	0	-	0.00%
2003-09-23	0	0.194	0.194	0.198	0.180	0.205	1,468,000	281,474	0.1917	0.931	0.931	0.950	0.863	0.983	306,045	0.9197	5.43%
2003-09-22	0	0.184	0.184	0.192	0.182	0.190	556,000	103,224	0.1857	0.883	0.883	0.921	0.873	0.911	115,914	0.8905	-0.54%
2003-09-19	0	0.185	0.181	0.190	0.185	0.192	1,058,000	197,892	0.1870	0.887	0.868	0.911	0.887	0.921	220,570	0.8972	0.00%
2003-09-18	0	0.185	0.185	0.193	0.185	0.195	590,000	112,730	0.1911	0.887	0.887	0.926	0.887	0.935	123,002	0.9165	-5.13%
2003-09-17	0	0.195	0.185	0.195	0.180	0.200	3,032,000	589,900	0.1946	0.935	0.887	0.935	0.863	0.959	632,105	0.9332	1.56%
2003-09-16	0	0.192	0.192	0.195	0.192	0.201	3,848,000	752,824	0.1956	0.921	0.921	0.935	0.921	0.964	802,223	0.9384	1.05%
2003-09-15	0	0.190	0.188	0.200	0.173	0.206	6,310,000	1,196,918	0.1897	0.911	0.902	0.959	0.830	0.988	1,315,495	0.9099	12.43%
2003-09-11	0	0.169	0.169	0.176	0.165	0.178	2,106,000	361,474	0.1716	0.811	0.811	0.844	0.791	0.854	439,054	0.8233	-0.59%
2003-09-10	0	0.170	0.165	0.170	0.164	0.175	1,580,000	270,370	0.1711	0.815	0.791	0.815	0.787	0.839	329,395	0.8208	0.00%
2003-09-09	0	0.170	0.168	0.179	0.170	0.181	2,670,000	467,050	0.1749	0.815	0.806	0.859	0.815	0.868	556,636	0.8391	-5.56%
2003-09-08	0	0.180	0.172	0.185	0.171	0.182	4,310,000	755,298	0.1752	0.863	0.825	0.887	0.820	0.873	898,539	0.8406	-3.74%
2003-09-05	0	0.187	0.186	0.187	0.185	0.198	1,610,000	306,690	0.1905	0.897	0.892	0.897	0.887	0.950	335,649	0.9137	-4.10%
2003-09-04	0	0.195	0.192	0.195	0.195	0.210	6,930,000	1,406,022	0.2029	0.935	0.921	0.935	0.935	1.007	1,444,751	0.9732	-2.50%
2003-09-03	0	0.200	0.195	0.220	0.195	0.238	21,224,000	4,488,378	0.2115	0.959	0.935	1.055	0.935	1.142	4,424,733	1.0144	4.71%
2003-09-02	0	0.191	0.190	0.194	0.182	0.193	6,162,000	1,157,682	0.1879	0.916	0.911	0.931	0.873	0.926	1,284,640	0.9012	6.70%
2003-09-01	0	0.179	0.179	0.182	0.166	0.183	8,420,000	1,480,634	0.1758	0.859	0.859	0.873	0.796	0.878	1,755,383	0.8435	9.82%
2003-08-29	0	0.163	0.163	0.167	0.160	0.168	6,171,000	1,009,853	0.1636	0.782	0.782	0.801	0.767	0.806	1,286,517	0.7850	1.88%
2003-08-28	0	0.160	0.160	0.162	0.160	0.160	500,000	80,000	0.1600	0.767	0.767	0.777	0.767	0.767	104,239	0.7675	-4.19%
2003-08-27	0	0.167	0.160	0.170	0.159	0.167	2,970,000	479,432	0.1614	0.801	0.767	0.815	0.763	0.801	619,179	0.7743	4.37%
2003-08-26	0	0.160	0.160	0.161	0.160	0.170	2,140,000	349,724	0.1634	0.767	0.767	0.772	0.767	0.815	446,142	0.7839	-5.88%
2003-08-25	0	0.170	0.164	0.170	0.164	0.170	3,818,000	643,514	0.1685	0.815	0.787	0.815	0.787	0.815	795,968	0.8085	1.80%
2003-08-22	0	0.172	0.161	-	0.160	0.172	1,296,000	211,624	0.1633	0.801	0.750	-	0.745	0.801	278,277	0.7605	8.18%
2003-08-21	0	0.159	0.159	0.163	0.159	0.161	1,682,000	269,314	0.1601	0.741	0.741	0.759	0.741	0.750	361,158	0.7457	-0.63%
2003-08-20	0	0.160	0.158	0.160	0.160	0.162	1,340,000	215,640	0.1609	0.745	0.736	0.745	0.745	0.754	287,724	0.7495	-1.84%
2003-08-19	0	0.163	0.162	0.163	0.161	0.165	2,310,000	375,578	0.1626	0.759	0.754	0.759	0.750	0.768	496,002	0.7572	1.24%
2003-08-18	0	0.161	0.159	0.161	0.160	0.161	870,000	139,500	0.1603	0.750	0.741	0.750	0.745	0.750	186,806	0.7468	1.26%
2003-08-15	0	0.159	0.156	0.159	0.159	0.160	2,086,000	333,084	0.1597	0.741	0.727	0.741	0.741	0.745	447,905	0.7436	-0.63%
2003-08-14	0	0.160	0.160	0.161	0.159	0.159	690,000	109,910	0.1593	0.745	0.745	0.750	0.741	0.741	148,157	0.7419	0.63%
2003-08-13	0	0.159	0.159	0.162	0.159	0.160	1,264,000	201,756	0.1596	0.741	0.741	0.754	0.741	0.745	271,406	0.7434	0.00%
2003-08-12	0	0.159	0.157	0.159	0.160	0.160	100,000	16,000	0.1600	0.741	0.731	0.741	0.745	0.745	21,472	0.7452	-1.24%
2003-08-11	0	0.161	0.158	0.161	0.158	0.161	1,566,000	250,566	0.1600	0.750	0.736	0.750	0.736	0.750	336,251	0.7452	0.00%
2003-08-08	0	0.161	0.158	0.161	0.158	0.161	140,000	22,420	0.1601	0.750	0.736	0.750	0.736	0.750	30,061	0.7458	-0.62%
2003-08-07	0	0.162	0.155	0.162	0.158	0.162	500,000	80,376	0.1608	0.754	0.722	0.754	0.736	0.754	107,360	0.7487	2.53%
2003-08-06	0	0.158	0.155	0.160	-	-	0	0	-	0.736	0.722	0.745	-	-	0	-	0.00%
2003-08-05	0	0.158	0.158	0.161	0.157	0.157	250,000	39,250	0.1570	0.736	0.736	0.750	0.731	0.731	53,680	0.7312	1.28%
2003-08-04	0	0.156	0.156	0.162	0.156	0.156	120,000	18,720	0.1560	0.727	0.727	0.754	0.727	0.727	25,766	0.7265	-1.27%
2003-08-01	0	0.158	0.158	0.160	-	-	0	0	-	0.736	0.736	0.745	-	-	0	-	0.00%
2003-07-31	0	0.158	-	0.158	-	-	0	0	-	0.736	-	0.736	-	-	0	-	-1.25%
2003-07-30	0	0.160	0.152	0.160	-	-	0	0	-	0.745	0.708	0.745	-	-	0	-	0.00%
2003-07-29	0	0.160	0.152	0.160	-	-	0	0	-	0.745	0.708	0.745	-	-	0	-	0.00%
2003-07-28	0	0.160	0.156	0.161	0.160	0.160	500,000	80,000	0.1600	0.745	0.727	0.750	0.745	0.745	107,360	0.7452	0.63%
2003-07-25	0	0.159	0.146	0.159	0.150	0.159	400,000	62,250	0.1556	0.741	0.680	0.741	0.699	0.741	85,888	0.7248	-0.63%
2003-07-24	0	0.160	-	0.160	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
2003-07-23	0	0.160	0.150	0.160	0.156	0.160	500,000	79,200	0.1584	0.745	0.699	0.745	0.727	0.745	107,360	0.7377	0.00%
2003-07-22	0	0.160	0.150	0.160	0.157	0.160	562,000	89,020	0.1584	0.745	0.699	0.745	0.731	0.745	120,672	0.7377	0.00%
2003-07-21	0	0.160	0.157	0.160	0.158	0.160	1,436,000	226,936	0.1580	0.745	0.731	0.745	0.736	0.745	308,337	0.7360	0.63%
2003-07-18	0	0.159	0.158	0.159	0.156	0.159	338,000	53,682	0.1588	0.741	0.736	0.741	0.727	0.741	72,575	0.7397	1.92%
2003-07-17	0	0.156	0.156	0.160	-	-	0	0	-	0.727	0.727	0.745	-	-	0	-	0.00%
2003-07-16	0	0.156	0.156	0.160	0.156	0.156	1,060,000	166,760	0.1573	0.727	0.727	0.745	0.727	0.727	227,603	0.7327	0.00%
2003-07-15	0	0.156	0.156	0.160	0.150	0.160	1,640,000	261,000	0.1591	0.727	0.727	0.745	0.699	0.745	352,140	0.7412	0.00%
2003-07-14	0	0.156	0.156	0.160	0.156	0.156	410,000	63,572	0.1551	0.727	0.727	0.745	0.727	0.727	88,035	0.7221	0.00%
2003-07-11	0	0.156	0.151	0.158	0.150	0.156	800,000	120,600	0.1508	0.727	0.703	0.736	0.699	0.727	171,776	0.7021	4.00%
2003-07-10	0	0.150	0.150	0.160	0.150	0.150	540,000	81,000	0.1500	0.699	0.699	0.745	0.699	0.699	115,949	0.6986	0.00%
2003-07-09	0	0.150	0.150	0.160	0.145	0.150	990,000	147,700	0.1492	0.699	0.699	0.745	0.675	0.699	212,572	0.6948	0.00%
2003-07-08	0	0.150	0.143	0.150	0.150	0.150	170,000	25,500	0.1500	0.699	0.666	0.699	0.699	0.699	36,502	0.6986	0.00%
2003-07-07	0	0.150	-	0.160	-	-	0	0	-	0.699	-	0.745	-	-	0	-	0.00%
2003-07-04	0	0.150	0.146	-	0.150	0.150	668,000	100,200	0.1500	0.699	0.680	-	0.699	0.699	143,433	0.6986	0.67%
2003-07-03	0	0.149	0.130	0.149	0.145	0.150	263,000	38,135	0.1450	0.694	0.605	0.694	0.675	0.699	56,471	0.6753	2.76%
2003-07-02	0	0.145	0.145	-	-	-	0	0	-	0.675	0.675	-	-	-	0	-	4.32%
2003-06-30	0	0.139	0.139	0.153	0.120	0.145	1,400,000	178,318	0.1274	0.647	0.647	0.713	0.559	0.675	300,608	0.5932	-4.14%
2003-06-27	0	0.145	0.145	-	-	-	0	0	-	0.675	0.675	-	-	-	0	-	0.00%
2003-06-26	0	0.145	0.145	-	0.140	0.150	250,000	36,900	0.1476	0.675	0.675	-	0.652	0.699	53,680	0.6874	-3.33%
2003-06-25	0	0.150	0.142	0.158	-	-	4,094,000	614,100	0.1500	0.699	0.661	0.736	-	-	879,062	0.6986	0.00%
2003-06-24	0	0.150	0.130	0.150	-	-	0	0	-	0.699	0.605	0.699	-	-	0	-	0.00%
2003-06-23	0	0.150	0.150	0.157	0.150	0.150	100,000	15,000	0.1500	0.699	0.699	0.731	0.699	0.699	21,472	0.6986	-5.66%
2003-06-20	0	0.159	0.153	0.159	0.150	0.160	278,000	44,120	0.1587	0.741	0.713	0.741	0.699	0.745	59,692	0.7391	-0.63%
2003-06-19	0	0.160	0.150	0.160	0.160	0.160	100,000	16,000	0.1600	0.745	0.699	0.745	0.745	0.745	21,472	0.7452	0.00%
2003-06-18	0	0.160	0.155	0.160	0.160	0.160	250,000	40,000	0.1600	0.745	0.722	0.745	0.745	0.745	53,680	0.7452	0.00%
2003-06-17	0	0.160	-	0.168	-	-	0	0	-	0.745	-	0.782	-	-	0	-	0.00%
2003-06-16	0	0.160	0.151	0.160	0.155	0.160	1,075,000	169,115	0.1573	0.745	0.703	0.745	0.722	0.745	230,824	0.7327	3.90%
2003-06-13	0	0.154	0.150	-	0.150	0.157	2,800,000	432,440	0.1544	0.717	0.699	-	0.699	0.731	601,215	0.7193	-0.65%
2003-06-12	0	0.155	0.155	0.160	0.155	0.163	5,610,000	889,466	0.1586	0.722	0.722	0.745	0.722	0.759	1,204,577	0.7384	-3.12%
2003-06-11	0	0.160	0.160	0.163	0.160	0.163	13,944,000	2,232,022	0.1601	0.745	0.745	0.759	0.745	0.759	2,994,051	0.7455	-3.03%
2003-06-10	0	0.165	0.162	0.167	0.158	0.168	40,900,000	6,507,764	0.1591	0.768	0.754	0.778	0.736	0.782	8,782,034	0.7410	3.13%
2003-06-09	0	0.160	0.158	-	0.155	0.160	3,030,000	484,730	0.1600	0.745	0.736	-	0.722	0.745	650,601	0.7451	3.23%
2003-06-06	0	0.155	0.150	-	0.150	0.155	4,000	610	0.1525	0.722	0.699	-	0.699	0.722	859	0.7102	0.00%
2003-06-05	0	0.155	0.155	0.160	0.154	0.158	340,000	52,666	0.1549	0.722	0.722	0.745	0.717	0.736	73,005	0.7214	-5.49%
2003-06-03	0	0.164	0.158	0.165	0.164	0.164	400,000	65,600	0.1640	0.764	0.736	0.768	0.764	0.764	85,888	0.7638	-0.61%
2003-06-02	0	0.165	-	0.165	-	-	0	0	-	0.768	-	0.768	-	-	0	-	-1.79%
2003-05-30	0	0.168	0.164	0.168	0.160	0.169	727,000	118,216	0.1626	0.782	0.764	0.782	0.745	0.787	156,101	0.7573	8.39%
2003-05-29	0	0.155	0.152	0.160	-	-	0	0	-	0.722	0.708	0.745	-	-	0	-	0.00%
2003-05-28	0	0.155	0.153	0.160	-	-	0	0	-	0.722	0.713	0.745	-	-	0	-	0.00%
2003-05-27	0	0.155	0.155	0.160	0.155	0.155	10,000	1,550	0.1550	0.722	0.722	0.745	0.722	0.722	2,147	0.7219	-3.12%
2003-05-26	0	0.160	0.160	0.162	0.160	0.160	355,000	56,790	0.1600	0.745	0.745	0.754	0.745	0.745	76,225	0.7450	4.58%
2003-05-23	0	0.153	0.152	-	-	-	0	0	-	0.713	0.708	-	-	-	0	-	0.00%
2003-05-22	0	0.153	0.152	0.160	-	-	0	0	-	0.713	0.708	0.745	-	-	0	-	0.00%
2003-05-21	0	0.153	0.153	0.163	0.153	0.153	36,000	5,508	0.1530	0.713	0.713	0.759	0.713	0.713	7,730	0.7126	-4.97%
2003-05-20	0	0.161	0.160	0.161	0.160	0.161	480,000	77,000	0.1604	0.750	0.745	0.750	0.745	0.750	103,065	0.7471	0.63%
2003-05-19	0	0.160	0.160	0.162	0.160	0.160	306,000	48,960	0.1600	0.745	0.745	0.754	0.745	0.745	65,704	0.7452	0.00%
2003-05-16	0	0.160	0.154	0.160	0.154	0.160	1,180,000	183,184	0.1552	0.745	0.717	0.745	0.717	0.745	253,369	0.7230	1.91%
2003-05-15	0	0.157	0.157	0.165	0.150	0.165	210,000	34,500	0.1643	0.731	0.731	0.768	0.699	0.768	45,091	0.7651	-4.85%
2003-05-14	0	0.165	0.154	0.165	0.146	0.166	676,000	109,296	0.1617	0.768	0.717	0.768	0.680	0.773	145,150	0.7530	-0.60%
2003-05-13	0	0.166	0.153	0.166	0.160	0.168	420,000	68,800	0.1638	0.773	0.713	0.773	0.745	0.782	90,182	0.7629	1.84%
2003-05-12	0	0.163	0.163	-	0.155	0.155	278,000	43,986	0.1582	0.759	0.759	-	0.722	0.722	59,692	0.7369	4.49%
2003-05-09	0	0.156	0.156	-	0.156	0.156	202,000	31,512	0.1560	0.727	0.727	-	0.727	0.727	43,373	0.7265	0.00%
2003-05-07	0	0.156	0.155	0.162	0.156	0.158	200,000	31,400	0.1570	0.727	0.722	0.754	0.727	0.736	42,944	0.7312	-2.50%
2003-05-06	0	0.160	0.160	0.163	0.160	0.163	1,380,000	221,100	0.1602	0.745	0.745	0.759	0.745	0.759	296,313	0.7462	6.67%
2003-05-05	0	0.150	0.150	-	0.125	0.142	48,000	6,408	0.1335	0.699	0.699	-	0.582	0.661	10,307	0.6217	-6.25%
2003-05-02	0	0.160	0.130	0.160	-	-	0	0	-	0.745	0.605	0.745	-	-	0	-	0.00%
2003-04-30	0	0.160	-	0.160	0.160	0.160	224,000	35,840	0.1600	0.745	-	0.745	0.745	0.745	48,097	0.7452	0.00%
2003-04-29	0	0.160	0.135	0.160	-	-	0	0	-	0.745	0.629	0.745	-	-	0	-	0.00%
2003-04-28	0	0.160	0.130	0.160	0.160	0.160	100,000	16,000	0.1600	0.745	0.605	0.745	0.745	0.745	21,472	0.7452	0.00%
2003-04-25	0	0.160	-	0.160	0.160	0.160	12,000	1,920	0.1600	0.745	-	0.745	0.745	0.745	2,577	0.7452	0.00%
2003-04-24	0	0.160	-	0.160	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
2003-04-23	0	0.160	-	0.160	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
2003-04-22	0	0.160	-	0.160	-	-	0	0	-	0.745	-	0.745	-	-	0	-	-2.44%
2003-04-17	0	0.164	0.159	0.164	0.159	0.164	160,000	25,460	0.1591	0.764	0.741	0.764	0.741	0.764	34,355	0.7411	-0.61%
2003-04-16	0	0.165	0.155	0.165	0.165	0.165	50,000	8,250	0.1650	0.768	0.722	0.768	0.768	0.768	10,736	0.7684	3.13%
2003-04-15	0	0.160	-	0.165	0.160	0.165	500,000	82,000	0.1640	0.745	-	0.768	0.745	0.768	107,360	0.7638	-3.03%
2003-04-14	0	0.165	-	0.170	-	-	0	0	-	0.768	-	0.792	-	-	0	-	0.00%
2003-04-11	0	0.165	0.160	-	0.165	0.165	202,000	33,330	0.1650	0.768	0.745	-	0.768	0.768	43,373	0.7684	0.00%
2003-04-10	0	0.165	0.160	0.165	0.165	0.165	500,000	82,500	0.1650	0.768	0.745	0.768	0.768	0.768	107,360	0.7684	2.48%
2003-04-09	0	0.161	0.159	0.165	0.158	0.165	512,000	81,840	0.1598	0.750	0.741	0.768	0.736	0.768	109,936	0.7444	-0.62%
2003-04-08	0	0.162	0.154	0.162	0.150	0.162	436,000	69,414	0.1592	0.754	0.717	0.754	0.699	0.754	93,618	0.7415	6.58%
2003-04-07	0	0.152	0.152	0.161	0.152	0.152	20,000	3,040	0.1520	0.708	0.708	0.750	0.708	0.708	4,294	0.7079	-5.00%
2003-04-04	0	0.160	-	0.161	0.160	0.160	270,000	43,200	0.1600	0.745	-	0.750	0.745	0.745	57,974	0.7452	1.27%
2003-04-03	0	0.158	0.152	0.160	-	-	0	0	-	0.736	0.708	0.745	-	-	0	-	0.00%
2003-04-02	0	0.158	0.150	0.160	0.158	0.158	200,000	31,600	0.1580	0.736	0.699	0.745	0.736	0.736	42,944	0.7358	-1.25%
2003-04-01	0	0.160	-	0.160	-	-	0	0	-	0.745	-	0.745	-	-	0	-	-2.44%
2003-03-31	0	0.164	-	0.164	0.164	0.165	206,000	33,890	0.1645	0.764	-	0.764	0.764	0.768	44,232	0.7662	-0.61%
2003-03-28	0	0.165	-	0.165	-	-	0	0	-	0.768	-	0.768	-	-	0	-	-0.60%
2003-03-27	0	0.166	0.158	0.168	0.166	0.166	250,000	41,500	0.1660	0.773	0.736	0.782	0.773	0.773	53,680	0.7731	-0.60%
2003-03-26	0	0.167	0.162	0.167	0.163	0.167	414,000	68,218	0.1648	0.778	0.754	0.778	0.759	0.778	88,894	0.7674	2.45%
2003-03-25	0	0.163	0.158	0.163	0.163	0.165	50,000	8,230	0.1646	0.759	0.736	0.759	0.759	0.768	10,736	0.7666	1.88%
2003-03-24	0	0.160	0.160	0.162	0.160	0.162	670,000	107,700	0.1607	0.745	0.745	0.754	0.745	0.754	143,862	0.7486	0.00%
2003-03-21	0	0.160	0.160	0.162	0.159	0.160	200,000	31,900	0.1595	0.745	0.745	0.754	0.741	0.745	42,944	0.7428	0.00%
2003-03-20	0	0.160	0.160	0.162	0.160	0.167	6,076,000	986,380	0.1623	0.745	0.745	0.754	0.745	0.778	1,304,637	0.7561	0.00%
2003-03-19	0	0.160	0.156	0.164	0.158	0.170	1,830,000	299,530	0.1637	0.745	0.727	0.764	0.736	0.792	392,937	0.7623	4.58%
2003-03-18	0	0.153	0.153	0.155	0.148	0.153	990,000	149,170	0.1507	0.713	0.713	0.722	0.689	0.713	212,572	0.7017	-3.16%
2003-03-17	0	0.158	0.151	0.158	0.151	0.158	603,621	91,773	0.1520	0.736	0.703	0.736	0.703	0.736	129,609	0.7081	4.64%
2003-03-14	0	0.151	0.151	0.153	0.151	0.152	986,000	149,286	0.1514	0.703	0.703	0.713	0.703	0.708	211,714	0.7051	0.00%
2003-03-13	0	0.151	0.151	0.159	0.151	0.155	606,000	92,406	0.1525	0.703	0.703	0.741	0.703	0.722	130,120	0.7102	-1.31%
2003-03-12	0	0.153	0.152	0.159	0.153	0.154	1,650,000	252,950	0.1533	0.713	0.708	0.741	0.713	0.717	354,287	0.7140	-3.77%
2003-03-11	0	0.159	0.154	-	0.154	0.159	2,200,000	340,900	0.1550	0.741	0.717	-	0.717	0.741	472,383	0.7217	1.92%
2003-03-10	0	0.156	0.154	0.164	0.156	0.158	500,000	78,600	0.1572	0.727	0.717	0.764	0.727	0.736	107,360	0.7321	-2.50%
2003-03-07	0	0.160	0.155	0.169	0.155	0.160	372,800	57,938	0.1554	0.745	0.722	0.787	0.722	0.745	80,047	0.7238	3.23%
2003-03-06	0	0.155	0.152	-	-	-	0	0	-	0.722	0.708	-	-	-	0	-	0.00%
2003-03-05	0	0.155	0.154	0.155	0.155	0.160	70,000,000	11,012,500	0.1573	0.722	0.717	0.722	0.722	0.745	15,030,376	0.7327	-4.32%
2003-03-04	0	0.162	0.161	0.162	-	-	0	0	-	0.754	0.750	0.754	-	-	0	-	-1.22%
2003-03-03	0	0.164	0.160	0.169	0.164	0.169	430,000	72,020	0.1675	0.764	0.745	0.787	0.764	0.787	92,329	0.7800	-2.96%
2003-02-28	0	0.169	0.160	0.169	0.160	0.170	5,800,000	981,900	0.1693	0.787	0.745	0.787	0.745	0.792	1,245,374	0.7884	5.63%
2003-02-27	0	0.160	0.160	0.163	0.160	0.160	17,160,000	2,745,600	0.1600	0.745	0.745	0.759	0.745	0.745	3,684,589	0.7452	0.00%
2003-02-26	0	0.160	0.160	0.170	0.160	0.160	40,000	6,400	0.1600	0.745	0.745	0.792	0.745	0.745	8,589	0.7452	0.00%
2003-02-25	0	0.160	0.158	0.170	0.158	0.170	12,616,000	2,073,800	0.1644	0.745	0.736	0.792	0.736	0.792	2,708,903	0.7655	-5.88%
2003-02-24	0	0.170	0.170	0.172	0.170	0.171	3,660,000	622,400	0.1701	0.792	0.792	0.801	0.792	0.796	785,874	0.7920	-1.73%
2003-02-21	0	0.173	0.170	0.175	0.173	0.173	204,000	35,292	0.1730	0.806	0.792	0.815	0.806	0.806	43,803	0.8057	0.00%
2003-02-20	0	0.173	0.172	0.173	0.171	0.173	610,000	104,516	0.1713	0.806	0.801	0.806	0.796	0.806	130,979	0.7980	1.76%
2003-02-19	0	0.170	0.170	0.175	0.170	0.178	1,810,000	307,780	0.1700	0.792	0.792	0.815	0.792	0.829	388,643	0.7919	0.00%
2003-02-18	0	0.170	0.170	-	0.170	0.170	530,000	90,100	0.1700	0.792	0.792	-	0.792	0.792	113,801	0.7917	6.25%
2003-02-17	0	0.160	0.160	-	0.150	0.170	2,850,000	461,104	0.1618	0.745	0.745	-	0.699	0.792	611,951	0.7535	0.00%
2003-02-14	1	0.160	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
2003-02-13	1	0.160	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
2003-02-12	1	0.160	0.155	-	-	-	0	0	-	0.745	0.722	-	-	-	0	-	0.00%
2003-02-11	0	0.160	0.120	-	-	-	0	0	-	0.745	0.559	-	-	-	0	-	0.00%
2003-02-10	0	0.160	0.127	0.160	-	-	0	0	-	0.745	0.591	0.745	-	-	0	-	-5.88%
2003-02-07	0	0.170	0.120	0.170	-	-	0	0	-	0.792	0.559	0.792	-	-	0	-	0.00%
2003-02-06	0	0.170	0.130	0.170	-	-	0	0	-	0.792	0.605	0.792	-	-	0	-	0.00%
2003-02-05	0	0.170	0.130	-	-	-	0	0	-	0.792	0.605	-	-	-	0	-	0.00%
2003-02-04	0	0.170	0.130	-	-	-	0	0	-	0.792	0.605	-	-	-	0	-	0.00%
2003-01-30	0	0.170	0.130	-	-	-	0	0	-	0.792	0.605	-	-	-	0	-	0.00%
2003-01-29	0	0.170	0.130	-	-	-	0	0	-	0.792	0.605	-	-	-	0	-	0.00%
2003-01-28	0	0.170	0.130	-	-	-	0	0	-	0.792	0.605	-	-	-	0	-	0.00%
2003-01-27	0	0.170	0.130	-	-	-	0	0	-	0.792	0.605	-	-	-	0	-	0.00%
2003-01-24	0	0.170	0.140	-	-	-	0	0	-	0.792	0.652	-	-	-	0	-	0.00%
2003-01-23	0	0.170	0.155	0.188	-	-	0	0	-	0.792	0.722	0.876	-	-	0	-	0.00%
2003-01-22	0	0.170	0.155	0.188	-	-	0	0	-	0.792	0.722	0.876	-	-	0	-	0.00%
2003-01-21	0	0.170	0.155	0.170	-	-	0	0	-	0.792	0.722	0.792	-	-	0	-	0.00%
2003-01-20	0	0.170	0.138	0.170	-	-	0	0	-	0.792	0.643	0.792	-	-	0	-	-5.56%
2003-01-17	0	0.180	0.140	0.180	-	-	0	0	-	0.838	0.652	0.838	-	-	0	-	0.00%
2003-01-16	0	0.180	0.140	0.188	-	-	0	0	-	0.838	0.652	0.876	-	-	0	-	0.00%
2003-01-15	0	0.180	0.150	0.180	-	-	0	0	-	0.838	0.699	0.838	-	-	0	-	0.00%
2003-01-14	0	0.180	0.151	0.180	-	-	0	0	-	0.838	0.703	0.838	-	-	0	-	0.00%
2003-01-13	0	0.180	0.156	0.180	-	-	0	0	-	0.838	0.727	0.838	-	-	0	-	-4.26%
2003-01-10	0	0.188	0.155	0.188	-	-	0	0	-	0.876	0.722	0.876	-	-	0	-	0.00%
2003-01-09	0	0.188	0.150	0.188	-	-	0	0	-	0.876	0.699	0.876	-	-	0	-	0.00%
2003-01-08	0	0.188	-	0.188	-	-	0	0	-	0.876	-	0.876	-	-	0	-	-1.05%
2003-01-07	0	0.190	-	0.190	-	-	0	0	-	0.885	-	0.885	-	-	0	-	0.00%
2003-01-06	0	0.190	-	0.190	0.190	0.190	80,000	15,200	0.1900	0.885	-	0.885	0.885	0.885	17,178	0.8849	0.00%
2003-01-03	0	0.190	0.150	0.190	0.149	0.190	80,000	12,330	0.1541	0.885	0.699	0.885	0.694	0.885	17,178	0.7178	18.75%
2003-01-02	0	0.160	0.155	0.190	0.160	0.160	30,000	4,800	0.1600	0.745	0.722	0.885	0.745	0.745	6,442	0.7452	-10.61%
2002-12-31	0	0.179	-	0.180	-	-	0	0	-	0.834	-	0.838	-	-	0	-	0.00%
2002-12-30	0	0.179	-	0.179	-	-	0	0	-	0.834	-	0.834	-	-	0	-	-3.24%
2002-12-27	0	0.185	-	0.188	-	-	0	0	-	0.862	-	0.876	-	-	0	-	0.00%
2002-12-24	0	0.185	0.178	0.188	-	-	0	0	-	0.862	0.829	0.876	-	-	0	-	0.00%
2002-12-23	0	0.185	0.182	0.185	0.181	0.185	628,000	111,980	0.1783	0.862	0.848	0.862	0.843	0.862	134,844	0.8304	1.65%
2002-12-20	0	0.182	0.176	0.183	0.172	0.182	300,000	52,600	0.1753	0.848	0.820	0.852	0.801	0.848	64,416	0.8166	7.69%
2002-12-19	0	0.169	0.163	0.190	-	-	0	0	-	0.787	0.759	0.885	-	-	0	-	0.00%
2002-12-18	0	0.169	0.166	0.180	0.169	0.169	200,000	33,800	0.1690	0.787	0.773	0.838	0.787	0.787	42,944	0.7871	-2.31%
2002-12-17	0	0.173	0.163	0.180	0.173	0.180	420,000	75,530	0.1798	0.806	0.759	0.838	0.806	0.838	90,182	0.8375	-3.89%
2002-12-16	0	0.180	-	0.180	0.180	0.180	602,000	108,360	0.1800	0.838	-	0.838	0.838	0.838	129,261	0.8383	5.88%
2002-12-13	0	0.170	-	0.180	-	-	0	0	-	0.792	-	0.838	-	-	0	-	0.00%
2002-12-12	0	0.170	0.170	0.182	-	-	0	0	-	0.792	0.792	0.848	-	-	0	-	0.59%
2002-12-11	0	0.169	0.169	0.182	0.169	0.169	36,000	6,084	0.1690	0.787	0.787	0.848	0.787	0.787	7,730	0.7871	-2.31%
2002-12-10	0	0.173	-	0.182	-	-	0	0	-	0.806	-	0.848	-	-	0	-	0.00%
2002-12-09	0	0.173	0.170	0.173	0.173	0.173	200,000	34,600	0.1730	0.806	0.792	0.806	0.806	0.806	42,944	0.8057	-2.81%
2002-12-06	0	0.178	0.175	0.178	0.178	0.182	1,078,000	194,754	0.1807	0.829	0.815	0.829	0.829	0.848	231,468	0.8414	-4.30%
2002-12-05	0	0.186	0.186	0.190	0.186	0.190	502,000	94,972	0.1892	0.866	0.866	0.885	0.866	0.885	107,789	0.8811	0.00%
2002-12-04	0	0.186	-	0.190	-	-	0	0	-	0.866	-	0.885	-	-	0	-	0.00%
2002-12-03	0	0.186	-	0.190	-	-	0	0	-	0.866	-	0.885	-	-	0	-	0.00%
2002-12-02	0	0.186	-	0.190	-	-	200,000	36,000	0.1800	0.866	-	0.885	-	-	42,944	0.8383	0.00%
2002-11-29	0	0.186	0.182	0.190	0.186	0.190	398,000	75,228	0.1890	0.866	0.848	0.885	0.866	0.885	85,458	0.8803	-3.12%
2002-11-28	0	0.192	-	0.192	-	-	0	0	-	0.894	-	0.894	-	-	0	-	-1.03%
2002-11-27	0	0.194	-	0.195	-	-	0	0	-	0.904	-	0.908	-	-	0	-	0.00%
2002-11-26	0	0.194	0.190	0.195	0.190	0.194	220,000	41,840	0.1902	0.904	0.885	0.908	0.885	0.904	47,238	0.8857	-2.02%
2002-11-25	0	0.198	0.190	0.200	0.190	0.198	410,000	80,800	0.1971	0.922	0.885	0.931	0.885	0.922	88,035	0.9178	0.00%
2002-11-22	0	0.198	0.190	0.198	-	-	0	0	-	0.922	0.885	0.922	-	-	0	-	-1.00%
2002-11-21	0	0.200	0.187	0.200	0.187	0.200	1,790,000	342,376	0.1913	0.931	0.871	0.931	0.871	0.931	384,348	0.8908	1.01%
2002-11-20	0	0.198	0.190	0.198	0.189	0.200	1,510,000	294,130	0.1948	0.922	0.885	0.922	0.880	0.931	324,227	0.9072	-1.00%
2002-11-19	0	0.200	0.196	0.200	0.183	0.210	1,762,000	343,100	0.1947	0.931	0.913	0.931	0.852	0.978	378,336	0.9069	10.50%
2002-11-18	1	0.181	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-11-15	1	0.181	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2002-11-14	0	0.181	0.160	0.181	-	-	0	0	-	0.843	0.745	0.843	-	-	0	-	0.00%
2002-11-13	0	0.181	-	0.181	0.180	0.182	221,000	39,995	0.1810	0.843	-	0.843	0.838	0.848	47,453	0.8428	-5.24%
2002-11-12	0	0.191	-	0.191	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2002-11-11	0	0.191	-	0.191	0.189	0.191	398,000	75,608	0.1900	0.890	-	0.890	0.880	0.890	85,458	0.8847	9.14%
2002-11-08	0	0.175	-	-	0.168	0.175	102,000	17,486	0.1714	0.815	-	-	0.782	0.815	21,901	0.7984	10.76%
2002-11-07	0	0.158	-	0.158	0.158	0.158	250,000	39,500	0.1580	0.736	-	0.736	0.736	0.736	53,680	0.7358	-1.25%
2002-11-06	0	0.160	-	0.160	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
2002-11-05	0	0.160	-	0.162	-	-	0	0	-	0.745	-	0.754	-	-	0	-	0.00%
2002-11-04	0	0.160	-	0.168	0.160	0.160	6,000	960	0.1600	0.745	-	0.782	0.745	0.745	1,288	0.7452	0.00%
2002-11-01	0	0.160	0.158	0.167	0.160	0.167	400,000	64,830	0.1621	0.745	0.736	0.778	0.745	0.778	85,888	0.7548	0.00%
2002-10-31	0	0.160	-	0.165	0.160	0.160	300,000	48,000	0.1600	0.745	-	0.768	0.745	0.745	64,416	0.7452	0.00%
2002-10-30	0	0.160	-	0.165	-	-	0	0	-	0.745	-	0.768	-	-	0	-	0.00%
2002-10-29	0	0.160	0.150	0.162	0.160	0.160	50,000	8,000	0.1600	0.745	0.699	0.754	0.745	0.745	10,736	0.7452	5.26%
2002-10-28	0	0.152	0.152	0.160	-	-	0	0	-	0.708	0.708	0.745	-	-	0	-	0.00%
2002-10-25	0	0.152	0.145	0.160	0.152	0.152	558,000	83,316	0.1493	0.708	0.675	0.745	0.708	0.708	119,814	0.6954	2.70%
2002-10-24	0	0.148	-	0.156	-	-	0	0	-	0.689	-	0.727	-	-	0	-	0.00%
2002-10-23	0	0.148	-	0.151	-	-	0	0	-	0.689	-	0.703	-	-	0	-	0.00%
2002-10-22	0	0.148	-	0.155	-	-	0	0	-	0.689	-	0.722	-	-	0	-	0.00%
2002-10-21	0	0.148	-	-	-	-	0	0	-	0.689	-	-	-	-	0	-	0.00%
2002-10-18	0	0.148	-	0.150	-	-	0	0	-	0.689	-	0.699	-	-	0	-	0.00%
2002-10-17	0	0.148	-	0.156	-	-	0	0	-	0.689	-	0.727	-	-	0	-	0.00%
2002-10-16	0	0.148	0.148	0.150	0.145	0.150	2,584,000	383,150	0.1483	0.689	0.689	0.699	0.675	0.699	554,836	0.6906	2.07%
2002-10-15	0	0.145	0.145	0.155	0.145	0.145	60,000	8,700	0.1450	0.675	0.675	0.722	0.675	0.675	12,883	0.6753	-3.33%
2002-10-11	0	0.150	0.150	0.155	0.145	0.150	290,000	42,550	0.1467	0.699	0.699	0.722	0.675	0.699	62,269	0.6833	-3.23%
2002-10-10	0	0.155	-	0.155	0.159	0.159	150,000	23,850	0.1590	0.722	-	0.722	0.741	0.741	32,208	0.7405	3.33%
2002-10-09	0	0.150	-	0.150	-	-	300,000	45,000	0.1500	0.699	-	0.699	-	-	64,416	0.6986	-5.06%
2002-10-08	0	0.158	-	0.158	0.158	0.158	14,000	2,212	0.1580	0.736	-	0.736	0.736	0.736	3,006	0.7358	6.76%
2002-10-07	0	0.148	-	0.156	-	-	0	0	-	0.689	-	0.727	-	-	0	-	0.00%
2002-10-04	0	0.148	-	0.152	-	-	0	0	-	0.689	-	0.708	-	-	0	-	0.00%
2002-10-03	0	0.148	-	0.149	-	-	0	0	-	0.689	-	0.694	-	-	0	-	0.00%
2002-10-02	0	0.148	-	0.148	-	-	0	0	-	0.689	-	0.689	-	-	0	-	0.00%
2002-09-30	0	0.148	-	0.148	0.130	0.148	320,000	43,560	0.1361	0.689	-	0.689	0.605	0.689	68,710	0.6340	5.71%
2002-09-27	0	0.140	0.134	0.140	0.124	0.140	320,000	40,906	0.1278	0.652	0.624	0.652	0.577	0.652	68,710	0.5953	4.48%
2002-09-26	0	0.134	0.112	0.134	0.126	0.134	110,000	13,940	0.1267	0.624	0.522	0.624	0.587	0.624	23,619	0.5902	13.56%
2002-09-25	0	0.118	0.118	0.126	0.111	0.118	320,000	36,000	0.1125	0.550	0.550	0.587	0.517	0.550	68,710	0.5239	6.31%
2002-09-24	0	0.111	0.111	0.117	0.111	0.117	500,000	56,800	0.1136	0.517	0.517	0.545	0.517	0.545	107,360	0.5291	-2.63%
2002-09-23	0	0.114	0.112	-	0.114	0.114	550,000	62,700	0.1140	0.531	0.522	-	0.531	0.531	118,096	0.5309	0.00%
2002-09-20	0	0.114	0.114	0.128	0.114	0.114	290,000	33,060	0.1140	0.531	0.531	0.596	0.531	0.531	62,269	0.5309	-5.00%
2002-09-19	0	0.120	0.116	0.120	0.122	0.122	400,000	48,800	0.1220	0.559	0.540	0.559	0.568	0.568	85,888	0.5682	5.26%
2002-09-18	0	0.114	0.114	0.122	0.114	0.114	210,000	23,940	0.1140	0.531	0.531	0.568	0.531	0.531	45,091	0.5309	0.88%
2002-09-17	0	0.113	0.113	0.120	0.112	0.118	2,222,000	261,064	0.1175	0.526	0.526	0.559	0.522	0.550	477,107	0.5472	0.89%
2002-09-16	0	0.112	-	0.120	0.112	0.120	500,000	58,400	0.1168	0.522	-	0.559	0.522	0.559	107,360	0.5440	-6.67%
2002-09-13	0	0.120	0.112	0.127	-	-	0	0	-	0.559	0.522	0.591	-	-	0	-	0.00%
2002-09-12	0	0.120	0.120	0.127	0.120	0.120	200,000	24,000	0.1200	0.559	0.559	0.591	0.559	0.559	42,944	0.5589	0.00%
2002-09-11	0	0.120	0.120	0.128	0.120	0.122	104,000	12,540	0.1206	0.559	0.559	0.596	0.559	0.568	22,331	0.5616	4.35%
2002-09-10	0	0.115	0.115	0.125	0.107	0.115	950,000	106,050	0.1116	0.536	0.536	0.582	0.498	0.536	203,984	0.5199	0.00%
2002-09-09	0	0.115	0.112	-	0.115	0.116	700,000	81,100	0.1159	0.536	0.522	-	0.536	0.540	150,304	0.5396	-5.74%
2002-09-06	0	0.122	0.117	0.122	0.115	0.128	3,300,000	390,362	0.1183	0.568	0.545	0.568	0.536	0.596	708,575	0.5509	-3.17%
2002-09-05	0	0.126	0.118	0.129	0.126	0.135	2,220,000	291,360	0.1312	0.587	0.550	0.601	0.587	0.629	476,678	0.6112	-6.67%
2002-09-04	0	0.135	0.131	0.139	0.135	0.135	1,007,222	135,957	0.1350	0.629	0.610	0.647	0.629	0.629	216,270	0.6286	-3.57%
2002-09-03	0	0.140	0.140	0.147	0.140	0.150	920,000	134,800	0.1465	0.652	0.652	0.685	0.652	0.699	197,542	0.6824	-8.50%
2002-09-02	0	0.153	0.145	0.154	0.153	0.153	100,000	15,300	0.1530	0.713	0.675	0.717	0.713	0.713	21,472	0.7126	-4.37%
2002-08-30	0	0.160	-	0.160	0.160	0.160	10,000	1,600	0.1600	0.745	-	0.745	0.745	0.745	2,147	0.7452	0.63%
2002-08-29	0	0.159	-	0.160	-	-	0	0	-	0.741	-	0.745	-	-	0	-	0.00%
2002-08-28	0	0.159	0.148	0.160	0.159	0.160	1,200,000	191,000	0.1592	0.741	0.689	0.745	0.741	0.745	257,664	0.7413	3.25%
2002-08-27	0	0.154	0.148	0.155	-	-	558,000	84,816	0.1520	0.717	0.689	0.722	-	-	119,814	0.7079	0.00%
2002-08-26	0	0.154	0.152	0.160	0.152	0.154	1,042,000	159,284	0.1529	0.717	0.708	0.745	0.708	0.717	223,738	0.7119	0.65%
2002-08-23	0	0.153	0.151	0.153	0.151	0.157	1,060,000	161,814	0.1527	0.713	0.703	0.713	0.703	0.731	227,603	0.7109	0.00%
2002-08-22	0	0.153	0.153	0.155	0.153	0.160	1,740,000	271,694	0.1561	0.713	0.713	0.722	0.713	0.745	373,612	0.7272	-1.29%
2002-08-21	0	0.155	0.155	0.158	0.151	0.161	5,800,000	918,030	0.1583	0.722	0.722	0.736	0.703	0.750	1,245,374	0.7372	0.00%
2002-08-20	0	0.155	0.154	0.155	0.147	0.158	490,000	75,440	0.1540	0.722	0.717	0.722	0.685	0.736	105,213	0.7170	-6.06%
2002-08-19	1	0.165	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2002-08-16	1	0.165	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2002-08-15	1	0.165	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2002-08-14	1	0.165	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2002-08-13	1	0.165	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2002-08-12	1	0.165	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2002-08-09	1	0.165	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2002-08-08	1	0.165	-	-	-	-	0	0	-	0.768	-	-	-	-	0	-	0.00%
2002-08-07	0	0.165	-	0.165	0.165	0.165	100,000	16,500	0.1650	0.768	-	0.768	0.768	0.768	21,472	0.7684	0.00%
2002-08-06	0	0.165	-	0.165	0.165	0.165	32,000	5,280	0.1650	0.768	-	0.768	0.768	0.768	6,871	0.7684	3.13%
2002-08-05	0	0.160	-	0.165	-	-	0	0	-	0.745	-	0.768	-	-	0	-	0.00%
2002-08-02	0	0.160	0.154	0.160	0.154	0.160	1,286,000	199,026	0.1548	0.745	0.717	0.745	0.717	0.745	276,129	0.7208	3.23%
2002-08-01	0	0.155	0.155	0.160	0.150	0.155	134,000	20,950	0.1563	0.722	0.722	0.745	0.699	0.722	28,772	0.7281	-1.90%
2002-07-31	0	0.158	0.155	0.162	0.158	0.158	300,000	47,400	0.1580	0.736	0.722	0.754	0.736	0.736	64,416	0.7358	-4.82%
2002-07-30	0	0.166	0.166	0.176	0.155	0.168	2,950,000	473,956	0.1607	0.773	0.773	0.820	0.722	0.782	633,423	0.7482	3.75%
2002-07-29	0	0.160	0.152	0.160	0.160	0.165	300,000	48,488	0.1616	0.745	0.708	0.745	0.745	0.768	64,416	0.7527	-3.03%
2002-07-26	0	0.165	-	0.165	0.171	0.172	260,000	44,620	0.1716	0.768	-	0.768	0.796	0.801	55,827	0.7993	-4.07%
2002-07-25	0	0.172	-	0.172	-	-	0	0	-	0.801	-	0.801	-	-	0	-	0.00%
2002-07-24	0	0.172	-	0.172	-	-	310,000	53,320	0.1720	0.801	-	0.801	-	-	66,563	0.8010	0.00%
2002-07-23	0	0.172	0.172	0.177	0.167	0.177	530,000	90,410	0.1706	0.801	0.801	0.824	0.778	0.824	113,801	0.7945	1.18%
2002-07-22	0	0.170	0.170	0.178	0.170	0.180	1,768,000	310,360	0.1755	0.792	0.792	0.829	0.792	0.838	379,624	0.8175	-2.86%
2002-07-19	0	0.175	0.173	0.175	0.173	0.175	30,000	5,230	0.1743	0.815	0.806	0.815	0.806	0.815	6,442	0.8119	-3.31%
2002-07-18	0	0.181	0.180	0.181	0.173	0.181	1,808,000	320,900	0.1775	0.843	0.838	0.843	0.806	0.843	388,213	0.8266	-4.23%
2002-07-17	0	0.189	0.189	0.190	-	-	0	0	-	0.880	0.880	0.885	-	-	0	-	1.61%
2002-07-16	0	0.186	0.185	0.186	0.187	0.188	748,000	140,228	0.1875	0.866	0.862	0.866	0.871	0.876	160,610	0.8731	-2.62%
2002-07-15	0	0.191	0.190	0.198	0.191	0.198	2,440,000	481,200	0.1972	0.890	0.885	0.922	0.890	0.922	523,916	0.9185	-3.05%
2002-07-12	0	0.197	-	0.200	0.196	0.201	23,780,000	4,757,080	0.2000	0.917	-	0.931	0.913	0.936	5,106,033	0.9317	-2.48%
2002-07-11	0	0.202	0.200	0.203	0.197	0.202	2,457,000	491,848	0.2002	0.941	0.931	0.945	0.917	0.941	527,566	0.9323	1.00%
2002-07-10	0	0.200	0.200	0.201	0.200	0.202	2,164,000	433,960	0.2005	0.931	0.931	0.936	0.931	0.941	464,653	0.9339	0.00%
2002-07-09	0	0.200	0.200	0.205	0.200	0.200	1,000,000	200,000	0.2000	0.931	0.931	0.955	0.931	0.931	214,720	0.9314	1.01%
2002-07-08	0	0.198	0.197	0.198	0.196	0.200	884,000	174,340	0.1972	0.922	0.917	0.922	0.913	0.931	189,812	0.9185	0.00%
2002-07-05	0	0.198	0.198	0.201	0.198	0.198	300,000	59,400	0.1980	0.922	0.922	0.936	0.922	0.922	64,416	0.9221	0.00%
2002-07-04	0	0.198	0.198	0.205	0.195	0.195	140,000	27,300	0.1950	0.922	0.922	0.955	0.908	0.908	30,061	0.9082	0.51%
2002-07-03	0	0.197	0.197	0.200	0.197	0.197	700,000	137,900	0.1970	0.917	0.917	0.931	0.917	0.917	150,304	0.9175	0.00%
2002-07-02	0	0.197	0.197	-	0.197	0.198	100,000	19,750	0.1975	0.917	0.917	-	0.917	0.922	21,472	0.9198	-3.90%
2002-06-28	0	0.205	0.200	0.206	-	-	0	0	-	0.955	0.931	0.959	-	-	0	-	0.00%
2002-06-27	0	0.205	0.200	0.205	-	-	0	0	-	0.955	0.931	0.955	-	-	0	-	-0.49%
2002-06-26	0	0.206	-	0.216	0.206	0.214	566,000	117,924	0.2083	0.959	-	1.006	0.959	0.997	121,531	0.9703	-6.36%
2002-06-25	0	0.220	0.218	0.220	0.220	0.220	250,000	55,000	0.2200	1.025	1.015	1.025	1.025	1.025	53,680	1.0246	-2.22%
2002-06-24	0	0.225	0.225	0.227	0.220	0.225	1,094,000	244,098	0.2231	1.048	1.048	1.057	1.025	1.048	234,903	1.0391	2.74%
2002-06-21	0	0.219	0.210	0.219	0.210	0.220	2,000,000	437,400	0.2187	1.020	0.978	1.020	0.978	1.025	429,439	1.0185	6.83%
2002-06-20	0	0.205	0.201	0.212	0.195	0.205	640,000	128,200	0.2003	0.955	0.936	0.987	0.908	0.955	137,421	0.9329	4.06%
2002-06-19	0	0.197	0.197	0.198	0.197	0.200	2,090,000	415,390	0.1988	0.917	0.917	0.922	0.917	0.931	448,764	0.9256	-2.48%
2002-06-18	0	0.202	0.197	0.202	0.194	0.208	5,494,000	1,107,836	0.2016	0.941	0.917	0.941	0.904	0.969	1,179,670	0.9391	-0.98%
2002-06-17	0	0.204	0.200	0.204	0.204	0.213	1,110,000	228,550	0.2059	0.950	0.931	0.950	0.950	0.992	238,339	0.9589	-4.23%
2002-06-14	0	0.213	0.212	0.213	0.212	0.214	1,280,000	272,760	0.2131	0.992	0.987	0.992	0.987	0.997	274,841	0.9924	-0.93%
2002-06-13	0	0.215	0.214	0.215	0.216	0.220	1,150,000	249,840	0.2173	1.001	0.997	1.001	1.006	1.025	246,928	1.0118	0.00%
2002-06-12	0	0.215	0.214	0.220	0.215	0.218	490,000	105,520	0.2153	1.001	0.997	1.025	1.001	1.015	105,213	1.0029	-2.27%
2002-06-11	0	0.220	0.217	0.220	0.219	0.220	2,106,000	462,720	0.2197	1.025	1.011	1.025	1.020	1.025	452,200	1.0233	0.00%
2002-06-10	0	0.220	0.220	0.222	0.217	0.220	1,200,000	263,850	0.2199	1.025	1.025	1.034	1.011	1.025	257,664	1.0240	-1.79%
2002-06-07	0	0.224	0.220	0.224	0.224	0.224	200,000	44,800	0.2240	1.043	1.025	1.043	1.043	1.043	42,944	1.0432	0.00%
2002-06-06	0	0.224	0.220	0.224	0.224	0.225	932,000	208,818	0.2241	1.043	1.025	1.043	1.043	1.048	200,119	1.0435	-0.88%
2002-06-05	0	0.226	0.225	0.226	0.223	0.227	1,868,000	420,600	0.2252	1.053	1.048	1.053	1.039	1.057	401,096	1.0486	2.73%
2002-06-04	0	0.220	0.220	0.222	0.220	0.220	2,094,000	460,680	0.2200	1.025	1.025	1.034	1.025	1.025	449,623	1.0246	-2.22%
2002-06-03	0	0.225	0.221	0.225	0.225	0.225	1,120,000	252,000	0.2250	1.048	1.029	1.048	1.048	1.048	240,486	1.0479	0.00%
2002-05-31	0	0.225	0.221	0.225	0.222	0.225	1,904,000	427,220	0.2244	1.048	1.029	1.048	1.034	1.048	408,826	1.0450	0.90%
2002-05-30	0	0.223	0.220	0.223	0.221	0.232	4,570,000	1,027,480	0.2248	1.039	1.025	1.039	1.029	1.080	981,269	1.0471	-3.04%
2002-05-29	0	0.230	0.231	0.232	0.230	0.232	1,170,000	270,140	0.2309	1.071	1.076	1.080	1.071	1.080	251,222	1.0753	-2.95%
2002-05-28	0	0.237	0.235	0.237	0.233	0.237	682,000	161,334	0.2366	1.104	1.094	1.104	1.085	1.104	146,439	1.1017	0.00%
2002-05-27	0	0.237	0.235	0.237	0.235	0.245	5,800,000	1,374,736	0.2370	1.104	1.094	1.104	1.094	1.141	1,245,374	1.1039	0.00%
2002-05-24	0	0.237	0.237	0.239	0.234	0.245	1,102,000	264,708	0.2402	1.104	1.104	1.113	1.090	1.141	236,621	1.1187	-3.27%
2002-05-23	0	0.245	0.230	0.240	0.225	0.250	5,260,000	1,272,900	0.2420	1.141	1.071	1.118	1.048	1.164	1,129,425	1.1270	7.46%
2002-05-22	0	0.228	0.228	0.235	0.223	0.235	300,000	68,540	0.2285	1.062	1.062	1.094	1.039	1.094	64,416	1.0640	-3.80%
2002-05-21	0	0.237	0.237	0.238	0.230	0.250	4,580,000	1,118,158	0.2441	1.104	1.104	1.108	1.071	1.164	983,416	1.1370	-0.84%
2002-05-17	0	0.239	0.239	0.244	0.220	0.245	12,330,000	2,897,870	0.2350	1.113	1.113	1.136	1.025	1.141	2,647,493	1.0946	8.64%
2002-05-16	0	0.220	0.225	0.228	0.212	0.212	300,000	63,600	0.2120	1.025	1.048	1.062	0.987	0.987	64,416	0.9873	0.00%
2002-05-15	0	0.220	0.220	0.228	0.201	0.201	10,000	2,010	0.2010	1.025	1.025	1.062	0.936	0.936	2,147	0.9361	7.32%
2002-05-14	0	0.205	0.205	0.210	0.204	0.210	534,000	109,936	0.2059	0.955	0.955	0.978	0.950	0.978	114,660	0.9588	-2.84%
2002-05-13	0	0.211	0.208	0.211	0.210	0.212	814,000	171,686	0.2109	0.983	0.969	0.983	0.978	0.987	174,782	0.9823	-3.65%
2002-05-10	0	0.219	0.219	0.220	0.211	0.220	240,000	50,980	0.2124	1.020	1.020	1.025	0.983	1.025	51,533	0.9893	-0.45%
2002-05-09	0	0.220	0.212	0.220	0.220	0.220	100,000	22,000	0.2200	1.025	0.987	1.025	1.025	1.025	21,472	1.0246	3.77%
2002-05-08	0	0.212	0.212	0.220	0.212	0.224	550,000	120,040	0.2183	0.987	0.987	1.025	0.987	1.043	118,096	1.0165	-4.50%
2002-05-07	0	0.222	0.213	0.222	0.221	0.222	300,000	66,550	0.2218	1.034	0.992	1.034	1.029	1.034	64,416	1.0331	-1.77%
2002-05-06	0	0.226	0.221	0.226	0.220	0.228	1,160,000	263,160	0.2269	1.053	1.029	1.053	1.025	1.062	249,075	1.0566	-0.44%
2002-05-03	0	0.227	-	0.227	0.227	0.227	200,000	45,400	0.2270	1.057	-	1.057	1.057	1.057	42,944	1.0572	0.00%
2002-05-02	0	0.227	0.220	0.227	0.220	0.227	200,000	44,700	0.2235	1.057	1.025	1.057	1.025	1.057	42,944	1.0409	3.18%
2002-04-30	0	0.220	0.220	0.225	0.220	0.227	700,000	158,000	0.2257	1.025	1.025	1.048	1.025	1.057	150,304	1.0512	-1.79%
2002-04-29	0	0.224	0.224	0.228	0.224	0.227	710,000	160,840	0.2265	1.043	1.043	1.062	1.043	1.057	152,451	1.0550	2.75%
2002-04-26	0	0.218	0.218	0.227	0.218	0.226	491,998	110,332	0.2243	1.015	1.015	1.057	1.015	1.053	105,642	1.0444	-3.54%
2002-04-25	0	0.226	0.221	0.227	0.226	0.228	1,180,000	267,970	0.2271	1.053	1.029	1.057	1.053	1.062	253,369	1.0576	2.73%
2002-04-24	0	0.220	0.220	0.224	0.200	0.220	544,000	119,600	0.2199	1.025	1.025	1.043	0.931	1.025	116,807	1.0239	-4.35%
2002-04-23	0	0.230	0.222	0.230	0.212	0.230	2,272,000	497,730	0.2191	1.071	1.034	1.071	0.987	1.071	487,843	1.0203	4.55%
2002-04-22	0	0.220	-	0.225	0.220	0.225	300,000	67,000	0.2233	1.025	-	1.048	1.025	1.048	64,416	1.0401	-3.51%
2002-04-19	0	0.228	0.228	0.229	0.223	0.238	1,144,000	262,682	0.2296	1.062	1.062	1.067	1.039	1.108	245,639	1.0694	-0.87%
2002-04-18	0	0.230	0.227	0.230	0.226	0.230	1,480,000	337,590	0.2281	1.071	1.057	1.071	1.053	1.071	317,785	1.0623	1.77%
2002-04-17	0	0.226	0.226	0.227	0.219	0.228	634,000	141,512	0.2232	1.053	1.053	1.057	1.020	1.062	136,132	1.0395	7.62%
2002-04-16	0	0.210	0.206	0.220	0.200	0.230	3,730,000	791,776	0.2123	0.978	0.959	1.025	0.931	1.071	800,904	0.9886	2.94%
2002-04-15	0	0.204	0.200	0.204	0.191	0.205	5,884,000	1,160,344	0.1972	0.950	0.931	0.950	0.890	0.955	1,263,410	0.9184	0.00%
2002-04-12	0	0.204	0.202	0.205	0.202	0.210	3,366,000	690,952	0.2053	0.950	0.941	0.955	0.941	0.978	722,746	0.9560	-1.92%
2002-04-11	0	0.208	0.201	0.208	0.205	0.210	2,100,000	437,384	0.2083	0.969	0.936	0.969	0.955	0.978	450,911	0.9700	1.46%
2002-04-10	0	0.205	0.199	0.205	0.200	0.205	1,100,000	222,300	0.2021	0.955	0.927	0.955	0.931	0.955	236,192	0.9412	-0.49%
2002-04-09	0	0.206	0.199	0.206	0.200	0.206	1,551,998	316,700	0.2041	0.959	0.927	0.959	0.931	0.959	333,244	0.9504	5.10%
2002-04-08	0	0.196	0.196	0.201	0.196	0.225	6,788,000	1,394,498	0.2054	0.913	0.913	0.936	0.913	1.048	1,457,517	0.9568	-14.78%
2002-04-04	0	0.230	-	0.230	0.232	0.232	120,000	27,840	0.2320	1.071	-	1.071	1.080	1.080	25,766	1.0805	-2.54%
2002-04-03	0	0.236	0.228	0.236	0.230	0.250	622,000	150,876	0.2426	1.099	1.062	1.099	1.071	1.164	133,556	1.1297	-2.48%
2002-04-02	1	0.242	-	-	-	-	0	0	-	1.127	-	-	-	-	0	-	0.00%
2002-03-28	0	0.242	0.240	0.243	0.205	0.250	10,934,000	2,584,102	0.2363	1.127	1.118	1.132	0.955	1.164	2,347,745	1.1007	18.05%
2002-03-27	0	0.205	0.199	0.205	0.205	0.213	838,000	172,234	0.2055	0.955	0.927	0.955	0.955	0.992	179,935	0.9572	0.00%
2002-03-26	0	0.205	0.205	-	0.199	0.200	540,000	107,730	0.1995	0.955	0.955	-	0.927	0.931	115,949	0.9291	3.54%
2002-03-25	0	0.198	0.198	0.199	0.198	0.200	2,350,000	469,390	0.1997	0.922	0.922	0.927	0.922	0.931	504,591	0.9302	-1.98%
2002-03-22	0	0.202	0.200	0.203	0.201	0.205	1,900,000	386,370	0.2034	0.941	0.931	0.945	0.936	0.955	407,967	0.9471	-0.98%
2002-03-21	0	0.204	0.203	0.204	0.204	0.210	728,000	149,892	0.2059	0.950	0.945	0.950	0.950	0.978	156,316	0.9589	-2.86%
2002-03-20	0	0.210	0.208	0.215	0.208	0.210	2,360,000	492,580	0.2087	0.978	0.969	1.001	0.969	0.978	506,738	0.9721	0.96%
2002-03-19	0	0.208	0.207	0.213	-	-	6,147,788	1,278,740	0.2080	0.969	0.964	0.992	-	-	1,320,051	0.9687	0.00%
2002-03-18	0	0.208	0.203	0.208	0.204	0.208	522,000	106,698	0.2044	0.969	0.945	0.969	0.950	0.969	112,084	0.9519	0.00%
2002-03-15	0	0.208	0.205	0.208	0.205	0.210	670,000	139,200	0.2078	0.969	0.955	0.969	0.955	0.978	143,862	0.9676	-0.95%
2002-03-14	0	0.210	0.207	0.210	0.210	0.210	550,000	115,500	0.2100	0.978	0.964	0.978	0.978	0.978	118,096	0.9780	0.00%
2002-03-13	0	0.210	0.205	0.212	0.210	0.215	250,000	52,750	0.2110	0.978	0.955	0.987	0.978	1.001	53,680	0.9827	-2.33%
2002-03-12	0	0.215	0.205	0.215	0.205	0.215	374,000	79,020	0.2113	1.001	0.955	1.001	0.955	1.001	80,305	0.9840	0.00%
2002-03-11	0	0.215	0.212	0.216	0.215	0.220	1,600,000	349,920	0.2187	1.001	0.987	1.006	1.001	1.025	343,551	1.0185	2.38%
2002-03-08	0	0.210	0.205	0.210	0.210	0.210	100,000	21,000	0.2100	0.978	0.955	0.978	0.978	0.978	21,472	0.9780	0.00%
2002-03-07	0	0.210	0.201	0.210	0.200	0.213	2,454,000	508,894	0.2074	0.978	0.936	0.978	0.931	0.992	526,922	0.9658	0.96%
2002-03-06	0	0.208	0.206	0.209	0.200	0.212	2,720,000	560,120	0.2059	0.969	0.959	0.973	0.931	0.987	584,037	0.9590	5.05%
2002-03-05	0	0.198	0.198	0.200	0.195	0.200	1,400,000	278,214	0.1987	0.922	0.922	0.931	0.908	0.931	300,608	0.9255	0.51%
2002-03-04	0	0.197	0.195	0.198	0.195	0.198	522,000	102,540	0.1964	0.917	0.908	0.922	0.908	0.922	112,084	0.9149	0.00%
2002-03-01	0	0.197	0.197	0.199	0.195	0.195	2,054,000	402,484	0.1960	0.917	0.917	0.927	0.908	0.908	441,034	0.9126	-1.50%
2002-02-28	0	0.200	0.197	0.200	0.199	0.200	1,224,000	244,600	0.1998	0.931	0.917	0.931	0.927	0.931	262,817	0.9307	0.00%
2002-02-27	0	0.200	0.196	0.200	0.195	0.200	1,106,000	218,744	0.1978	0.931	0.913	0.931	0.908	0.931	237,480	0.9211	0.00%
2002-02-26	0	0.200	0.199	0.200	0.196	0.205	1,200,000	241,050	0.2009	0.931	0.927	0.931	0.913	0.955	257,664	0.9355	-1.96%
2002-02-25	0	0.204	0.202	0.204	0.200	0.206	2,760,000	561,958	0.2036	0.950	0.941	0.950	0.931	0.959	592,626	0.9483	2.00%
2002-02-22	0	0.200	0.202	0.203	0.200	0.200	100,000	20,000	0.2000	0.931	0.941	0.945	0.931	0.931	21,472	0.9314	-1.48%
2002-02-21	0	0.203	0.201	0.203	0.200	0.203	799,000	160,634	0.2010	0.945	0.936	0.945	0.931	0.945	171,561	0.9363	1.50%
2002-02-20	0	0.200	0.200	0.203	0.196	0.200	1,862,000	370,686	0.1991	0.931	0.931	0.945	0.913	0.931	399,808	0.9272	0.00%
2002-02-19	0	0.200	0.198	0.200	0.200	0.203	2,990,000	598,300	0.2001	0.931	0.922	0.931	0.931	0.945	642,012	0.9319	-2.44%
2002-02-18	0	0.205	0.201	0.205	0.205	0.205	900,000	184,500	0.2050	0.955	0.936	0.955	0.955	0.955	193,248	0.9547	0.00%
2002-02-15	0	0.205	0.196	0.205	0.195	0.208	1,430,000	290,572	0.2032	0.955	0.913	0.955	0.908	0.969	307,049	0.9463	0.99%
2002-02-11	0	0.203	0.200	0.205	-	-	0	0	-	0.945	0.931	0.955	-	-	0	-	0.00%
2002-02-08	0	0.203	0.202	0.206	0.203	0.207	6,331,000	1,299,616	0.2053	0.945	0.941	0.959	0.945	0.964	1,359,390	0.9560	-3.33%
2002-02-07	0	0.210	0.205	0.215	0.210	0.219	540,000	116,456	0.2157	0.978	0.955	1.001	0.978	1.020	115,949	1.0044	0.48%
2002-02-06	0	0.209	0.209	0.217	0.203	0.205	38,000	7,774	0.2046	0.973	0.973	1.011	0.945	0.955	8,159	0.9528	-0.48%
2002-02-05	0	0.210	0.204	0.210	0.203	0.210	766,000	158,440	0.2068	0.978	0.950	0.978	0.945	0.978	164,475	0.9633	0.00%
2002-02-04	0	0.210	0.204	0.213	0.210	0.214	610,000	129,390	0.2121	0.978	0.950	0.992	0.978	0.997	130,979	0.9879	-2.78%
2002-02-01	0	0.216	0.215	0.217	0.215	0.216	810,000	174,350	0.2152	1.006	1.001	1.011	1.001	1.006	173,923	1.0025	-0.92%
2002-01-31	0	0.218	0.217	0.218	0.216	0.220	1,720,000	377,200	0.2193	1.015	1.011	1.015	1.006	1.025	369,318	1.0213	0.00%
2002-01-30	0	0.218	0.216	0.218	0.215	0.218	492,000	106,262	0.2160	1.015	1.006	1.015	1.001	1.015	105,642	1.0059	-0.91%
2002-01-29	0	0.220	0.218	0.220	0.220	0.220	798,000	175,560	0.2200	1.025	1.015	1.025	1.025	1.025	171,346	1.0246	0.00%
2002-01-28	0	0.220	0.220	0.223	0.220	0.225	4,432,000	986,560	0.2226	1.025	1.025	1.039	1.025	1.048	951,637	1.0367	-0.45%
2002-01-25	0	0.221	0.216	0.221	0.216	0.225	1,890,000	417,858	0.2211	1.029	1.006	1.029	1.006	1.048	405,820	1.0297	1.38%
2002-01-24	0	0.218	0.217	0.220	0.217	0.218	670,000	145,770	0.2176	1.015	1.011	1.025	1.011	1.015	143,862	1.0133	-3.54%
2002-01-23	0	0.226	0.215	0.226	0.215	0.226	1,650,000	364,100	0.2207	1.053	1.001	1.053	1.001	1.053	354,287	1.0277	-0.44%
2002-01-22	0	0.227	0.220	0.227	0.220	0.227	470,000	106,070	0.2257	1.057	1.025	1.057	1.025	1.057	100,918	1.0510	0.00%
2002-01-21	0	0.227	0.218	0.227	0.220	0.227	220,000	48,840	0.2220	1.057	1.015	1.057	1.025	1.057	47,238	1.0339	-0.87%
2002-01-18	0	0.229	0.222	0.229	0.216	0.235	5,336,000	1,203,742	0.2256	1.067	1.034	1.067	1.006	1.094	1,145,744	1.0506	-0.43%
2002-01-17	0	0.230	0.210	0.230	0.207	0.230	934,000	207,348	0.2220	1.071	0.978	1.071	0.964	1.071	200,548	1.0339	9.52%
2002-01-16	0	0.210	0.210	0.217	0.191	0.210	624,000	126,490	0.2027	0.978	0.978	1.011	0.890	0.978	133,985	0.9441	9.95%
2002-01-15	0	0.191	0.189	0.191	0.188	0.195	4,476,000	856,374	0.1913	0.890	0.880	0.890	0.876	0.908	961,085	0.8910	-5.45%
2002-01-14	0	0.202	0.192	0.202	0.200	0.209	1,708,000	344,808	0.2019	0.941	0.894	0.941	0.931	0.973	366,741	0.9402	-3.81%
2002-01-11	0	0.210	0.206	0.210	0.206	0.210	916,000	191,680	0.2093	0.978	0.959	0.978	0.959	0.978	196,683	0.9746	0.00%
2002-01-10	0	0.210	0.206	0.210	0.201	0.220	2,138,000	447,896	0.2095	0.978	0.959	0.978	0.936	1.025	459,071	0.9757	-4.55%
2002-01-09	0	0.220	0.216	0.220	0.215	0.224	3,788,000	829,478	0.2190	1.025	1.006	1.025	1.001	1.043	813,358	1.0198	-1.79%
2002-01-08	0	0.224	0.224	0.229	0.224	0.230	4,096,000	938,066	0.2290	1.043	1.043	1.067	1.043	1.071	879,492	1.0666	0.00%
2002-01-07	0	0.224	0.223	0.230	0.224	0.237	2,550,000	579,534	0.2273	1.043	1.039	1.071	1.043	1.104	547,535	1.0584	-3.86%
2002-01-04	0	0.233	0.232	0.236	0.233	0.233	200,000	46,600	0.2330	1.085	1.080	1.099	1.085	1.085	42,944	1.0851	-1.27%
2002-01-03	0	0.236	0.237	0.238	0.230	0.236	1,376,000	317,816	0.2310	1.099	1.104	1.108	1.071	1.099	295,454	1.0757	2.16%
2002-01-02	0	0.231	0.230	0.231	0.230	0.237	1,384,000	318,708	0.2303	1.076	1.071	1.076	1.071	1.104	297,172	1.0725	-2.53%
2001-12-31	0	0.237	0.237	0.238	0.230	0.230	400,000	92,000	0.2300	1.104	1.104	1.108	1.071	1.071	85,888	1.0712	3.04%
2001-12-28	0	0.230	0.230	0.234	0.228	0.230	230,000	52,684	0.2291	1.071	1.071	1.090	1.062	1.071	49,386	1.0668	-0.43%
2001-12-27	0	0.231	0.230	0.240	0.228	0.231	220,000	50,760	0.2307	1.076	1.071	1.118	1.062	1.076	47,238	1.0746	-1.70%
2001-12-24	0	0.235	0.235	0.236	0.227	0.228	230,000	52,310	0.2274	1.094	1.094	1.099	1.057	1.062	49,386	1.0592	2.17%
2001-12-21	0	0.230	0.230	0.235	0.230	0.235	302,000	69,818	0.2312	1.071	1.071	1.094	1.071	1.094	64,845	1.0767	0.00%
2001-12-20	0	0.230	0.230	0.240	0.229	0.240	1,774,000	420,626	0.2371	1.071	1.071	1.118	1.067	1.118	380,913	1.1043	-2.13%
2001-12-19	0	0.235	0.233	0.235	0.227	0.237	1,928,000	448,398	0.2326	1.094	1.085	1.094	1.057	1.104	413,979	1.0831	-2.08%
2001-12-18	0	0.240	0.233	0.240	0.232	0.249	1,370,000	327,130	0.2388	1.118	1.085	1.118	1.080	1.160	294,166	1.1121	-2.04%
2001-12-17	0	0.245	0.245	0.249	0.245	0.250	510,000	126,262	0.2476	1.141	1.141	1.160	1.141	1.164	109,507	1.1530	-3.92%
2001-12-14	0	0.255	0.250	0.260	0.245	0.255	700,000	175,060	0.2501	1.188	1.164	1.211	1.141	1.188	150,304	1.1647	0.00%
2001-12-13	0	0.255	0.250	0.260	0.250	0.260	2,416,000	613,140	0.2538	1.188	1.164	1.211	1.164	1.211	518,763	1.1819	2.00%
2001-12-12	0	0.250	0.250	0.260	0.250	0.260	1,751,000	440,540	0.2516	1.164	1.164	1.211	1.164	1.211	375,974	1.1717	-3.85%
2001-12-11	0	0.260	0.255	0.260	0.255	0.260	340,000	87,900	0.2585	1.211	1.188	1.211	1.188	1.211	73,005	1.2040	1.96%
2001-12-10	0	0.255	0.255	0.260	0.250	0.260	1,540,000	390,000	0.2532	1.188	1.188	1.211	1.164	1.211	330,668	1.1794	-1.92%
2001-12-07	0	0.260	0.255	0.270	0.250	0.260	1,064,000	274,220	0.2577	1.211	1.188	1.257	1.164	1.211	228,462	1.2003	0.00%
2001-12-06	0	0.260	0.255	0.260	0.250	0.265	10,276,745	2,619,976	0.2549	1.211	1.188	1.211	1.164	1.234	2,206,619	1.1873	-1.89%
2001-12-05	0	0.265	0.265	0.270	0.260	0.280	2,680,000	719,600	0.2685	1.234	1.234	1.257	1.211	1.304	575,449	1.2505	-1.85%
2001-12-04	0	0.270	0.265	0.275	0.265	0.275	1,446,000	392,230	0.2713	1.257	1.234	1.281	1.234	1.281	310,485	1.2633	-1.82%
2001-12-03	0	0.275	0.275	0.280	0.265	0.275	2,744,000	750,800	0.2736	1.281	1.281	1.304	1.234	1.281	589,191	1.2743	5.77%
2001-11-30	0	0.260	0.260	0.265	0.260	0.305	14,272,000	4,031,350	0.2825	1.211	1.211	1.234	1.211	1.420	3,064,479	1.3155	0.00%
2001-11-29	0	0.260	0.255	0.260	0.250	0.265	4,378,000	1,127,290	0.2575	1.211	1.188	1.211	1.164	1.234	940,043	1.1992	-1.89%
2001-11-28	0	0.265	0.265	0.270	0.260	0.315	125,592,256	32,751,704	0.2608	1.234	1.234	1.257	1.211	1.467	26,967,125	1.2145	-3.64%
2001-11-27	0	0.275	0.270	0.275	0.250	0.280	107,422,166	26,999,772	0.2513	1.281	1.257	1.281	1.164	1.304	23,065,650	1.1706	10.00%
2001-11-26	0	0.250	0.250	0.260	0.240	0.250	1,720,000	414,904	0.2412	1.164	1.164	1.211	1.118	1.164	369,318	1.1234	4.60%
2001-11-23	0	0.239	0.239	0.240	0.238	0.240	1,098,000	262,624	0.2392	1.113	1.113	1.118	1.108	1.118	235,762	1.1139	2.14%
2001-11-22	0	0.234	0.230	0.234	0.230	0.234	200,000	46,450	0.2323	1.090	1.071	1.090	1.071	1.090	42,944	1.0816	0.86%
2001-11-21	0	0.232	0.229	0.234	0.230	0.234	894,000	206,616	0.2311	1.080	1.067	1.090	1.071	1.090	191,959	1.0764	-2.11%
2001-11-20	0	0.237	0.233	0.244	0.237	0.246	520,000	125,550	0.2414	1.104	1.085	1.136	1.104	1.146	111,654	1.1245	-3.27%
2001-11-19	0	0.245	0.242	0.248	0.245	0.248	240,000	58,920	0.2455	1.141	1.127	1.155	1.141	1.155	51,533	1.1434	-1.21%
2001-11-16	0	0.248	0.243	0.248	0.248	0.250	250,000	61,960	0.2478	1.155	1.132	1.155	1.155	1.164	53,680	1.1542	-0.80%
2001-11-15	0	0.250	0.248	0.250	0.248	0.250	984,000	244,830	0.2488	1.164	1.155	1.164	1.155	1.164	211,284	1.1588	4.17%
2001-11-14	0	0.240	0.240	-	0.230	0.240	1,876,000	442,318	0.2358	1.118	1.118	-	1.071	1.118	402,814	1.0981	-0.41%
2001-11-13	1	0.241	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
2001-11-12	1	0.241	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
2001-11-09	1	0.241	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
2001-11-08	1	0.241	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
2001-11-07	1	0.241	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
2001-11-06	1	0.241	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
2001-11-05	1	0.241	-	-	-	-	0	0	-	1.122	-	-	-	-	0	-	0.00%
2001-11-02	0	0.241	0.241	0.244	0.241	0.241	10,000	2,410	0.2410	1.122	1.122	1.136	1.122	1.122	2,147	1.1224	-0.82%
2001-11-01	0	0.243	0.241	0.250	0.241	0.243	140,000	33,820	0.2416	1.132	1.122	1.164	1.122	1.132	30,061	1.1251	-2.02%
2001-10-31	0	0.248	0.241	0.250	-	-	0	0	-	1.155	1.122	1.164	-	-	0	-	0.00%
2001-10-30	0	0.248	0.242	0.248	-	-	0	0	-	1.155	1.127	1.155	-	-	0	-	-0.80%
2001-10-29	0	0.250	0.245	0.255	0.250	0.250	24,000	6,000	0.2500	1.164	1.141	1.188	1.164	1.164	5,153	1.1643	0.00%
2001-10-26	0	0.250	0.244	0.250	0.250	0.250	800,000	200,000	0.2500	1.164	1.136	1.164	1.164	1.164	171,776	1.1643	2.04%
2001-10-24	0	0.245	0.242	0.250	0.245	0.245	500,000	122,500	0.2450	1.141	1.127	1.164	1.141	1.141	107,360	1.1410	-2.00%
2001-10-23	0	0.250	0.244	0.255	0.228	0.250	762,000	185,996	0.2441	1.164	1.136	1.188	1.062	1.164	163,616	1.1368	9.65%
2001-10-22	0	0.228	0.228	0.235	0.223	0.228	600,000	135,508	0.2258	1.062	1.062	1.094	1.039	1.062	128,832	1.0518	1.33%
2001-10-19	0	0.225	0.220	0.225	0.225	0.225	404,000	90,900	0.2250	1.048	1.025	1.048	1.048	1.048	86,747	1.0479	1.81%
2001-10-18	0	0.221	0.220	0.230	0.213	0.223	320,000	70,600	0.2206	1.029	1.025	1.071	0.992	1.039	68,710	1.0275	-3.49%
2001-10-17	0	0.229	0.228	0.235	0.228	0.239	572,000	133,450	0.2333	1.067	1.062	1.094	1.062	1.113	122,820	1.0866	-2.55%
2001-10-16	0	0.235	0.235	0.240	0.233	0.236	610,000	143,330	0.2350	1.094	1.094	1.118	1.085	1.099	130,979	1.0943	-2.08%
2001-10-15	0	0.240	0.233	0.240	0.240	0.245	370,000	89,050	0.2407	1.118	1.085	1.118	1.118	1.141	79,446	1.1209	0.84%
2001-10-12	0	0.238	0.238	0.255	0.238	0.245	300,000	72,220	0.2407	1.108	1.108	1.188	1.108	1.141	64,416	1.1212	-3.25%
2001-10-11	0	0.246	0.243	0.250	0.242	0.255	1,518,000	377,952	0.2490	1.146	1.132	1.164	1.127	1.188	325,944	1.1596	2.50%
2001-10-10	0	0.240	0.232	0.240	0.228	0.240	300,000	69,700	0.2323	1.118	1.080	1.118	1.062	1.118	64,416	1.0820	7.14%
2001-10-09	0	0.224	0.224	-	0.223	0.223	120,000	26,760	0.2230	1.043	1.043	-	1.039	1.039	25,766	1.0386	-1.75%
2001-10-08	0	0.228	0.228	-	0.228	0.228	300,000	68,400	0.2280	1.062	1.062	-	1.062	1.062	64,416	1.0618	-0.87%
2001-10-05	0	0.230	0.230	0.240	0.230	0.235	400,000	92,150	0.2304	1.071	1.071	1.118	1.071	1.094	85,888	1.0729	-2.13%
2001-10-04	0	0.235	0.232	0.240	0.232	0.235	300,000	70,200	0.2340	1.094	1.080	1.118	1.080	1.094	64,416	1.0898	-6.00%
2001-10-03	0	0.250	-	0.250	0.255	0.255	100,000	25,500	0.2550	1.164	-	1.164	1.188	1.188	21,472	1.1876	-1.96%
2001-09-28	0	0.255	0.250	0.255	0.242	0.255	546,000	135,142	0.2475	1.188	1.164	1.188	1.127	1.188	117,237	1.1527	6.25%
2001-09-27	0	0.240	0.238	0.249	0.239	0.250	2,489,000	602,687	0.2421	1.118	1.108	1.160	1.113	1.164	534,437	1.1277	-2.44%
2001-09-26	0	0.246	0.243	0.250	0.240	0.255	3,092,000	771,982	0.2497	1.146	1.132	1.164	1.118	1.188	663,913	1.1628	3.36%
2001-09-25	0	0.238	0.238	0.242	0.222	0.242	870,000	204,018	0.2345	1.108	1.108	1.127	1.034	1.127	186,806	1.0921	4.39%
2001-09-24	0	0.228	0.211	0.220	0.208	0.228	644,000	139,876	0.2172	1.062	0.983	1.025	0.969	1.062	138,279	1.0115	9.09%
2001-09-21	0	0.209	0.204	0.209	0.202	0.210	1,974,000	411,958	0.2087	0.973	0.950	0.973	0.941	0.978	423,857	0.9719	-0.48%
2001-09-20	0	0.210	0.208	0.210	0.210	0.220	4,604,000	982,326	0.2134	0.978	0.969	0.978	0.978	1.025	988,569	0.9937	-4.55%
2001-09-19	0	0.220	0.214	0.220	0.213	0.220	498,000	109,294	0.2195	1.025	0.997	1.025	0.992	1.025	106,930	1.0221	0.92%
2001-09-18	0	0.218	0.217	0.220	0.217	0.220	10,968,000	2,411,824	0.2199	1.015	1.011	1.025	1.011	1.025	2,355,045	1.0241	-3.11%
2001-09-17	0	0.225	0.225	0.239	0.225	0.225	150,000	33,750	0.2250	1.048	1.048	1.113	1.048	1.048	32,208	1.0479	-5.86%
2001-09-14	0	0.239	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2001-09-13	0	0.239	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2001-09-12	0	0.239	-	0.239	-	-	0	0	-	1.113	-	1.113	-	-	0	-	-2.45%
2001-09-11	0	0.245	0.244	0.245	0.230	0.245	2,216,000	520,550	0.2349	1.141	1.136	1.141	1.071	1.141	475,819	1.0940	1.24%
2001-09-10	0	0.242	0.238	0.240	0.228	0.245	3,804,000	906,030	0.2382	1.127	1.108	1.118	1.062	1.141	816,794	1.1093	2.98%
2001-09-07	0	0.235	0.235	0.238	0.235	0.242	1,302,000	311,990	0.2396	1.094	1.094	1.108	1.094	1.127	279,565	1.1160	-6.00%
2001-09-06	0	0.250	0.244	0.250	0.247	0.250	228,000	56,520	0.2479	1.164	1.136	1.164	1.150	1.164	48,956	1.1545	1.21%
2001-09-05	0	0.247	0.243	0.247	0.243	0.250	344,000	84,236	0.2449	1.150	1.132	1.150	1.132	1.164	73,864	1.1404	0.82%
2001-09-04	0	0.245	0.245	0.250	0.245	0.250	130,000	32,000	0.2462	1.141	1.141	1.164	1.141	1.164	27,914	1.1464	-2.00%
2001-09-03	0	0.250	0.242	0.249	0.241	0.250	3,250,000	794,508	0.2445	1.164	1.127	1.160	1.122	1.164	697,839	1.1385	-1.96%
2001-08-31	0	0.255	0.250	0.255	0.245	0.255	916,000	228,580	0.2495	1.188	1.164	1.188	1.141	1.188	196,683	1.1622	0.00%
2001-08-30	0	0.255	0.242	0.255	0.241	0.255	1,990,000	492,486	0.2475	1.188	1.127	1.188	1.122	1.188	427,292	1.1526	2.00%
2001-08-29	0	0.250	0.240	0.250	0.240	0.250	700,000	169,520	0.2422	1.164	1.118	1.164	1.118	1.164	150,304	1.1278	0.00%
2001-08-28	0	0.250	0.247	0.250	0.247	0.250	960,000	237,280	0.2472	1.164	1.150	1.164	1.150	1.164	206,131	1.1511	0.00%
2001-08-27	0	0.250	0.240	0.250	0.240	0.250	320,000	78,400	0.2450	1.164	1.118	1.164	1.118	1.164	68,710	1.1410	3.31%
2001-08-24	0	0.242	0.242	0.245	0.242	0.243	730,000	177,130	0.2426	1.127	1.127	1.141	1.127	1.132	156,745	1.1300	0.83%
2001-08-23	0	0.240	0.240	0.248	0.240	0.240	500,000	120,600	0.2412	1.118	1.118	1.155	1.118	1.118	107,360	1.1233	-1.23%
2001-08-22	0	0.243	0.243	0.246	0.235	0.246	662,000	161,152	0.2434	1.132	1.132	1.146	1.094	1.146	142,144	1.1337	0.00%
2001-08-21	0	0.243	0.241	0.245	0.239	0.245	1,146,000	278,694	0.2432	1.132	1.122	1.141	1.113	1.141	246,069	1.1326	0.00%
2001-08-20	0	0.243	0.243	0.245	0.242	0.245	3,354,000	816,168	0.2433	1.132	1.132	1.141	1.127	1.141	720,170	1.1333	0.41%
2001-08-17	0	0.242	0.242	0.245	0.242	0.247	874,000	213,772	0.2446	1.127	1.127	1.141	1.127	1.150	187,665	1.1391	-3.20%
2001-08-16	0	0.250	0.242	0.250	0.242	0.250	380,000	93,240	0.2454	1.164	1.127	1.164	1.127	1.164	81,593	1.1427	2.88%
2001-08-15	0	0.243	0.243	0.250	0.242	0.250	1,339,600	333,468	0.2489	1.132	1.132	1.164	1.127	1.164	287,638	1.1593	-2.80%
2001-08-14	0	0.250	0.250	0.265	-	-	0	0	-	1.164	1.164	1.234	-	-	0	-	0.00%
2001-08-13	0	0.250	0.250	0.270	0.248	0.260	3,414,000	858,426	0.2514	1.164	1.164	1.257	1.155	1.211	733,053	1.1710	-1.96%
2001-08-10	0	0.255	0.255	0.270	0.255	0.265	86,000	21,950	0.2552	1.188	1.188	1.257	1.188	1.234	18,466	1.1887	0.00%
2001-08-09	0	0.255	0.250	0.260	0.255	0.285	2,734,000	701,390	0.2565	1.188	1.164	1.211	1.188	1.327	587,044	1.1948	-1.92%
2001-08-08	0	0.260	0.260	0.265	0.255	0.260	5,230,000	1,351,550	0.2584	1.211	1.211	1.234	1.188	1.211	1,122,984	1.2035	-3.70%
2001-08-07	0	0.270	0.265	0.280	0.250	0.295	3,740,000	1,051,040	0.2810	1.257	1.234	1.304	1.164	1.374	803,051	1.3088	-6.90%
2001-08-06	0	0.290	0.290	0.300	0.290	0.320	1,412,000	416,720	0.2951	1.351	1.351	1.397	1.351	1.490	303,184	1.3745	1.75%
2001-08-03	0	0.285	0.285	0.290	0.280	0.295	1,604,000	461,860	0.2879	1.327	1.327	1.351	1.304	1.374	344,410	1.3410	-1.72%
2001-08-02	0	0.290	0.280	0.290	0.280	0.330	9,056,000	2,627,080	0.2901	1.351	1.304	1.351	1.304	1.537	1,944,501	1.3510	-36.96%
2001-08-01	1	0.460	-	-	-	-	0	0	-	2.142	-	-	-	-	0	-	0.00%
2001-07-31	1	0.460	-	-	-	-	0	0	-	2.142	-	-	-	-	0	-	0.00%
2001-07-30	1	0.460	-	-	-	-	0	0	-	2.142	-	-	-	-	0	-	0.00%
2001-07-27	0	0.460	0.455	0.465	0.455	0.465	200,000	91,950	0.4598	2.142	2.119	2.166	2.119	2.166	42,944	2.1412	-1.08%
2001-07-26	0	0.465	0.465	0.470	0.465	0.480	408,000	194,120	0.4758	2.166	2.166	2.189	2.166	2.235	87,606	2.2158	-6.06%
2001-07-24	0	0.495	0.485	0.495	0.495	0.500	32,000	15,850	0.4953	2.305	2.259	2.305	2.305	2.329	6,871	2.3068	-1.00%
2001-07-23	0	0.500	0.500	0.510	0.500	0.500	50,000	25,000	0.5000	2.329	2.329	2.375	2.329	2.329	10,736	2.3286	0.00%
2001-07-20	0	0.500	0.500	0.510	0.500	0.500	150,000	75,000	0.5000	2.329	2.329	2.375	2.329	2.329	32,208	2.3286	0.00%
2001-07-19	0	0.500	0.480	0.520	0.500	0.500	80,000	40,000	0.5000	2.329	2.235	2.422	2.329	2.329	17,178	2.3286	0.00%
2001-07-18	0	0.500	0.470	0.510	0.470	0.500	350,000	174,500	0.4986	2.329	2.189	2.375	2.189	2.329	75,152	2.3220	0.00%
2001-07-17	0	0.500	0.490	0.510	0.490	0.500	528,000	262,920	0.4980	2.329	2.282	2.375	2.282	2.329	113,372	2.3191	0.00%
2001-07-16	0	0.500	0.500	0.510	0.500	0.510	740,000	371,000	0.5014	2.329	2.329	2.375	2.329	2.375	158,893	2.3349	0.00%
2001-07-13	0	0.500	0.490	0.510	0.480	0.500	1,170,000	574,570	0.4911	2.329	2.282	2.375	2.235	2.329	251,222	2.2871	4.17%
2001-07-12	0	0.480	0.470	0.480	0.465	0.500	568,000	268,300	0.4724	2.235	2.189	2.235	2.166	2.329	121,961	2.1999	4.35%
2001-07-11	0	0.460	0.455	0.465	0.455	0.470	1,186,000	550,040	0.4638	2.142	2.119	2.166	2.119	2.189	254,658	2.1599	-4.17%
2001-07-10	0	0.480	0.470	0.480	0.450	0.490	1,942,000	903,180	0.4651	2.235	2.189	2.235	2.096	2.282	416,986	2.1660	-2.04%
2001-07-09	0	0.490	0.490	0.500	0.460	0.500	1,076,000	525,520	0.4884	2.282	2.282	2.329	2.142	2.329	231,038	2.2746	-2.00%
2001-07-05	0	0.500	0.500	0.560	0.500	0.560	1,532,000	804,840	0.5254	2.329	2.329	2.608	2.329	2.608	328,951	2.4467	-15.25%
2001-07-04	0	0.590	0.560	0.590	0.560	0.590	130,000	75,840	0.5834	2.748	2.608	2.748	2.608	2.748	27,914	2.7170	-1.67%
2001-07-03	0	0.600	0.560	0.600	0.560	0.600	208,000	121,900	0.5861	2.794	2.608	2.794	2.608	2.794	44,662	2.7294	0.00%
2001-06-29	0	0.600	0.550	0.600	0.600	0.600	80,000	48,000	0.6000	2.794	2.561	2.794	2.794	2.794	17,178	2.7943	0.00%
2001-06-28	0	0.600	0.580	0.610	0.600	0.610	90,000	54,400	0.6044	2.794	2.701	2.841	2.794	2.841	19,325	2.8150	-4.76%
2001-06-27	0	0.630	0.620	0.650	0.630	0.630	100,000	63,000	0.6300	2.934	2.887	3.027	2.934	2.934	21,472	2.9341	-3.08%
2001-06-26	0	0.650	0.630	0.650	-	-	0	0	-	3.027	2.934	3.027	-	-	0	-	-1.52%
2001-06-22	0	0.660	0.640	0.660	0.620	0.660	332,000	219,040	0.6598	3.074	2.981	3.074	2.887	3.074	71,287	3.0727	-5.71%
2001-06-21	0	0.700	0.700	0.710	0.660	0.700	230,000	153,800	0.6687	3.260	3.260	3.307	3.074	3.260	49,386	3.1143	6.06%
2001-06-20	0	0.660	0.660	0.690	0.660	0.670	96,000	63,560	0.6621	3.074	3.074	3.213	3.074	3.120	20,613	3.0835	-5.71%
2001-06-19	0	0.700	0.670	0.700	0.660	0.720	370,000	254,940	0.6890	3.260	3.120	3.260	3.074	3.353	79,446	3.2090	-2.78%
2001-06-18	0	0.720	0.710	0.750	0.660	0.720	204,000	140,440	0.6884	3.353	3.307	3.493	3.074	3.353	43,803	3.2062	0.00%
2001-06-15	0	0.720	0.720	-	0.700	0.700	100,000	70,000	0.7000	3.353	3.353	-	3.260	3.260	21,472	3.2601	2.86%
2001-06-14	0	0.700	0.670	0.700	0.700	0.700	80,000	56,000	0.7000	3.260	3.120	3.260	3.260	3.260	17,178	3.2601	-4.11%
2001-06-13	0	0.730	0.710	0.730	0.680	0.730	146,000	102,280	0.7005	3.400	3.307	3.400	3.167	3.400	31,349	3.2626	4.29%
2001-06-12	0	0.700	0.690	0.700	0.690	0.730	1,248,000	871,900	0.6986	3.260	3.213	3.260	3.213	3.400	267,970	3.2537	-2.78%
2001-06-11	0	0.720	0.710	0.730	0.720	0.740	250,000	181,600	0.7264	3.353	3.307	3.400	3.353	3.446	53,680	3.3830	-1.37%
2001-06-08	0	0.730	0.720	0.730	0.710	0.730	530,000	382,300	0.7213	3.400	3.353	3.400	3.307	3.400	113,801	3.3594	1.39%
2001-06-07	0	0.720	0.700	0.750	0.710	0.720	150,000	106,700	0.7113	3.353	3.260	3.493	3.307	3.353	32,208	3.3128	0.00%
2001-06-06	0	0.720	0.720	0.740	0.710	0.720	90,000	64,220	0.7136	3.353	3.353	3.446	3.307	3.353	19,325	3.3232	1.41%
2001-06-05	0	0.710	0.710	0.760	0.710	0.710	20,000	14,200	0.7100	3.307	3.307	3.539	3.307	3.307	4,294	3.3066	0.00%
2001-06-04	0	0.710	0.710	0.730	0.700	0.710	100,000	70,300	0.7030	3.307	3.307	3.400	3.260	3.307	21,472	3.2740	-4.05%
2001-06-01	0	0.740	0.700	0.750	-	-	0	0	-	3.446	3.260	3.493	-	-	0	-	0.00%
2001-05-31	0	0.740	0.740	0.780	0.700	0.740	120,000	85,700	0.7142	3.446	3.446	3.633	3.260	3.446	25,766	3.3260	0.00%
2001-05-30	0	0.740	0.710	0.750	0.710	0.760	255,820	187,914	0.7346	3.446	3.307	3.493	3.307	3.539	54,930	3.4210	-2.63%
2001-05-29	0	0.760	0.750	0.760	0.750	0.770	366,000	277,620	0.7585	3.539	3.493	3.539	3.493	3.586	78,587	3.5326	1.33%
2001-05-28	0	0.750	0.750	0.770	0.750	0.780	1,710,000	1,301,740	0.7613	3.493	3.493	3.586	3.493	3.633	367,171	3.5453	0.00%
2001-05-25	0	0.750	0.750	0.760	0.750	0.780	1,680,000	1,272,800	0.7576	3.493	3.493	3.539	3.493	3.633	360,729	3.5284	1.35%
2001-05-24	0	0.740	0.720	0.740	0.700	0.740	762,000	539,412	0.7079	3.446	3.353	3.446	3.260	3.446	163,616	3.2968	7.25%
2001-05-23	0	0.690	0.680	0.690	0.670	0.700	2,650,000	1,818,740	0.6863	3.213	3.167	3.213	3.120	3.260	569,007	3.1963	-1.43%
2001-05-22	0	0.700	0.700	0.710	0.700	0.790	1,820,400	1,341,924	0.7372	3.260	3.260	3.307	3.260	3.679	390,876	3.4331	-7.89%
2001-05-21	0	0.760	0.760	0.780	0.760	0.780	880,000	668,600	0.7598	3.539	3.539	3.633	3.539	3.633	188,953	3.5384	1.33%
2001-05-18	0	0.750	0.750	0.760	0.750	0.780	1,010,000	762,500	0.7550	3.493	3.493	3.539	3.493	3.633	216,867	3.5160	-3.85%
2001-05-17	0	0.780	0.750	0.790	-	-	0	0	-	3.633	3.493	3.679	-	-	0	-	0.00%
2001-05-16	0	0.780	0.780	0.790	0.760	0.780	534,000	415,840	0.7787	3.633	3.633	3.679	3.539	3.633	114,660	3.6267	2.63%
2001-05-15	0	0.760	0.760	0.770	0.750	0.770	730,000	554,420	0.7595	3.539	3.539	3.586	3.493	3.586	156,745	3.5371	0.00%
2001-05-14	0	0.760	0.760	0.770	0.760	0.770	968,000	736,280	0.7606	3.539	3.539	3.586	3.539	3.586	207,849	3.5424	-1.30%
2001-05-11	0	0.770	0.760	0.770	0.760	0.770	2,450,000	1,846,100	0.7535	3.586	3.539	3.586	3.539	3.586	526,063	3.5093	1.32%
2001-05-10	0	0.760	0.750	0.760	0.750	0.780	3,156,000	2,370,860	0.7512	3.539	3.493	3.539	3.493	3.633	677,655	3.4986	-2.56%
2001-05-09	0	0.780	0.770	0.780	0.750	0.780	1,390,000	1,047,200	0.7534	3.633	3.586	3.633	3.493	3.633	298,460	3.5087	4.00%
2001-05-08	0	0.750	0.750	0.760	0.750	0.760	1,064,000	798,300	0.7503	3.493	3.493	3.539	3.493	3.539	228,462	3.4942	0.00%
2001-05-07	0	0.750	0.750	0.760	0.750	0.770	1,720,000	1,290,400	0.7502	3.493	3.493	3.539	3.493	3.586	369,318	3.4940	-1.32%
2001-05-04	0	0.760	0.750	0.770	0.750	0.770	1,396,000	1,054,620	0.7555	3.539	3.493	3.586	3.493	3.586	299,749	3.5183	0.00%
2001-05-03	0	0.760	0.750	0.770	0.750	0.790	2,756,000	2,127,100	0.7718	3.539	3.493	3.586	3.493	3.679	591,767	3.5945	-5.00%
2001-05-02	0	0.800	0.790	0.800	0.790	0.820	3,768,000	3,012,460	0.7995	3.726	3.679	3.726	3.679	3.819	809,064	3.7234	3.90%
2001-04-27	0	0.770	0.770	0.800	0.760	0.800	343,000	263,740	0.7689	3.586	3.586	3.726	3.539	3.726	73,649	3.5810	0.00%
2001-04-26	0	0.770	0.770	0.780	0.750	0.780	264,000	201,240	0.7623	3.586	3.586	3.633	3.493	3.633	56,686	3.5501	-6.10%
2001-04-25	0	0.820	0.780	0.820	0.760	0.850	1,644,000	1,301,980	0.7920	3.819	3.633	3.819	3.539	3.959	352,999	3.6883	2.50%
2001-04-24	0	0.800	0.790	0.800	0.730	0.820	4,324,000	3,359,080	0.7768	3.726	3.679	3.726	3.400	3.819	928,448	3.6180	9.59%
2001-04-23	0	0.730	0.720	0.740	0.690	0.760	8,044,000	5,996,520	0.7455	3.400	3.353	3.446	3.213	3.539	1,727,205	3.4718	8.96%
2001-04-20	0	0.670	0.670	0.690	0.610	0.720	2,346,000	1,602,200	0.6829	3.120	3.120	3.213	2.841	3.353	503,732	3.1807	9.84%
2001-04-19	0	0.610	0.590	0.610	0.580	0.620	1,918,000	1,149,240	0.5992	2.841	2.748	2.841	2.701	2.887	411,832	2.7906	5.17%
2001-04-18	0	0.580	0.580	0.600	0.580	0.600	1,048,000	611,840	0.5838	2.701	2.701	2.794	2.701	2.794	225,026	2.7190	0.00%
2001-04-17	0	0.580	0.580	0.600	0.570	0.610	300,000	174,700	0.5823	2.701	2.701	2.794	2.655	2.841	64,416	2.7121	0.00%
2001-04-12	0	0.580	0.570	0.590	0.570	0.600	764,000	440,980	0.5772	2.701	2.655	2.748	2.655	2.794	164,046	2.6882	1.75%
2001-04-11	0	0.570	0.560	0.570	0.550	0.660	2,820,000	1,647,260	0.5841	2.655	2.608	2.655	2.561	3.074	605,509	2.7205	11.76%
2001-04-10	0	0.510	0.510	0.520	0.500	0.520	2,654,000	1,358,900	0.5120	2.375	2.375	2.422	2.329	2.422	569,866	2.3846	0.00%
2001-04-09	0	0.510	0.510	0.530	0.460	0.630	2,979,222	1,519,414	0.5100	2.375	2.375	2.468	2.142	2.934	639,698	2.3752	-25.00%
2001-04-06	0	0.680	0.670	0.680	0.670	0.750	5,946,000	4,351,960	0.7319	3.167	3.120	3.167	3.120	3.493	1,276,723	3.4087	-9.33%
2001-04-04	0	0.750	0.740	0.750	0.740	0.750	5,018,000	3,754,640	0.7482	3.493	3.446	3.493	3.446	3.493	1,077,463	3.4847	0.00%
2001-04-03	0	0.750	0.750	0.760	0.750	0.760	164,000	123,200	0.7512	3.493	3.493	3.539	3.493	3.539	35,214	3.4986	0.00%
2001-04-02	0	0.750	0.750	0.760	0.740	0.760	854,000	641,360	0.7510	3.493	3.493	3.539	3.446	3.539	183,371	3.4976	0.00%
2001-03-30	0	0.750	0.750	0.760	0.750	0.770	2,402,000	1,807,780	0.7526	3.493	3.493	3.539	3.493	3.586	515,757	3.5051	0.00%
2001-03-29	0	0.750	0.740	0.750	0.740	0.750	774,000	573,060	0.7404	3.493	3.446	3.493	3.446	3.493	166,193	3.4482	0.00%
2001-03-28	0	0.750	0.750	0.760	0.740	0.790	354,000	272,780	0.7706	3.493	3.493	3.539	3.446	3.679	76,011	3.5887	-6.25%
2001-03-27	0	0.800	0.770	0.800	-	-	0	0	-	3.726	3.586	3.726	-	-	0	-	-1.23%
2001-03-26	0	0.810	0.790	0.820	0.780	0.820	1,305,000	1,045,370	0.8010	3.772	3.679	3.819	3.633	3.819	280,209	3.7307	5.19%
2001-03-23	0	0.770	0.760	0.770	0.750	0.770	320,000	245,240	0.7664	3.586	3.539	3.586	3.493	3.586	68,710	3.5692	4.05%
2001-03-22	0	0.740	0.740	0.760	0.730	0.800	1,124,445	865,609	0.7698	3.446	3.446	3.539	3.400	3.726	241,440	3.5852	-7.50%
2001-03-21	0	0.800	0.800	0.810	0.770	0.810	816,000	654,140	0.8016	3.726	3.726	3.772	3.586	3.772	175,211	3.7334	-2.44%
2001-03-20	0	0.820	0.810	0.820	0.800	0.870	1,275,000	1,048,090	0.8220	3.819	3.772	3.819	3.726	4.052	273,768	3.8284	-5.75%
2001-03-19	0	0.870	0.860	0.880	0.870	0.880	530,000	464,400	0.8762	4.052	4.005	4.098	4.052	4.098	113,801	4.0808	-1.14%
2001-03-16	0	0.880	0.880	0.890	0.860	0.880	156,000	137,140	0.8791	4.098	4.098	4.145	4.005	4.098	33,496	4.0942	-3.30%
2001-03-15	0	0.910	0.890	0.910	0.860	0.910	1,084,000	953,520	0.8796	4.238	4.145	4.238	4.005	4.238	232,756	4.0966	2.25%
2001-03-14	0	0.890	0.890	0.900	0.880	0.930	1,344,000	1,208,040	0.8988	4.145	4.145	4.192	4.098	4.331	288,583	4.1861	-4.30%
2001-03-13	0	0.930	0.910	0.930	0.890	0.940	657,000	596,740	0.9083	4.331	4.238	4.331	4.145	4.378	141,071	4.2301	-2.11%
2001-03-12	0	0.950	0.940	0.950	0.940	0.990	801,000	771,020	0.9626	4.424	4.378	4.424	4.378	4.611	171,990	4.4829	-5.00%
2001-03-09	0	1.000	0.980	1.000	0.990	1.000	620,000	614,120	0.9905	4.657	4.564	4.657	4.611	4.657	133,126	4.6131	-0.99%
2001-03-08	0	1.010	1.000	1.010	0.980	1.010	1,597,000	1,593,670	0.9979	4.704	4.657	4.704	4.564	4.704	342,907	4.6475	3.06%
2001-03-07	0	0.980	0.980	0.990	0.980	1.040	676,000	676,280	1.0004	4.564	4.564	4.611	4.564	4.844	145,150	4.6592	-2.97%
2001-03-06	0	1.010	1.000	1.010	1.000	1.030	378,000	380,260	1.0060	4.704	4.657	4.704	4.657	4.797	81,164	4.6851	-1.94%
2001-03-05	0	1.030	1.010	1.040	1.010	1.030	110,000	111,800	1.0164	4.797	4.704	4.844	4.704	4.797	23,619	4.7334	0.00%
2001-03-02	0	1.030	1.030	1.040	1.000	1.050	535,000	545,820	1.0202	4.797	4.797	4.844	4.657	4.890	114,875	4.7514	-0.96%
2001-03-01	0	1.040	1.020	1.080	1.000	1.090	1,582,000	1,649,440	1.0426	4.844	4.750	5.030	4.657	5.076	339,686	4.8558	-4.59%
2001-02-28	0	1.090	1.070	1.090	1.080	1.160	734,000	822,380	1.1204	5.076	4.983	5.076	5.030	5.402	157,604	5.2180	-4.39%
2001-02-27	0	1.140	1.140	1.160	1.100	1.250	2,116,000	2,440,880	1.1535	5.309	5.309	5.402	5.123	5.822	454,347	5.3723	1.79%
2001-02-26	1	1.120	-	-	-	-	0	0	-	5.216	-	-	-	-	0	-	0.00%
2001-02-23	0	1.120	1.110	1.120	1.100	1.140	620,000	692,720	1.1173	5.216	5.170	5.216	5.123	5.309	133,126	5.2035	2.75%
2001-02-22	0	1.090	1.090	1.110	1.060	1.090	550,000	595,500	1.0827	5.076	5.076	5.170	4.937	5.076	118,096	5.0425	-3.54%
2001-02-21	0	1.130	1.100	1.140	1.060	1.160	3,326,000	3,634,780	1.0928	5.263	5.123	5.309	4.937	5.402	714,158	5.0896	-5.04%
2001-02-20	0	1.190	1.180	1.190	1.160	1.190	302,000	356,680	1.1811	5.542	5.496	5.542	5.402	5.542	64,845	5.5005	2.59%
2001-02-19	0	1.160	1.160	1.170	1.140	1.180	232,000	271,160	1.1688	5.402	5.402	5.449	5.309	5.496	49,815	5.4433	3.57%
2001-02-16	0	1.120	1.120	1.140	1.120	1.150	1,640,000	1,868,140	1.1391	5.216	5.216	5.309	5.216	5.356	352,140	5.3051	-3.45%
2001-02-15	0	1.160	1.140	1.160	1.140	1.170	946,000	1,097,100	1.1597	5.402	5.309	5.402	5.309	5.449	203,125	5.4011	0.00%
2001-02-14	0	1.160	1.160	1.180	1.140	1.180	100,000	116,940	1.1694	5.402	5.402	5.496	5.309	5.496	21,472	5.4462	0.00%
2001-02-13	0	1.160	1.150	1.170	1.160	1.240	673,750	802,185	1.1906	5.402	5.356	5.449	5.402	5.775	144,667	5.5450	-3.33%
2001-02-12	0	1.200	1.200	1.230	1.150	1.200	1,753,750	2,101,805	1.1985	5.589	5.589	5.728	5.356	5.589	376,565	5.5815	1.69%
2001-02-09	0	1.180	1.170	1.190	1.170	1.200	242,000	288,580	1.1925	5.496	5.449	5.542	5.449	5.589	51,962	5.5537	-1.67%
2001-02-08	0	1.200	1.200	1.230	1.200	1.200	50,000	60,000	1.2000	5.589	5.589	5.728	5.589	5.589	10,736	5.5887	0.00%
2001-02-07	0	1.200	1.200	1.240	1.200	1.250	298,000	359,460	1.2062	5.589	5.589	5.775	5.589	5.822	63,986	5.6178	-5.51%
2001-02-06	0	1.270	1.260	1.280	1.270	1.300	150,000	192,900	1.2860	5.915	5.868	5.961	5.915	6.054	32,208	5.9892	-2.31%
2001-02-05	0	1.300	1.280	1.300	1.290	1.300	74,000	96,100	1.2986	6.054	5.961	6.054	6.008	6.054	15,889	6.0481	-1.52%
2001-02-02	0	1.320	1.320	1.330	1.300	1.340	746,000	980,460	1.3143	6.148	6.148	6.194	6.054	6.241	160,181	6.1210	1.54%
2001-02-01	0	1.300	1.290	1.360	1.300	1.350	1,004,000	1,326,300	1.3210	6.054	6.008	6.334	6.054	6.287	215,579	6.1523	-6.47%
2001-01-31	0	1.390	-	1.390	1.390	1.390	30,000	41,700	1.3900	6.474	-	6.474	6.474	6.474	6,442	6.4736	0.00%
2001-01-30	0	1.390	-	1.390	-	-	0	0	-	6.474	-	6.474	-	-	0	-	-0.71%
2001-01-29	0	1.400	1.350	1.400	1.360	1.430	224,000	317,780	1.4187	6.520	6.287	6.520	6.334	6.660	48,097	6.6070	3.70%
2001-01-23	0	1.350	1.320	1.350	1.300	1.390	214,000	283,960	1.3269	6.287	6.148	6.287	6.054	6.474	45,950	6.1798	-2.88%
2001-01-22	0	1.390	1.390	1.400	1.200	1.410	3,358,000	4,493,440	1.3381	6.474	6.474	6.520	5.589	6.567	721,029	6.2320	16.81%
2001-01-19	0	1.190	1.160	1.190	1.160	1.220	334,000	391,960	1.1735	5.542	5.402	5.542	5.402	5.682	71,716	5.4654	0.85%
2001-01-18	0	1.180	1.120	1.180	1.120	1.180	1,352,000	1,523,400	1.1268	5.496	5.216	5.496	5.216	5.496	290,301	5.2477	1.72%
2001-01-17	0	1.160	1.110	1.160	1.100	1.160	1,090,000	1,202,220	1.1030	5.402	5.170	5.402	5.123	5.402	234,044	5.1367	3.57%
2001-01-16	0	1.120	1.110	1.140	1.110	1.160	816,000	911,580	1.1171	5.216	5.170	5.309	5.170	5.402	175,211	5.2027	0.00%
2001-01-15	0	1.120	1.120	1.140	1.110	1.120	4,067,000	4,554,830	1.1199	5.216	5.216	5.309	5.170	5.216	873,265	5.2159	0.00%
2001-01-12	0	1.120	1.120	1.130	1.070	1.160	3,092,000	3,342,496	1.0810	5.216	5.216	5.263	4.983	5.402	663,913	5.0345	4.67%
2001-01-11	0	1.070	1.060	1.070	0.960	1.160	5,803,000	6,033,780	1.0398	4.983	4.937	4.983	4.471	5.402	1,246,018	4.8424	-8.55%
2001-01-10	0	1.170	1.160	1.170	1.140	1.250	2,146,000	2,556,480	1.1913	5.449	5.402	5.449	5.309	5.822	460,788	5.5481	-2.50%
2001-01-09	0	1.200	1.170	1.200	1.180	1.340	4,418,000	5,491,700	1.2430	5.589	5.449	5.589	5.496	6.241	948,631	5.7891	-4.00%
2001-01-08	0	1.250	1.220	1.250	1.250	1.290	160,000	204,000	1.2750	5.822	5.682	5.822	5.822	6.008	34,355	5.9380	-3.85%
2001-01-05	0	1.300	1.290	1.340	1.300	1.380	108,000	142,760	1.3219	6.054	6.008	6.241	6.054	6.427	23,190	6.1562	-7.14%
2001-01-04	0	1.400	1.350	1.400	1.370	1.400	186,000	257,120	1.3824	6.520	6.287	6.520	6.380	6.520	39,938	6.4380	0.72%
2001-01-03	0	1.390	-	1.390	-	-	0	0	-	6.474	-	6.474	-	-	0	-	-0.71%
2001-01-02	0	1.400	1.320	1.400	1.350	1.400	206,000	281,800	1.3680	6.520	6.148	6.520	6.287	6.520	44,232	6.3709	0.00%
2000-12-29	0	1.400	1.370	1.410	1.350	1.410	224,000	309,980	1.3838	6.520	6.380	6.567	6.287	6.567	48,097	6.4449	0.00%
2000-12-28	0	1.400	1.340	1.400	1.380	1.410	64,000	89,120	1.3925	6.520	6.241	6.520	6.427	6.567	13,742	6.4852	-2.10%
2000-12-27	0	1.430	1.390	1.430	1.390	1.460	455,000	636,050	1.3979	6.660	6.474	6.660	6.474	6.800	97,697	6.5104	0.70%
2000-12-22	0	1.420	1.350	-	1.310	1.450	1,788,000	2,391,980	1.3378	6.613	6.287	-	6.101	6.753	383,919	6.2304	6.77%
2000-12-21	0	1.330	1.260	1.330	1.180	1.480	4,015,000	5,176,340	1.2893	6.194	5.868	6.194	5.496	6.893	862,099	6.0043	-12.50%
2000-12-20	0	1.520	1.520	1.550	1.520	1.590	74,000	115,220	1.5570	7.079	7.079	7.219	7.079	7.405	15,889	7.2514	-4.40%
2000-12-19	0	1.590	-	1.590	-	-	0	0	-	7.405	-	7.405	-	-	0	-	0.00%
2000-12-18	0	1.590	1.550	1.590	1.570	1.600	180,000	285,620	1.5868	7.405	7.219	7.405	7.312	7.452	38,650	7.3900	1.92%
2000-12-15	0	1.560	1.530	1.560	1.530	1.600	3,390,000	5,408,800	1.5955	7.265	7.126	7.265	7.126	7.452	727,900	7.4307	-2.50%
2000-12-14	0	1.600	1.540	1.600	1.540	1.650	296,000	468,440	1.5826	7.452	7.172	7.452	7.172	7.684	63,557	7.3704	-5.33%
2000-12-13	0	1.690	1.690	1.720	1.690	1.740	44,000	74,560	1.6945	7.871	7.871	8.010	7.871	8.104	9,448	7.8919	-2.31%
2000-12-12	0	1.730	-	1.740	1.720	1.740	184,000	317,280	1.7243	8.057	-	8.104	8.010	8.104	39,508	8.0307	0.00%
2000-12-11	0	1.730	1.590	1.730	1.670	1.760	246,000	425,120	1.7281	8.057	7.405	8.057	7.778	8.197	52,821	8.0483	0.58%
2000-12-08	0	1.720	1.650	1.720	1.650	1.720	358,000	608,380	1.6994	8.010	7.684	8.010	7.684	8.010	76,870	7.9144	0.00%
2000-12-07	0	1.720	1.680	1.720	1.700	1.750	230,000	395,320	1.7188	8.010	7.824	8.010	7.917	8.150	49,386	8.0048	-1.15%
2000-12-06	0	1.740	1.730	1.740	1.700	1.740	1,915,000	3,278,350	1.7119	8.104	8.057	8.104	7.917	8.104	411,188	7.9729	1.75%
2000-12-05	0	1.710	1.710	1.740	1.700	1.750	942,000	1,606,440	1.7054	7.964	7.964	8.104	7.917	8.150	202,266	7.9422	0.00%
2000-12-04	0	1.710	1.700	1.720	1.510	1.730	806,000	1,365,620	1.6943	7.964	7.917	8.010	7.032	8.057	173,064	7.8908	14.00%
2000-12-01	0	1.500	1.460	1.500	1.400	1.550	888,000	1,315,700	1.4816	6.986	6.800	6.986	6.520	7.219	190,671	6.9004	-1.96%
2000-11-30	0	1.530	1.520	1.530	1.460	1.680	760,000	1,177,700	1.5496	7.126	7.079	7.126	6.800	7.824	163,187	7.2169	-8.93%
2000-11-29	1	1.680	-	-	-	-	0	0	-	7.824	-	-	-	-	0	-	0.00%
2000-11-28	1	1.680	-	-	-	-	0	0	-	7.824	-	-	-	-	0	-	0.00%
2000-11-27	0	1.680	1.680	1.690	1.670	1.690	108,000	181,240	1.6781	7.824	7.824	7.871	7.778	7.871	23,190	7.8155	-0.59%
2000-11-24	0	1.690	1.670	1.690	1.660	1.720	1,136,000	1,915,540	1.6862	7.871	7.778	7.871	7.731	8.010	243,922	7.8531	-1.74%
2000-11-23	0	1.720	1.720	1.740	1.700	1.720	62,000	106,000	1.7097	8.010	8.010	8.104	7.917	8.010	13,313	7.9624	-1.71%
2000-11-22	0	1.750	1.710	1.750	1.740	1.750	730,000	1,276,060	1.7480	8.150	7.964	8.150	8.104	8.150	156,745	8.1410	-1.69%
2000-11-21	0	1.780	1.750	1.780	1.700	1.790	1,086,000	1,875,040	1.7266	8.290	8.150	8.290	7.917	8.336	233,186	8.0410	2.89%
2000-11-20	0	1.730	1.720	1.750	1.730	1.770	230,000	398,980	1.7347	8.057	8.010	8.150	8.057	8.243	49,386	8.0789	1.17%
2000-11-17	0	1.710	1.710	1.750	1.710	1.800	700,000	1,212,320	1.7319	7.964	7.964	8.150	7.964	8.383	150,304	8.0658	-3.39%
2000-11-16	0	1.770	1.750	1.780	1.750	1.850	774,000	1,345,520	1.7384	8.243	8.150	8.290	8.150	8.616	166,193	8.0961	-1.12%
2000-11-15	0	1.790	1.770	1.790	1.740	1.840	487,000	865,760	1.7777	8.336	8.243	8.336	8.104	8.569	104,568	8.2794	0.56%
2000-11-14	0	1.780	1.750	1.850	1.770	1.780	1,406,000	2,490,320	1.7712	8.290	8.150	8.616	8.243	8.290	301,896	8.2489	0.56%
2000-11-13	0	1.770	1.750	1.790	1.760	1.850	222,000	404,180	1.8206	8.243	8.150	8.336	8.197	8.616	47,668	8.4791	-3.80%
2000-11-10	0	1.840	1.820	1.850	1.820	1.850	194,000	355,540	1.8327	8.569	8.476	8.616	8.476	8.616	41,656	8.5352	1.10%
2000-11-09	0	1.820	1.820	1.850	1.820	1.990	1,474,000	2,730,220	1.8523	8.476	8.476	8.616	8.476	9.268	316,497	8.6264	-1.62%
2000-11-08	0	1.850	-	1.930	-	-	0	0	-	8.616	-	8.988	-	-	0	-	0.00%
2000-11-07	0	1.850	1.850	1.880	1.850	1.880	178,000	333,800	1.8753	8.616	8.616	8.756	8.616	8.756	38,220	8.7336	-1.60%
2000-11-06	0	1.880	1.870	1.910	1.880	1.920	230,000	434,180	1.8877	8.756	8.709	8.895	8.756	8.942	49,386	8.7916	0.53%
2000-11-03	0	1.870	1.850	1.890	1.840	1.870	152,000	281,100	1.8493	8.709	8.616	8.802	8.569	8.709	32,637	8.6128	0.54%
2000-11-02	0	1.860	1.840	1.880	-	-	1,000	1,873	1.8730	8.662	8.569	8.756	-	-	215	8.7230	0.00%
2000-11-01	0	1.860	1.860	1.890	1.820	1.910	700,000	1,312,020	1.8743	8.662	8.662	8.802	8.476	8.895	150,304	8.7291	3.33%
2000-10-31	0	1.800	1.770	1.800	1.760	1.800	746,000	1,327,640	1.7797	8.383	8.243	8.383	8.197	8.383	160,181	8.2884	0.00%
2000-10-30	0	1.800	1.780	1.810	1.750	1.820	196,000	352,460	1.7983	8.383	8.290	8.430	8.150	8.476	42,085	8.3749	0.56%
2000-10-27	0	1.790	1.790	1.800	1.760	1.810	146,000	262,060	1.7949	8.336	8.336	8.383	8.197	8.430	31,349	8.3594	-1.10%
2000-10-26	0	1.810	1.800	-	1.790	1.810	160,000	288,460	1.8029	8.430	8.383	-	8.336	8.430	34,355	8.3964	1.12%
2000-10-25	0	1.790	1.790	1.900	1.790	1.900	86,000	159,840	1.8586	8.336	8.336	8.849	8.336	8.849	18,466	8.6560	-5.79%
2000-10-24	0	1.900	1.860	1.900	1.900	1.950	636,000	1,210,900	1.9039	8.849	8.662	8.849	8.849	9.082	136,562	8.8671	0.00%
2000-10-23	0	1.900	1.900	1.910	1.900	1.940	454,000	865,080	1.9055	8.849	8.849	8.895	8.849	9.035	97,483	8.8742	0.00%
2000-10-20	0	1.900	1.880	1.900	1.840	1.920	122,000	230,940	1.8930	8.849	8.756	8.849	8.569	8.942	26,196	8.8159	5.56%
2000-10-19	0	1.800	1.760	1.830	1.720	1.850	926,000	1,642,280	1.7735	8.383	8.197	8.523	8.010	8.616	198,830	8.2597	-3.23%
2000-10-18	0	1.860	1.810	1.860	1.850	2.000	818,000	1,571,976	1.9217	8.662	8.430	8.662	8.616	9.314	175,641	8.9500	-3.12%
2000-10-17	0	1.920	1.920	1.940	1.920	1.950	330,000	637,500	1.9318	8.942	8.942	9.035	8.942	9.082	70,857	8.9969	0.52%
2000-10-16	0	1.910	1.910	1.960	1.910	2.075	582,000	1,163,020	1.9983	8.895	8.895	9.128	8.895	9.664	124,967	9.3066	-4.02%
2000-10-13	0	1.990	1.950	1.990	1.960	2.100	1,346,000	2,732,160	2.0298	9.268	9.082	9.268	9.128	9.780	289,013	9.4534	-1.73%
2000-10-12	0	2.025	2.000	2.050	1.980	2.100	520,000	1,058,650	2.0359	9.431	9.314	9.547	9.221	9.780	111,654	9.4815	-3.57%
2000-10-11	0	2.100	2.100	2.125	1.950	2.200	2,836,000	5,925,620	2.0894	9.780	9.780	9.897	9.082	10.25	608,945	9.7310	9.95%
2000-10-10	0	1.910	1.900	1.920	1.890	1.960	714,000	1,370,760	1.9198	8.895	8.849	8.942	8.802	9.128	153,310	8.9411	0.00%
2000-10-09	0	1.910	1.910	1.920	1.900	1.940	792,200	1,518,308	1.9166	8.895	8.895	8.942	8.849	9.035	170,101	8.9259	-1.55%
2000-10-05	0	1.940	1.910	1.940	1.910	1.940	174,000	335,220	1.9266	9.035	8.895	9.035	8.895	9.035	37,361	8.9724	0.00%
2000-10-04	0	1.940	1.910	1.940	1.900	1.990	692,000	1,345,360	1.9442	9.035	8.895	9.035	8.849	9.268	148,586	9.0544	-3.00%
2000-10-03	0	2.000	-	2.100	2.000	2.000	30,200	60,400	2.0000	9.314	-	9.780	9.314	9.314	6,485	9.3145	-12.09%
2000-09-29	0	2.275	2.225	2.300	2.175	2.300	2,199,007	4,878,423	2.2185	10.60	10.36	10.71	10.13	10.71	472,170	10.332	1.11%
2000-09-28	0	2.250	2.250	2.275	1.920	2.300	2,780,000	5,835,730	2.0992	10.48	10.48	10.60	8.942	10.71	596,921	9.7764	20.97%
2000-09-27	0	1.860	1.860	-	1.800	1.840	120,000	216,800	1.8067	8.662	8.662	-	8.383	8.569	25,766	8.4141	3.33%
2000-09-26	0	1.800	1.780	-	1.800	1.800	10,000	18,000	1.8000	8.383	8.290	-	8.383	8.383	2,147	8.3830	3.45%
2000-09-25	0	1.740	1.740	-	1.730	1.740	642,000	1,061,080	1.6528	8.104	8.104	-	8.057	8.104	137,850	7.6974	2.35%
2000-09-22	0	1.700	1.690	1.700	1.650	1.710	1,488,000	2,494,280	1.6763	7.917	7.871	7.917	7.684	7.964	319,503	7.8068	-0.58%
2000-09-21	0	1.710	1.710	1.860	1.710	1.900	156,000	277,600	1.7795	7.964	7.964	8.662	7.964	8.849	33,496	8.2875	-12.31%
2000-09-20	0	1.950	-	1.950	-	-	0	0	-	9.082	-	9.082	-	-	0	-	-0.51%
2000-09-19	0	1.960	-	1.980	1.960	1.960	20,000	39,200	1.9600	9.128	-	9.221	9.128	9.128	4,294	9.1282	0.00%
2000-09-18	0	1.960	1.930	1.960	1.960	1.960	6,000	11,760	1.9600	9.128	8.988	9.128	9.128	9.128	1,288	9.1282	0.00%
2000-09-15	0	1.960	-	2.000	1.960	1.960	10,000	19,600	1.9600	9.128	-	9.314	9.128	9.128	2,147	9.1282	-2.00%
2000-09-14	0	2.000	1.960	2.000	2.000	2.000	10,000	20,000	2.0000	9.314	9.128	9.314	9.314	9.314	2,147	9.3145	-1.23%
2000-09-12	0	2.025	2.000	2.050	1.900	2.175	900,000	1,839,850	2.0443	9.431	9.314	9.547	8.849	10.13	193,248	9.5207	-6.90%
2000-09-11	0	2.175	2.150	2.200	2.175	2.200	222,000	484,150	2.1809	10.13	10.01	10.25	10.13	10.25	47,668	10.157	-1.14%
2000-09-08	0	2.200	2.200	2.225	2.175	2.250	200,000	442,450	2.2123	10.25	10.25	10.36	10.13	10.48	42,944	10.303	3.53%
2000-09-07	0	2.125	2.100	2.175	2.125	2.200	174,000	379,650	2.1819	9.897	9.780	10.13	9.897	10.25	37,361	10.162	-5.56%
2000-09-06	0	2.250	2.250	2.300	2.225	2.300	226,000	509,150	2.2529	10.48	10.48	10.71	10.36	10.71	48,527	10.492	1.12%
2000-09-05	0	2.225	2.200	2.225	2.200	2.300	1,074,000	2,403,570	2.2380	10.36	10.25	10.36	10.25	10.71	230,609	10.423	0.00%
2000-09-04	0	2.225	2.200	2.250	2.175	2.250	1,272,000	2,849,750	2.2404	10.36	10.25	10.48	10.13	10.48	273,123	10.434	0.00%
2000-09-01	0	2.225	2.225	2.300	2.225	2.475	420,000	977,950	2.3285	10.36	10.36	10.71	10.36	11.53	90,182	10.844	-9.18%
2000-08-31	0	2.450	2.400	2.450	2.450	2.525	184,000	456,600	2.4815	11.41	11.18	11.41	11.41	11.76	39,508	11.557	0.00%
2000-08-30	0	2.450	2.450	2.500	2.450	2.500	60,000	149,000	2.4833	11.41	11.41	11.64	11.41	11.64	12,883	11.565	-2.00%
2000-08-29	0	2.500	2.450	2.500	2.500	2.775	636,000	1,674,250	2.6325	11.64	11.41	11.64	11.64	12.92	136,562	12.260	2.04%
2000-08-28	0	2.450	-	2.450	2.450	2.650	180,000	452,500	2.5139	11.41	-	11.41	11.41	12.34	38,650	11.708	-3.92%
2000-08-25	0	2.550	2.550	2.600	2.525	2.750	902,000	2,423,650	2.6870	11.88	11.88	12.11	11.76	12.81	193,677	12.514	-6.42%
2000-08-24	0	2.725	2.700	2.725	2.675	2.900	4,208,000	11,890,450	2.8257	12.69	12.57	12.69	12.46	13.51	903,540	13.160	0.00%
2000-08-23	0	2.725	2.725	2.750	2.575	2.800	4,661,000	12,676,800	2.7198	12.69	12.69	12.81	11.99	13.04	1,000,808	12.667	5.83%
2000-08-22	0	2.575	2.575	2.600	2.500	2.600	747,000	1,911,625	2.5591	11.99	11.99	12.11	11.64	12.11	160,396	11.918	1.98%
2000-08-21	0	2.525	2.525	2.550	2.250	2.600	1,648,000	3,992,000	2.4223	11.76	11.76	11.88	10.48	12.11	353,858	11.281	9.78%
2000-08-18	0	2.300	2.250	2.300	2.250	2.400	1,290,000	3,003,850	2.3286	10.71	10.48	10.71	10.48	11.18	276,988	10.845	-2.13%
2000-08-17	0	2.350	2.325	2.375	2.300	2.450	3,102,000	7,372,600	2.3767	10.94	10.83	11.06	10.71	11.41	666,060	11.069	0.00%
2000-08-16	0	2.350	2.275	2.350	2.050	2.350	1,124,000	2,471,350	2.1987	10.94	10.60	10.94	9.547	10.94	241,345	10.240	14.63%
2000-08-15	0	2.050	2.050	2.075	2.000	2.050	800,000	1,627,944	2.0349	9.547	9.547	9.664	9.314	9.547	171,776	9.4771	1.23%
2000-08-14	0	2.025	2.025	2.050	2.025	2.100	1,268,000	2,589,600	2.0423	9.431	9.431	9.547	9.431	9.780	272,265	9.5113	0.00%
2000-08-11	0	2.025	2.025	2.050	1.860	2.050	1,840,000	3,632,650	1.9743	9.431	9.431	9.547	8.662	9.547	395,084	9.1946	7.71%
2000-08-10	0	1.880	1.820	1.870	1.670	1.900	2,726,295	4,965,205	1.8212	8.756	8.476	8.709	7.778	8.849	585,389	8.4819	15.34%
2000-08-09	0	1.630	1.620	1.650	1.590	1.750	1,520,000	2,481,560	1.6326	7.591	7.545	7.684	7.405	8.150	326,374	7.6034	-5.78%
2000-08-08	1	1.730	-	-	-	-	0	0	-	8.057	-	-	-	-	0	-	0.00%
2000-08-07	0	1.730	1.730	1.750	1.730	1.800	2,518,000	4,465,800	1.7736	8.057	8.057	8.150	8.057	8.383	540,664	8.2598	-2.81%
2000-08-04	0	1.780	1.780	1.800	1.750	1.800	747,000	1,328,490	1.7784	8.290	8.290	8.383	8.150	8.383	160,396	8.2826	0.00%
2000-08-03	0	1.780	1.780	1.790	1.670	1.860	2,640,000	4,720,500	1.7881	8.290	8.290	8.336	7.778	8.662	566,860	8.3275	6.59%
2000-08-02	0	1.670	1.660	1.720	1.600	1.720	1,920,000	3,181,520	1.6570	7.778	7.731	8.010	7.452	8.010	412,262	7.7172	1.83%
2000-08-01	0	1.640	1.620	1.650	1.600	1.650	1,164,000	1,891,580	1.6251	7.638	7.545	7.684	7.452	7.684	249,934	7.5683	3.14%
2000-07-31	0	1.590	1.590	1.610	1.590	1.690	648,000	1,057,960	1.6327	7.405	7.405	7.498	7.405	7.871	139,138	7.6037	-7.02%
2000-07-28	0	1.710	1.710	1.720	1.650	1.850	3,092,000	5,268,040	1.7038	7.964	7.964	8.010	7.684	8.616	663,913	7.9348	-10.00%
2000-07-27	0	1.900	1.850	1.920	1.900	1.960	745,000	1,435,710	1.9271	8.849	8.616	8.942	8.849	9.128	159,966	8.9751	-5.00%
2000-07-26	0	2.000	2.000	2.025	1.950	2.025	956,000	1,900,360	1.9878	9.314	9.314	9.431	9.082	9.431	205,272	9.2578	0.00%
2000-07-25	0	2.000	2.000	2.025	2.000	2.100	652,000	1,323,350	2.0297	9.314	9.314	9.431	9.314	9.780	139,997	9.4527	-3.61%
2000-07-24	0	2.075	2.050	2.075	2.000	2.100	716,000	1,466,850	2.0487	9.664	9.547	9.664	9.314	9.780	153,739	9.5412	-1.19%
2000-07-21	0	2.100	2.075	2.100	2.100	2.350	852,000	1,834,200	2.1528	9.780	9.664	9.780	9.780	10.94	182,941	10.026	-2.33%
2000-07-20	0	2.150	2.125	2.150	2.125	2.200	612,000	1,322,400	2.1608	10.01	9.897	10.01	9.897	10.25	131,408	10.063	-2.27%
2000-07-19	0	2.200	2.200	2.250	2.200	2.300	400,000	900,400	2.2510	10.25	10.25	10.48	10.25	10.71	85,888	10.483	-2.22%
2000-07-18	0	2.300	2.200	2.300	2.150	2.375	812,000	1,843,400	2.2702	10.48	10.02	10.48	9.795	10.82	178,227	10.343	2.22%
2000-07-17	0	2.250	2.250	2.325	2.250	2.450	274,000	648,600	2.3672	10.25	10.25	10.59	10.25	11.16	60,141	10.785	-9.09%
2000-07-14	0	2.475	2.450	2.475	2.375	2.625	3,242,000	8,009,160	2.4704	11.28	11.16	11.28	10.82	11.96	711,590	11.255	6.45%
2000-07-13	0	2.325	2.300	2.325	2.200	2.350	994,000	2,283,200	2.2970	10.59	10.48	10.59	10.02	10.71	218,174	10.465	8.14%
2000-07-12	0	2.150	2.125	2.150	2.025	2.200	1,272,000	2,745,350	2.1583	9.795	9.681	9.795	9.226	10.02	279,193	9.8332	6.17%
2000-07-11	0	2.025	2.025	2.050	2.000	2.100	874,000	1,801,100	2.0608	9.226	9.226	9.340	9.112	9.568	191,835	9.3888	-4.71%
2000-07-10	0	2.125	2.125	2.175	2.100	2.250	712,000	1,528,300	2.1465	9.681	9.681	9.909	9.568	10.25	156,278	9.7794	-6.59%
2000-07-07	0	2.275	2.250	2.275	2.275	2.325	396,000	911,550	2.3019	10.36	10.25	10.36	10.36	10.59	86,919	10.487	-2.15%
2000-07-06	0	2.325	2.325	2.350	2.300	2.350	88,000	204,100	2.3193	10.59	10.59	10.71	10.48	10.71	19,315	10.567	3.33%
2000-07-05	0	2.250	2.250	2.300	2.250	2.250	270,000	607,500	2.2500	10.25	10.25	10.48	10.25	10.25	59,263	10.251	0.00%
2000-07-04	0	2.250	2.250	2.375	2.250	2.375	56,000	128,800	2.3000	10.25	10.25	10.82	10.25	10.82	12,292	10.479	-5.26%
2000-07-03	0	2.375	2.300	2.375	2.350	2.500	80,000	185,500	2.3188	10.82	10.48	10.82	10.71	11.39	17,559	10.564	3.26%
2000-06-30	0	2.300	2.275	2.300	2.275	2.300	635,000	1,458,800	2.2973	10.48	10.36	10.48	10.36	10.48	139,377	10.467	-1.08%
2000-06-29	0	2.325	2.300	2.400	2.325	2.400	225,000	535,900	2.3818	10.59	10.48	10.93	10.59	10.93	49,386	10.851	-7.00%
2000-06-28	0	2.500	-	2.500	2.500	2.600	40,000	101,000	2.5250	11.39	-	11.39	11.39	11.85	8,780	11.504	0.00%
2000-06-27	0	2.500	2.350	2.500	2.375	2.500	582,000	1,384,050	2.3781	11.39	10.71	11.39	10.82	11.39	127,744	10.835	5.26%
2000-06-26	0	2.375	2.350	2.400	2.300	2.450	324,000	752,350	2.3221	10.82	10.71	10.93	10.48	11.16	71,115	10.579	5.56%
2000-06-23	0	2.250	2.250	2.275	2.225	2.425	1,320,000	3,028,300	2.2942	10.25	10.25	10.36	10.14	11.05	289,728	10.452	-9.09%
2000-06-22	0	2.475	2.400	2.475	2.425	2.600	334,000	830,250	2.4858	11.28	10.93	11.28	11.05	11.85	73,310	11.325	-1.98%
2000-06-21	0	2.525	2.500	2.525	2.300	2.525	488,000	1,202,800	2.4648	11.50	11.39	11.50	10.48	11.50	107,112	11.229	5.21%
2000-06-20	0	2.400	2.375	2.400	2.375	2.600	464,000	1,128,000	2.4310	10.93	10.82	10.93	10.82	11.85	101,844	11.076	-9.43%
2000-06-19	0	2.650	2.650	2.675	2.650	2.750	140,000	374,150	2.6725	12.07	12.07	12.19	12.07	12.53	30,729	12.176	-2.75%
2000-06-16	0	2.725	2.725	2.775	2.725	2.800	302,000	828,800	2.7444	12.42	12.42	12.64	12.42	12.76	66,286	12.503	-0.91%
2000-06-15	0	2.750	2.725	2.750	2.725	2.800	412,000	1,133,700	2.7517	12.53	12.42	12.53	12.42	12.76	90,430	12.537	-1.79%
2000-06-14	0	2.800	2.750	2.800	2.725	2.850	1,312,000	3,634,300	2.7700	12.76	12.53	12.76	12.42	12.98	287,972	12.620	1.82%
2000-06-13	0	2.750	2.675	2.750	2.700	2.775	670,000	1,834,500	2.7381	12.53	12.19	12.53	12.30	12.64	147,059	12.475	0.00%
2000-06-12	0	2.750	2.725	2.750	2.650	2.775	400,000	1,092,850	2.7321	12.53	12.42	12.53	12.07	12.64	87,796	12.448	4.76%
2000-06-09	0	2.625	2.625	2.650	2.400	2.675	874,000	2,257,150	2.5826	11.96	11.96	12.07	10.93	12.19	191,835	11.766	10.53%
2000-06-08	0	2.375	2.350	2.450	2.300	2.450	2,571,000	5,986,775	2.3286	10.82	10.71	11.16	10.48	11.16	564,312	10.609	4.40%
2000-06-07	0	2.275	2.275	2.300	2.250	2.400	1,880,000	4,360,150	2.3192	10.36	10.36	10.48	10.25	10.93	412,643	10.566	-5.21%
2000-06-05	0	2.400	2.400	2.425	2.350	2.400	2,122,000	4,987,500	2.3504	10.93	10.93	11.05	10.71	10.93	465,760	10.708	4.35%
2000-06-02	0	2.300	2.275	2.300	2.275	2.300	458,000	1,053,200	2.2996	10.48	10.36	10.48	10.36	10.48	100,527	10.477	-3.16%
2000-06-01	0	2.375	2.275	2.375	2.250	2.375	2,902,000	6,658,800	2.2946	10.82	10.36	10.82	10.25	10.82	636,963	10.454	0.00%
2000-05-31	0	2.375	2.375	2.500	2.300	2.450	234,000	562,150	2.4024	10.82	10.82	11.39	10.48	11.16	51,361	10.945	1.06%
2000-05-30	0	2.350	2.300	2.350	2.350	2.350	52,000	122,200	2.3500	10.71	10.48	10.71	10.71	10.71	11,414	10.707	0.00%
2000-05-29	0	2.350	-	2.350	2.350	2.425	970,000	2,306,624	2.3780	10.71	-	10.71	10.71	11.05	212,906	10.834	4.44%
2000-05-26	0	2.250	2.225	2.250	2.225	2.600	764,000	1,854,600	2.4275	10.25	10.14	10.25	10.14	11.85	167,691	11.060	-13.46%
2000-05-25	0	2.600	2.575	2.650	2.600	2.750	992,000	2,665,200	2.6867	11.85	11.73	12.07	11.85	12.53	217,735	12.241	-5.45%
2000-05-24	0	2.750	2.750	2.800	2.750	2.750	290,000	797,500	2.7500	12.53	12.53	12.76	12.53	12.53	63,652	12.529	-1.79%
2000-05-23	0	2.800	2.800	2.850	2.775	2.825	94,000	263,450	2.8027	12.76	12.76	12.98	12.64	12.87	20,632	12.769	0.90%
2000-05-22	0	2.775	2.775	2.800	2.750	2.800	356,000	987,900	2.7750	12.64	12.64	12.76	12.53	12.76	78,139	12.643	0.00%
2000-05-19	0	2.775	2.825	2.850	2.775	2.950	4,168,000	11,641,200	2.7930	12.64	12.87	12.98	12.64	13.44	914,839	12.725	2.78%
2000-05-18	0	2.700	2.700	2.775	2.700	3.000	570,000	1,582,050	2.7755	12.30	12.30	12.64	12.30	13.67	125,110	12.645	-8.47%
2000-05-17	0	2.950	2.925	2.975	2.925	3.050	322,000	965,350	2.9980	13.44	13.33	13.55	13.33	13.90	70,676	13.659	-0.84%
2000-05-16	0	2.975	2.950	3.000	2.950	3.000	186,000	554,200	2.9796	13.55	13.44	13.67	13.44	13.67	40,825	13.575	4.39%
2000-05-15	0	2.850	2.825	2.900	2.850	2.925	311,000	892,700	2.8704	12.98	12.87	13.21	12.98	13.33	68,262	13.078	1.79%
2000-05-12	0	2.800	2.700	2.800	2.675	2.800	2,176,000	5,918,100	2.7197	12.76	12.30	12.76	12.19	12.76	477,613	12.391	0.90%
2000-05-10	0	2.775	2.725	2.775	2.700	2.775	552,000	1,514,000	2.7428	12.64	12.42	12.64	12.30	12.64	121,159	12.496	-4.31%
2000-05-09	0	2.900	2.750	2.975	2.650	3.000	936,000	2,639,000	2.8194	13.21	12.53	13.55	12.07	13.67	205,444	12.845	-3.33%
2000-05-08	0	3.000	2.975	3.000	2.975	3.100	526,000	1,578,200	3.0004	13.67	13.55	13.67	13.55	14.12	115,452	13.670	0.00%
2000-05-05	0	3.000	2.975	3.025	2.975	3.050	404,000	1,212,750	3.0019	13.67	13.55	13.78	13.55	13.90	88,674	13.676	0.84%
2000-05-04	0	2.975	2.950	2.975	2.925	3.150	1,444,000	4,381,332	3.0342	13.55	13.44	13.55	13.33	14.35	316,945	13.824	-6.30%
2000-05-03	0	3.175	3.175	3.200	3.175	3.225	400,001	1,279,153	3.1979	14.47	14.47	14.58	14.47	14.69	87,797	14.569	-0.78%
2000-05-02	0	3.200	3.175	3.200	3.175	3.250	1,630,000	5,197,850	3.1889	14.58	14.47	14.58	14.47	14.81	357,771	14.528	0.00%
2000-04-28	0	3.200	3.175	3.200	3.100	3.200	430,000	1,367,000	3.1791	14.58	14.47	14.58	14.12	14.58	94,381	14.484	8.47%
2000-04-27	0	2.950	3.000	3.025	2.800	3.025	3,079,000	9,018,550	2.9291	13.44	13.67	13.78	12.76	13.78	675,813	13.345	-3.28%
2000-04-26	0	3.050	3.000	3.100	3.000	3.250	1,128,000	3,536,700	3.1354	13.90	13.67	14.12	13.67	14.81	247,586	14.285	-3.17%
2000-04-25	0	3.150	3.100	3.250	3.150	3.400	56,000	181,100	3.2339	14.35	14.12	14.81	14.35	15.49	12,292	14.734	-5.97%
2000-04-20	0	3.350	3.275	3.350	3.350	3.350	4,000	13,400	3.3500	15.26	14.92	15.26	15.26	15.26	878	15.263	0.00%
2000-04-19	0	3.350	3.350	3.450	3.225	3.475	278,000	938,400	3.3755	15.26	15.26	15.72	14.69	15.83	61,019	15.379	4.69%
2000-04-18	0	3.200	3.200	3.225	3.200	3.300	1,268,000	4,105,750	3.2380	14.58	14.58	14.69	14.58	15.03	278,315	14.752	1.59%
2000-04-17	0	3.150	3.150	3.250	3.100	3.450	992,000	3,302,096	3.3287	14.35	14.35	14.81	14.12	15.72	217,735	15.166	-17.11%
2000-04-14	0	3.800	3.750	3.825	3.600	3.850	606,000	2,267,650	3.7420	17.31	17.08	17.43	16.40	17.54	133,012	17.049	6.29%
2000-04-13	0	3.575	3.575	3.625	3.550	3.600	246,000	877,800	3.5683	16.29	16.29	16.52	16.17	16.40	53,995	16.257	-3.38%
2000-04-12	0	3.700	3.675	3.700	3.700	3.800	298,000	1,117,650	3.7505	16.86	16.74	16.86	16.86	17.31	65,408	17.087	-1.33%
2000-04-11	0	3.750	3.725	3.775	3.725	3.900	538,000	2,037,000	3.7862	17.08	16.97	17.20	16.97	17.77	118,086	17.250	-1.32%
2000-04-10	0	3.800	3.800	3.850	3.650	3.900	5,510,000	20,878,100	3.7891	17.31	17.31	17.54	16.63	17.77	1,209,397	17.263	3.40%
2000-04-07	0	3.675	3.675	3.750	3.600	3.825	4,458,000	16,581,000	3.7194	16.74	16.74	17.08	16.40	17.43	978,492	16.945	3.52%
2000-04-06	0	3.550	3.525	3.550	3.350	3.625	4,543,000	15,779,686	3.4734	16.17	16.06	16.17	15.26	16.52	997,149	15.825	5.97%
2000-04-05	0	3.350	3.350	3.400	3.150	3.350	1,028,422	3,326,137	3.2342	15.26	15.26	15.49	14.35	15.26	225,730	14.735	4.69%
2000-04-03	0	3.200	3.200	3.225	3.200	3.400	856,000	2,816,300	3.2901	14.58	14.58	14.69	14.58	15.49	187,884	14.990	-5.19%
2000-03-31	0	3.375	3.375	3.400	3.375	3.500	422,000	1,459,200	3.4578	15.38	15.38	15.49	15.38	15.95	92,625	15.754	-2.88%
2000-03-30	0	3.475	3.475	3.550	3.200	3.600	982,000	3,426,750	3.4896	15.83	15.83	16.17	14.58	16.40	215,540	15.898	-0.71%
2000-03-29	0	3.500	3.475	3.500	3.425	3.600	758,000	2,668,450	3.5204	15.95	15.83	15.95	15.60	16.40	166,374	16.039	-3.45%
2000-03-28	0	3.625	3.625	3.650	3.575	3.775	2,764,000	10,181,236	3.6835	16.52	16.52	16.63	16.29	17.20	606,674	16.782	-4.61%
2000-03-27	0	3.800	3.800	3.825	3.750	3.900	2,348,000	9,007,060	3.8361	17.31	17.31	17.43	17.08	17.77	515,365	17.477	-1.94%
2000-03-24	0	3.875	3.875	3.925	3.650	4.200	3,470,000	13,642,900	3.9317	17.65	17.65	17.88	16.63	19.14	761,634	17.913	-1.27%
2000-03-23	1	3.925	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2000-03-22	1	3.925	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2000-03-21	1	3.925	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2000-03-20	1	3.925	-	-	-	-	0	0	-	17.88	-	-	-	-	0	-	0.00%
2000-03-17	0	3.925	3.900	3.925	3.825	4.250	1,660,000	6,522,800	3.9294	17.88	17.77	17.88	17.43	19.36	364,355	17.902	-5.99%
2000-03-16	0	4.175	4.075	4.175	3.700	4.200	6,692,000	26,727,600	3.9940	19.02	18.57	19.02	16.86	19.14	1,468,835	18.196	3.73%
2000-03-15	0	4.025	4.025	4.050	3.450	4.150	11,631,500	46,100,175	3.9634	18.34	18.34	18.45	15.72	18.91	2,553,012	18.057	12.59%
2000-03-14	0	3.575	3.575	3.625	3.225	3.700	4,777,999	16,532,197	3.4601	16.29	16.29	16.52	14.69	16.86	1,048,729	15.764	11.72%
2000-03-13	0	3.200	3.200	3.225	3.000	3.400	4,434,000	14,361,800	3.2390	14.58	14.58	14.69	13.67	15.49	973,224	14.757	6.67%
2000-03-10	0	3.000	2.975	3.000	2.900	3.025	738,000	2,202,000	2.9837	13.67	13.55	13.67	13.21	13.78	161,985	13.594	1.69%
2000-03-09	0	2.950	2.950	3.000	2.950	3.100	516,000	1,535,000	2.9748	13.44	13.44	13.67	13.44	14.12	113,257	13.553	-2.48%
2000-03-08	0	3.025	3.025	3.050	3.000	3.100	1,310,000	3,997,950	3.0519	13.78	13.78	13.90	13.67	14.12	287,533	13.904	-3.20%
2000-03-07	0	3.125	3.100	3.175	3.075	3.200	1,576,000	4,920,650	3.1222	14.24	14.12	14.47	14.01	14.58	345,918	14.225	-2.34%
2000-03-06	0	3.200	3.200	3.250	3.150	3.250	4,560,000	14,526,600	3.1857	14.58	14.58	14.81	14.35	14.81	1,000,880	14.514	4.92%
2000-03-03	0	3.050	3.050	3.075	3.000	3.100	786,000	2,404,000	3.0585	13.90	13.90	14.01	13.67	14.12	172,520	13.935	1.67%
2000-03-02	0	3.000	2.975	3.000	2.800	3.050	3,200,000	9,579,700	2.9937	13.67	13.55	13.67	12.76	13.90	702,372	13.639	9.09%
2000-03-01	0	2.750	2.700	2.800	2.650	3.150	3,862,000	10,979,050	2.8428	12.53	12.30	12.76	12.07	14.35	847,675	12.952	0.00%
2000-02-29	0	2.750	2.700	2.750	2.500	2.800	1,898,000	5,220,000	2.7503	12.53	12.30	12.53	11.39	12.76	416,594	12.530	11.11%
2000-02-28	0	2.475	2.450	2.475	2.100	2.800	7,646,000	18,889,350	2.4705	11.28	11.16	11.28	9.568	12.76	1,678,230	11.256	-10.81%
2000-02-25	0	2.775	2.725	2.800	2.600	3.000	1,716,000	4,795,700	2.7947	12.64	12.42	12.76	11.85	13.67	376,647	12.733	-7.50%
2000-02-24	0	3.000	2.975	3.000	2.900	3.200	1,674,000	5,080,750	3.0351	13.67	13.55	13.67	13.21	14.58	367,428	13.828	0.00%
2000-02-23	0	3.000	3.000	3.075	3.000	3.350	632,000	2,014,800	3.1880	13.67	13.67	14.01	13.67	15.26	138,718	14.524	-6.25%
2000-02-22	0	3.200	3.125	3.200	3.050	3.200	1,272,000	3,956,400	3.1104	14.58	14.24	14.58	13.90	14.58	279,193	14.171	2.40%
2000-02-21	0	3.125	3.075	3.125	3.100	3.375	1,644,000	5,299,640	3.2236	14.24	14.01	14.24	14.12	15.38	360,844	14.687	-7.41%
2000-02-18	0	3.375	3.350	3.400	3.375	3.725	5,364,000	18,517,990	3.4523	15.38	15.26	15.49	15.38	16.97	1,177,351	15.729	-0.74%
2000-02-17	0	3.400	3.300	3.400	3.075	3.550	1,590,000	5,123,400	3.2223	15.49	15.03	15.49	14.01	16.17	348,991	14.681	7.94%
2000-02-16	0	3.150	3.125	3.175	3.150	3.350	1,076,000	3,469,450	3.2244	14.35	14.24	14.47	14.35	15.26	236,173	14.690	-4.55%
2000-02-15	0	3.300	3.275	3.300	3.225	3.475	2,292,000	7,651,400	3.3383	15.03	14.92	15.03	14.69	15.83	503,074	15.209	-0.75%
2000-02-14	0	3.325	3.300	-	3.150	3.325	2,386,000	7,730,700	3.2400	15.15	15.03	-	14.35	15.15	523,706	14.762	3.91%
2000-02-11	0	3.200	3.150	3.200	3.125	3.200	1,524,000	4,840,850	3.1764	14.58	14.35	14.58	14.24	14.58	334,505	14.472	0.79%
2000-02-10	0	3.175	3.175	3.200	3.150	3.300	2,700,000	8,547,700	3.1658	14.47	14.47	14.58	14.35	15.03	592,626	14.423	-3.05%
2000-02-09	0	3.275	3.275	3.300	3.150	3.400	2,670,000	8,925,300	3.3428	14.92	14.92	15.03	14.35	15.49	586,042	15.230	2.34%
2000-02-08	0	3.200	3.200	3.300	3.150	3.225	2,398,000	7,662,700	3.1955	14.58	14.58	15.03	14.35	14.69	526,340	14.558	0.00%
2000-02-03	0	3.200	3.200	3.300	3.200	3.250	376,000	1,208,450	3.2140	14.58	14.58	15.03	14.58	14.81	82,529	14.643	1.59%
2000-02-02	0	3.150	3.150	3.250	3.150	3.300	616,000	1,991,400	3.2328	14.35	14.35	14.81	14.35	15.03	135,207	14.729	-4.55%
2000-02-01	0	3.300	3.250	3.300	3.225	3.400	2,140,000	7,047,100	3.2930	15.03	14.81	15.03	14.69	15.49	469,711	15.003	0.00%
2000-01-31	0	3.300	3.275	3.300	3.175	3.400	3,426,000	11,219,054	3.2747	15.03	14.92	15.03	14.47	15.49	751,977	14.919	3.12%
2000-01-28	0	3.200	3.175	3.225	3.200	3.275	3,089,000	9,914,620	3.2097	14.58	14.47	14.69	14.58	14.92	678,008	14.623	0.00%
2000-01-27	0	3.200	3.150	3.225	3.150	3.275	1,042,000	3,310,250	3.1768	14.58	14.35	14.69	14.35	14.92	228,710	14.474	4.92%
2000-01-26	0	3.050	3.050	3.100	2.800	3.050	1,346,000	4,026,800	2.9917	13.90	13.90	14.12	12.76	13.90	295,435	13.630	8.93%
2000-01-25	0	2.800	2.750	2.800	2.775	2.900	382,000	1,067,950	2.7957	12.76	12.53	12.76	12.64	13.21	83,846	12.737	4.67%
2000-01-24	0	2.675	2.675	2.725	2.650	2.925	1,552,000	4,344,850	2.7995	12.19	12.19	12.42	12.07	13.33	340,650	12.755	0.94%
2000-01-21	0	2.650	2.600	2.675	2.500	2.875	1,288,000	3,444,150	2.6740	12.07	11.85	12.19	11.39	13.10	282,705	12.183	-7.83%
2000-01-20	0	2.875	2.850	2.875	2.850	2.950	300,000	867,150	2.8905	13.10	12.98	13.10	12.98	13.44	65,847	13.169	-0.86%
2000-01-19	0	2.900	2.875	2.950	2.900	2.950	324,000	943,750	2.9128	13.21	13.10	13.44	13.21	13.44	71,115	13.271	-1.69%
2000-01-18	0	2.950	2.950	3.000	2.950	3.000	300,000	889,300	2.9643	13.44	13.44	13.67	13.44	13.67	65,847	13.505	-2.48%
2000-01-17	0	3.025	3.000	3.025	2.975	3.050	1,418,000	4,254,350	3.0002	13.78	13.67	13.78	13.55	13.90	311,239	13.669	2.54%
2000-01-14	0	2.950	2.950	2.975	2.950	3.125	1,082,000	3,239,900	2.9944	13.44	13.44	13.55	13.44	14.24	237,489	13.642	-6.35%
2000-01-13	0	3.150	3.125	3.150	3.125	3.200	407,000	1,285,700	3.1590	14.35	14.24	14.35	14.24	14.58	89,333	14.392	-3.08%
2000-01-12	0	3.250	3.125	3.275	3.125	3.275	2,098,000	6,677,550	3.1828	14.81	14.24	14.92	14.24	14.92	460,493	14.501	1.56%
2000-01-11	0	3.200	3.150	3.200	2.975	3.200	1,092,000	3,376,300	3.0918	14.58	14.35	14.58	13.55	14.58	239,684	14.086	6.67%
2000-01-10	0	3.000	2.975	3.000	2.975	3.025	350,000	1,050,400	3.0011	13.67	13.55	13.67	13.55	13.78	76,822	13.673	1.69%
2000-01-07	0	2.950	2.950	3.000	2.875	3.050	448,000	1,330,050	2.9689	13.44	13.44	13.67	13.10	13.90	98,332	13.526	3.51%
2000-01-06	0	2.850	2.850	2.900	2.850	3.000	1,748,000	5,064,850	2.8975	12.98	12.98	13.21	12.98	13.67	383,671	13.201	-5.00%
2000-01-05	0	3.000	2.975	3.000	2.950	3.150	1,722,000	5,274,750	3.0632	13.67	13.55	13.67	13.44	14.35	377,964	13.956	-7.69%
2000-01-04	0	3.250	3.250	3.275	3.200	3.300	2,534,000	8,201,150	3.2364	14.81	14.81	14.92	14.58	15.03	556,191	14.745	-0.76%
2000-01-03	0	3.275	3.250	3.275	3.075	3.300	1,688,000	5,399,300	3.1986	14.92	14.81	14.92	14.01	15.03	370,501	14.573	9.17%
1999-12-30	0	3.000	2.975	3.000	2.975	3.025	364,000	1,088,250	2.9897	13.67	13.55	13.67	13.55	13.78	79,895	13.621	3.45%
1999-12-29	0	2.900	2.900	2.950	2.900	3.100	889,000	2,694,700	3.0312	13.21	13.21	13.44	13.21	14.12	195,128	13.810	2.65%
1999-12-28	0	2.825	2.800	2.825	2.800	2.975	248,000	707,150	2.8514	12.87	12.76	12.87	12.76	13.55	54,434	12.991	-4.24%
1999-12-24	0	2.950	2.900	3.000	2.875	2.950	392,000	1,138,500	2.9043	13.44	13.21	13.67	13.10	13.44	86,041	13.232	5.36%
1999-12-23	0	2.800	2.775	2.825	2.775	2.950	1,694,000	4,761,500	2.8108	12.76	12.64	12.87	12.64	13.44	371,818	12.806	-3.45%
1999-12-22	0	2.900	2.850	2.925	2.850	3.100	1,230,000	3,637,200	2.9571	13.21	12.98	13.33	12.98	14.12	269,974	13.472	-4.92%
1999-12-21	0	3.050	3.000	3.050	3.050	3.075	60,000	183,500	3.0583	13.90	13.67	13.90	13.90	14.01	13,169	13.934	0.00%
1999-12-20	0	3.050	3.050	3.075	3.050	3.200	1,476,000	4,602,550	3.1183	13.90	13.90	14.01	13.90	14.58	323,969	14.207	-5.43%
1999-12-17	0	3.225	3.150	3.250	2.925	3.250	13,361,000	39,778,150	2.9772	14.69	14.35	14.81	13.33	14.81	2,932,622	13.564	15.18%
1999-12-16	0	2.800	2.800	2.850	2.725	2.900	1,092,000	3,074,944	2.8159	12.76	12.76	12.98	12.42	13.21	239,684	12.829	-3.45%
1999-12-15	0	2.900	2.875	2.925	2.850	2.950	1,234,000	3,632,688	2.9438	13.21	13.10	13.33	12.98	13.44	270,852	13.412	0.00%
1999-12-14	0	2.900	2.850	3.050	2.900	3.125	1,860,000	5,704,896	3.0671	13.21	12.98	13.90	13.21	14.24	408,254	13.974	-5.69%
1999-12-13	0	3.075	3.050	3.075	2.925	3.175	1,944,000	5,916,750	3.0436	14.01	13.90	14.01	13.33	14.47	426,691	13.867	6.03%
1999-12-10	0	2.900	2.900	3.000	2.825	3.100	3,314,000	9,709,650	2.9299	13.21	13.21	13.67	12.87	14.12	727,394	13.349	-8.66%
1999-12-09	0	3.175	3.100	3.150	3.150	3.275	1,607,000	5,156,750	3.2089	14.47	14.12	14.35	14.35	14.92	352,722	14.620	-3.05%
1999-12-08	0	3.275	3.250	3.275	3.175	3.300	1,104,000	3,572,450	3.2359	14.92	14.81	14.92	14.47	15.03	242,318	14.743	-0.76%
1999-12-07	0	3.300	3.200	3.300	3.150	3.400	2,331,000	7,678,750	3.2942	15.03	14.58	15.03	14.35	15.49	511,634	15.008	2.33%
1999-12-06	0	3.225	3.150	3.350	3.200	3.400	898,000	2,955,000	3.2906	14.69	14.35	15.26	14.58	15.49	197,103	14.992	-2.27%
1999-12-03	0	3.300	3.300	3.350	3.300	3.450	1,530,000	5,167,900	3.3777	15.03	15.03	15.26	15.03	15.72	335,822	15.389	-2.94%
1999-12-02	0	3.400	3.350	3.400	3.200	3.400	1,906,000	6,289,000	3.2996	15.49	15.26	15.49	14.58	15.49	418,350	15.033	6.25%
1999-12-01	0	3.200	3.175	3.300	3.000	3.350	6,722,000	21,611,150	3.2150	14.58	14.47	15.03	13.67	15.26	1,475,420	14.647	1.59%
1999-11-30	0	3.150	3.150	3.175	3.000	3.350	3,173,000	10,096,500	3.1820	14.35	14.35	14.47	13.67	15.26	696,446	14.497	-5.97%
1999-11-29	0	3.350	3.325	3.475	3.250	3.800	4,642,500	16,449,700	3.5433	15.26	15.15	15.83	14.81	17.31	1,018,988	16.143	3.88%
1999-11-26	0	3.225	3.200	3.300	2.850	3.250	3,606,000	10,885,150	3.0186	14.69	14.58	15.03	12.98	14.81	791,485	13.753	12.17%
1999-11-25	0	2.875	2.850	2.950	2.750	2.975	4,682,000	13,479,200	2.8789	13.10	12.98	13.44	12.53	13.55	1,027,658	13.116	-0.86%
1999-11-24	0	2.900	2.825	2.900	2.575	2.900	3,544,000	9,670,450	2.7287	13.21	12.87	13.21	11.73	13.21	777,877	12.432	11.54%
1999-11-23	0	2.600	2.600	2.650	2.300	2.625	4,700,000	11,875,450	2.5267	11.85	11.85	12.07	10.48	11.96	1,031,609	11.512	11.83%
1999-11-22	0	2.325	2.300	2.350	2.300	2.375	1,524,000	3,562,950	2.3379	10.59	10.48	10.71	10.48	10.82	334,505	10.651	1.09%
1999-11-19	0	2.300	2.300	2.325	2.300	2.400	3,030,000	7,053,750	2.3280	10.48	10.48	10.59	10.48	10.93	665,058	10.606	1.10%
1999-11-18	0	2.275	2.225	2.275	2.250	2.400	2,612,000	5,917,600	2.2655	10.36	10.14	10.36	10.25	10.93	573,311	10.322	-5.21%
1999-11-17	0	2.400	2.400	2.425	2.200	2.550	1,384,000	3,257,250	2.3535	10.93	10.93	11.05	10.02	11.62	303,776	10.723	9.09%
1999-11-16	0	2.200	2.200	2.250	2.100	2.300	544,000	1,199,100	2.2042	10.02	10.02	10.25	9.568	10.48	119,403	10.042	-6.38%
1999-11-15	0	2.350	2.325	2.375	2.150	2.375	1,010,000	2,321,560	2.2986	10.71	10.59	10.82	9.795	10.82	221,686	10.472	0.00%
1999-11-12	0	2.350	2.275	2.350	2.150	2.450	5,681,000	13,110,050	2.3077	10.71	10.36	10.71	9.795	11.16	1,246,930	10.514	-3.09%
1999-11-11	0	2.425	2.400	2.450	1.930	2.425	8,216,000	17,953,510	2.1852	11.05	10.93	11.16	8.793	11.05	1,803,340	9.9557	26.30%
1999-11-10	0	1.920	1.920	1.930	1.800	1.930	1,402,000	2,646,100	1.8874	8.748	8.748	8.793	8.201	8.793	307,727	8.5989	6.67%
1999-11-09	0	1.800	1.780	1.810	1.800	1.940	2,518,000	4,637,040	1.8416	8.201	8.110	8.246	8.201	8.839	552,679	8.3901	-6.74%
1999-11-08	0	1.930	1.930	1.950	1.760	1.960	7,884,900	14,763,378	1.8724	8.793	8.793	8.884	8.019	8.930	1,730,666	8.5305	8.43%
1999-11-05	0	1.780	1.770	1.780	1.700	1.800	6,158,000	10,758,860	1.7471	8.110	8.064	8.110	7.745	8.201	1,351,627	7.9599	5.33%
1999-11-04	0	1.690	1.640	1.690	1.540	1.690	1,984,000	3,234,600	1.6303	7.700	7.472	7.700	7.016	7.700	435,471	7.4278	11.92%
1999-11-03	0	1.510	1.500	1.520	1.500	1.510	1,980,000	2,985,800	1.5080	6.880	6.834	6.925	6.834	6.880	434,593	6.8703	0.67%
1999-11-02	0	1.500	1.480	1.510	1.500	1.530	392,000	591,192	1.5081	6.834	6.743	6.880	6.834	6.971	86,041	6.8711	0.00%
1999-11-01	0	1.500	1.500	1.520	1.500	1.500	266,000	399,000	1.5000	6.834	6.834	6.925	6.834	6.834	58,385	6.8340	-0.66%
1999-10-29	0	1.510	1.500	1.540	1.470	1.530	172,000	257,300	1.4959	6.880	6.834	7.016	6.697	6.971	37,752	6.8154	2.72%
1999-10-28	0	1.470	1.470	1.520	1.450	1.470	440,000	642,000	1.4591	6.697	6.697	6.925	6.606	6.697	96,576	6.6476	1.38%
1999-10-27	0	1.450	1.440	1.450	1.450	1.480	380,000	554,500	1.4592	6.606	6.561	6.606	6.606	6.743	83,407	6.6482	-2.68%
1999-10-26	0	1.490	1.480	1.490	1.490	1.500	58,000	86,800	1.4966	6.788	6.743	6.788	6.788	6.834	12,730	6.8183	-3.87%
1999-10-25	0	1.550	1.530	1.550	1.480	1.550	432,000	659,300	1.5262	7.062	6.971	7.062	6.743	7.062	94,820	6.9532	4.73%
1999-10-22	0	1.480	1.460	1.480	1.470	1.490	352,000	520,860	1.4797	6.743	6.652	6.743	6.697	6.788	77,261	6.7416	0.00%
1999-10-21	0	1.480	1.480	1.490	1.480	1.490	166,000	245,980	1.4818	6.743	6.743	6.788	6.743	6.788	36,436	6.7511	0.68%
1999-10-20	0	1.470	1.470	1.480	1.470	1.480	106,000	156,520	1.4766	6.697	6.697	6.743	6.697	6.743	23,266	6.7274	2.80%
1999-10-19	0	1.430	1.430	1.450	1.430	1.460	332,000	476,560	1.4354	6.515	6.515	6.606	6.515	6.652	72,871	6.5398	-2.72%
1999-10-15	0	1.470	1.440	1.470	1.440	1.470	608,000	887,540	1.4598	6.697	6.561	6.697	6.561	6.697	133,451	6.6507	2.08%
1999-10-14	0	1.440	1.430	1.470	1.440	1.450	70,000	101,100	1.4443	6.561	6.515	6.697	6.561	6.606	15,364	6.5802	-2.04%
1999-10-13	0	1.470	1.470	1.490	1.470	1.510	594,000	884,280	1.4887	6.697	6.697	6.788	6.697	6.880	130,378	6.7824	-2.65%
1999-10-12	0	1.510	1.510	1.530	1.490	1.510	990,000	1,488,500	1.5035	6.880	6.880	6.971	6.788	6.880	217,296	6.8501	0.00%
1999-10-11	0	1.510	1.500	1.530	1.490	1.510	948,000	1,424,320	1.5024	6.880	6.834	6.971	6.788	6.880	208,078	6.8451	0.00%
1999-10-08	0	1.510	1.500	1.520	1.500	1.520	2,558,000	3,841,360	1.5017	6.880	6.834	6.925	6.834	6.925	561,458	6.8418	2.03%
1999-10-07	0	1.480	1.480	1.500	1.480	1.510	2,164,000	3,250,140	1.5019	6.743	6.743	6.834	6.743	6.880	474,979	6.8427	0.68%
1999-10-06	0	1.470	1.470	1.500	1.470	1.500	388,000	578,760	1.4916	6.697	6.697	6.834	6.697	6.834	85,163	6.7959	0.68%
1999-10-05	0	1.460	1.460	1.490	1.440	1.460	410,000	595,300	1.4520	6.652	6.652	6.788	6.561	6.652	89,991	6.6151	0.00%
1999-10-04	0	1.460	1.460	1.500	1.460	1.460	436,000	636,560	1.4600	6.652	6.652	6.834	6.652	6.652	95,698	6.6517	0.69%
1999-09-30	0	1.450	1.450	1.480	1.440	1.460	288,000	416,100	1.4448	6.606	6.606	6.743	6.561	6.652	63,213	6.5825	-0.68%
1999-09-29	0	1.460	1.460	1.500	1.450	1.500	440,000	640,420	1.4555	6.652	6.652	6.834	6.606	6.834	96,576	6.6312	-2.01%
1999-09-28	0	1.490	1.470	1.490	1.480	1.500	368,000	545,640	1.4827	6.788	6.697	6.788	6.743	6.834	80,773	6.7552	1.36%
1999-09-27	0	1.470	1.470	1.500	1.460	1.570	322,000	477,720	1.4836	6.697	6.697	6.834	6.652	7.153	70,676	6.7593	-8.70%
1999-09-24	0	1.610	1.560	1.610	1.620	1.640	226,000	368,120	1.6288	7.335	7.107	7.335	7.381	7.472	49,605	7.4210	-1.23%
1999-09-23	0	1.630	1.630	1.650	1.630	1.650	220,000	359,820	1.6355	7.426	7.426	7.517	7.426	7.517	48,288	7.4515	0.00%
1999-09-22	0	1.630	1.630	1.660	1.600	1.660	658,000	1,073,360	1.6312	7.426	7.426	7.563	7.290	7.563	144,425	7.4319	-4.12%
1999-09-21	0	1.700	1.670	1.700	1.670	1.770	3,987,000	6,826,180	1.7121	7.745	7.609	7.745	7.609	8.064	875,111	7.8004	0.59%
1999-09-20	0	1.690	1.680	1.700	1.550	1.750	3,353,028	5,627,555	1.6784	7.700	7.654	7.745	7.062	7.973	735,960	7.6465	9.03%
1999-09-17	0	1.550	1.550	1.560	1.470	1.580	1,434,000	2,175,140	1.5168	7.062	7.062	7.107	6.697	7.198	314,750	6.9107	7.64%
1999-09-15	0	1.440	1.440	1.450	1.440	1.460	200,000	289,000	1.4450	6.561	6.561	6.606	6.561	6.652	43,898	6.5834	-0.69%
1999-09-14	0	1.450	1.420	1.450	1.430	1.450	270,000	388,440	1.4387	6.606	6.470	6.606	6.515	6.606	59,263	6.5546	2.11%
1999-09-13	0	1.420	1.420	1.430	1.420	1.450	990,000	1,413,160	1.4274	6.470	6.470	6.515	6.470	6.606	217,296	6.5034	-1.39%
1999-09-10	0	1.440	1.440	1.450	1.440	1.450	302,000	435,852	1.4432	6.561	6.561	6.606	6.561	6.606	66,286	6.5753	-0.69%
1999-09-09	0	1.450	1.450	1.470	1.440	1.460	358,000	518,192	1.4475	6.606	6.606	6.697	6.561	6.652	78,578	6.5946	0.00%
1999-09-08	0	1.450	1.450	1.460	1.440	1.450	1,316,000	1,907,560	1.4495	6.606	6.606	6.652	6.561	6.606	288,850	6.6040	0.00%
1999-09-07	0	1.450	1.450	1.460	1.450	1.470	270,000	392,700	1.4544	6.606	6.606	6.652	6.606	6.697	59,263	6.6264	-2.03%
1999-09-06	0	1.480	1.460	1.480	1.420	1.480	300,000	432,100	1.4403	6.743	6.652	6.743	6.470	6.743	65,847	6.5621	1.37%
1999-09-03	0	1.460	1.440	1.460	1.420	1.460	266,000	383,860	1.4431	6.652	6.561	6.652	6.470	6.652	58,385	6.5747	0.69%
1999-09-02	0	1.450	1.450	1.460	1.450	1.460	536,000	778,160	1.4518	6.606	6.606	6.652	6.606	6.652	117,647	6.6143	-1.36%
1999-09-01	0	1.470	1.450	1.470	1.430	1.470	766,000	1,105,300	1.4430	6.697	6.606	6.697	6.515	6.697	168,130	6.5741	2.08%
1999-08-31	0	1.440	1.420	1.450	1.430	1.440	183,000	259,590	1.4185	6.561	6.470	6.606	6.515	6.561	40,167	6.4628	2.13%
1999-08-30	0	1.410	1.410	1.430	1.410	1.440	200,000	286,160	1.4308	6.424	6.424	6.515	6.424	6.561	43,898	6.5187	-0.70%
1999-08-27	0	1.420	1.420	1.450	1.420	1.460	364,000	527,680	1.4497	6.470	6.470	6.606	6.470	6.652	79,895	6.6047	-2.07%
1999-08-26	0	1.450	1.450	1.460	1.450	1.480	450,000	661,380	1.4697	6.606	6.606	6.652	6.606	6.743	98,771	6.6961	-1.36%
1999-08-25	0	1.470	1.460	1.470	1.470	1.490	670,000	990,880	1.4789	6.697	6.652	6.697	6.697	6.788	147,059	6.7380	0.00%
1999-08-24	0	1.470	1.450	1.470	1.430	1.500	1,522,000	2,242,260	1.4732	6.697	6.606	6.697	6.515	6.834	334,066	6.7120	5.76%
1999-08-23	0	1.390	1.380	1.390	1.390	1.400	394,000	550,200	1.3964	6.333	6.287	6.333	6.333	6.378	86,480	6.3622	-1.42%
1999-08-20	0	1.410	1.390	1.410	1.380	1.410	736,000	1,032,700	1.4031	6.424	6.333	6.424	6.287	6.424	161,546	6.3926	0.00%
1999-08-19	0	1.410	1.400	1.410	1.400	1.420	730,000	1,027,200	1.4071	6.424	6.378	6.424	6.378	6.470	160,229	6.4108	1.44%
1999-08-18	0	1.390	1.380	1.390	1.380	1.390	470,000	653,000	1.3894	6.333	6.287	6.333	6.287	6.333	103,161	6.3299	0.00%
1999-08-17	0	1.390	1.390	1.400	1.390	1.400	844,000	1,179,860	1.3979	6.333	6.333	6.378	6.333	6.378	185,251	6.3690	0.00%
1999-08-16	0	1.390	1.380	1.390	1.390	1.400	290,000	404,600	1.3952	6.333	6.287	6.333	6.333	6.378	63,652	6.3564	0.72%
1999-08-13	0	1.380	1.370	1.380	1.370	1.390	548,000	757,580	1.3824	6.287	6.242	6.287	6.242	6.333	120,281	6.2984	-1.43%
1999-08-12	0	1.400	1.390	1.420	1.390	1.440	720,000	1,011,700	1.4051	6.378	6.333	6.470	6.333	6.561	158,034	6.4018	0.00%
1999-08-11	0	1.400	1.390	1.410	1.380	1.420	400,000	557,700	1.3943	6.378	6.333	6.424	6.287	6.470	87,796	6.3522	1.45%
1999-08-10	0	1.380	1.380	1.420	1.380	1.480	520,000	739,920	1.4229	6.287	6.287	6.470	6.287	6.743	114,135	6.4828	-6.12%
1999-08-09	0	1.470	1.430	1.470	1.470	1.470	50,000	73,500	1.4700	6.697	6.515	6.697	6.697	6.697	10,975	6.6973	-0.68%
1999-08-06	0	1.480	1.480	1.520	1.480	1.480	40,000	59,200	1.4800	6.743	6.743	6.925	6.743	6.743	8,780	6.7429	-2.63%
1999-08-05	0	1.520	1.480	1.520	1.500	1.530	978,000	1,481,780	1.5151	6.925	6.743	6.925	6.834	6.971	214,662	6.9028	-0.65%
1999-08-04	0	1.530	1.530	1.540	1.520	1.540	692,000	1,057,000	1.5275	6.971	6.971	7.016	6.925	7.016	151,888	6.9591	-1.29%
1999-08-03	0	1.550	1.550	1.560	1.530	1.550	558,000	860,260	1.5417	7.062	7.062	7.107	6.971	7.062	122,476	7.0239	4.03%
1999-08-02	0	1.490	1.480	1.510	1.490	1.500	200,000	299,800	1.4990	6.788	6.743	6.880	6.788	6.834	43,898	6.8294	-0.67%
1999-07-30	0	1.500	1.500	1.520	1.480	1.510	260,000	388,000	1.4923	6.834	6.834	6.925	6.743	6.880	57,068	6.7989	0.00%
1999-07-29	0	1.500	1.480	1.510	1.430	1.500	260,000	385,000	1.4808	6.834	6.743	6.880	6.515	6.834	57,068	6.7464	5.63%
1999-07-28	0	1.420	1.420	1.450	1.420	1.460	208,000	300,980	1.4470	6.470	6.470	6.606	6.470	6.652	45,654	6.5926	0.00%
1999-07-27	0	1.420	1.420	1.440	1.380	1.450	2,052,000	2,907,780	1.4170	6.470	6.470	6.561	6.287	6.606	450,396	6.4561	-2.07%
1999-07-26	0	1.450	1.440	1.460	1.440	1.520	616,000	913,560	1.4831	6.606	6.561	6.652	6.561	6.925	135,207	6.7568	-3.33%
1999-07-23	0	1.500	1.480	1.520	1.480	1.550	346,000	525,460	1.5187	6.834	6.743	6.925	6.743	7.062	75,944	6.9190	-5.66%
1999-07-22	0	1.590	1.550	1.590	1.550	1.600	632,000	997,780	1.5788	7.244	7.062	7.244	7.062	7.290	138,718	7.1928	-1.85%
1999-07-21	0	1.620	1.610	1.640	1.600	1.660	1,994,000	3,271,120	1.6405	7.381	7.335	7.472	7.290	7.563	437,665	7.4740	0.00%
1999-07-20	0	1.620	1.620	1.630	1.510	1.640	3,721,000	5,902,900	1.5864	7.381	7.381	7.426	6.880	7.472	816,727	7.2275	8.72%
1999-07-19	0	1.490	1.490	1.500	1.460	1.500	1,435,000	2,144,840	1.4947	6.788	6.788	6.834	6.652	6.834	314,970	6.8097	-0.67%
1999-07-16	0	1.500	1.490	1.500	1.480	1.600	4,606,000	6,939,880	1.5067	6.834	6.788	6.834	6.743	7.290	1,010,976	6.8645	2.74%
1999-07-15	1	1.460	-	-	-	-	0	0	-	6.652	-	-	-	-	0	-	0.00%
1999-07-14	0	1.460	1.440	1.480	1.350	1.460	2,315,000	3,218,790	1.3904	6.652	6.561	6.743	6.151	6.652	508,122	6.3347	4.29%
1999-07-13	0	1.400	1.390	1.400	1.400	1.430	2,864,000	4,032,480	1.4080	6.378	6.333	6.378	6.378	6.515	628,623	6.4148	-0.71%
1999-07-12	0	1.410	1.390	1.410	1.400	1.500	1,914,000	2,717,840	1.4200	6.424	6.333	6.424	6.378	6.834	420,106	6.4694	-6.00%
1999-07-09	0	1.500	1.470	1.500	1.420	1.510	250,000	371,000	1.4840	6.834	6.697	6.834	6.470	6.880	54,873	6.7611	4.90%
1999-07-08	0	1.430	1.430	1.470	1.420	1.520	1,742,000	2,547,540	1.4624	6.515	6.515	6.697	6.470	6.925	382,354	6.6628	-3.38%
1999-07-07	0	1.480	1.470	1.490	1.480	1.540	1,070,000	1,589,480	1.4855	6.743	6.697	6.788	6.743	7.016	234,856	6.7679	-3.90%
1999-07-06	0	1.540	1.530	1.540	1.480	1.540	726,000	1,098,280	1.5128	7.016	6.971	7.016	6.743	7.016	159,351	6.8922	4.05%
1999-07-05	0	1.480	1.480	1.500	1.480	1.520	1,131,000	1,694,090	1.4979	6.743	6.743	6.834	6.743	6.925	248,245	6.8243	-0.67%
1999-07-02	0	1.490	1.490	1.500	1.490	1.550	3,350,000	5,081,200	1.5168	6.788	6.788	6.834	6.788	7.062	735,296	6.9104	-1.32%
1999-06-30	0	1.510	1.510	1.540	1.510	1.570	1,092,000	1,660,800	1.5209	6.880	6.880	7.016	6.880	7.153	239,684	6.9291	-3.82%
1999-06-29	0	1.570	1.560	1.570	1.540	1.590	1,494,000	2,349,820	1.5728	7.153	7.107	7.153	7.016	7.244	327,920	7.1658	3.29%
1999-06-28	0	1.520	1.520	1.530	1.490	1.530	940,000	1,423,520	1.5144	6.925	6.925	6.971	6.788	6.971	206,322	6.8995	-0.65%
1999-06-25	0	1.530	1.530	1.550	1.520	1.600	2,014,000	3,164,160	1.5711	6.971	6.971	7.062	6.925	7.290	442,055	7.1578	-3.77%
1999-06-24	0	1.590	1.580	1.600	1.590	1.670	5,984,000	9,669,560	1.6159	7.244	7.198	7.290	7.244	7.609	1,313,435	7.3620	-0.62%
1999-06-23	0	1.600	1.590	1.610	1.570	1.680	8,528,000	13,845,000	1.6235	7.290	7.244	7.335	7.153	7.654	1,871,821	7.3965	2.56%
1999-06-22	0	1.560	1.560	1.570	1.510	1.580	1,815,000	2,808,010	1.5471	7.107	7.107	7.153	6.880	7.198	398,377	7.0486	0.65%
1999-06-21	0	1.550	1.550	1.560	1.550	1.610	1,644,000	2,612,600	1.5892	7.062	7.062	7.107	7.062	7.335	360,844	7.2403	-3.13%
1999-06-17	0	1.600	1.580	1.600	1.580	1.670	1,973,000	3,175,940	1.6097	7.290	7.198	7.290	7.198	7.609	433,056	7.3338	-3.03%
1999-06-16	0	1.650	1.640	1.650	1.620	1.710	3,922,000	6,528,140	1.6645	7.517	7.472	7.517	7.381	7.791	860,844	7.5834	1.23%
1999-06-15	0	1.630	1.630	1.650	1.600	1.720	4,441,000	7,314,100	1.6469	7.426	7.426	7.517	7.290	7.836	974,760	7.5035	2.52%
1999-06-14	0	1.590	1.590	1.600	1.510	1.650	3,424,000	5,441,380	1.5892	7.244	7.244	7.290	6.880	7.517	751,538	7.2403	3.25%
1999-06-11	0	1.540	1.530	1.550	1.430	1.560	4,052,000	6,138,780	1.5150	7.016	6.971	7.062	6.515	7.107	889,378	6.9023	6.21%
1999-06-10	0	1.450	1.440	1.460	1.400	1.460	1,598,000	2,293,500	1.4352	6.606	6.561	6.652	6.378	6.652	350,747	6.5389	3.57%
1999-06-09	0	1.400	1.390	1.400	1.390	1.520	7,004,000	10,215,600	1.4585	6.378	6.333	6.378	6.333	6.925	1,537,316	6.6451	-6.04%
1999-06-08	0	1.490	1.450	1.490	1.310	1.490	8,627,000	12,087,990	1.4012	6.788	6.606	6.788	5.968	6.788	1,893,551	6.3838	13.74%
1999-06-07	0	1.310	1.300	1.310	1.250	1.320	9,058,000	11,383,720	1.2568	5.968	5.923	5.968	5.695	6.014	1,988,151	5.7258	4.80%
1999-06-04	0	1.250	1.240	1.250	1.230	1.270	1,962,000	2,454,320	1.2509	5.695	5.649	5.695	5.604	5.786	430,642	5.6992	1.63%
1999-06-03	0	1.230	1.220	1.230	1.220	1.300	4,658,000	5,885,080	1.2634	5.604	5.558	5.604	5.558	5.923	1,022,390	5.7562	2.50%
1999-06-02	0	1.200	1.200	1.240	1.200	1.260	210,000	257,400	1.2257	5.467	5.467	5.649	5.467	5.741	46,093	5.5843	-3.23%
1999-06-01	0	1.240	1.220	1.240	1.220	1.300	2,088,000	2,614,900	1.2523	5.649	5.558	5.649	5.558	5.923	458,298	5.7057	3.33%
1999-05-31	0	1.200	1.190	1.200	1.080	1.210	2,700,000	3,093,240	1.1456	5.467	5.422	5.467	4.920	5.513	592,626	5.2195	9.09%
1999-05-28	0	1.100	1.100	1.110	1.050	1.110	716,000	784,780	1.0961	5.012	5.012	5.057	4.784	5.057	157,156	4.9936	-2.65%
1999-05-27	0	1.130	1.120	1.140	1.080	1.200	4,418,000	4,924,980	1.1148	5.148	5.103	5.194	4.920	5.467	969,712	5.0788	0.89%
1999-05-26	0	1.120	1.120	1.140	1.080	1.190	94,735,000	101,695,150	1.0735	5.103	5.103	5.194	4.920	5.422	20,793,499	4.8907	0.90%
1999-05-25	1	1.110	-	-	-	-	0	0	-	5.057	-	-	-	-	0	-	0.00%
1999-05-24	0	1.110	1.110	1.200	1.100	1.250	4,092,000	4,757,040	1.1625	5.057	5.057	5.467	5.012	5.695	898,158	5.2964	-7.50%
1999-05-21	0	1.200	1.200	1.270	1.200	1.330	1,794,000	2,214,220	1.2342	5.467	5.467	5.786	5.467	6.059	393,767	5.6232	-4.00%
1999-05-20	0	1.250	1.250	1.280	1.250	1.320	886,000	1,134,740	1.2807	5.695	5.695	5.832	5.695	6.014	194,469	5.8351	0.00%
1999-05-19	0	1.250	1.240	1.270	1.130	1.280	2,617,000	3,241,660	1.2387	5.695	5.649	5.786	5.148	5.832	574,408	5.6435	8.70%
1999-05-18	0	1.150	1.120	1.160	1.040	1.150	1,882,000	2,071,880	1.1009	5.239	5.103	5.285	4.738	5.239	413,082	5.0157	11.65%
1999-05-17	0	1.030	1.030	1.050	1.030	1.030	40,000	41,200	1.0300	4.693	4.693	4.784	4.693	4.693	8,780	4.6927	-1.90%
1999-05-14	0	1.050	1.050	1.060	1.040	1.060	240,000	252,800	1.0533	4.784	4.784	4.829	4.738	4.829	52,678	4.7990	0.00%
1999-05-13	0	1.050	1.050	1.060	1.030	1.060	480,000	499,700	1.0410	4.784	4.784	4.829	4.693	4.829	105,356	4.7430	2.94%
1999-05-12	0	1.020	1.020	1.050	1.020	1.050	1,034,000	1,064,900	1.0299	4.647	4.647	4.784	4.647	4.784	226,954	4.6921	0.00%
1999-05-11	0	1.020	1.020	1.040	1.010	1.050	3,106,000	3,172,300	1.0213	4.647	4.647	4.738	4.602	4.784	681,740	4.6532	0.00%
1999-05-10	0	1.020	1.020	1.040	1.010	1.060	2,466,000	2,522,620	1.0230	4.647	4.647	4.738	4.602	4.829	541,265	4.6606	0.00%
1999-05-07	0	1.020	1.020	1.030	1.020	1.040	547,000	558,360	1.0208	4.647	4.647	4.693	4.647	4.738	120,062	4.6506	2.00%
1999-05-06	0	1.000	1.000	1.020	1.000	1.020	442,000	445,020	1.0068	4.556	4.556	4.647	4.556	4.647	97,015	4.5871	-0.99%
1999-05-05	0	1.010	1.010	1.020	1.010	1.020	304,000	308,720	1.0155	4.602	4.602	4.647	4.602	4.647	66,725	4.6267	-0.98%
1999-05-04	0	1.020	1.000	1.020	1.020	1.050	120,000	124,200	1.0350	4.647	4.556	4.647	4.647	4.784	26,339	4.7155	4.08%
1999-05-03	0	0.980	0.980	1.010	0.980	1.000	268,000	264,000	0.9851	4.465	4.465	4.602	4.465	4.556	58,824	4.4880	-2.00%
1999-04-30	0	1.000	0.980	1.010	0.960	1.000	240,000	237,080	0.9878	4.556	4.465	4.602	4.374	4.556	52,678	4.5006	5.26%
1999-04-29	0	0.950	0.950	1.000	0.940	0.960	420,000	399,100	0.9502	4.328	4.328	4.556	4.283	4.374	92,186	4.3293	-4.04%
1999-04-28	0	0.990	0.950	0.990	0.990	1.030	439,000	439,540	1.0012	4.510	4.328	4.510	4.510	4.693	96,357	4.5616	0.00%
1999-04-27	0	0.990	0.990	1.020	0.970	1.000	266,000	262,780	0.9879	4.510	4.510	4.647	4.419	4.556	58,385	4.5008	5.32%
1999-04-26	0	0.940	0.940	1.020	0.940	1.030	131,117	132,345	1.0094	4.283	4.283	4.647	4.283	4.693	28,779	4.5987	-6.00%
1999-04-23	0	1.000	1.000	1.030	0.990	1.000	686,000	685,500	0.9993	4.556	4.556	4.693	4.510	4.556	150,571	4.5527	0.00%
1999-04-22	0	1.000	1.000	1.020	0.980	1.030	754,000	754,500	1.0007	4.556	4.556	4.647	4.465	4.693	165,496	4.5590	0.00%
1999-04-21	0	1.000	0.960	1.040	0.980	1.020	400,000	402,800	1.0070	4.556	4.374	4.738	4.465	4.647	87,796	4.5879	-4.76%
1999-04-20	0	1.050	-	1.050	1.020	1.050	2,239,000	2,335,280	1.0430	4.784	-	4.784	4.647	4.784	491,441	4.7519	0.96%
1999-04-19	0	1.040	1.040	1.050	1.000	1.080	3,954,000	4,142,828	1.0478	4.738	4.738	4.784	4.556	4.920	867,868	4.7736	8.33%
1999-04-16	0	0.960	0.960	1.000	0.960	1.100	2,659,000	2,764,370	1.0396	4.374	4.374	4.556	4.374	5.012	583,627	4.7365	-6.80%
1999-04-15	0	1.030	1.020	1.050	0.910	1.030	806,000	788,800	0.9787	4.693	4.647	4.784	4.146	4.693	176,910	4.4588	14.44%
1999-04-14	0	0.900	0.900	0.920	0.890	0.950	1,964,000	1,804,340	0.9187	4.100	4.100	4.192	4.055	4.328	431,081	4.1856	2.27%
1999-04-13	0	0.880	0.870	0.880	0.870	0.900	1,950,000	1,725,200	0.8847	4.009	3.964	4.009	3.964	4.100	428,008	4.0308	8.64%
1999-04-12	0	0.810	0.800	0.830	0.790	0.860	700,000	576,600	0.8237	3.690	3.645	3.781	3.599	3.918	153,644	3.7528	3.85%
1999-04-09	0	0.780	-	0.800	0.780	0.800	208,000	162,820	0.7828	3.554	-	3.645	3.554	3.645	45,654	3.5664	1.30%
1999-04-08	0	0.770	-	0.780	0.760	0.770	200,000	153,500	0.7675	3.508	-	3.554	3.463	3.508	43,898	3.4967	0.00%
1999-04-07	0	0.770	-	0.770	0.770	0.790	532,000	417,980	0.7857	3.508	-	3.508	3.508	3.599	116,769	3.5795	2.67%
1999-04-01	0	0.750	0.750	0.780	0.740	0.750	140,000	104,100	0.7436	3.417	3.417	3.554	3.371	3.417	30,729	3.3877	-3.85%
1999-03-31	1	0.780	0.700	0.790	-	-	0	0	-	3.554	3.189	3.599	-	-	0	-	0.00%
1999-03-30	0	0.780	0.710	0.780	0.780	0.800	470,000	373,600	0.7949	3.554	3.235	3.554	3.554	3.645	103,161	3.6215	-1.27%
1999-03-29	0	0.790	-	0.790	0.780	0.790	478,000	376,400	0.7874	3.599	-	3.599	3.554	3.599	104,917	3.5876	0.00%
1999-03-26	0	0.790	0.790	0.800	0.790	0.790	300,000	237,000	0.7900	3.599	3.599	3.645	3.599	3.599	65,847	3.5992	1.28%
1999-03-25	0	0.780	0.780	0.790	0.780	0.790	215,000	169,700	0.7893	3.554	3.554	3.599	3.554	3.599	47,191	3.5961	-1.27%
1999-03-24	0	0.790	0.780	0.800	0.770	0.790	120,000	94,460	0.7872	3.599	3.554	3.645	3.508	3.599	26,339	3.5863	3.95%
1999-03-23	0	0.760	0.760	0.780	0.760	0.770	610,000	468,500	0.7680	3.463	3.463	3.554	3.463	3.508	133,890	3.4992	-1.30%
1999-03-22	0	0.770	0.760	0.770	0.720	0.770	331,000	250,310	0.7562	3.508	3.463	3.508	3.280	3.508	72,652	3.4453	10.00%
1999-03-19	0	0.700	0.650	0.730	-	-	0	0	-	3.189	2.961	3.326	-	-	0	-	0.00%
1999-03-18	0	0.700	0.680	0.730	0.680	0.700	420,000	291,600	0.6943	3.189	3.098	3.326	3.098	3.189	92,186	3.1632	0.00%
1999-03-17	0	0.700	0.690	0.700	0.700	0.700	20,000	14,000	0.7000	3.189	3.144	3.189	3.189	3.189	4,390	3.1892	0.00%
1999-03-16	0	0.700	0.690	0.700	0.700	0.710	430,000	301,800	0.7019	3.189	3.144	3.189	3.189	3.235	94,381	3.1977	0.00%
1999-03-15	0	0.700	0.700	0.710	0.680	0.700	300,000	209,600	0.6987	3.189	3.189	3.235	3.098	3.189	65,847	3.1831	0.00%
1999-03-12	0	0.700	0.700	0.730	0.700	0.700	150,000	105,000	0.7000	3.189	3.189	3.326	3.189	3.189	32,924	3.1892	0.00%
1999-03-11	0	0.700	0.660	0.700	-	-	0	0	-	3.189	3.007	3.189	-	-	0	-	-2.78%
1999-03-10	0	0.720	0.650	0.720	-	-	0	0	-	3.280	2.961	3.280	-	-	0	-	0.00%
1999-03-09	0	0.720	0.650	0.720	-	-	0	0	-	3.280	2.961	3.280	-	-	0	-	0.00%
1999-03-08	0	0.720	0.650	0.720	-	-	0	0	-	3.280	2.961	3.280	-	-	0	-	0.00%
1999-03-05	0	0.720	0.720	0.730	0.720	0.750	1,606,000	1,181,820	0.7359	3.280	3.280	3.326	3.280	3.417	352,503	3.3527	2.86%
1999-03-04	0	0.700	0.700	0.720	0.670	0.700	714,000	490,400	0.6868	3.189	3.189	3.280	3.053	3.189	156,717	3.1292	6.06%
1999-03-03	0	0.660	0.660	0.690	0.620	0.660	841,000	548,460	0.6522	3.007	3.007	3.144	2.825	3.007	184,592	2.9712	6.45%
1999-03-02	0	0.620	0.620	0.640	0.620	0.620	511,000	316,770	0.6199	2.825	2.825	2.916	2.825	2.825	112,160	2.8243	0.00%
1999-03-01	0	0.620	0.620	0.650	0.620	0.620	200,000	124,000	0.6200	2.825	2.825	2.961	2.825	2.825	43,898	2.8247	-6.06%
1999-02-26	0	0.660	-	0.670	0.660	0.660	200,000	132,000	0.6600	3.007	-	3.053	3.007	3.007	43,898	3.0070	0.00%
1999-02-25	0	0.660	-	0.660	-	-	0	0	-	3.007	-	3.007	-	-	0	-	-2.94%
1999-02-24	0	0.680	-	0.680	-	-	0	0	-	3.098	-	3.098	-	-	0	-	0.00%
1999-02-23	0	0.680	-	0.680	-	-	0	0	-	3.098	-	3.098	-	-	0	-	0.00%
1999-02-22	0	0.680	-	0.680	-	-	0	0	-	3.098	-	3.098	-	-	0	-	-2.86%
1999-02-19	0	0.700	-	0.700	-	-	0	0	-	3.189	-	3.189	-	-	0	-	0.00%
1999-02-15	0	0.700	0.650	0.700	0.600	0.740	16,000	10,280	0.6425	3.189	2.961	3.189	2.734	3.371	3,512	2.9272	16.67%
1999-02-12	0	0.600	-	0.600	0.600	0.600	44,000	26,400	0.6000	2.734	-	2.734	2.734	2.734	9,658	2.7336	0.00%
1999-02-11	0	0.600	-	-	-	-	0	0	-	2.734	-	-	-	-	0	-	0.00%
1999-02-10	0	0.600	-	0.600	-	-	0	0	-	2.734	-	2.734	-	-	0	-	0.00%
1999-02-09	0	0.600	-	0.600	-	-	2,500,000	1,500,000	0.6000	2.734	-	2.734	-	-	548,728	2.7336	0.00%
1999-02-08	0	0.600	-	-	-	-	2,500,000	1,500,000	0.6000	2.734	-	-	-	-	548,728	2.7336	0.00%
1999-02-05	0	0.600	-	0.600	-	-	0	0	-	2.734	-	2.734	-	-	0	-	0.00%
1999-02-04	0	0.600	-	0.600	-	-	0	0	-	2.734	-	2.734	-	-	0	-	0.00%
1999-02-03	0	0.600	-	0.600	-	-	0	0	-	2.734	-	2.734	-	-	0	-	0.00%
1999-02-02	0	0.600	-	0.600	-	-	0	0	-	2.734	-	2.734	-	-	0	-	0.00%
1999-02-01	0	0.600	-	0.600	0.590	0.600	926,000	552,600	0.5968	2.734	-	2.734	2.688	2.734	203,249	2.7188	0.00%
1999-01-29	0	0.600	0.600	0.620	0.600	0.610	618,000	371,600	0.6013	2.734	2.734	2.825	2.734	2.779	135,646	2.7395	0.00%
1999-01-28	0	0.600	0.590	0.620	-	-	557,000	334,160	0.5999	2.734	2.688	2.825	-	-	122,257	2.7333	0.00%
1999-01-27	0	0.600	0.570	-	-	-	0	0	-	2.734	2.597	-	-	-	0	-	0.00%
1999-01-26	0	0.600	0.580	-	-	-	0	0	-	2.734	2.642	-	-	-	0	-	0.00%
1999-01-25	0	0.600	0.590	0.600	0.590	0.600	1,928,000	1,156,700	0.5999	2.734	2.688	2.734	2.688	2.734	423,179	2.7334	-3.23%
1999-01-22	0	0.620	-	-	-	-	0	0	-	2.825	-	-	-	-	0	-	0.00%
1999-01-21	0	0.620	0.620	0.640	0.620	0.630	900,000	566,000	0.6289	2.825	2.825	2.916	2.825	2.870	197,542	2.8652	-6.06%
1999-01-20	0	0.660	-	0.690	0.660	0.660	50,000	33,000	0.6600	3.007	-	3.144	3.007	3.007	10,975	3.0070	-2.94%
1999-01-19	0	0.680	-	0.680	-	-	0	0	-	3.098	-	3.098	-	-	0	-	-1.45%
1999-01-18	0	0.690	-	0.690	0.690	0.690	100,000	69,000	0.6900	3.144	-	3.144	3.144	3.144	21,949	3.1436	0.00%
1999-01-15	0	0.690	0.650	0.700	-	-	0	0	-	3.144	2.961	3.189	-	-	0	-	0.00%
1999-01-14	0	0.690	0.640	0.700	0.690	0.690	20,000	13,800	0.6900	3.144	2.916	3.189	3.144	3.144	4,390	3.1436	4.55%
1999-01-13	0	0.660	0.650	0.690	-	-	0	0	-	3.007	2.961	3.144	-	-	0	-	0.00%
1999-01-12	0	0.660	0.660	0.700	0.660	0.660	54,028	35,739	0.6615	3.007	3.007	3.189	3.007	3.007	11,859	3.0137	-2.94%
1999-01-11	0	0.680	0.680	0.690	0.680	0.690	394,000	271,420	0.6889	3.098	3.098	3.144	3.098	3.144	86,480	3.1385	0.00%
1999-01-08	0	0.680	0.680	0.700	0.680	0.680	100,000	68,000	0.6800	3.098	3.098	3.189	3.098	3.098	21,949	3.0981	-1.45%
1999-01-07	0	0.690	0.680	0.690	0.680	0.690	1,934,000	1,333,960	0.6897	3.144	3.098	3.144	3.098	3.144	424,496	3.1425	2.99%
1999-01-06	0	0.670	0.660	0.700	0.670	0.680	100,000	67,500	0.6750	3.053	3.007	3.189	3.053	3.098	21,949	3.0753	-4.29%
1999-01-05	0	0.700	0.670	0.700	-	-	0	0	-	3.189	3.053	3.189	-	-	0	-	0.00%
1999-01-04	0	0.700	0.660	0.700	-	-	100,000	69,000	0.6900	3.189	3.007	3.189	-	-	21,949	3.1436	0.00%
1998-12-31	0	0.700	0.670	0.700	0.670	0.700	390,000	264,500	0.6782	3.189	3.053	3.189	3.053	3.189	85,602	3.0899	1.45%
1998-12-30	0	0.690	0.670	0.700	0.690	0.690	250,000	172,500	0.6900	3.144	3.053	3.189	3.144	3.144	54,873	3.1436	0.00%
1998-12-29	0	0.690	0.690	0.700	0.690	0.690	50,000	34,500	0.6900	3.144	3.144	3.189	3.144	3.144	10,975	3.1436	-1.43%
1998-12-28	0	0.700	0.690	0.700	0.700	0.700	200,000	140,000	0.7000	3.189	3.144	3.189	3.189	3.189	43,898	3.1892	1.45%
1998-12-24	0	0.690	-	0.700	0.690	0.690	70,000	48,300	0.6900	3.144	-	3.189	3.144	3.144	15,364	3.1436	0.00%
1998-12-23	0	0.690	0.680	0.700	0.690	0.700	200,000	139,000	0.6950	3.144	3.098	3.189	3.144	3.189	43,898	3.1664	-1.43%
1998-12-22	0	0.700	0.700	0.710	0.690	0.700	400,000	279,000	0.6975	3.189	3.189	3.235	3.144	3.189	87,796	3.1778	4.48%
1998-12-21	0	0.670	0.650	0.700	0.670	0.670	50,000	33,500	0.6700	3.053	2.961	3.189	3.053	3.053	10,975	3.0525	-9.46%
1998-12-18	0	0.740	-	0.740	-	-	0	0	-	3.371	-	3.371	-	-	0	-	0.00%
1998-12-17	0	0.740	-	0.740	-	-	0	0	-	3.371	-	3.371	-	-	0	-	0.00%
1998-12-16	0	0.740	-	0.740	-	-	0	0	-	3.371	-	3.371	-	-	0	-	-1.33%
1998-12-15	0	0.750	0.650	0.750	0.750	0.750	80,000	60,000	0.7500	3.417	2.961	3.417	3.417	3.417	17,559	3.4170	0.00%
1998-12-14	0	0.750	0.650	0.750	-	-	0	0	-	3.417	2.961	3.417	-	-	0	-	0.00%
1998-12-11	0	0.750	-	0.750	-	-	0	0	-	3.417	-	3.417	-	-	0	-	0.00%
1998-12-10	0	0.750	0.740	0.750	0.740	0.770	668,000	501,180	0.7503	3.417	3.371	3.417	3.371	3.508	146,620	3.4182	0.00%
1998-12-09	0	0.750	0.740	0.750	0.750	0.790	881,000	670,200	0.7607	3.417	3.371	3.417	3.417	3.599	193,372	3.4659	0.00%
1998-12-08	0	0.750	0.740	0.750	0.720	0.750	796,000	586,340	0.7366	3.417	3.371	3.417	3.280	3.417	174,715	3.3560	4.17%
1998-12-07	0	0.720	0.700	0.730	0.700	0.750	650,000	473,310	0.7282	3.280	3.189	3.326	3.189	3.417	142,669	3.3175	-1.37%
1998-12-04	0	0.730	0.730	0.740	0.720	0.720	140,000	101,200	0.7229	3.326	3.326	3.371	3.280	3.280	30,729	3.2933	4.29%
1998-12-03	0	0.700	0.700	0.730	0.700	0.700	600,000	420,000	0.7000	3.189	3.189	3.326	3.189	3.189	131,695	3.1892	-1.41%
1998-12-02	0	0.710	0.710	0.750	0.700	0.700	296,000	208,200	0.7034	3.235	3.235	3.417	3.189	3.189	64,969	3.2046	0.00%
1998-12-01	0	0.710	0.710	0.730	0.700	0.710	732,000	521,840	0.7129	3.235	3.235	3.326	3.189	3.235	160,668	3.2479	0.00%
1998-11-30	0	0.710	0.700	0.740	0.710	0.730	814,000	599,360	0.7363	3.235	3.189	3.371	3.235	3.326	178,666	3.3546	-2.74%
1998-11-27	0	0.730	-	0.750	-	-	336,000	248,640	0.7400	3.326	-	3.417	-	-	73,749	3.3714	0.00%
1998-11-26	0	0.730	0.730	0.740	0.730	0.750	474,000	351,300	0.7411	3.326	3.326	3.371	3.326	3.417	104,039	3.3766	-2.67%
1998-11-25	0	0.750	0.750	0.780	0.730	0.750	1,172,000	873,300	0.7451	3.417	3.417	3.554	3.326	3.417	257,244	3.3948	0.00%
1998-11-24	0	0.750	0.750	0.790	0.740	0.750	930,000	695,200	0.7475	3.417	3.417	3.599	3.371	3.417	204,127	3.4057	2.74%
1998-11-23	0	0.730	0.720	0.750	0.730	0.730	470,000	344,500	0.7330	3.326	3.280	3.417	3.326	3.326	103,161	3.3394	-1.35%
1998-11-20	0	0.740	0.750	0.760	0.740	0.750	106,000	79,200	0.7472	3.371	3.417	3.463	3.371	3.417	23,266	3.4041	-1.33%
1998-11-19	0	0.750	0.750	0.760	0.750	0.760	280,000	210,440	0.7516	3.417	3.417	3.463	3.417	3.463	61,458	3.4242	0.00%
1998-11-18	0	0.750	0.750	0.790	0.750	0.750	50,000	37,500	0.7500	3.417	3.417	3.599	3.417	3.417	10,975	3.4170	-2.60%
1998-11-17	0	0.770	0.770	0.790	0.750	0.770	90,000	68,300	0.7589	3.508	3.508	3.599	3.417	3.508	19,754	3.4575	-1.28%
1998-11-16	0	0.780	0.780	0.790	0.780	0.800	112,000	88,760	0.7925	3.554	3.554	3.599	3.554	3.645	24,583	3.6106	-1.27%
1998-11-13	0	0.790	0.770	0.800	0.790	0.840	302,000	244,740	0.8104	3.599	3.508	3.645	3.599	3.827	66,286	3.6922	2.60%
1998-11-12	0	0.770	0.740	0.770	0.720	0.770	480,000	359,200	0.7483	3.508	3.371	3.508	3.280	3.508	105,356	3.4094	5.48%
1998-11-11	0	0.730	0.720	0.780	0.730	0.800	368,000	271,080	0.7366	3.326	3.280	3.554	3.326	3.645	80,773	3.3561	-3.95%
1998-11-10	0	0.760	0.780	0.800	0.680	0.790	1,382,000	1,046,120	0.7570	3.463	3.554	3.645	3.098	3.599	303,337	3.4487	16.92%
1998-11-09	0	0.650	0.650	0.680	0.650	0.650	150,000	97,500	0.6500	2.961	2.961	3.098	2.961	2.961	32,924	2.9614	3.17%
1998-11-06	0	0.630	0.630	0.670	-	-	146,000	91,980	0.6300	2.870	2.870	3.053	-	-	32,046	2.8703	0.00%
1998-11-05	0	0.630	0.630	-	0.630	0.630	70,000	44,100	0.6300	2.870	2.870	-	2.870	2.870	15,364	2.8703	0.00%
1998-11-04	0	0.630	0.630	0.650	0.630	0.630	88,000	55,440	0.6300	2.870	2.870	2.961	2.870	2.870	19,315	2.8703	0.00%
1998-11-03	0	0.630	0.630	0.670	0.630	0.630	200,000	126,000	0.6300	2.870	2.870	3.053	2.870	2.870	43,898	2.8703	0.00%
1998-11-02	0	0.630	0.630	0.660	-	-	0	0	-	2.870	2.870	3.007	-	-	0	-	0.00%
1998-10-30	0	0.630	0.630	0.670	0.610	0.650	566,000	358,480	0.6334	2.870	2.870	3.053	2.779	2.961	124,232	2.8856	-3.08%
1998-10-29	0	0.650	0.610	0.650	0.660	0.660	50,000	33,000	0.6600	2.961	2.779	2.961	3.007	3.007	10,975	3.0070	0.00%
1998-10-27	0	0.650	0.620	0.650	0.650	0.650	350,000	227,500	0.6500	2.961	2.825	2.961	2.961	2.961	76,822	2.9614	1.56%
1998-10-26	0	0.640	0.610	0.640	0.600	0.640	830,000	504,360	0.6077	2.916	2.779	2.916	2.734	2.916	182,178	2.7685	10.34%
1998-10-23	0	0.580	0.570	-	0.560	0.580	268,000	153,240	0.5718	2.642	2.597	-	2.551	2.642	58,824	2.6051	5.45%
1998-10-22	0	0.550	0.540	0.580	0.550	0.550	30,000	16,500	0.5500	2.506	2.460	2.642	2.506	2.506	6,585	2.5058	1.85%
1998-10-21	0	0.540	0.540	0.550	0.540	0.540	60,000	32,400	0.5400	2.460	2.460	2.506	2.460	2.460	13,169	2.4602	0.00%
1998-10-20	0	0.540	0.540	0.550	0.540	0.540	80,000	43,200	0.5400	2.460	2.460	2.506	2.460	2.460	17,559	2.4602	1.89%
1998-10-19	0	0.530	0.530	0.550	0.530	0.540	130,000	69,900	0.5377	2.415	2.415	2.506	2.415	2.460	28,534	2.4497	-1.85%
1998-10-16	0	0.540	0.540	0.560	0.520	0.560	752,000	409,320	0.5443	2.460	2.460	2.551	2.369	2.551	165,057	2.4799	5.88%
1998-10-15	0	0.510	0.500	0.520	0.480	0.510	470,000	233,500	0.4968	2.324	2.278	2.369	2.187	2.324	103,161	2.2635	2.00%
1998-10-14	0	0.500	-	0.530	-	-	0	0	-	2.278	-	2.415	-	-	0	-	0.00%
1998-10-13	0	0.500	-	0.540	-	-	0	0	-	2.278	-	2.460	-	-	0	-	0.00%
1998-10-12	0	0.500	-	0.540	0.500	0.500	20,000	10,000	0.5000	2.278	-	2.460	2.278	2.278	4,390	2.2780	-7.41%
1998-10-09	0	0.540	0.460	0.570	0.540	0.540	184,000	99,360	0.5400	2.460	2.096	2.597	2.460	2.460	40,386	2.4602	3.85%
1998-10-08	0	0.520	0.480	0.540	-	-	0	0	-	2.369	2.187	2.460	-	-	0	-	0.00%
1998-10-07	0	0.520	-	0.560	-	-	0	0	-	2.369	-	2.551	-	-	0	-	0.00%
1998-10-05	0	0.520	-	0.520	0.495	0.520	856,000	426,120	0.4978	2.369	-	2.369	2.255	2.369	187,884	2.2680	9.47%
1998-09-30	0	0.475	0.465	0.495	-	-	0	0	-	2.164	2.119	2.255	-	-	0	-	0.00%
1998-09-29	0	0.475	0.475	0.520	0.475	0.510	50,000	25,150	0.5030	2.164	2.164	2.369	2.164	2.324	10,975	2.2917	-3.06%
1998-09-28	0	0.490	0.475	0.500	-	-	0	0	-	2.232	2.164	2.278	-	-	0	-	0.00%
1998-09-25	0	0.490	0.490	0.510	0.480	0.490	164,000	80,160	0.4888	2.232	2.232	2.324	2.187	2.232	35,997	2.2269	-7.55%
1998-09-24	0	0.530	-	0.530	-	-	0	0	-	2.415	-	2.415	-	-	0	-	-1.85%
1998-09-23	0	0.540	0.500	0.550	-	-	0	0	-	2.460	2.278	2.506	-	-	0	-	0.00%
1998-09-22	0	0.540	0.500	0.540	-	-	0	0	-	2.460	2.278	2.460	-	-	0	-	-1.82%
1998-09-21	0	0.550	-	0.560	-	-	0	0	-	2.506	-	2.551	-	-	0	-	0.00%
1998-09-18	0	0.550	0.530	0.550	0.530	0.570	114,000	61,580	0.5402	2.506	2.415	2.506	2.415	2.597	25,022	2.4610	-5.17%
1998-09-17	0	0.580	0.570	0.590	0.530	0.600	1,160,000	658,900	0.5680	2.642	2.597	2.688	2.415	2.734	254,610	2.5879	11.54%
1998-09-16	0	0.520	0.500	0.540	0.500	0.550	758,000	397,400	0.5243	2.369	2.278	2.460	2.278	2.506	166,374	2.3886	1.96%
1998-09-15	0	0.510	0.510	0.530	0.490	0.510	350,000	174,400	0.4983	2.324	2.324	2.415	2.232	2.324	76,822	2.2702	0.00%
1998-09-14	0	0.510	0.510	0.530	0.500	0.520	320,000	161,900	0.5059	2.324	2.324	2.415	2.278	2.369	70,237	2.3050	0.00%
1998-09-11	0	0.510	0.510	0.520	0.495	0.550	1,444,000	741,430	0.5135	2.324	2.324	2.369	2.255	2.506	316,945	2.3393	-3.77%
1998-09-10	0	0.530	0.510	0.540	0.425	0.530	2,788,000	1,246,968	0.4473	2.415	2.324	2.460	1.936	2.415	611,941	2.0377	24.71%
1998-09-09	0	0.425	0.420	0.435	0.390	0.430	2,550,000	1,046,730	0.4105	1.936	1.914	1.982	1.777	1.959	559,703	1.8702	6.25%
1998-09-08	0	0.400	0.400	0.405	0.370	0.420	4,888,000	1,924,830	0.3938	1.822	1.822	1.845	1.686	1.914	1,072,873	1.7941	8.11%
1998-09-07	0	0.370	0.365	0.370	0.370	0.390	2,630,000	973,970	0.3703	1.686	1.663	1.686	1.686	1.777	577,262	1.6872	0.00%
1998-09-04	0	0.370	0.360	-	0.340	0.370	1,330,000	483,800	0.3638	1.686	1.640	-	1.549	1.686	291,923	1.6573	0.00%
1998-09-03	0	0.370	0.345	0.370	0.350	0.400	254,000	92,240	0.3631	1.686	1.572	1.686	1.595	1.822	55,751	1.6545	-2.63%
1998-09-02	0	0.380	0.360	0.395	0.380	0.400	60,000	23,400	0.3900	1.731	1.640	1.800	1.731	1.822	13,169	1.7768	-9.52%
1998-09-01	0	0.420	-	0.420	-	-	0	0	-	1.914	-	1.914	-	-	0	-	-1.18%
1998-08-31	0	0.425	-	0.425	0.405	0.440	352,000	149,350	0.4243	1.936	-	1.936	1.845	2.005	77,261	1.9331	-7.61%
1998-08-28	0	0.460	-	0.450	0.450	0.480	121,000	55,740	0.4607	2.096	-	2.050	2.050	2.187	26,558	2.0988	-8.00%
1998-08-27	0	0.500	-	0.500	0.500	0.500	1,100,000	550,000	0.5000	2.278	-	2.278	2.278	2.278	241,440	2.2780	-1.96%
1998-08-26	0	0.510	-	0.530	-	-	0	0	-	2.324	-	2.415	-	-	0	-	0.00%
1998-08-25	0	0.510	0.495	0.520	0.510	0.510	100,000	51,000	0.5100	2.324	2.255	2.369	2.324	2.324	21,949	2.3236	-1.92%
1998-08-24	0	0.520	-	0.540	0.520	0.520	200,000	104,000	0.5200	2.369	-	2.460	2.369	2.369	43,898	2.3691	-3.70%
1998-08-21	0	0.540	0.510	0.550	-	-	0	0	-	2.460	2.324	2.506	-	-	0	-	0.00%
1998-08-20	0	0.540	0.530	0.550	0.540	0.540	350,000	189,000	0.5400	2.460	2.415	2.506	2.460	2.460	76,822	2.4602	-1.82%
1998-08-19	0	0.550	0.530	0.550	0.520	0.550	1,322,000	690,440	0.5223	2.506	2.415	2.506	2.369	2.506	290,167	2.3795	0.00%
1998-08-18	0	0.550	-	0.560	0.510	0.550	510,000	268,800	0.5271	2.506	-	2.551	2.324	2.506	111,941	2.4013	0.00%
1998-08-14	0	0.550	0.530	0.550	0.550	0.550	200,000	110,000	0.5500	2.506	2.415	2.506	2.506	2.506	43,898	2.5058	0.00%
1998-08-13	0	0.550	0.520	0.550	0.520	0.550	202,000	108,100	0.5351	2.506	2.369	2.506	2.369	2.506	44,337	2.4381	-1.79%
1998-08-12	0	0.560	0.540	0.560	0.560	0.580	686,000	385,280	0.5616	2.551	2.460	2.551	2.551	2.642	150,571	2.5588	-3.45%
1998-08-11	0	0.580	0.580	0.590	0.570	0.580	150,000	86,500	0.5767	2.642	2.642	2.688	2.597	2.642	32,924	2.6273	-3.33%
1998-08-10	0	0.600	0.590	0.600	0.600	0.600	250,000	150,000	0.6000	2.734	2.688	2.734	2.734	2.734	54,873	2.7336	3.45%
1998-08-07	0	0.580	0.580	0.600	0.560	0.580	256,000	147,280	0.5753	2.642	2.642	2.734	2.551	2.642	56,190	2.6211	1.75%
1998-08-06	0	0.570	0.560	0.600	0.570	0.570	220,000	125,400	0.5700	2.597	2.551	2.734	2.597	2.597	48,288	2.5969	-1.72%
1998-08-05	0	0.580	0.570	0.600	-	-	0	0	-	2.642	2.597	2.734	-	-	0	-	0.00%
1998-08-04	0	0.580	0.580	0.600	0.560	0.570	122,000	68,920	0.5649	2.642	2.642	2.734	2.551	2.597	26,778	2.5738	1.75%
1998-08-03	0	0.570	0.510	0.570	-	-	0	0	-	2.597	2.324	2.597	-	-	0	-	-1.72%
1998-07-31	0	0.580	-	0.580	-	-	0	0	-	2.642	-	2.642	-	-	0	-	-3.33%
1998-07-30	0	0.600	0.580	0.620	0.580	0.600	165,000	98,640	0.5978	2.734	2.642	2.825	2.642	2.734	36,216	2.7237	0.00%
1998-07-29	0	0.600	0.590	0.610	0.600	0.610	448,000	269,720	0.6021	2.734	2.688	2.779	2.734	2.779	98,332	2.7430	0.00%
1998-07-28	0	0.600	0.590	0.620	-	-	0	0	-	2.734	2.688	2.825	-	-	0	-	0.00%
1998-07-27	0	0.600	0.600	0.620	0.600	0.600	240,000	144,000	0.6000	2.734	2.734	2.825	2.734	2.734	52,678	2.7336	0.00%
1998-07-24	0	0.600	0.590	0.620	0.600	0.600	200,000	120,000	0.6000	2.734	2.688	2.825	2.734	2.734	43,898	2.7336	-1.64%
1998-07-23	0	0.610	0.600	0.620	0.580	0.610	1,014,000	599,660	0.5914	2.779	2.734	2.825	2.642	2.779	222,564	2.6943	0.00%
1998-07-22	0	0.610	0.600	0.640	0.570	0.610	2,100,000	1,247,000	0.5938	2.779	2.734	2.916	2.597	2.779	460,932	2.7054	5.17%
1998-07-21	0	0.580	0.530	0.580	0.570	0.580	70,000	40,500	0.5786	2.642	2.415	2.642	2.597	2.642	15,364	2.6360	-3.33%
1998-07-20	0	0.600	0.570	0.610	-	-	0	0	-	2.734	2.597	2.779	-	-	0	-	0.00%
1998-07-17	0	0.600	-	0.610	-	-	0	0	-	2.734	-	2.779	-	-	0	-	0.00%
1998-07-16	0	0.600	0.580	0.620	-	-	5,000,000	2,900,000	0.5800	2.734	2.642	2.825	-	-	1,097,456	2.6425	0.00%
1998-07-15	0	0.600	0.580	0.620	0.600	0.600	146,000	88,520	0.6063	2.734	2.642	2.825	2.734	2.734	32,046	2.7623	-3.23%
1998-07-14	0	0.620	0.600	0.620	0.620	0.620	280,000	173,600	0.6200	2.825	2.734	2.825	2.825	2.825	61,458	2.8247	0.00%
1998-07-13	0	0.620	0.600	0.630	0.620	0.630	730,000	453,400	0.6211	2.825	2.734	2.870	2.825	2.870	160,229	2.8297	-1.59%
1998-07-10	0	0.630	0.630	0.650	0.630	0.630	70,000	44,100	0.6300	2.870	2.870	2.961	2.870	2.870	15,364	2.8703	0.00%
1998-07-09	0	0.630	0.630	0.640	0.630	0.640	170,000	108,400	0.6376	2.870	2.870	2.916	2.870	2.916	37,314	2.9051	-1.56%
1998-07-08	0	0.640	0.630	0.650	0.640	0.640	160,000	102,400	0.6400	2.916	2.870	2.961	2.916	2.916	35,119	2.9158	0.00%
1998-07-07	0	0.640	0.620	0.650	0.640	0.640	420,000	268,800	0.6400	2.916	2.825	2.961	2.916	2.916	92,186	2.9158	0.00%
1998-07-06	0	0.640	0.640	0.650	0.640	0.640	190,000	121,600	0.6400	2.916	2.916	2.961	2.916	2.916	41,703	2.9158	0.00%
1998-07-03	0	0.640	-	0.650	0.640	0.640	100,000	64,000	0.6400	2.916	-	2.961	2.916	2.916	21,949	2.9158	-1.54%
1998-07-02	0	0.650	0.600	0.660	0.650	0.650	70,000	45,500	0.6500	2.961	2.734	3.007	2.961	2.961	15,364	2.9614	1.56%
1998-06-30	0	0.640	0.620	0.640	0.650	0.650	30,000	19,500	0.6500	2.916	2.825	2.916	2.961	2.961	6,585	2.9614	-1.54%
1998-06-29	0	0.650	0.620	0.690	-	-	0	0	-	2.961	2.825	3.144	-	-	0	-	0.00%
1998-06-26	0	0.650	0.620	0.650	0.650	0.650	100,000	65,000	0.6500	2.961	2.825	2.961	2.961	2.961	21,949	2.9614	0.00%
1998-06-25	0	0.650	0.650	0.690	0.650	0.650	275,000	178,680	0.6497	2.961	2.961	3.144	2.961	2.961	60,360	2.9602	0.00%
1998-06-24	0	0.650	0.640	0.680	-	-	0	0	-	2.961	2.916	3.098	-	-	0	-	0.00%
1998-06-23	0	0.650	0.650	0.670	0.650	0.650	50,000	32,500	0.6500	2.961	2.961	3.053	2.961	2.961	10,975	2.9614	-4.41%
1998-06-22	0	0.680	0.650	0.700	-	-	0	0	-	3.098	2.961	3.189	-	-	0	-	0.00%
1998-06-19	0	0.680	0.650	0.680	-	-	0	0	-	3.098	2.961	3.098	-	-	0	-	0.00%
1998-06-18	0	0.680	0.680	0.700	0.650	0.710	564,000	386,420	0.6851	3.098	3.098	3.189	2.961	3.235	123,793	3.1215	3.03%
1998-06-17	0	0.660	0.600	0.660	0.600	0.660	34,000	21,000	0.6176	3.007	2.734	3.007	2.734	3.007	7,463	2.8140	11.86%
1998-06-16	0	0.590	0.580	0.620	-	-	0	0	-	2.688	2.642	2.825	-	-	0	-	0.00%
1998-06-15	0	0.590	-	0.670	0.580	0.670	391,000	242,230	0.6195	2.688	-	3.053	2.642	3.053	85,821	2.8225	-11.94%
1998-06-12	0	0.670	0.670	0.680	0.660	0.670	240,000	160,400	0.6683	3.053	3.053	3.098	3.007	3.053	52,678	3.0449	1.52%
1998-06-11	0	0.660	0.660	0.670	0.660	0.670	446,000	294,860	0.6611	3.007	3.007	3.053	3.007	3.053	97,893	3.0121	0.00%
1998-06-10	0	0.660	0.660	0.690	0.620	0.680	570,000	366,700	0.6433	3.007	3.007	3.144	2.825	3.098	125,110	2.9310	0.00%
1998-06-09	0	0.660	0.630	0.670	0.660	0.700	358,000	247,400	0.6911	3.007	2.870	3.053	3.007	3.189	78,578	3.1485	-5.71%
1998-06-08	0	0.700	0.700	0.720	0.700	0.700	152,000	106,400	0.7000	3.189	3.189	3.280	3.189	3.189	33,363	3.1892	0.00%
1998-06-05	0	0.700	0.700	0.720	0.700	0.710	242,000	169,900	0.7021	3.189	3.189	3.280	3.189	3.235	53,117	3.1986	0.00%
1998-06-04	0	0.700	0.700	0.720	0.700	0.700	486,000	340,200	0.7000	3.189	3.189	3.280	3.189	3.189	106,673	3.1892	-1.41%
1998-06-03	0	0.710	0.700	0.730	0.690	0.710	254,000	177,740	0.6998	3.235	3.189	3.326	3.144	3.235	55,751	3.1881	0.00%
1998-06-02	0	0.710	0.720	-	0.650	0.660	204,000	133,600	0.6549	3.235	3.280	-	2.961	3.007	44,776	2.9837	2.90%
1998-06-01	0	0.690	0.670	0.730	0.690	0.700	320,000	221,300	0.6916	3.144	3.053	3.326	3.144	3.189	70,237	3.1508	0.00%
1998-05-29	0	0.690	0.680	0.740	0.700	0.730	698,000	499,560	0.7157	3.144	3.098	3.371	3.189	3.326	153,205	3.2607	-9.21%
1998-05-28	0	0.760	0.720	0.760	0.720	0.760	332,000	239,200	0.7205	3.463	3.280	3.463	3.280	3.463	72,871	3.2825	4.11%
1998-05-27	0	0.730	0.730	0.780	0.730	0.730	1,670,000	1,219,100	0.7300	3.326	3.326	3.554	3.326	3.326	366,550	3.3259	-3.95%
1998-05-26	0	0.760	0.760	0.800	0.760	0.760	100,000	76,000	0.7600	3.463	3.463	3.645	3.463	3.463	21,949	3.4626	-2.56%
1998-05-25	0	0.780	0.770	0.780	0.750	0.800	440,000	346,500	0.7875	3.554	3.508	3.554	3.417	3.645	96,576	3.5878	0.00%
1998-05-22	0	0.780	0.750	0.780	0.760	0.780	702,000	534,160	0.7609	3.554	3.417	3.554	3.463	3.554	154,083	3.4667	-3.70%
1998-05-21	0	0.810	0.760	0.830	0.810	0.810	14,000	11,340	0.8100	3.690	3.463	3.781	3.690	3.690	3,073	3.6904	0.00%
1998-05-20	0	0.810	0.770	0.820	-	-	0	0	-	3.690	3.508	3.736	-	-	0	-	0.00%
1998-05-19	0	0.810	0.780	0.810	0.780	0.810	60,000	47,540	0.7923	3.690	3.554	3.690	3.554	3.690	13,169	3.6099	1.25%
1998-05-18	0	0.800	0.800	0.820	0.800	0.800	50,000	40,000	0.8000	3.645	3.645	3.736	3.645	3.645	10,975	3.6448	0.00%
1998-05-15	0	0.800	0.800	0.820	0.800	0.800	570,000	456,000	0.8000	3.645	3.645	3.736	3.645	3.645	125,110	3.6448	0.00%
1998-05-14	0	0.800	0.800	0.810	0.760	0.800	1,260,000	993,400	0.7884	3.645	3.645	3.690	3.463	3.645	276,559	3.5920	-2.44%
1998-05-13	0	0.820	0.820	0.850	0.790	0.820	2,999,000	2,405,030	0.8019	3.736	3.736	3.873	3.599	3.736	658,254	3.6536	1.23%
1998-05-12	0	0.810	0.810	0.820	0.800	0.830	1,846,000	1,495,080	0.8099	3.690	3.690	3.736	3.645	3.781	405,181	3.6899	-2.41%
1998-05-11	0	0.830	0.830	0.840	0.830	0.830	620,000	514,600	0.8300	3.781	3.781	3.827	3.781	3.781	136,085	3.7815	0.00%
1998-05-08	0	0.830	0.830	0.840	0.830	0.840	842,000	701,280	0.8329	3.781	3.781	3.827	3.781	3.827	184,812	3.7946	3.75%
1998-05-07	0	0.800	0.800	0.820	0.800	0.820	1,172,000	945,420	0.8067	3.645	3.645	3.736	3.645	3.736	257,244	3.6752	-2.44%
1998-05-06	0	0.820	0.810	0.830	0.800	0.820	920,000	738,000	0.8022	3.736	3.690	3.781	3.645	3.736	201,932	3.6547	-1.20%
1998-05-05	0	0.830	0.810	0.860	0.790	0.880	3,380,000	2,772,000	0.8201	3.781	3.690	3.918	3.599	4.009	741,880	3.7365	-3.49%
1998-05-04	0	0.860	0.840	0.890	0.820	0.860	246,000	205,200	0.8341	3.918	3.827	4.055	3.736	3.918	53,995	3.8004	2.38%
1998-05-01	0	0.840	0.820	0.850	0.820	0.840	100,000	83,000	0.8300	3.827	3.736	3.873	3.736	3.827	21,949	3.7815	6.33%
1998-04-30	0	0.790	0.790	0.820	0.780	0.830	380,000	304,160	0.8004	3.599	3.599	3.736	3.554	3.781	83,407	3.6467	-3.66%
1998-04-29	0	0.820	0.810	0.840	0.820	0.840	200,000	164,800	0.8240	3.736	3.690	3.827	3.736	3.827	43,898	3.7541	1.23%
1998-04-28	0	0.810	0.810	0.830	0.800	0.810	580,000	467,800	0.8066	3.690	3.690	3.781	3.645	3.690	127,305	3.6746	-3.57%
1998-04-27	0	0.840	0.820	0.840	0.840	0.860	110,000	92,800	0.8436	3.827	3.736	3.827	3.827	3.918	24,144	3.8436	-3.45%
1998-04-24	0	0.870	0.860	0.890	0.860	0.870	350,000	304,000	0.8686	3.964	3.918	4.055	3.918	3.964	76,822	3.9572	0.00%
1998-04-23	0	0.870	0.870	0.890	0.870	0.890	570,000	497,900	0.8735	3.964	3.964	4.055	3.964	4.055	125,110	3.9797	-4.40%
1998-04-22	0	0.910	0.900	0.910	0.890	0.920	600,000	545,200	0.9087	4.146	4.100	4.146	4.055	4.192	131,695	4.1399	4.60%
1998-04-21	0	0.870	0.860	0.890	0.860	0.950	868,000	768,600	0.8855	3.964	3.918	4.055	3.918	4.328	190,518	4.0343	-7.45%
1998-04-20	0	0.940	0.920	0.940	0.920	0.950	347,000	325,850	0.9390	4.283	4.192	4.283	4.192	4.328	76,163	4.2783	0.00%
1998-04-17	0	0.940	0.930	0.950	0.900	0.990	1,486,000	1,409,560	0.9486	4.283	4.237	4.328	4.100	4.510	326,164	4.3216	0.00%
1998-04-16	0	0.940	0.930	0.940	0.900	0.950	664,000	612,780	0.9229	4.283	4.237	4.283	4.100	4.328	145,742	4.2045	0.00%
1998-04-15	0	0.940	0.940	0.950	0.930	1.020	77,128,000	68,906,740	0.8934	4.283	4.283	4.328	4.237	4.647	16,928,917	4.0704	-7.84%
1998-04-14	0	1.020	1.030	1.040	0.960	1.030	4,367,000	4,382,550	1.0036	4.647	4.693	4.738	4.374	4.693	958,518	4.5722	5.15%
1998-04-09	0	0.970	0.950	0.980	0.900	0.970	1,352,000	1,265,160	0.9358	4.419	4.328	4.465	4.100	4.419	296,752	4.2634	4.30%
1998-04-08	0	0.930	0.910	0.930	0.860	0.930	1,556,000	1,393,340	0.8955	4.237	4.146	4.237	3.918	4.237	341,528	4.0797	9.41%
1998-04-07	0	0.850	0.850	0.870	0.840	0.850	1,510,000	1,281,500	0.8487	3.873	3.873	3.964	3.827	3.873	331,432	3.8666	-1.16%
1998-04-03	0	0.860	0.860	0.870	0.820	0.860	1,286,000	1,079,820	0.8397	3.918	3.918	3.964	3.736	3.918	282,266	3.8255	3.61%
1998-04-02	0	0.830	0.830	0.840	0.820	0.870	1,547,000	1,296,570	0.8381	3.781	3.781	3.827	3.736	3.964	339,553	3.8185	0.00%
1998-04-01	0	0.830	0.820	0.830	0.810	0.830	690,000	564,940	0.8188	3.781	3.736	3.781	3.690	3.781	151,449	3.7302	0.00%
1998-03-31	0	0.830	0.820	0.840	0.820	0.840	424,000	350,800	0.8274	3.781	3.736	3.827	3.736	3.827	93,064	3.7694	-1.19%
1998-03-30	0	0.840	0.830	0.840	0.820	0.850	1,470,000	1,218,600	0.8290	3.827	3.781	3.827	3.736	3.873	322,652	3.7768	2.44%
1998-03-27	0	0.820	0.830	0.840	0.810	0.830	950,000	780,100	0.8212	3.736	3.781	3.827	3.690	3.781	208,517	3.7412	3.80%
1998-03-26	0	0.790	0.790	0.810	0.790	0.820	450,000	361,500	0.8033	3.599	3.599	3.690	3.599	3.736	98,771	3.6600	0.00%
1998-03-25	0	0.790	0.780	0.820	0.770	0.800	960,000	753,640	0.7850	3.599	3.554	3.736	3.508	3.645	210,712	3.5766	2.60%
1998-03-24	0	0.770	0.760	0.780	0.770	0.770	50,000	38,500	0.7700	3.508	3.463	3.554	3.508	3.508	10,975	3.5081	-3.75%
1998-03-23	0	0.800	0.790	0.800	0.750	0.800	304,000	229,920	0.7563	3.645	3.599	3.645	3.417	3.645	66,725	3.4458	0.00%
1998-03-20	0	0.800	0.780	0.800	0.770	0.800	443,000	351,100	0.7926	3.645	3.554	3.645	3.508	3.645	97,235	3.6109	1.27%
1998-03-19	0	0.790	0.790	0.800	0.740	0.790	692,000	527,320	0.7620	3.599	3.599	3.645	3.371	3.599	151,888	3.4718	1.28%
1998-03-18	0	0.780	0.760	0.780	0.780	0.780	146,000	113,880	0.7800	3.554	3.463	3.554	3.554	3.554	32,046	3.5537	0.00%
1998-03-17	0	0.780	0.780	0.790	0.780	0.790	294,000	230,680	0.7846	3.554	3.554	3.599	3.554	3.599	64,530	3.5747	-2.50%
1998-03-16	0	0.800	0.780	0.800	0.780	0.820	388,000	311,280	0.8023	3.645	3.554	3.645	3.554	3.736	85,163	3.6551	-2.44%
1998-03-13	0	0.820	0.810	0.820	0.810	0.830	705,000	576,980	0.8184	3.736	3.690	3.736	3.690	3.781	154,741	3.7287	-2.38%
1998-03-12	0	0.840	0.830	0.840	0.830	0.840	446,000	371,080	0.8320	3.827	3.781	3.827	3.781	3.827	97,893	3.7907	1.20%
1998-03-11	0	0.830	0.830	0.840	0.830	0.890	2,635,000	2,291,900	0.8698	3.781	3.781	3.827	3.781	4.055	578,359	3.9628	-2.35%
1998-03-10	0	0.850	0.840	0.860	0.830	0.870	2,870,000	2,438,820	0.8498	3.873	3.827	3.918	3.781	3.964	629,940	3.8715	3.66%
1998-03-09	0	0.820	0.820	0.830	0.780	0.830	1,622,001	1,296,621	0.7994	3.736	3.736	3.781	3.554	3.781	356,015	3.6420	5.13%
1998-03-06	0	0.780	0.780	0.800	0.780	0.800	422,000	337,360	0.7994	3.554	3.554	3.645	3.554	3.645	92,625	3.6422	-2.50%
1998-03-05	0	0.800	0.790	0.800	0.800	0.880	1,364,000	1,117,500	0.8193	3.645	3.599	3.645	3.645	4.009	299,386	3.7326	-1.23%
1998-03-04	0	0.810	0.810	0.820	0.810	0.830	1,538,000	1,260,060	0.8193	3.690	3.690	3.736	3.690	3.781	337,577	3.7327	2.53%
1998-03-03	0	0.790	0.790	0.800	0.790	0.810	1,798,000	1,440,100	0.8009	3.599	3.599	3.645	3.599	3.690	394,645	3.6491	1.28%
1998-03-02	0	0.780	0.780	0.800	0.750	0.820	868,000	688,280	0.7929	3.554	3.554	3.645	3.417	3.736	190,518	3.6127	-4.88%
1998-02-27	0	0.820	0.810	0.820	0.800	0.820	553,000	447,850	0.8099	3.736	3.690	3.736	3.645	3.736	121,379	3.6897	0.00%
1998-02-26	0	0.820	0.810	0.830	0.810	0.850	1,834,000	1,530,460	0.8345	3.736	3.690	3.781	3.690	3.873	402,547	3.8019	-1.20%
1998-02-25	0	0.830	0.830	0.840	0.740	0.860	3,695,000	3,019,830	0.8173	3.781	3.781	3.827	3.371	3.918	811,020	3.7235	10.67%
1998-02-24	0	0.750	0.740	0.750	0.680	0.750	1,832,000	1,325,540	0.7235	3.417	3.371	3.417	3.098	3.417	402,108	3.2965	7.14%
1998-02-23	0	0.700	0.690	0.700	0.670	0.730	4,494,000	3,125,100	0.6954	3.189	3.144	3.189	3.053	3.326	986,393	3.1682	6.06%
1998-02-20	0	0.660	0.660	0.670	0.640	0.660	476,000	309,160	0.6495	3.007	3.007	3.053	2.916	3.007	104,478	2.9591	3.13%
1998-02-19	0	0.640	0.640	0.650	0.630	0.640	633,000	404,250	0.6386	2.916	2.916	2.961	2.870	2.916	138,938	2.9096	0.00%
1998-02-18	0	0.640	0.630	0.640	0.640	0.640	650,000	416,000	0.6400	2.916	2.870	2.916	2.916	2.916	142,669	2.9158	3.23%
1998-02-17	0	0.620	0.620	0.630	0.620	0.640	3,102,000	1,932,260	0.6229	2.825	2.825	2.870	2.825	2.916	680,862	2.8380	-3.12%
1998-02-16	0	0.640	0.640	0.650	0.610	0.630	1,312,000	810,940	0.6181	2.916	2.916	2.961	2.779	2.870	287,972	2.8160	1.59%
1998-02-13	0	0.630	0.630	0.650	0.630	0.630	130,000	81,900	0.6300	2.870	2.870	2.961	2.870	2.870	28,534	2.8703	0.00%
1998-02-12	0	0.630	0.630	0.640	0.630	0.630	646,000	406,980	0.6300	2.870	2.870	2.916	2.870	2.870	141,791	2.8703	-3.08%
1998-02-11	0	0.650	0.640	0.650	0.630	0.680	632,000	408,960	0.6471	2.961	2.916	2.961	2.870	3.098	138,718	2.9481	3.17%
1998-02-10	0	0.630	0.630	0.640	0.610	0.640	926,000	580,560	0.6270	2.870	2.870	2.916	2.779	2.916	203,249	2.8564	1.61%
1998-02-09	0	0.620	0.620	0.630	0.620	0.640	2,531,000	1,582,280	0.6252	2.825	2.825	2.870	2.825	2.916	555,532	2.8482	1.64%
1998-02-06	0	0.610	0.610	0.640	0.610	0.640	756,000	469,220	0.6207	2.779	2.779	2.916	2.779	2.916	165,935	2.8277	1.67%
1998-02-05	0	0.600	0.600	0.630	0.570	0.600	730,000	426,400	0.5841	2.734	2.734	2.870	2.597	2.734	160,229	2.6612	9.09%
1998-02-04	0	0.550	0.550	0.560	0.550	0.550	288,000	158,400	0.5500	2.506	2.506	2.551	2.506	2.506	63,213	2.5058	-1.79%
1998-02-03	0	0.560	0.550	0.580	-	-	0	0	-	2.551	2.506	2.642	-	-	0	-	0.00%
1998-02-02	0	0.560	0.540	0.560	0.530	0.560	600,000	329,100	0.5485	2.551	2.460	2.551	2.415	2.551	131,695	2.4990	5.66%
1998-01-27	0	0.530	0.530	0.540	0.530	0.540	1,200,000	637,000	0.5308	2.415	2.415	2.460	2.415	2.460	263,389	2.4185	0.00%
1998-01-26	0	0.530	0.520	0.540	0.500	0.530	380,000	192,400	0.5063	2.415	2.369	2.460	2.278	2.415	83,407	2.3068	6.00%
1998-01-23	0	0.500	0.490	0.500	0.470	0.500	573,000	279,020	0.4869	2.278	2.232	2.278	2.141	2.278	125,768	2.2185	6.38%
1998-01-22	0	0.470	0.470	0.495	0.470	0.480	394,000	187,180	0.4751	2.141	2.141	2.255	2.141	2.187	86,480	2.1644	-2.08%
1998-01-21	0	0.480	0.480	0.500	0.480	0.480	400,000	192,000	0.4800	2.187	2.187	2.278	2.187	2.187	87,796	2.1869	0.00%
1998-01-20	0	0.480	0.480	0.500	0.480	0.495	146,000	70,510	0.4829	2.187	2.187	2.278	2.187	2.255	32,046	2.2003	-4.00%
1998-01-19	0	0.500	0.480	0.510	0.490	0.500	46,000	22,940	0.4987	2.278	2.187	2.324	2.232	2.278	10,097	2.2721	6.38%
1998-01-16	0	0.470	0.470	0.490	0.470	0.470	130,000	61,100	0.4700	2.141	2.141	2.232	2.141	2.141	28,534	2.1413	0.00%
1998-01-15	0	0.470	0.470	-	0.460	0.470	466,000	218,280	0.4684	2.141	2.141	-	2.096	2.141	102,283	2.1341	0.00%
1998-01-14	0	0.470	0.470	0.490	-	-	0	0	-	2.141	2.141	2.232	-	-	0	-	4.44%
1998-01-13	0	0.450	0.430	0.470	0.450	0.480	280,000	130,900	0.4675	2.050	1.959	2.141	2.050	2.187	61,458	2.1299	-4.26%
1998-01-12	0	0.470	0.465	0.490	0.470	0.530	350,000	176,500	0.5043	2.141	2.119	2.232	2.141	2.415	76,822	2.2975	-17.54%
1998-01-09	0	0.570	0.560	0.580	0.570	0.580	1,206,000	689,220	0.5715	2.597	2.551	2.642	2.597	2.642	264,706	2.6037	-1.72%
1998-01-08	0	0.580	0.560	0.580	0.560	0.590	1,500,000	864,060	0.5760	2.642	2.551	2.642	2.551	2.688	329,237	2.6244	0.00%
1998-01-07	0	0.580	0.580	0.590	0.580	0.600	2,994,000	1,765,220	0.5896	2.642	2.642	2.688	2.642	2.734	657,157	2.6861	-3.33%
1998-01-06	0	0.600	0.600	0.610	0.600	0.630	1,958,000	1,199,000	0.6124	2.734	2.734	2.779	2.734	2.870	429,764	2.7899	1.69%
1998-01-05	0	0.590	0.580	0.600	0.590	0.630	4,196,000	2,512,260	0.5987	2.688	2.642	2.734	2.688	2.870	920,985	2.7278	-7.81%
1998-01-02	0	0.640	0.630	0.650	0.620	0.670	1,280,000	805,900	0.6296	2.916	2.870	2.961	2.825	3.053	280,949	2.8685	6.67%
1997-12-31	0	0.600	0.600	0.630	-	-	0	0	-	2.734	2.734	2.870	-	-	0	-	1.69%
1997-12-30	0	0.590	0.590	0.620	-	-	50,000	30,000	0.6000	2.688	2.688	2.825	-	-	10,975	2.7336	3.51%
1997-12-29	0	0.570	0.570	0.600	-	-	0	0	-	2.597	2.597	2.734	-	-	0	-	0.00%
1997-12-24	0	0.570	0.570	0.580	0.570	0.580	460,000	265,800	0.5778	2.597	2.597	2.642	2.597	2.642	100,966	2.6326	-1.72%
1997-12-23	0	0.580	0.570	0.600	0.580	0.590	680,000	397,400	0.5844	2.642	2.597	2.734	2.642	2.688	149,254	2.6626	-1.69%
1997-12-22	0	0.590	0.580	0.600	0.590	0.630	766,000	458,680	0.5988	2.688	2.642	2.734	2.688	2.870	168,130	2.7281	-6.35%
1997-12-19	0	0.630	0.620	0.640	0.620	0.640	546,000	344,440	0.6308	2.870	2.825	2.916	2.825	2.916	119,842	2.8741	3.28%
1997-12-18	0	0.610	0.590	0.610	0.590	0.610	200,000	119,280	0.5964	2.779	2.688	2.779	2.688	2.779	43,898	2.7172	5.17%
1997-12-17	0	0.580	0.580	0.600	0.580	0.590	420,000	246,600	0.5871	2.642	2.642	2.734	2.642	2.688	92,186	2.6750	-1.69%
1997-12-16	0	0.590	0.580	0.600	0.590	0.600	310,000	183,000	0.5903	2.688	2.642	2.734	2.688	2.734	68,042	2.6895	-1.67%
1997-12-15	0	0.600	0.590	0.630	0.580	0.600	914,000	535,620	0.5860	2.734	2.688	2.870	2.642	2.734	200,615	2.6699	1.69%
1997-12-12	0	0.590	0.590	0.630	0.570	0.590	54,000	31,660	0.5863	2.688	2.688	2.870	2.597	2.688	11,853	2.6712	3.51%
1997-12-11	0	0.570	0.570	0.590	0.570	0.600	1,360,000	791,200	0.5818	2.597	2.597	2.688	2.597	2.734	298,508	2.6505	-6.56%
1997-12-10	0	0.610	0.610	0.630	0.610	0.620	586,000	359,460	0.6134	2.779	2.779	2.870	2.779	2.825	128,622	2.7947	-1.61%
1997-12-09	0	0.620	0.610	0.620	0.600	0.620	734,000	445,180	0.6065	2.825	2.779	2.825	2.734	2.825	161,107	2.7633	3.33%
1997-12-08	0	0.600	0.600	0.640	0.600	0.640	961,000	582,700	0.6063	2.734	2.734	2.916	2.734	2.916	210,931	2.7625	0.00%
1997-12-05	0	0.600	0.600	0.620	0.600	0.610	504,000	307,400	0.6099	2.734	2.734	2.825	2.734	2.779	110,624	2.7788	-3.23%
1997-12-04	0	0.620	0.620	0.630	0.620	0.630	190,000	118,000	0.6211	2.825	2.825	2.870	2.825	2.870	41,703	2.8295	0.00%
1997-12-03	0	0.620	0.620	0.640	0.620	0.640	780,000	487,300	0.6247	2.825	2.825	2.916	2.825	2.916	171,203	2.8463	-3.12%
1997-12-02	0	0.640	0.630	0.640	0.630	0.670	800,000	515,300	0.6441	2.916	2.870	2.916	2.870	3.053	175,593	2.9346	-1.54%
1997-12-01	0	0.650	0.640	0.650	0.650	0.660	551,000	359,000	0.6515	2.961	2.916	2.961	2.961	3.007	120,940	2.9684	-1.52%
1997-11-28	0	0.660	0.640	0.660	0.630	0.670	2,314,000	1,504,460	0.6502	3.007	2.916	3.007	2.870	3.053	507,903	2.9621	0.00%
1997-11-27	0	0.660	0.660	0.670	0.630	0.670	4,757,000	3,102,620	0.6522	3.007	3.007	3.053	2.870	3.053	1,044,120	2.9715	4.76%
1997-11-26	1	0.630	-	-	-	-	0	0	-	2.870	-	-	-	-	0	-	0.00%
1997-11-25	0	0.630	0.620	0.630	0.610	0.640	2,572,000	1,601,780	0.6228	2.870	2.825	2.870	2.779	2.916	564,531	2.8374	-1.56%
1997-11-24	0	0.640	0.630	0.640	0.630	0.640	1,860,000	1,183,720	0.6364	2.916	2.870	2.916	2.870	2.916	408,254	2.8995	1.59%
1997-11-21	0	0.630	0.620	0.640	0.630	0.680	3,309,000	2,134,060	0.6449	2.870	2.825	2.916	2.870	3.098	726,296	2.9383	-3.08%
1997-11-20	0	0.650	0.630	0.650	0.620	0.680	3,868,000	2,484,500	0.6423	2.961	2.870	2.961	2.825	3.098	848,992	2.9264	-1.52%
1997-11-19	0	0.660	0.650	0.660	0.580	0.710	18,455,000	12,419,010	0.6729	3.007	2.961	3.007	2.642	3.235	4,050,710	3.0659	15.79%
1997-11-18	1	0.570	-	-	-	-	0	0	-	2.597	-	-	-	-	0	-	0.00%
1997-11-17	1	0.570	-	-	-	-	0	0	-	2.597	-	-	-	-	0	-	0.00%
1997-11-14	1	0.570	-	-	-	-	0	0	-	2.597	-	-	-	-	0	-	0.00%
1997-11-13	0	0.570	0.560	0.570	0.460	0.580	8,188,000	4,441,940	0.5425	2.597	2.551	2.597	2.096	2.642	1,797,194	2.4716	18.75%
1997-11-12	0	0.480	0.465	0.480	0.460	0.500	3,218,000	1,535,320	0.4771	2.187	2.119	2.187	2.096	2.278	706,323	2.1737	-2.04%
1997-11-11	0	0.490	0.480	0.490	0.485	0.490	250,000	122,000	0.4880	2.232	2.187	2.232	2.210	2.232	54,873	2.2233	2.08%
1997-11-10	0	0.480	0.470	0.490	0.480	0.490	625,000	305,190	0.4883	2.187	2.141	2.232	2.187	2.232	137,182	2.2247	-2.04%
1997-11-07	0	0.490	0.485	0.500	0.480	0.500	2,720,000	1,333,100	0.4901	2.232	2.210	2.278	2.187	2.278	597,016	2.2329	-1.01%
1997-11-06	0	0.495	0.495	0.520	0.495	0.510	2,042,000	1,017,900	0.4985	2.255	2.255	2.369	2.255	2.324	448,201	2.2711	1.02%
1997-11-05	0	0.490	0.490	0.510	0.490	0.490	300,000	147,000	0.4900	2.232	2.232	2.324	2.232	2.232	65,847	2.2324	0.00%
1997-11-04	0	0.490	0.490	0.510	0.490	0.550	2,090,000	1,072,050	0.5129	2.232	2.232	2.324	2.232	2.506	458,737	2.3370	-2.00%
1997-11-03	0	0.500	0.500	0.530	0.495	0.510	300,000	150,250	0.5008	2.278	2.278	2.415	2.255	2.324	65,847	2.2818	-1.96%
1997-10-31	0	0.510	0.510	0.520	0.490	0.520	164,000	81,980	0.4999	2.324	2.324	2.369	2.232	2.369	35,997	2.2774	3.03%
1997-10-30	0	0.495	0.480	0.520	0.495	0.500	300,000	149,000	0.4967	2.255	2.187	2.369	2.255	2.278	65,847	2.2628	-6.60%
1997-10-29	0	0.530	0.490	0.530	0.440	0.560	1,952,000	985,060	0.5046	2.415	2.232	2.415	2.005	2.551	428,447	2.2991	10.42%
1997-10-28	0	0.480	-	0.480	-	-	0	0	-	2.187	-	2.187	-	-	0	-	-7.69%
1997-10-27	0	0.520	0.460	0.520	0.480	0.520	150,000	76,000	0.5067	2.369	2.096	2.369	2.187	2.369	32,924	2.3084	4.00%
1997-10-24	0	0.500	0.460	0.520	0.440	0.500	1,388,000	667,620	0.4810	2.278	2.096	2.369	2.005	2.278	304,654	2.1914	19.05%
1997-10-23	0	0.420	-	0.440	0.420	0.480	388,000	177,520	0.4575	1.914	-	2.005	1.914	2.187	85,163	2.0845	-15.15%
1997-10-22	0	0.495	0.495	0.500	0.495	0.520	350,000	176,500	0.5043	2.255	2.255	2.278	2.255	2.369	76,822	2.2975	-6.60%
1997-10-21	0	0.530	0.520	0.560	0.530	0.590	1,410,000	772,100	0.5476	2.415	2.369	2.551	2.415	2.688	309,483	2.4948	-10.17%
1997-10-20	0	0.590	0.570	0.590	0.570	0.610	4,768,000	2,844,740	0.5966	2.688	2.597	2.688	2.597	2.779	1,046,534	2.7182	0.00%
1997-10-17	0	0.590	0.590	0.600	0.560	0.610	2,186,000	1,297,340	0.5935	2.688	2.688	2.734	2.551	2.779	479,808	2.7039	5.36%
1997-10-16	0	0.560	0.550	0.560	0.540	0.570	1,656,000	913,540	0.5517	2.551	2.506	2.551	2.460	2.597	363,477	2.5133	1.82%
1997-10-15	0	0.550	0.550	0.560	0.530	0.570	2,474,000	1,350,920	0.5460	2.506	2.506	2.551	2.415	2.597	543,021	2.4878	-6.78%
1997-10-14	0	0.590	0.580	0.600	0.590	0.610	1,790,000	1,071,700	0.5987	2.688	2.642	2.734	2.688	2.779	392,889	2.7277	-1.67%
1997-10-13	0	0.600	0.590	0.610	0.570	0.620	1,894,000	1,126,600	0.5948	2.734	2.688	2.779	2.597	2.825	415,716	2.7100	-6.25%
1997-10-09	0	0.640	0.620	0.660	0.620	0.650	493,980	313,749	0.6351	2.916	2.825	3.007	2.825	2.961	108,424	2.8937	-5.88%
1997-10-08	0	0.680	0.670	0.680	0.680	0.720	3,024,000	2,101,860	0.6951	3.098	3.053	3.098	3.098	3.280	663,741	3.1667	-5.56%
1997-10-07	0	0.720	0.710	0.730	0.700	0.730	842,000	604,340	0.7177	3.280	3.235	3.326	3.189	3.326	184,812	3.2700	0.00%
1997-10-06	0	0.720	0.700	0.730	0.720	0.740	1,574,000	1,143,080	0.7262	3.280	3.189	3.326	3.280	3.371	345,479	3.3087	-1.37%
1997-10-03	0	0.730	0.700	0.750	0.730	0.750	180,000	134,000	0.7444	3.326	3.189	3.417	3.326	3.417	39,508	3.3917	0.00%
1997-09-30	0	0.730	0.720	0.730	0.720	0.750	426,000	311,400	0.7310	3.326	3.280	3.326	3.280	3.417	93,503	3.3304	-3.95%
1997-09-29	0	0.760	0.760	0.770	0.760	0.770	230,000	176,100	0.7657	3.463	3.463	3.508	3.463	3.508	50,483	3.4883	-1.30%
1997-09-26	0	0.770	0.770	0.780	0.770	0.800	1,280,000	1,009,000	0.7883	3.508	3.508	3.554	3.508	3.645	280,949	3.5914	-1.28%
1997-09-25	0	0.780	0.780	0.800	0.750	0.810	2,008,000	1,593,960	0.7938	3.554	3.554	3.645	3.417	3.690	440,738	3.6166	-1.52%
1997-09-24	0	0.920	0.910	0.920	0.910	1.000	6,834,000	6,540,420	0.9570	3.608	3.569	3.608	3.569	3.922	1,742,428	3.7536	-7.07%
1997-09-23	0	0.990	1.000	1.010	0.990	1.100	15,682,000	16,478,720	1.0508	3.883	3.922	3.961	3.883	4.314	3,998,354	4.1214	-9.17%
1997-09-22	0	1.090	1.090	1.100	1.060	1.140	18,934,700	20,828,641	1.1000	4.275	4.275	4.314	4.157	4.471	4,827,677	4.3144	3.81%
1997-09-19	0	1.050	1.040	1.050	1.010	1.070	8,690,000	9,087,600	1.0458	4.118	4.079	4.118	3.961	4.197	2,215,642	4.1016	3.96%
1997-09-18	0	1.010	1.010	1.040	0.990	1.060	11,192,000	11,495,540	1.0271	3.961	3.961	4.079	3.883	4.157	2,853,563	4.0285	0.00%
1997-09-16	0	1.010	1.010	1.020	0.950	1.120	24,866,000	26,483,720	1.0651	3.961	3.961	4.001	3.726	4.393	6,339,948	4.1773	10.99%
1997-09-15	0	0.910	0.910	0.930	0.840	0.930	6,180,000	5,549,020	0.8979	3.569	3.569	3.648	3.295	3.648	1,575,681	3.5217	10.98%
1997-09-12	0	0.820	0.800	0.820	0.800	0.820	450,000	363,800	0.8084	3.216	3.138	3.216	3.138	3.216	114,734	3.1708	5.13%
1997-09-11	0	0.780	0.780	0.800	0.780	0.800	980,000	781,800	0.7978	3.059	3.059	3.138	3.059	3.138	249,865	3.1289	-2.50%
1997-09-10	0	0.800	-	0.830	0.800	0.840	640,000	529,280	0.8270	3.138	-	3.255	3.138	3.295	163,177	3.2436	-3.61%
1997-09-09	0	0.830	0.820	0.840	0.810	0.880	750,000	626,600	0.8355	3.255	3.216	3.295	3.177	3.451	191,223	3.2768	1.22%
1997-09-08	0	0.820	0.790	0.820	0.820	0.840	1,100,000	913,000	0.8300	3.216	3.098	3.216	3.216	3.295	280,461	3.2554	3.80%
1997-09-05	0	0.790	0.790	0.810	0.760	0.810	1,674,000	1,327,640	0.7931	3.098	3.098	3.177	2.981	3.177	426,811	3.1106	2.60%
1997-09-04	0	0.770	0.750	0.780	0.750	0.800	1,448,000	1,118,200	0.7722	3.020	2.942	3.059	2.942	3.138	369,189	3.0288	-3.75%
1997-09-03	0	0.800	0.800	0.810	0.750	0.810	3,148,000	2,462,520	0.7822	3.138	3.138	3.177	2.942	3.177	802,628	3.0681	12.68%
1997-09-02	0	0.710	0.710	0.730	0.690	0.800	2,724,000	1,996,480	0.7329	2.785	2.785	2.863	2.706	3.138	694,523	2.8746	-15.48%
1997-09-01	0	0.840	-	0.840	0.840	0.930	2,800,000	2,471,000	0.8825	3.295	-	3.295	3.295	3.648	713,901	3.4613	-6.67%
1997-08-29	0	0.900	0.900	0.920	0.890	0.920	3,250,000	2,916,020	0.8972	3.530	3.530	3.608	3.491	3.608	828,635	3.5191	-2.17%
1997-08-28	0	0.920	0.920	0.930	0.920	0.970	2,790,000	2,617,300	0.9381	3.608	3.608	3.648	3.608	3.804	711,351	3.6793	0.00%
1997-08-27	0	0.920	0.920	0.930	0.910	0.950	676,000	627,520	0.9283	3.608	3.608	3.648	3.569	3.726	172,356	3.6408	-4.17%
1997-08-26	0	0.960	0.950	0.960	0.950	1.050	1,430,000	1,398,100	0.9777	3.765	3.726	3.765	3.726	4.118	364,599	3.8346	-4.95%
1997-08-25	0	1.010	0.990	1.000	0.940	1.040	4,400,000	4,438,700	1.0088	3.961	3.883	3.922	3.687	4.079	1,121,844	3.9566	7.45%
1997-08-22	0	0.940	0.950	0.970	0.900	0.960	1,410,000	1,314,180	0.9320	3.687	3.726	3.804	3.530	3.765	359,500	3.6556	-2.08%
1997-08-21	0	0.960	0.950	0.960	0.960	1.080	2,468,000	2,467,740	0.9999	3.765	3.726	3.765	3.765	4.236	629,252	3.9217	0.00%
1997-08-20	0	0.960	0.950	0.960	0.950	0.980	3,644,000	3,511,380	0.9636	3.765	3.726	3.765	3.726	3.844	929,091	3.7794	5.49%
1997-08-19	0	0.910	0.900	0.910	0.880	1.090	6,017,160	5,599,448	0.9306	3.569	3.530	3.569	3.451	4.275	1,534,162	3.6498	-16.51%
1997-08-15	1	1.090	1.090	1.100	0.990	1.140	12,026,000	13,144,000	1.0930	4.275	4.275	4.314	3.883	4.471	3,066,203	4.2867	15.96%
1997-08-14	0	0.940	0.930	0.940	0.810	0.950	5,691,200	5,127,452	0.9009	3.687	3.648	3.687	3.177	3.726	1,451,054	3.5336	14.63%
1997-08-13	0	0.820	0.810	0.830	0.810	0.840	1,234,000	1,021,720	0.8280	3.216	3.177	3.255	3.177	3.295	314,626	3.2474	2.50%
1997-08-12	0	0.800	0.800	0.830	0.800	0.830	1,776,000	1,452,740	0.8180	3.138	3.138	3.255	3.138	3.255	452,817	3.2082	-1.23%
1997-08-11	0	0.810	0.800	0.820	0.810	0.840	2,826,000	2,321,840	0.8216	3.177	3.138	3.216	3.177	3.295	720,530	3.2224	-2.41%
1997-08-08	0	0.830	0.820	0.840	0.830	0.850	1,792,000	1,492,760	0.8330	3.255	3.216	3.295	3.255	3.334	456,896	3.2672	-2.35%
1997-08-07	0	0.850	0.840	0.850	0.850	0.880	3,124,000	2,691,760	0.8616	3.334	3.295	3.334	3.334	3.451	796,509	3.3794	-2.30%
1997-08-06	0	0.870	0.860	0.870	0.860	0.880	2,340,000	2,033,440	0.8690	3.412	3.373	3.412	3.373	3.451	596,617	3.4083	0.00%
1997-08-05	0	0.870	0.860	0.880	0.850	0.880	2,506,000	2,176,940	0.8687	3.412	3.373	3.451	3.334	3.451	638,941	3.4071	2.35%
1997-08-04	0	0.850	0.850	0.870	0.850	0.860	2,218,000	1,893,540	0.8537	3.334	3.334	3.412	3.334	3.373	565,511	3.3484	0.00%
1997-08-01	0	0.850	0.850	0.860	0.850	0.880	1,028,000	876,220	0.8524	3.334	3.334	3.373	3.334	3.451	262,104	3.3430	0.00%
1997-07-31	0	0.850	0.850	0.860	0.850	0.880	2,046,000	1,761,760	0.8611	3.334	3.334	3.373	3.334	3.451	521,657	3.3772	-1.16%
1997-07-30	0	0.860	0.860	0.870	0.850	0.860	1,306,000	1,122,100	0.8592	3.373	3.373	3.412	3.334	3.373	332,984	3.3698	0.00%
1997-07-29	0	0.860	0.850	0.870	0.860	0.910	2,880,000	2,539,300	0.8817	3.373	3.334	3.412	3.373	3.569	734,298	3.4581	-2.27%
1997-07-28	0	0.880	0.870	0.880	0.850	0.920	6,906,000	6,059,000	0.8774	3.451	3.412	3.451	3.334	3.608	1,760,785	3.4411	6.02%
1997-07-25	0	0.830	0.820	0.830	0.830	0.850	2,310,000	1,940,400	0.8400	3.255	3.216	3.255	3.255	3.334	588,968	3.2946	-2.35%
1997-07-24	0	0.850	0.850	0.860	0.830	0.860	1,636,000	1,392,100	0.8509	3.334	3.334	3.373	3.255	3.373	417,122	3.3374	-2.30%
1997-07-23	0	0.870	0.860	0.870	0.830	0.870	2,272,000	1,936,180	0.8522	3.412	3.373	3.412	3.255	3.412	579,279	3.3424	4.82%
1997-07-22	0	0.830	0.830	0.840	0.820	0.860	2,426,000	2,031,800	0.8375	3.255	3.255	3.295	3.216	3.373	618,544	3.2848	-5.68%
1997-07-21	0	0.880	0.860	0.880	0.830	0.890	4,944,000	4,239,720	0.8575	3.451	3.373	3.451	3.255	3.491	1,260,545	3.3634	4.76%
1997-07-18	0	0.840	0.840	0.850	0.840	0.870	2,456,000	2,097,720	0.8541	3.295	3.295	3.334	3.295	3.412	626,193	3.3500	-1.18%
1997-07-17	0	0.850	0.850	0.860	0.770	0.900	7,891,333	6,610,786	0.8377	3.334	3.334	3.373	3.020	3.530	2,012,010	3.2857	-3.41%
1997-07-16	0	0.880	0.880	0.890	0.870	0.930	4,858,000	4,313,580	0.8879	3.451	3.451	3.491	3.412	3.648	1,238,618	3.4826	-5.38%
1997-07-15	0	0.930	0.920	0.930	0.890	1.020	24,153,333	22,766,400	0.9426	3.648	3.608	3.648	3.491	4.001	6,158,243	3.6969	-1.06%
1997-07-14	0	0.940	0.940	0.950	0.800	0.950	18,084,000	15,910,280	0.8798	3.687	3.687	3.726	3.138	3.726	4,610,778	3.4507	18.99%
1997-07-11	0	0.790	0.790	0.800	0.790	0.840	7,958,000	6,464,520	0.8123	3.098	3.098	3.138	3.098	3.295	2,029,008	3.1861	-3.66%
1997-07-10	0	0.820	0.820	0.830	0.800	0.880	14,077,412	11,954,299	0.8492	3.216	3.216	3.255	3.138	3.451	3,589,241	3.3306	1.23%
1997-07-09	0	0.810	0.810	0.820	0.750	1.000	58,406,000	48,400,220	0.8287	3.177	3.177	3.216	2.942	3.922	14,891,458	3.2502	10.96%
1997-07-08	1	0.730	-	-	-	-	0	0	-	2.863	-	-	-	-	0	-	0.00%
1997-07-07	1	0.730	-	-	-	-	0	0	-	2.863	-	-	-	-	0	-	0.00%
1997-07-04	1	0.730	-	-	-	-	0	0	-	2.863	-	-	-	-	0	-	0.00%
1997-07-03	1	0.730	0.730	0.740	0.540	0.730	11,774,000	7,841,460	0.6660	2.863	2.863	2.902	2.118	2.863	3,001,952	2.6121	46.00%
1997-06-27	0	0.500	0.500	0.510	0.480	0.540	4,516,000	2,302,900	0.5099	1.961	1.961	2.000	1.883	2.118	1,151,420	2.0001	2.04%
1997-06-26	0	0.490	0.490	0.500	0.470	0.600	15,256,000	8,436,380	0.5530	1.922	1.922	1.961	1.843	2.353	3,889,739	2.1689	7.69%
1997-06-25	1	0.455	-	-	-	-	0	0	-	1.785	-	-	-	-	0	-	0.00%
1997-06-24	1	0.455	-	-	-	-	0	0	-	1.785	-	-	-	-	0	-	0.00%
1997-06-23	0	0.455	0.450	0.455	0.410	0.460	4,780,000	2,096,620	0.4386	1.785	1.765	1.785	1.608	1.804	1,218,730	1.7203	13.75%
1997-06-20	0	0.400	0.400	0.410	0.380	0.400	530,000	207,700	0.3919	1.569	1.569	1.608	1.490	1.569	135,131	1.5370	2.56%
1997-06-19	0	0.390	0.390	0.400	0.390	0.400	670,000	265,500	0.3963	1.530	1.530	1.569	1.530	1.569	170,826	1.5542	-1.27%
1997-06-18	0	0.395	0.395	0.405	0.395	0.395	70,000	27,650	0.3950	1.549	1.549	1.588	1.549	1.549	17,848	1.5492	-1.25%
1997-06-17	0	0.400	0.400	0.405	0.400	0.410	1,210,000	487,000	0.4025	1.569	1.569	1.588	1.569	1.608	308,507	1.5786	0.00%
1997-06-16	0	0.400	0.395	0.410	0.390	0.410	872,000	347,700	0.3987	1.569	1.549	1.608	1.530	1.608	222,329	1.5639	2.56%
1997-06-13	0	0.390	0.390	0.400	0.380	0.390	966,000	372,100	0.3852	1.530	1.530	1.569	1.490	1.530	246,296	1.5108	2.63%
1997-06-12	0	0.380	0.370	0.380	0.380	0.400	1,340,000	520,500	0.3884	1.490	1.451	1.490	1.490	1.569	341,652	1.5235	-7.32%
1997-06-11	0	0.410	0.405	0.410	0.405	0.420	1,072,000	441,830	0.4122	1.608	1.588	1.608	1.588	1.647	273,322	1.6165	-2.38%
1997-06-10	0	0.420	0.410	0.415	0.400	0.420	1,950,000	809,560	0.4152	1.647	1.608	1.628	1.569	1.647	497,181	1.6283	7.69%
1997-06-06	0	0.390	0.390	0.400	0.385	0.400	500,000	197,900	0.3958	1.530	1.530	1.569	1.510	1.569	127,482	1.5524	-2.50%
1997-06-05	0	0.400	0.390	0.420	0.400	0.400	70,000	28,000	0.4000	1.569	1.530	1.647	1.569	1.569	17,848	1.5688	-4.76%
1997-06-04	0	0.420	0.420	0.430	0.380	0.420	890,000	345,700	0.3884	1.647	1.647	1.687	1.490	1.647	226,918	1.5235	9.09%
1997-06-03	0	0.385	0.385	0.390	0.380	0.390	1,776,000	681,960	0.3840	1.510	1.510	1.530	1.490	1.530	452,817	1.5060	-1.28%
1997-06-02	0	0.390	0.380	0.390	0.380	0.390	540,000	210,300	0.3894	1.530	1.490	1.530	1.490	1.530	137,681	1.5274	1.30%
1997-05-30	0	0.385	0.385	0.400	0.380	0.385	850,000	326,500	0.3841	1.510	1.510	1.569	1.490	1.510	216,720	1.5066	-3.75%
1997-05-29	0	0.400	0.385	0.400	0.390	0.400	340,000	135,500	0.3985	1.569	1.510	1.569	1.530	1.569	86,688	1.5631	-2.44%
1997-05-28	0	0.410	0.410	0.430	0.360	0.410	2,364,000	904,180	0.3825	1.608	1.608	1.687	1.412	1.608	602,736	1.5001	7.89%
1997-05-27	0	0.380	0.380	0.400	0.380	0.390	1,944,000	749,290	0.3854	1.490	1.490	1.569	1.490	1.530	495,651	1.5117	-5.00%
1997-05-26	0	0.400	0.385	0.400	0.385	0.410	1,814,000	730,680	0.4028	1.569	1.510	1.569	1.510	1.608	462,506	1.5798	-4.76%
1997-05-23	0	0.420	0.410	0.420	0.410	0.450	1,686,000	727,990	0.4318	1.647	1.608	1.647	1.608	1.765	429,870	1.6935	-2.33%
1997-05-22	0	0.430	0.430	0.440	0.415	0.450	2,070,000	878,650	0.4245	1.687	1.687	1.726	1.628	1.765	527,777	1.6648	1.18%
1997-05-21	0	0.425	0.425	0.440	0.410	0.430	2,378,000	996,590	0.4191	1.667	1.667	1.726	1.608	1.687	606,306	1.6437	-5.56%
1997-05-20	0	0.450	-	0.450	-	-	0	0	-	1.765	-	1.765	-	-	0	-	-2.17%
1997-05-19	0	0.460	-	0.460	0.460	0.460	220,000	101,200	0.4600	1.804	-	1.804	1.804	1.804	56,092	1.8042	0.00%
1997-05-16	0	0.460	0.450	0.460	0.410	0.460	1,530,000	671,870	0.4391	1.804	1.765	1.804	1.608	1.804	390,096	1.7223	4.55%
1997-05-15	0	0.440	-	0.440	0.440	0.460	250,000	113,000	0.4520	1.726	-	1.726	1.726	1.804	63,741	1.7728	-6.38%
1997-05-14	0	0.470	-	0.470	0.470	0.470	100,000	47,000	0.4700	1.843	-	1.843	1.843	1.843	25,496	1.8434	0.00%
1997-05-13	0	0.470	-	0.470	0.485	0.485	40,000	19,400	0.4850	1.843	-	1.843	1.902	1.902	10,199	1.9022	0.00%
1997-05-12	0	0.470	0.470	0.480	0.470	0.500	1,826,000	867,620	0.4751	1.843	1.843	1.883	1.843	1.961	465,565	1.8636	0.00%
1997-05-09	0	0.470	0.470	0.475	0.470	0.500	2,630,000	1,266,270	0.4815	1.843	1.843	1.863	1.843	1.961	670,557	1.8884	0.00%
1997-05-08	0	0.470	0.465	0.475	0.420	0.480	3,740,000	1,720,770	0.4601	1.843	1.824	1.863	1.647	1.883	953,567	1.8046	9.30%
1997-05-07	0	0.430	0.415	0.440	0.430	0.440	384,000	165,420	0.4308	1.687	1.628	1.726	1.687	1.726	97,906	1.6896	-3.37%
1997-05-06	0	0.445	0.430	0.445	0.440	0.460	1,636,000	738,050	0.4511	1.745	1.687	1.745	1.726	1.804	417,122	1.7694	0.00%
1997-05-05	0	0.445	0.445	0.455	0.445	0.470	2,446,000	1,119,230	0.4576	1.745	1.745	1.785	1.745	1.843	623,643	1.7947	-1.11%
1997-05-02	0	0.450	0.450	0.455	0.430	0.455	2,684,000	1,186,530	0.4421	1.765	1.765	1.785	1.687	1.785	684,325	1.7339	0.00%
1997-05-01	0	0.450	0.450	0.455	0.430	0.460	5,784,000	2,584,310	0.4468	1.765	1.765	1.785	1.687	1.804	1,474,715	1.7524	-2.17%
1997-04-30	0	0.460	0.450	0.465	0.380	0.530	12,574,000	5,948,760	0.4731	1.804	1.765	1.824	1.490	2.079	3,205,924	1.8556	-7.07%
1997-04-29	1	0.495	-	-	-	-	0	0	-	1.941	-	-	-	-	0	-	0.00%
1997-04-28	0	0.495	0.500	0.510	0.495	0.550	14,440,000	7,609,660	0.5270	1.941	1.961	2.000	1.941	2.157	3,681,688	2.0669	0.00%
1997-04-25	0	0.495	0.490	0.495	0.440	0.540	15,906,000	7,952,230	0.5000	1.941	1.922	1.941	1.726	2.118	4,055,466	1.9609	11.24%
1997-04-24	0	0.445	0.430	0.450	0.415	0.445	2,746,000	1,173,860	0.4275	1.745	1.687	1.765	1.628	1.745	700,133	1.6766	1.14%
1997-04-23	0	0.440	0.430	0.440	0.430	0.440	1,040,000	450,300	0.4330	1.726	1.687	1.726	1.687	1.726	265,163	1.6982	-1.12%
1997-04-22	0	0.445	0.440	0.445	0.440	0.475	2,740,000	1,254,950	0.4580	1.745	1.726	1.745	1.726	1.863	698,603	1.7964	-4.30%
1997-04-21	0	0.465	0.465	0.475	0.460	0.500	9,758,000	4,672,760	0.4789	1.824	1.824	1.863	1.804	1.961	2,487,944	1.8782	1.09%
1997-04-18	0	0.460	0.455	0.460	0.425	0.460	9,722,000	4,341,800	0.4466	1.804	1.785	1.804	1.667	1.804	2,478,765	1.7516	8.24%
1997-04-17	0	0.425	0.415	0.425	0.385	0.425	2,048,000	833,920	0.4072	1.667	1.628	1.667	1.510	1.667	522,167	1.5970	11.84%
1997-04-16	0	0.380	0.380	0.395	0.380	0.400	984,000	376,430	0.3826	1.490	1.490	1.549	1.490	1.569	250,885	1.5004	0.00%
1997-04-15	0	0.380	0.380	0.390	0.380	0.400	1,520,000	584,100	0.3843	1.490	1.490	1.530	1.490	1.569	387,546	1.5072	-1.30%
1997-04-14	0	0.385	0.385	0.400	0.380	0.400	456,000	176,880	0.3879	1.510	1.510	1.569	1.490	1.569	116,264	1.5214	-4.94%
1997-04-11	0	0.405	0.400	0.410	0.385	0.405	1,288,000	510,770	0.3966	1.588	1.569	1.608	1.510	1.588	328,394	1.5554	3.85%
1997-04-10	0	0.390	0.390	0.395	0.380	0.400	1,040,000	406,750	0.3911	1.530	1.530	1.549	1.490	1.569	265,163	1.5340	-2.50%
1997-04-09	0	0.400	0.400	0.410	0.400	0.420	1,596,000	654,970	0.4104	1.569	1.569	1.608	1.569	1.647	406,923	1.6096	-4.76%
1997-04-08	0	0.420	0.415	0.420	0.390	0.430	5,266,000	2,188,170	0.4155	1.647	1.628	1.647	1.530	1.687	1,342,643	1.6297	7.69%
1997-04-07	0	0.390	0.380	0.400	0.390	0.400	1,680,000	662,450	0.3943	1.530	1.490	1.569	1.530	1.569	428,340	1.5466	-2.50%
1997-04-04	0	0.400	0.390	0.400	0.370	0.400	1,696,000	653,430	0.3853	1.569	1.530	1.569	1.451	1.569	432,420	1.5111	1.27%
1997-04-03	0	0.395	0.370	0.395	0.365	0.400	1,824,000	705,470	0.3868	1.549	1.451	1.549	1.432	1.569	465,055	1.5170	-3.66%
1997-04-02	0	0.410	0.410	0.415	0.410	0.430	2,504,000	1,054,850	0.4213	1.608	1.608	1.628	1.608	1.687	638,431	1.6523	1.23%
1997-04-01	0	0.405	0.405	0.410	0.390	0.440	2,460,000	1,034,090	0.4204	1.588	1.588	1.608	1.530	1.726	627,213	1.6487	-7.95%
1997-03-27	0	0.440	0.435	0.445	0.420	0.460	3,324,000	1,475,260	0.4438	1.726	1.706	1.745	1.647	1.804	847,502	1.7407	-3.30%
1997-03-26	0	0.455	0.455	0.460	0.445	0.495	9,510,000	4,466,990	0.4697	1.785	1.785	1.804	1.745	1.941	2,424,713	1.8423	0.00%
1997-03-25	0	0.455	0.450	0.460	0.425	0.480	17,668,000	8,093,310	0.4581	1.785	1.765	1.804	1.667	1.883	4,504,713	1.7966	7.06%
1997-03-24	0	0.425	0.425	0.430	0.410	0.445	5,744,000	2,446,560	0.4259	1.667	1.667	1.687	1.608	1.745	1,464,516	1.6706	2.41%
1997-03-21	0	0.415	0.415	0.420	0.385	0.450	15,626,000	6,598,120	0.4223	1.628	1.628	1.647	1.510	1.765	3,984,076	1.6561	10.67%
1997-03-20	0	0.375	0.375	0.380	0.360	0.415	4,600,000	1,779,850	0.3869	1.471	1.471	1.490	1.412	1.628	1,172,837	1.5176	-2.60%
1997-03-19	0	0.385	0.380	0.385	0.380	0.430	8,912,000	3,657,190	0.4104	1.510	1.490	1.510	1.490	1.687	2,272,244	1.6095	-7.23%
1997-03-18	0	0.415	0.415	0.425	0.370	0.415	12,796,000	5,002,870	0.3910	1.628	1.628	1.667	1.451	1.628	3,262,526	1.5334	15.28%
1997-03-17	0	0.360	0.355	0.360	0.345	0.375	5,392,000	1,938,620	0.3595	1.412	1.392	1.412	1.353	1.471	1,374,769	1.4101	9.09%
1997-03-14	0	0.330	0.325	0.330	0.325	0.335	1,526,000	502,560	0.3293	1.294	1.275	1.294	1.275	1.314	389,076	1.2917	-1.49%
1997-03-13	0	0.335	0.325	0.335	0.320	0.335	2,504,000	816,300	0.3260	1.314	1.275	1.314	1.255	1.314	638,431	1.2786	-1.47%
1997-03-12	0	0.340	0.320	-	0.300	0.340	2,022,000	631,930	0.3125	1.334	1.255	-	1.177	1.334	515,538	1.2258	6.25%
1997-03-11	0	0.320	0.300	0.320	0.320	0.350	3,910,000	1,299,030	0.3322	1.255	1.177	1.255	1.255	1.373	996,911	1.3031	-4.48%
1997-03-10	0	0.335	0.335	0.340	0.300	0.355	8,638,000	2,869,490	0.3322	1.314	1.314	1.334	1.177	1.392	2,202,384	1.3029	17.54%
1997-03-07	0	0.285	0.280	0.300	0.260	0.290	2,068,000	572,700	0.2769	1.118	1.098	1.177	1.020	1.137	527,267	1.0862	5.56%
1997-03-06	0	0.270	0.260	0.270	0.240	0.275	2,030,000	525,140	0.2587	1.059	1.020	1.059	0.941	1.079	517,578	1.0146	12.50%
1997-03-05	0	0.240	0.240	-	0.240	0.240	100,000	24,000	0.2400	0.941	0.941	-	0.941	0.941	25,496	0.9413	-2.44%
1997-03-04	0	0.246	0.241	0.255	0.246	0.250	630,000	156,180	0.2479	0.965	0.945	1.000	0.965	0.981	160,628	0.9723	-1.60%
1997-03-03	0	0.250	0.250	0.260	0.250	0.250	100,000	25,000	0.2500	0.981	0.981	1.020	0.981	0.981	25,496	0.9805	0.00%
1997-02-28	0	0.250	0.250	0.260	0.250	0.250	1,050,000	262,500	0.2500	0.981	0.981	1.020	0.981	0.981	267,713	0.9805	0.00%
1997-02-27	0	0.250	0.249	0.260	0.250	0.250	460,000	115,000	0.2500	0.981	0.977	1.020	0.981	0.981	117,284	0.9805	0.00%
1997-02-26	0	0.250	0.250	0.260	0.250	0.250	178,000	44,500	0.2500	0.981	0.981	1.020	0.981	0.981	45,384	0.9805	0.00%
1997-02-25	0	0.250	0.248	0.260	0.250	0.250	216,000	54,000	0.2500	0.981	0.973	1.020	0.981	0.981	55,072	0.9805	-1.96%
1997-02-24	0	0.255	0.250	0.255	0.250	0.260	354,000	90,620	0.2560	1.000	0.981	1.000	0.981	1.020	90,257	1.0040	-1.92%
1997-02-21	0	0.260	0.255	0.260	0.260	0.270	1,580,000	413,050	0.2614	1.020	1.000	1.020	1.020	1.059	402,844	1.0253	4.00%
1997-02-20	0	0.250	0.250	0.260	0.250	0.250	300,000	75,000	0.2500	0.981	0.981	1.020	0.981	0.981	76,489	0.9805	-1.96%
1997-02-19	0	0.255	0.255	0.270	0.250	0.270	72,000	18,440	0.2561	1.000	1.000	1.059	0.981	1.059	18,357	1.0045	-1.92%
1997-02-18	0	0.260	0.260	-	0.250	0.250	50,000	12,500	0.2500	1.020	1.020	-	0.981	0.981	12,748	0.9805	-1.89%
1997-02-17	0	0.265	0.265	-	-	-	0	0	-	1.039	1.039	-	-	-	0	-	1.92%
1997-02-14	0	0.260	0.245	0.270	-	-	0	0	-	1.020	0.961	1.059	-	-	0	-	0.00%
1997-02-13	0	0.260	0.260	0.270	0.260	0.260	90,000	23,400	0.2600	1.020	1.020	1.059	1.020	1.020	22,947	1.0197	-1.89%
1997-02-12	0	0.265	0.250	0.270	-	-	0	0	-	1.039	0.981	1.059	-	-	0	-	0.00%
1997-02-11	0	0.265	0.265	-	-	-	0	0	-	1.039	1.039	-	-	-	0	-	1.92%
1997-02-10	0	0.260	-	0.270	0.260	0.260	50,000	13,000	0.2600	1.020	-	1.059	1.020	1.020	12,748	1.0197	0.00%
1997-02-05	0	0.260	0.260	-	-	-	0	0	-	1.020	1.020	-	-	-	0	-	1.96%
1997-02-04	0	0.255	-	0.275	-	-	0	0	-	1.000	-	1.079	-	-	0	-	0.00%
1997-02-03	0	0.255	0.245	0.270	-	-	0	0	-	1.000	0.961	1.059	-	-	0	-	0.00%
1997-01-31	0	0.255	0.250	0.270	0.250	0.260	872,000	221,850	0.2544	1.000	0.981	1.059	0.981	1.020	222,329	0.9978	-5.56%
1997-01-30	0	0.270	0.265	0.270	0.247	0.270	1,760,000	440,190	0.2501	1.059	1.039	1.059	0.969	1.059	448,738	0.9810	8.00%
1997-01-29	0	0.250	0.247	0.250	0.250	0.255	1,460,000	365,500	0.2503	0.981	0.969	0.981	0.981	1.000	372,248	0.9819	-3.85%
1997-01-28	0	0.260	0.260	0.265	0.260	0.260	430,000	111,800	0.2600	1.020	1.020	1.039	1.020	1.020	109,635	1.0197	-1.89%
1997-01-27	0	0.265	0.260	0.265	0.265	0.265	100,000	26,500	0.2650	1.039	1.020	1.039	1.039	1.039	25,496	1.0394	0.00%
1997-01-24	0	0.265	0.260	0.270	-	-	0	0	-	1.039	1.020	1.059	-	-	0	-	0.00%
1997-01-23	0	0.265	0.265	0.270	0.265	0.270	400,000	107,900	0.2698	1.039	1.039	1.059	1.039	1.059	101,986	1.0580	-1.85%
1997-01-22	0	0.270	0.270	0.275	0.265	0.280	360,000	96,900	0.2692	1.059	1.059	1.079	1.039	1.098	91,787	1.0557	1.89%
1997-01-21	0	0.265	0.265	0.280	0.265	0.275	350,000	93,750	0.2679	1.039	1.039	1.098	1.039	1.079	89,238	1.0506	0.00%
1997-01-20	0	0.265	0.265	0.270	0.265	0.270	150,000	40,250	0.2683	1.039	1.039	1.059	1.039	1.059	38,245	1.0524	-5.36%
1997-01-17	0	0.280	0.270	0.290	0.270	0.300	430,000	120,100	0.2793	1.098	1.059	1.137	1.059	1.177	109,635	1.0955	-3.45%
1997-01-16	0	0.290	0.290	0.295	0.290	0.300	1,490,000	438,800	0.2945	1.137	1.137	1.157	1.137	1.177	379,897	1.1550	-1.69%
1997-01-15	0	0.295	0.290	0.300	0.290	0.295	2,080,000	604,600	0.2907	1.157	1.137	1.177	1.137	1.157	530,326	1.1401	3.51%
1997-01-14	0	0.285	0.280	0.285	0.280	0.300	3,238,000	945,140	0.2919	1.118	1.098	1.118	1.098	1.177	825,575	1.1448	3.64%
1997-01-13	0	0.275	0.275	0.280	0.270	0.270	1,308,000	353,160	0.2700	1.079	1.079	1.098	1.059	1.059	333,494	1.0590	1.85%
1997-01-10	0	0.270	0.265	0.270	0.265	0.270	870,000	233,900	0.2689	1.059	1.039	1.059	1.039	1.059	221,819	1.0545	1.89%
1997-01-09	0	0.265	0.260	0.270	0.265	0.280	342,000	91,360	0.2671	1.039	1.020	1.059	1.039	1.098	87,198	1.0477	-3.64%
1997-01-08	0	0.275	0.275	0.280	0.275	0.280	370,000	102,750	0.2777	1.079	1.079	1.098	1.079	1.098	94,337	1.0892	1.85%
1997-01-07	0	0.270	0.270	0.280	0.270	0.295	730,000	199,950	0.2739	1.059	1.059	1.098	1.059	1.157	186,124	1.0743	-10.00%
1997-01-06	0	0.300	0.275	0.300	0.270	0.300	752,000	207,800	0.2763	1.177	1.079	1.177	1.059	1.177	191,733	1.0838	11.11%
1997-01-03	0	0.270	0.255	0.270	0.270	0.270	160,000	42,600	0.2663	1.059	1.000	1.059	1.059	1.059	40,794	1.0443	0.00%
1997-01-02	0	0.270	0.255	0.275	0.260	0.270	110,000	28,700	0.2609	1.059	1.000	1.079	1.020	1.059	28,046	1.0233	-1.82%
1996-12-31	0	0.275	0.265	0.280	-	-	0	0	-	1.079	1.039	1.098	-	-	0	-	0.00%
1996-12-30	0	0.275	0.260	0.275	0.265	0.275	172,000	46,400	0.2698	1.079	1.020	1.079	1.039	1.079	43,854	1.0581	1.85%
1996-12-27	0	0.270	0.270	0.275	0.270	0.275	200,000	54,500	0.2725	1.059	1.059	1.079	1.059	1.079	50,993	1.0688	-1.82%
1996-12-24	0	0.275	0.275	0.280	-	-	0	0	-	1.079	1.079	1.098	-	-	0	-	1.85%
1996-12-23	0	0.270	0.270	0.275	0.265	0.265	110,000	29,300	0.2664	1.059	1.059	1.079	1.039	1.039	28,046	1.0447	-3.57%
1996-12-20	0	0.280	0.270	0.290	0.280	0.280	100,000	28,000	0.2800	1.098	1.059	1.137	1.098	1.098	25,496	1.0982	0.00%
1996-12-19	0	0.280	0.275	0.285	-	-	0	0	-	1.098	1.079	1.118	-	-	0	-	0.00%
1996-12-18	0	0.280	0.280	0.290	0.270	0.280	200,000	55,000	0.2750	1.098	1.098	1.137	1.059	1.098	50,993	1.0786	-1.75%
1996-12-17	0	0.285	0.280	0.290	0.285	0.300	220,000	63,950	0.2907	1.118	1.098	1.137	1.118	1.177	56,092	1.1401	-3.39%
1996-12-16	0	0.295	0.290	0.300	0.290	0.310	1,960,000	594,850	0.3035	1.157	1.137	1.177	1.137	1.216	499,730	1.1903	-1.67%
1996-12-13	0	0.300	0.285	-	0.280	0.300	840,000	244,450	0.2910	1.177	1.118	-	1.098	1.177	214,170	1.1414	5.26%
1996-12-12	0	0.285	0.285	0.290	0.280	0.290	800,000	227,750	0.2847	1.118	1.118	1.137	1.098	1.137	203,972	1.1166	0.00%
1996-12-11	0	0.285	0.285	0.295	0.280	0.300	2,842,000	822,660	0.2895	1.118	1.118	1.157	1.098	1.177	724,609	1.1353	-1.72%
1996-12-10	0	0.290	0.285	0.295	0.280	0.290	1,840,000	531,600	0.2889	1.137	1.118	1.157	1.098	1.137	469,135	1.1331	1.75%
1996-12-09	0	0.285	0.275	0.285	0.270	0.285	1,032,000	283,320	0.2745	1.118	1.079	1.118	1.059	1.118	263,123	1.0768	1.79%
1996-12-06	0	0.280	0.270	0.280	0.265	0.320	2,924,000	846,320	0.2894	1.098	1.059	1.098	1.039	1.255	745,516	1.1352	-9.68%
1996-12-05	0	0.310	0.290	0.295	0.285	0.315	5,160,000	1,535,540	0.2976	1.216	1.137	1.157	1.118	1.235	1,315,617	1.1672	6.90%
1996-12-04	0	0.290	0.280	0.290	0.260	0.290	2,068,000	572,380	0.2768	1.137	1.098	1.137	1.020	1.137	527,267	1.0856	11.54%
1996-12-03	0	0.260	0.260	0.270	0.260	0.270	896,000	235,060	0.2623	1.020	1.020	1.059	1.020	1.059	228,448	1.0289	4.00%
1996-12-02	0	0.250	0.250	0.260	0.250	0.250	250,000	62,500	0.2500	0.981	0.981	1.020	0.981	0.981	63,741	0.9805	-1.96%
1996-11-29	0	0.255	0.250	0.255	0.255	0.255	346,000	88,230	0.2550	1.000	0.981	1.000	1.000	1.000	88,218	1.0001	0.00%
1996-11-28	0	0.255	0.250	0.260	0.255	0.260	730,000	187,480	0.2568	1.000	0.981	1.020	1.000	1.020	186,124	1.0073	0.00%
1996-11-27	0	0.255	0.250	0.265	0.250	0.265	330,000	85,100	0.2579	1.000	0.981	1.039	0.981	1.039	84,138	1.0114	-1.92%
1996-11-26	0	0.260	0.250	0.260	-	-	0	0	-	1.020	0.981	1.020	-	-	0	-	-1.89%
1996-11-25	0	0.265	0.250	0.265	0.250	0.265	202,000	50,530	0.2501	1.039	0.981	1.039	0.981	1.039	51,503	0.9811	1.92%
1996-11-22	0	0.260	0.255	0.265	0.250	0.265	962,000	249,610	0.2595	1.020	1.000	1.039	0.981	1.039	245,276	1.0177	1.96%
1996-11-21	0	0.255	0.255	0.270	0.250	0.260	860,000	219,800	0.2556	1.000	1.000	1.059	0.981	1.020	219,269	1.0024	-3.77%
1996-11-20	0	0.265	0.265	0.270	0.265	0.265	170,000	45,050	0.2650	1.039	1.039	1.059	1.039	1.039	43,344	1.0394	0.00%
1996-11-19	0	0.265	0.260	0.265	0.265	0.265	430,000	113,950	0.2650	1.039	1.020	1.039	1.039	1.039	109,635	1.0394	0.00%
1996-11-18	0	0.265	0.255	0.275	0.265	0.270	300,000	80,500	0.2683	1.039	1.000	1.079	1.039	1.059	76,489	1.0524	-7.02%
1996-11-15	0	0.285	0.270	0.285	0.265	0.285	82,000	22,130	0.2699	1.118	1.059	1.118	1.039	1.118	20,907	1.0585	3.64%
1996-11-14	0	0.275	0.270	0.275	0.260	0.275	772,000	204,100	0.2644	1.079	1.059	1.079	1.020	1.079	196,833	1.0369	5.77%
1996-11-13	0	0.260	0.260	0.265	0.255	0.260	260,000	67,050	0.2579	1.020	1.020	1.039	1.000	1.020	66,291	1.0115	1.96%
1996-11-12	0	0.255	0.250	0.255	0.250	0.255	630,000	159,900	0.2538	1.000	0.981	1.000	0.981	1.000	160,628	0.9955	0.00%
1996-11-11	0	0.255	0.255	0.270	0.255	0.255	80,000	20,400	0.2550	1.000	1.000	1.059	1.000	1.000	20,397	1.0001	-1.92%
1996-11-08	0	0.260	0.260	0.280	0.260	0.275	344,000	92,940	0.2702	1.020	1.020	1.098	1.020	1.079	87,708	1.0597	-5.45%
1996-11-07	0	0.275	0.270	0.280	0.275	0.280	180,000	49,600	0.2756	1.079	1.059	1.098	1.079	1.098	45,894	1.0808	-1.79%
1996-11-06	0	0.280	0.280	0.285	0.275	0.280	776,000	216,150	0.2785	1.098	1.098	1.118	1.079	1.098	197,852	1.0925	-1.75%
1996-11-05	0	0.285	0.280	0.290	0.285	0.300	760,000	219,650	0.2890	1.118	1.098	1.137	1.118	1.177	193,773	1.1335	1.79%
1996-11-04	0	0.280	0.280	0.290	0.280	0.290	1,070,000	302,650	0.2829	1.098	1.098	1.137	1.098	1.137	272,812	1.1094	0.00%
1996-11-01	0	0.280	0.280	0.285	0.260	0.295	2,880,000	817,460	0.2838	1.098	1.098	1.118	1.020	1.157	734,298	1.1133	5.66%
1996-10-31	0	0.265	0.265	0.275	0.265	0.265	240,000	63,600	0.2650	1.039	1.039	1.079	1.039	1.039	61,191	1.0394	0.00%
1996-10-30	0	0.265	0.260	0.280	0.260	0.265	464,000	122,390	0.2638	1.039	1.020	1.098	1.020	1.039	118,304	1.0345	-5.36%
1996-10-29	0	0.280	0.270	0.285	0.255	0.280	1,300,000	342,950	0.2638	1.098	1.059	1.118	1.000	1.098	331,454	1.0347	9.80%
1996-10-28	0	0.255	0.245	0.255	0.248	0.265	704,000	176,990	0.2514	1.000	0.961	1.000	0.973	1.039	179,495	0.9860	-3.77%
1996-10-25	0	0.265	0.260	0.275	0.260	0.285	1,056,000	293,120	0.2776	1.039	1.020	1.079	1.020	1.118	269,243	1.0887	-3.64%
1996-10-24	0	0.275	0.265	0.275	0.275	0.285	280,000	78,400	0.2800	1.079	1.039	1.079	1.079	1.118	71,390	1.0982	-3.51%
1996-10-23	0	0.285	0.280	0.285	0.275	0.290	3,478,000	977,760	0.2811	1.118	1.098	1.118	1.079	1.137	886,767	1.1026	0.00%
1996-10-22	0	0.285	0.280	0.285	0.260	0.290	4,754,000	1,323,350	0.2784	1.118	1.098	1.118	1.020	1.137	1,212,101	1.0918	14.00%
1996-10-18	0	0.250	0.250	0.260	0.230	0.250	1,860,000	442,910	0.2381	0.981	0.981	1.020	0.902	0.981	474,234	0.9339	10.62%
1996-10-17	0	0.226	0.221	-	0.226	0.226	600,000	135,600	0.2260	0.886	0.867	-	0.886	0.886	152,979	0.8864	2.26%
1996-10-16	0	0.221	0.221	0.223	0.221	0.221	40,000	8,840	0.2210	0.867	0.867	0.875	0.867	0.867	10,199	0.8668	0.45%
1996-10-15	0	0.220	-	-	-	-	0	0	-	0.863	-	-	-	-	0	-	0.00%
1996-10-14	0	0.220	0.210	0.224	0.210	0.220	480,000	105,300	0.2194	0.863	0.824	0.879	0.824	0.863	122,383	0.8604	-2.65%
1996-10-11	0	0.226	-	0.226	0.226	0.226	30,000	6,780	0.2260	0.886	-	0.886	0.886	0.886	7,649	0.8864	-1.74%
1996-10-10	0	0.230	0.230	0.237	0.230	0.242	320,000	75,520	0.2360	0.902	0.902	0.930	0.902	0.949	81,589	0.9256	-4.17%
1996-10-09	0	0.240	0.233	-	0.228	0.240	3,100,000	724,590	0.2337	0.941	0.914	-	0.894	0.941	790,390	0.9167	5.26%
1996-10-08	0	0.228	0.222	0.228	0.215	0.228	2,018,000	455,146	0.2255	0.894	0.871	0.894	0.843	0.894	514,518	0.8846	8.57%
1996-10-07	0	0.210	0.209	-	0.209	0.215	280,000	58,990	0.2107	0.824	0.820	-	0.820	0.843	71,390	0.8263	-1.41%
1996-10-04	0	0.213	0.210	0.213	0.213	0.213	40,000	8,520	0.2130	0.835	0.824	0.835	0.835	0.835	10,199	0.8354	-1.39%
1996-10-03	0	0.216	0.216	0.220	0.209	0.216	366,000	77,704	0.2123	0.847	0.847	0.863	0.820	0.847	93,317	0.8327	1.89%
1996-10-02	0	0.212	0.212	0.217	0.212	0.222	320,000	70,890	0.2215	0.831	0.831	0.851	0.831	0.871	81,589	0.8689	-3.64%
1996-10-01	0	0.220	0.215	0.222	0.207	0.220	450,000	95,920	0.2132	0.863	0.843	0.871	0.812	0.863	114,734	0.8360	5.26%
1996-09-30	0	0.209	0.209	0.223	0.209	0.212	380,000	79,770	0.2099	0.820	0.820	0.875	0.820	0.831	96,887	0.8233	-7.11%
1996-09-27	0	0.225	0.216	0.217	0.216	0.228	868,000	191,916	0.2211	0.882	0.847	0.851	0.847	0.894	221,309	0.8672	-1.32%
1996-09-26	0	0.228	0.223	0.228	0.220	0.228	800,000	177,920	0.2224	0.894	0.875	0.894	0.863	0.894	203,972	0.8723	-3.80%
1996-09-25	0	0.237	0.237	0.238	0.228	0.255	6,652,000	1,620,966	0.2437	0.930	0.930	0.933	0.894	1.000	1,696,024	0.9557	1.72%
1996-09-24	0	0.233	0.225	0.233	0.205	0.233	8,804,000	1,969,744	0.2237	0.914	0.882	0.914	0.804	0.914	2,244,708	0.8775	13.66%
1996-09-23	0	0.205	0.204	0.206	0.200	0.210	11,950,000	2,442,100	0.2044	0.804	0.800	0.808	0.784	0.824	3,046,826	0.8015	-1.44%
1996-09-20	0	0.208	0.208	0.210	-	-	0	0	-	0.816	0.816	0.824	-	-	0	-	0.48%
1996-09-19	0	0.207	0.207	0.208	-	-	0	0	-	0.812	0.812	0.816	-	-	0	-	0.49%
1996-09-18	0	0.206	0.206	0.208	-	-	0	0	-	0.808	0.808	0.816	-	-	0	-	0.49%
1996-09-17	0	0.205	0.205	-	0.190	0.190	30,000	5,700	0.1900	0.804	0.804	-	0.745	0.745	7,649	0.7452	1.49%
1996-09-16	0	0.202	0.186	-	-	-	0	0	-	0.792	0.730	-	-	-	0	-	0.00%
1996-09-13	0	0.202	0.191	0.205	0.190	0.202	26,000	4,964	0.1909	0.792	0.749	0.804	0.745	0.792	6,629	0.7488	8.60%
1996-09-12	0	0.186	0.186	-	0.186	0.186	100,000	18,600	0.1860	0.730	0.730	-	0.730	0.730	25,496	0.7295	0.00%
1996-09-11	0	0.186	0.186	0.190	0.186	0.190	100,000	18,800	0.1880	0.730	0.730	0.745	0.730	0.745	25,496	0.7374	-11.43%
1996-09-10	0	0.210	-	0.210	-	-	0	0	-	0.824	-	0.824	-	-	0	-	-0.94%
1996-09-09	0	0.212	0.212	-	-	-	0	0	-	0.831	0.831	-	-	-	0	-	1.44%
1996-09-06	0	0.209	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1996-09-05	0	0.209	-	0.210	-	-	0	0	-	0.820	-	0.824	-	-	0	-	0.00%
1996-09-04	0	0.209	0.209	0.210	0.195	0.195	140,000	27,300	0.1950	0.820	0.820	0.824	0.765	0.765	35,695	0.7648	-0.48%
1996-09-03	0	0.210	-	0.210	-	-	0	0	-	0.824	-	0.824	-	-	0	-	-6.67%
1996-09-02	0	0.225	0.224	0.225	-	-	0	0	-	0.882	0.879	0.882	-	-	0	-	0.00%
1996-08-30	0	0.225	0.200	0.225	0.200	0.228	32,000	6,456	0.2018	0.882	0.784	0.882	0.784	0.894	8,159	0.7913	0.00%
1996-08-29	0	0.225	0.224	0.225	0.200	0.225	22,000	4,450	0.2023	0.882	0.879	0.882	0.784	0.882	5,609	0.7933	0.00%
1996-08-28	0	0.225	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
1996-08-27	0	0.225	-	0.225	-	-	0	0	-	0.882	-	0.882	-	-	0	-	0.00%
1996-08-23	0	0.225	0.200	0.225	0.200	0.225	372,000	78,170	0.2101	0.882	0.784	0.882	0.784	0.882	94,847	0.8242	2.27%
1996-08-22	0	0.220	-	0.220	-	-	0	0	-	0.863	-	0.863	-	-	0	-	-1.35%
1996-08-21	0	0.223	-	0.223	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
1996-08-20	0	0.223	-	0.223	-	-	0	0	-	0.875	-	0.875	-	-	0	-	-0.45%
1996-08-19	0	0.224	-	0.225	-	-	0	0	-	0.879	-	0.882	-	-	0	-	0.00%
1996-08-16	0	0.224	-	0.225	-	-	0	0	-	0.879	-	0.882	-	-	0	-	0.00%
1996-08-15	0	0.224	0.210	0.225	-	-	0	0	-	0.879	0.824	0.882	-	-	0	-	0.00%
1996-08-14	0	0.224	0.224	0.225	0.217	0.221	100,000	21,900	0.2190	0.879	0.879	0.882	0.851	0.867	25,496	0.8589	-0.44%
1996-08-13	0	0.225	0.206	0.225	0.210	0.225	52,000	10,950	0.2106	0.882	0.808	0.882	0.824	0.882	13,258	0.8259	0.00%
1996-08-12	0	0.225	-	0.225	-	-	0	0	-	0.882	-	0.882	-	-	0	-	0.00%
1996-08-09	0	0.225	0.210	0.225	0.210	0.225	82,000	17,250	0.2104	0.882	0.824	0.882	0.824	0.882	20,907	0.8251	1.81%
1996-08-08	0	0.221	-	0.225	-	-	0	0	-	0.867	-	0.882	-	-	0	-	0.00%
1996-08-07	0	0.221	-	0.225	-	-	0	0	-	0.867	-	0.882	-	-	0	-	0.00%
1996-08-06	0	0.221	0.220	0.225	0.221	0.221	100,000	22,100	0.2210	0.867	0.863	0.882	0.867	0.867	25,496	0.8668	-1.78%
1996-08-05	0	0.225	0.210	0.225	-	-	0	0	-	0.882	0.824	0.882	-	-	0	-	0.00%
1996-08-02	0	0.225	-	0.225	-	-	0	0	-	0.882	-	0.882	-	-	0	-	0.00%
1996-08-01	0	0.225	0.216	0.225	0.220	0.225	302,000	67,450	0.2233	0.882	0.847	0.882	0.863	0.882	76,999	0.8760	-0.44%
1996-07-31	0	0.226	0.220	0.230	0.226	0.226	40,000	9,040	0.2260	0.886	0.863	0.902	0.886	0.886	10,199	0.8864	-0.88%
1996-07-30	0	0.228	0.226	0.235	-	-	0	0	-	0.894	0.886	0.922	-	-	0	-	0.00%
1996-07-29	0	0.228	0.224	0.235	-	-	0	0	-	0.894	0.879	0.922	-	-	0	-	0.00%
1996-07-26	0	0.228	0.220	0.235	-	-	0	0	-	0.894	0.863	0.922	-	-	0	-	0.00%
1996-07-25	0	0.228	0.220	0.235	-	-	0	0	-	0.894	0.863	0.922	-	-	0	-	-1.30%
1996-07-24	0	0.231	0.220	0.235	-	-	0	0	-	0.906	0.863	0.922	-	-	0	-	0.00%
1996-07-23	0	0.231	-	0.235	-	-	0	0	-	0.906	-	0.922	-	-	0	-	0.00%
1996-07-22	0	0.231	0.220	0.235	-	-	0	0	-	0.906	0.863	0.922	-	-	0	-	0.00%
1996-07-19	0	0.231	0.220	0.231	-	-	100,000	23,100	0.2310	0.906	0.863	0.906	-	-	25,496	0.9060	0.00%
1996-07-18	0	0.231	0.225	0.235	-	-	0	0	-	0.906	0.882	0.922	-	-	0	-	0.00%
1996-07-17	0	0.231	0.228	0.235	0.231	0.231	50,000	11,550	0.2310	0.906	0.894	0.922	0.906	0.906	12,748	0.9060	-1.70%
1996-07-16	0	0.235	0.231	0.235	0.235	0.235	30,000	7,050	0.2350	0.922	0.906	0.922	0.922	0.922	7,649	0.9217	2.17%
1996-07-15	0	0.230	0.226	0.235	0.230	0.238	300,000	70,300	0.2343	0.902	0.886	0.922	0.902	0.933	76,489	0.9191	-2.13%
1996-07-12	0	0.235	0.228	0.235	0.239	0.239	50,000	11,950	0.2390	0.922	0.894	0.922	0.937	0.937	12,748	0.9374	0.00%
1996-07-11	0	0.235	0.228	-	0.231	0.235	180,000	41,620	0.2312	0.922	0.894	-	0.906	0.922	45,894	0.9069	3.52%
1996-07-10	0	0.227	0.223	0.231	-	-	0	0	-	0.890	0.875	0.906	-	-	0	-	0.00%
1996-07-09	0	0.227	0.227	0.235	0.220	0.220	40,000	8,800	0.2200	0.890	0.890	0.922	0.863	0.863	10,199	0.8629	-2.58%
1996-07-08	0	0.233	0.218	0.233	-	-	0	0	-	0.914	0.855	0.914	-	-	0	-	0.00%
1996-07-05	0	0.233	0.226	0.233	0.222	0.235	122,000	27,910	0.2288	0.914	0.886	0.914	0.871	0.922	31,106	0.8973	3.10%
1996-07-04	0	0.226	0.226	0.227	0.223	0.223	62,000	13,826	0.2230	0.886	0.886	0.890	0.875	0.875	15,808	0.8746	0.44%
1996-07-03	0	0.225	0.225	0.226	-	-	0	0	-	0.882	0.882	0.886	-	-	0	-	0.00%
1996-07-02	0	0.225	0.221	0.230	-	-	0	0	-	0.882	0.867	0.902	-	-	0	-	0.00%
1996-07-01	0	0.225	0.221	0.225	0.225	0.225	150,000	33,750	0.2250	0.882	0.867	0.882	0.882	0.882	38,245	0.8825	0.00%
1996-06-28	0	0.225	0.225	0.226	0.220	0.220	8,000	1,760	0.2200	0.882	0.882	0.886	0.863	0.863	2,040	0.8629	0.45%
1996-06-27	0	0.224	0.220	0.238	-	-	0	0	-	0.879	0.863	0.933	-	-	0	-	0.00%
1996-06-26	0	0.224	0.224	0.238	0.224	0.235	300,000	69,500	0.2317	0.879	0.879	0.933	0.879	0.922	76,489	0.9086	-0.88%
1996-06-25	0	0.226	0.224	0.235	0.222	0.226	200,000	44,800	0.2240	0.886	0.879	0.922	0.871	0.886	50,993	0.8786	2.26%
1996-06-24	0	0.221	0.221	0.222	0.220	0.221	84,000	18,530	0.2206	0.867	0.867	0.871	0.863	0.867	21,417	0.8652	0.45%
1996-06-21	0	0.220	0.220	0.221	0.220	0.220	150,000	33,000	0.2200	0.863	0.863	0.867	0.863	0.863	38,245	0.8629	-1.79%
1996-06-19	0	0.224	0.224	0.238	0.224	0.224	50,000	11,200	0.2240	0.879	0.879	0.933	0.879	0.879	12,748	0.8786	-1.75%
1996-06-18	0	0.228	0.224	-	0.222	0.235	190,000	42,740	0.2249	0.894	0.879	-	0.871	0.922	48,443	0.8823	4.59%
1996-06-14	0	0.218	0.217	0.221	0.218	0.221	100,000	21,950	0.2195	0.855	0.851	0.867	0.855	0.867	25,496	0.8609	-3.11%
1996-06-13	0	0.225	0.221	0.230	-	-	0	0	-	0.882	0.867	0.902	-	-	0	-	0.00%
1996-06-12	0	0.225	0.225	0.227	0.222	0.222	58,000	12,876	0.2220	0.882	0.882	0.890	0.871	0.871	14,788	0.8707	1.35%
1996-06-11	0	0.222	0.222	0.224	0.222	0.228	128,000	28,916	0.2259	0.871	0.871	0.879	0.871	0.894	32,635	0.8860	-3.90%
1996-06-10	0	0.231	0.231	0.236	0.231	0.233	410,000	95,170	0.2321	0.906	0.906	0.926	0.906	0.914	104,535	0.9104	-2.12%
1996-06-07	0	0.236	0.236	0.245	0.236	0.236	70,000	16,520	0.2360	0.926	0.926	0.961	0.926	0.926	17,848	0.9256	-3.67%
1996-06-06	0	0.245	0.245	0.250	0.233	0.250	2,172,000	532,872	0.2453	0.961	0.961	0.981	0.914	0.981	553,783	0.9622	13.43%
1996-06-05	0	0.216	0.214	0.236	0.216	0.230	280,000	64,372	0.2299	0.847	0.839	0.926	0.847	0.902	71,390	0.9017	-5.26%
1996-06-04	0	0.228	0.215	0.216	0.210	0.228	600,000	130,336	0.2172	0.894	0.843	0.847	0.824	0.894	152,979	0.8520	7.55%
1996-06-03	0	0.212	0.205	-	0.208	0.212	140,000	29,380	0.2099	0.831	0.804	-	0.816	0.831	35,695	0.8231	6.00%
1996-05-31	0	0.200	0.200	-	0.190	0.199	172,000	33,904	0.1971	0.784	0.784	-	0.745	0.781	43,854	0.7731	5.82%
1996-05-30	0	0.189	0.188	0.204	0.186	0.200	1,018,000	191,774	0.1884	0.741	0.737	0.800	0.730	0.784	259,554	0.7389	4.42%
1996-05-29	0	0.181	0.181	-	0.181	0.181	70,000	12,670	0.1810	0.710	0.710	-	0.710	0.710	17,848	0.7099	-2.16%
1996-05-28	0	0.185	0.185	0.195	0.185	0.191	140,000	26,620	0.1901	0.726	0.726	0.765	0.726	0.749	35,695	0.7458	-1.07%
1996-05-27	0	0.187	0.184	0.187	0.190	0.194	40,000	7,680	0.1920	0.733	0.722	0.733	0.745	0.761	10,199	0.7530	0.54%
1996-05-24	0	0.186	0.182	0.190	-	-	0	0	-	0.730	0.714	0.745	-	-	0	-	0.00%
1996-05-23	0	0.186	0.186	0.188	0.180	0.180	30,000	5,400	0.1800	0.730	0.730	0.737	0.706	0.706	7,649	0.7060	2.20%
1996-05-22	0	0.182	0.182	0.188	0.180	0.180	50,000	9,000	0.1800	0.714	0.714	0.737	0.706	0.706	12,748	0.7060	-1.62%
1996-05-21	0	0.185	0.185	0.189	0.185	0.185	50,000	9,250	0.1850	0.726	0.726	0.741	0.726	0.726	12,748	0.7256	1.09%
1996-05-20	0	0.183	0.181	0.185	0.183	0.183	100,000	18,300	0.1830	0.718	0.710	0.726	0.718	0.718	25,496	0.7177	0.00%
1996-05-17	0	0.183	0.178	0.183	0.183	0.183	50,000	9,150	0.1830	0.718	0.698	0.718	0.718	0.718	12,748	0.7177	1.67%
1996-05-16	0	0.180	0.177	0.180	-	-	0	0	-	0.706	0.694	0.706	-	-	0	-	0.00%
1996-05-15	0	0.180	0.177	0.180	0.180	0.180	50,000	9,000	0.1800	0.706	0.694	0.706	0.706	0.706	12,748	0.7060	1.12%
1996-05-14	0	0.178	0.178	0.180	0.174	0.174	90,000	15,660	0.1740	0.698	0.698	0.706	0.682	0.682	22,947	0.6824	1.14%
1996-05-13	0	0.176	0.176	-	0.174	0.174	250,000	43,500	0.1740	0.690	0.690	-	0.682	0.682	63,741	0.6824	1.15%
1996-05-10	0	0.174	0.174	0.175	0.174	0.174	60,000	10,440	0.1740	0.682	0.682	0.686	0.682	0.682	15,298	0.6824	0.00%
1996-05-09	0	0.174	0.174	0.175	0.174	0.178	202,000	35,632	0.1764	0.682	0.682	0.686	0.682	0.698	51,503	0.6918	-1.14%
1996-05-08	0	0.176	0.175	0.176	0.190	0.190	30,000	5,700	0.1900	0.690	0.686	0.690	0.745	0.745	7,649	0.7452	3.53%
1996-05-07	0	0.170	0.170	0.171	0.170	0.190	140,000	25,400	0.1814	0.667	0.667	0.671	0.667	0.745	35,695	0.7116	-15.42%
1996-05-06	0	0.201	0.141	0.201	-	-	0	0	-	0.788	0.553	0.788	-	-	0	-	0.00%
1996-05-03	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-05-02	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-05-01	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-30	0	0.201	-	0.201	-	-	0	0	-	0.788	-	0.788	-	-	0	-	0.00%
1996-04-29	0	0.201	0.197	-	-	-	0	0	-	0.788	0.773	-	-	-	0	-	0.00%
1996-04-26	0	0.201	0.197	0.201	-	-	0	0	-	0.788	0.773	0.788	-	-	0	-	0.00%
1996-04-25	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-24	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-23	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-22	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-19	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-18	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-17	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-16	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-15	0	0.201	-	0.229	-	-	0	0	-	0.788	-	0.898	-	-	0	-	0.00%
1996-04-12	0	0.201	0.197	-	-	-	0	0	-	0.788	0.773	-	-	-	0	-	0.00%
1996-04-11	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-10	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-09	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-03	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-02	0	0.201	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
1996-04-01	0	0.201	-	0.210	0.201	0.201	50,000	10,050	0.2010	0.788	-	0.824	0.788	0.788	12,748	0.7883	-5.63%
1996-03-29	0	0.213	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
1996-03-28	0	0.213	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
1996-03-27	0	0.213	-	-	-	-	0	0	-	0.835	-	-	-	-	0	-	0.00%
1996-03-26	0	0.213	-	0.217	-	-	0	0	-	0.835	-	0.851	-	-	0	-	0.00%
1996-03-25	0	0.213	0.213	0.220	0.213	0.220	330,000	70,314	0.2131	0.835	0.835	0.863	0.835	0.863	84,138	0.8357	-2.74%
1996-03-22	0	0.219	0.192	0.219	-	-	0	0	-	0.859	0.753	0.859	-	-	0	-	-1.35%
1996-03-21	0	0.222	0.222	0.224	-	-	0	0	-	0.871	0.871	0.879	-	-	0	-	0.91%
1996-03-20	0	0.220	0.220	-	-	-	0	0	-	0.863	0.863	-	-	-	0	-	2.33%
1996-03-19	0	0.215	0.215	-	-	-	0	0	-	0.843	0.843	-	-	-	0	-	2.38%
1996-03-18	0	0.210	0.201	0.222	0.210	0.210	186,000	39,060	0.2100	0.824	0.788	0.871	0.824	0.824	47,423	0.8236	-4.11%
1996-03-15	0	0.219	0.200	0.219	0.190	0.247	408,000	88,532	0.2170	0.859	0.784	0.859	0.745	0.969	104,026	0.8511	-7.20%
1996-03-14	0	0.236	-	-	-	-	0	0	-	0.926	-	-	-	-	0	-	0.00%
1996-03-13	0	0.236	-	0.236	-	-	0	0	-	0.926	-	0.926	-	-	0	-	0.00%
1996-03-12	0	0.236	-	0.236	-	-	0	0	-	0.926	-	0.926	-	-	0	-	-0.42%
1996-03-11	0	0.237	-	0.237	-	-	0	0	-	0.930	-	0.930	-	-	0	-	-0.42%
1996-03-08	0	0.238	-	0.238	-	-	50,000	11,900	0.2380	0.933	-	0.933	-	-	12,748	0.9335	0.00%
1996-03-07	0	0.238	-	0.238	0.238	0.246	100,000	24,240	0.2424	0.933	-	0.933	0.933	0.965	25,496	0.9507	-4.03%
1996-03-06	0	0.248	0.234	0.248	0.229	0.248	1,418,000	336,390	0.2372	0.973	0.918	0.973	0.898	0.973	361,540	0.9304	10.22%
1996-03-05	0	0.225	0.222	0.228	0.210	0.225	702,000	154,250	0.2197	0.882	0.871	0.894	0.824	0.882	178,985	0.8618	7.14%
1996-03-04	0	0.210	0.205	-	0.210	0.210	170,000	35,700	0.2100	0.824	0.804	-	0.824	0.824	43,344	0.8236	0.00%
1996-03-01	0	0.210	0.209	0.210	0.209	0.212	180,000	37,710	0.2095	0.824	0.820	0.824	0.820	0.831	45,894	0.8217	0.48%
1996-02-29	0	0.209	0.208	0.212	0.209	0.213	130,000	27,290	0.2099	0.820	0.816	0.831	0.820	0.835	33,145	0.8233	6.63%
1996-02-28	0	0.196	0.196	-	-	-	0	0	-	0.769	0.769	-	-	-	0	-	2.08%
1996-02-27	0	0.192	0.192	-	-	-	0	0	-	0.753	0.753	-	-	-	0	-	0.00%
1996-02-26	0	0.192	0.192	-	0.192	0.192	150,000	28,800	0.1920	0.753	0.753	-	0.753	0.753	38,245	0.7530	-2.04%
1996-02-23	0	0.196	0.196	-	-	-	0	0	-	0.769	0.769	-	-	-	0	-	0.00%
1996-02-22	0	0.196	0.192	-	0.194	0.202	200,000	39,500	0.1975	0.769	0.753	-	0.761	0.792	50,993	0.7746	-4.85%
1996-02-16	0	0.206	0.205	0.212	0.206	0.206	50,000	10,300	0.2060	0.808	0.804	0.831	0.808	0.808	12,748	0.8080	-0.96%
1996-02-15	0	0.208	0.205	0.212	-	-	0	0	-	0.816	0.804	0.831	-	-	0	-	0.00%
1996-02-14	0	0.208	0.208	0.210	0.208	0.210	290,000	60,720	0.2094	0.816	0.816	0.824	0.816	0.824	73,940	0.8212	-0.95%
1996-02-13	0	0.210	0.210	0.212	0.210	0.213	1,190,000	251,500	0.2113	0.824	0.824	0.831	0.824	0.835	303,408	0.8289	0.00%
1996-02-12	0	0.210	0.206	0.210	0.210	0.212	462,000	97,024	0.2100	0.824	0.808	0.824	0.824	0.831	117,794	0.8237	0.96%
1996-02-09	0	0.208	0.205	0.209	0.205	0.208	174,000	36,148	0.2077	0.816	0.804	0.820	0.804	0.816	44,364	0.8148	1.46%
1996-02-08	0	0.205	0.202	-	0.201	0.205	100,000	20,300	0.2030	0.804	0.792	-	0.788	0.804	25,496	0.7962	2.50%
1996-02-07	0	0.200	0.200	-	0.200	0.200	160,000	32,000	0.2000	0.784	0.784	-	0.784	0.784	40,794	0.7844	2.04%
1996-02-06	0	0.196	0.196	-	0.196	0.196	110,000	21,560	0.1960	0.769	0.769	-	0.769	0.769	28,046	0.7687	0.00%
1996-02-05	0	0.196	0.196	0.206	0.196	0.198	450,000	88,880	0.1975	0.769	0.769	0.808	0.769	0.777	114,734	0.7747	-1.01%
1996-02-02	0	0.198	0.194	-	-	-	0	0	-	0.777	0.761	-	-	-	0	-	0.00%
1996-02-01	0	0.198	0.194	0.200	0.195	0.198	276,000	54,048	0.1958	0.777	0.761	0.784	0.765	0.777	70,370	0.7681	2.06%
1996-01-31	0	0.194	0.193	0.194	0.194	0.194	76,000	14,744	0.1940	0.761	0.757	0.761	0.761	0.761	19,377	0.7609	2.11%
1996-01-30	0	0.190	0.186	0.193	0.190	0.199	1,771,000	338,730	0.1913	0.745	0.730	0.757	0.745	0.781	451,542	0.7502	-4.04%
1996-01-29	0	0.198	0.196	0.199	0.198	0.206	1,300,000	260,900	0.2007	0.777	0.769	0.781	0.777	0.808	331,454	0.7871	-1.00%
1996-01-26	0	0.200	-	0.200	0.200	0.209	5,510,000	1,124,352	0.2041	0.784	-	0.784	0.784	0.820	1,404,855	0.8003	0.00%
1996-01-25	0	0.200	0.200	0.207	0.186	0.212	2,484,000	496,974	0.2001	0.784	0.784	0.812	0.730	0.831	633,332	0.7847	7.53%
1996-01-24	0	0.186	0.186	-	0.186	0.186	100,000	18,600	0.1860	0.730	0.730	-	0.730	0.730	25,496	0.7295	-1.06%
1996-01-23	0	0.188	0.188	-	-	-	0	0	-	0.737	0.737	-	-	-	0	-	2.17%
1996-01-22	0	0.184	0.184	-	0.180	0.180	60,000	10,800	0.1800	0.722	0.722	-	0.706	0.706	15,298	0.7060	2.22%
1996-01-19	0	0.180	0.180	-	-	-	0	0	-	0.706	0.706	-	-	-	0	-	0.00%
1996-01-18	0	0.180	0.178	-	-	-	0	0	-	0.706	0.698	-	-	-	0	-	0.00%
1996-01-17	0	0.180	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
1996-01-16	0	0.180	0.180	-	-	-	0	0	-	0.706	0.706	-	-	-	0	-	0.00%
1996-01-15	0	0.180	0.180	-	-	-	0	0	-	0.706	0.706	-	-	-	0	-	0.00%
1996-01-12	0	0.180	0.160	-	-	-	0	0	-	0.706	0.628	-	-	-	0	-	0.00%
1996-01-11	0	0.180	0.180	-	-	-	0	0	-	0.706	0.706	-	-	-	0	-	0.00%
1996-01-10	0	0.180	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
1996-01-09	0	0.180	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
1996-01-08	0	0.180	-	-	-	-	0	0	-	0.706	-	-	-	-	0	-	0.00%
1996-01-05	0	0.180	0.175	-	0.175	0.180	280,000	49,880	0.1781	0.706	0.686	-	0.686	0.706	71,390	0.6987	0.00%
1996-01-04	0	0.180	-	0.180	0.180	0.180	350,000	63,000	0.1800	0.706	-	0.706	0.706	0.706	89,238	0.7060	0.00%
1996-01-03	0	0.180	-	0.183	0.180	0.180	134,000	24,120	0.1800	0.706	-	0.718	0.706	0.706	34,165	0.7060	-3.23%
1996-01-02	0	0.186	-	0.186	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
1995-12-29	0	0.186	-	0.190	0.186	0.186	50,000	9,300	0.1860	0.730	-	0.745	0.730	0.730	12,748	0.7295	-2.11%
1995-12-28	0	0.190	-	0.190	0.190	0.190	20,000	3,800	0.1900	0.745	-	0.745	0.745	0.745	5,099	0.7452	0.00%
1995-12-27	0	0.190	-	0.190	0.190	0.190	60,000	11,400	0.1900	0.745	-	0.745	0.745	0.745	15,298	0.7452	0.00%
1995-12-22	0	0.190	-	0.190	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
1995-12-21	0	0.190	-	0.190	-	-	0	0	-	0.745	-	0.745	-	-	0	-	0.00%
1995-12-20	0	0.190	0.178	0.190	0.178	0.196	322,000	60,710	0.1885	0.745	0.698	0.745	0.698	0.769	82,099	0.7395	-5.00%
1995-12-19	0	0.200	-	0.200	-	-	0	0	-	0.784	-	0.784	-	-	0	-	0.00%
1995-12-18	0	0.200	0.197	0.207	0.200	0.207	1,030,000	213,000	0.2068	0.784	0.773	0.812	0.784	0.812	262,613	0.8111	-3.38%
1995-12-15	0	0.207	-	0.207	-	-	0	0	-	0.812	-	0.812	-	-	0	-	0.00%
1995-12-14	0	0.207	-	0.207	-	-	0	0	-	0.812	-	0.812	-	-	0	-	0.00%
1995-12-13	0	0.207	-	0.207	-	-	0	0	-	0.812	-	0.812	-	-	0	-	0.00%
1995-12-12	0	0.207	-	0.207	-	-	0	0	-	0.812	-	0.812	-	-	0	-	0.00%
1995-12-11	0	0.207	-	0.207	-	-	0	0	-	0.812	-	0.812	-	-	0	-	-0.48%
1995-12-08	0	0.208	-	0.208	0.207	0.210	201,000	41,876	0.2083	0.816	-	0.816	0.812	0.824	51,248	0.8171	0.00%
1995-12-07	0	0.208	-	0.208	-	-	0	0	-	0.816	-	0.816	-	-	0	-	0.00%
1995-12-06	0	0.208	-	0.210	-	-	0	0	-	0.816	-	0.824	-	-	0	-	0.00%
1995-12-05	0	0.208	-	0.208	0.205	0.210	350,000	72,700	0.2077	0.816	-	0.816	0.804	0.824	89,238	0.8147	0.00%
1995-12-04	0	0.208	-	0.212	0.208	0.212	392,000	82,704	0.2110	0.816	-	0.831	0.816	0.831	99,946	0.8275	-1.89%
1995-12-01	0	0.212	0.208	0.216	0.200	0.212	1,000,000	206,200	0.2062	0.831	0.816	0.847	0.784	0.831	254,965	0.8087	10.42%
1995-11-30	0	0.192	0.192	-	-	-	0	0	-	0.753	0.753	-	-	-	0	-	1.59%
1995-11-29	0	0.189	0.189	0.209	0.189	0.215	2,204,000	452,460	0.2053	0.741	0.741	0.820	0.741	0.843	561,942	0.8052	-9.57%
1995-11-28	0	0.209	-	0.220	0.209	0.240	1,334,000	296,384	0.2222	0.820	-	0.863	0.820	0.941	340,123	0.8714	-9.91%
1995-11-27	0	0.232	-	0.237	0.232	0.245	330,000	77,730	0.2355	0.910	-	0.930	0.910	0.961	84,138	0.9238	-7.20%
1995-11-24	0	0.250	0.245	0.255	0.245	0.260	600,000	151,530	0.2526	0.981	0.961	1.000	0.961	1.020	152,979	0.9905	-16.67%
1995-11-23	0	0.300	-	0.300	0.300	0.300	20,000	6,000	0.3000	1.177	-	1.177	1.177	1.177	5,099	1.1766	-3.23%
1995-11-22	0	0.310	-	0.310	-	-	0	0	-	1.216	-	1.216	-	-	0	-	-3.12%
1995-11-21	0	0.320	-	0.320	-	-	0	0	-	1.255	-	1.255	-	-	0	-	0.00%
1995-11-20	0	0.320	0.320	0.325	-	-	0	0	-	1.255	1.255	1.275	-	-	0	-	3.23%
1995-11-17	0	0.310	0.310	-	-	-	0	0	-	1.216	1.216	-	-	-	0	-	24.00%
1995-11-16	0	0.250	0.250	0.320	0.250	0.300	48,000	12,980	0.2704	0.981	0.981	1.255	0.981	1.177	12,238	1.0606	-19.35%
1995-11-15	0	0.310	-	0.310	-	-	0	0	-	1.216	-	1.216	-	-	0	-	-1.59%
1995-11-14	0	0.315	-	0.315	-	-	0	0	-	1.235	-	1.235	-	-	0	-	0.00%
1995-11-13	0	0.315	-	0.315	-	-	0	0	-	1.235	-	1.235	-	-	0	-	0.00%
1995-11-10	0	0.315	-	0.315	-	-	0	0	-	1.235	-	1.235	-	-	0	-	0.00%
1995-11-09	0	0.315	-	0.315	-	-	0	0	-	1.235	-	1.235	-	-	0	-	0.00%
1995-11-08	0	0.315	-	0.315	-	-	0	0	-	1.235	-	1.235	-	-	0	-	0.00%
1995-11-07	0	0.315	-	0.320	-	-	0	0	-	1.235	-	1.255	-	-	0	-	0.00%
1995-11-06	0	0.315	-	0.315	0.320	0.320	120,000	38,400	0.3200	1.235	-	1.235	1.255	1.255	30,596	1.2551	-5.97%
1995-11-03	0	0.335	0.335	0.340	-	-	0	0	-	1.314	1.314	1.334	-	-	0	-	4.69%
1995-11-02	0	0.320	-	0.320	-	-	0	0	-	1.255	-	1.255	-	-	0	-	0.00%
1995-10-31	0	0.320	-	0.340	-	-	0	0	-	1.255	-	1.334	-	-	0	-	0.00%
1995-10-30	0	0.320	-	0.320	-	-	0	0	-	1.255	-	1.255	-	-	0	-	0.00%
1995-10-27	0	0.320	-	0.320	-	-	0	0	-	1.255	-	1.255	-	-	0	-	0.00%
1995-10-26	0	0.320	-	0.320	-	-	0	0	-	1.255	-	1.255	-	-	0	-	0.00%
1995-10-25	0	0.320	-	0.320	-	-	0	0	-	1.255	-	1.255	-	-	0	-	-1.54%
1995-10-24	0	0.325	-	0.325	-	-	0	0	-	1.275	-	1.275	-	-	0	-	0.00%
1995-10-23	0	0.325	-	0.325	-	-	0	0	-	1.275	-	1.275	-	-	0	-	-1.52%
1995-10-20	0	0.330	-	0.330	-	-	0	0	-	1.294	-	1.294	-	-	0	-	0.00%
1995-10-19	0	0.330	-	0.330	-	-	0	0	-	1.294	-	1.294	-	-	0	-	-2.94%
1995-10-18	0	0.340	-	0.340	0.350	0.350	2,000	700	0.3500	1.334	-	1.334	1.373	1.373	510	1.3727	0.00%
1995-10-17	0	0.340	-	0.340	0.340	0.340	2,000	680	0.3400	1.334	-	1.334	1.334	1.334	510	1.3335	3.03%
1995-10-16	0	0.330	-	0.330	0.330	0.330	2,000	660	0.3300	1.294	-	1.294	1.294	1.294	510	1.2943	0.00%
1995-10-13	0	0.330	0.310	0.330	0.330	0.360	120,000	40,900	0.3408	1.294	1.216	1.294	1.294	1.412	30,596	1.3368	0.00%
1995-10-12	0	0.330	0.290	-	0.295	0.330	100,000	30,650	0.3065	1.294	1.137	-	1.157	1.294	25,496	1.2021	10.00%
1995-10-11	0	0.300	0.300	0.310	0.300	0.300	50,000	15,000	0.3000	1.177	1.177	1.216	1.177	1.177	12,748	1.1766	-6.25%
1995-10-10	0	0.320	0.300	0.330	-	-	0	0	-	1.255	1.177	1.294	-	-	0	-	0.00%
1995-10-09	0	0.320	0.300	0.320	-	-	0	0	-	1.255	1.177	1.255	-	-	0	-	0.00%
1995-10-06	0	0.320	0.295	-	0.300	0.320	454,000	137,280	0.3024	1.255	1.157	-	1.177	1.255	115,754	1.1860	10.34%
1995-10-05	0	0.290	-	0.315	0.290	0.290	10,000	2,900	0.2900	1.137	-	1.235	1.137	1.137	2,550	1.1374	-6.45%
1995-10-04	0	0.310	-	0.330	-	-	0	0	-	1.216	-	1.294	-	-	0	-	0.00%
1995-10-03	0	0.310	0.300	0.325	-	-	0	0	-	1.216	1.177	1.275	-	-	0	-	0.00%
1995-10-02	0	0.310	0.300	0.315	0.300	0.310	160,000	49,100	0.3069	1.216	1.177	1.235	1.177	1.216	40,794	1.2036	0.00%
1995-09-29	0	0.310	0.310	-	0.300	0.300	54,000	16,200	0.3000	1.216	1.216	-	1.177	1.177	13,768	1.1766	-1.59%
1995-09-28	0	0.315	0.300	-	-	-	0	0	-	1.235	1.177	-	-	-	0	-	0.00%
1995-09-27	0	0.315	0.300	0.330	0.315	0.315	20,000	6,300	0.3150	1.235	1.177	1.294	1.235	1.235	5,099	1.2355	0.00%
1995-09-26	0	0.315	0.315	0.335	0.315	0.315	10,000	3,150	0.3150	1.235	1.235	1.314	1.235	1.235	2,550	1.2355	0.00%
1995-09-25	0	0.315	0.315	0.340	0.315	0.315	42,000	13,230	0.3150	1.235	1.235	1.334	1.235	1.235	10,709	1.2355	0.00%
1995-09-22	0	0.315	0.315	0.345	0.310	0.310	20,000	6,200	0.3100	1.235	1.235	1.353	1.216	1.216	5,099	1.2159	-7.35%
1995-09-21	0	0.340	-	0.340	-	-	0	0	-	1.334	-	1.334	-	-	0	-	-1.45%
1995-09-20	0	0.345	-	0.355	-	-	0	0	-	1.353	-	1.392	-	-	0	-	0.00%
1995-09-19	0	0.345	0.330	0.345	-	-	0	0	-	1.353	1.294	1.353	-	-	0	-	-1.43%
1995-09-18	0	0.350	0.350	0.360	0.350	0.350	8,000	2,800	0.3500	1.373	1.373	1.412	1.373	1.373	2,040	1.3727	2.94%
1995-09-15	0	0.340	0.330	0.340	0.340	0.350	50,000	17,100	0.3420	1.334	1.294	1.334	1.334	1.373	12,748	1.3414	0.00%
1995-09-14	0	0.340	0.330	0.345	0.340	0.350	1,200,000	411,500	0.3429	1.334	1.294	1.353	1.334	1.373	305,957	1.3450	0.00%
1995-09-13	0	0.340	0.320	0.350	-	-	0	0	-	1.334	1.255	1.373	-	-	0	-	0.00%
1995-09-12	0	0.340	0.320	0.340	0.340	0.340	100,000	34,000	0.3400	1.334	1.255	1.334	1.334	1.334	25,496	1.3335	6.25%
1995-09-11	0	0.320	0.320	0.340	-	-	0	0	-	1.255	1.255	1.334	-	-	0	-	1.59%
1995-09-08	0	0.315	0.315	0.340	0.310	0.330	190,000	61,900	0.3258	1.235	1.235	1.334	1.216	1.294	48,443	1.2778	-10.00%
1995-09-07	0	0.350	0.310	0.350	0.300	0.350	90,000	29,000	0.3222	1.373	1.216	1.373	1.177	1.373	22,947	1.2638	6.06%
1995-09-06	0	0.330	0.310	0.330	0.330	0.330	330,000	108,900	0.3300	1.294	1.216	1.294	1.294	1.294	84,138	1.2943	-4.35%
1995-09-05	0	0.345	-	0.360	-	-	0	0	-	1.353	-	1.412	-	-	0	-	0.00%
1995-09-04	0	0.345	0.320	-	-	-	0	0	-	1.353	1.255	-	-	-	0	-	0.00%
1995-09-01	0	0.345	0.320	0.345	-	-	0	0	-	1.353	1.255	1.353	-	-	0	-	-2.82%
1995-08-31	0	0.355	-	0.355	-	-	0	0	-	1.392	-	1.392	-	-	0	-	-1.39%
1995-08-30	0	0.360	-	0.360	0.360	0.360	12,000	4,320	0.3600	1.412	-	1.412	1.412	1.412	3,060	1.4120	1.41%
1995-08-29	0	0.355	0.340	0.355	0.340	0.360	242,000	86,110	0.3558	1.392	1.334	1.392	1.334	1.412	61,701	1.3956	-5.33%
1995-08-25	0	0.375	-	0.380	0.375	0.375	40,000	15,000	0.3750	1.471	-	1.490	1.471	1.471	10,199	1.4708	10.29%
1995-08-24	0	0.340	-	0.350	0.340	0.340	50,000	17,000	0.3400	1.334	-	1.373	1.334	1.334	12,748	1.3335	-8.11%
1995-08-23	0	0.370	0.370	0.380	0.340	0.360	206,000	70,160	0.3406	1.451	1.451	1.490	1.334	1.412	52,523	1.3358	8.82%
1995-08-22	0	0.340	0.340	0.355	0.340	0.340	38,000	12,920	0.3400	1.334	1.334	1.392	1.334	1.334	9,689	1.3335	-8.11%
1995-08-21	0	0.370	0.340	0.370	0.350	0.370	52,000	18,240	0.3508	1.451	1.334	1.451	1.373	1.451	13,258	1.3758	5.71%
1995-08-18	0	0.350	0.350	-	0.340	0.340	8,000	2,720	0.3400	1.373	1.373	-	1.334	1.334	2,040	1.3335	1.45%
1995-08-17	0	0.345	0.345	0.370	-	-	0	0	-	1.353	1.353	1.451	-	-	0	-	1.47%
1995-08-16	0	0.340	0.340	0.370	0.340	0.360	50,000	17,400	0.3480	1.334	1.334	1.451	1.334	1.412	12,748	1.3649	-9.33%
1995-08-15	0	0.375	-	0.375	-	-	0	0	-	1.471	-	1.471	-	-	0	-	-1.32%
1995-08-14	0	0.380	0.380	-	0.350	0.350	140,000	49,000	0.3500	1.490	1.490	-	1.373	1.373	35,695	1.3727	10.14%
1995-08-11	0	0.345	0.345	0.360	-	-	82,000	28,700	0.3500	1.353	1.353	1.412	-	-	20,907	1.3727	0.00%
1995-08-10	0	0.345	0.335	0.360	-	-	0	0	-	1.353	1.314	1.412	-	-	0	-	0.00%
1995-08-09	0	0.345	0.345	0.360	0.345	0.350	200,000	69,500	0.3475	1.353	1.353	1.412	1.353	1.373	50,993	1.3629	-4.17%
1995-08-08	0	0.360	0.360	0.370	0.360	0.360	70,000	25,200	0.3600	1.412	1.412	1.451	1.412	1.412	17,848	1.4120	0.00%
1995-08-07	0	0.360	0.360	0.375	0.360	0.360	60,000	21,600	0.3600	1.412	1.412	1.471	1.412	1.412	15,298	1.4120	-2.70%
1995-08-04	0	0.370	0.365	0.380	0.370	0.370	20,000	7,400	0.3700	1.451	1.432	1.490	1.451	1.451	5,099	1.4512	-2.63%
1995-08-03	0	0.380	0.370	0.390	0.370	0.400	150,000	56,500	0.3767	1.490	1.451	1.530	1.451	1.569	38,245	1.4773	-5.00%
1995-08-02	0	0.400	0.395	0.400	0.380	0.410	660,000	261,040	0.3955	1.569	1.549	1.569	1.490	1.608	168,277	1.5513	8.11%
1995-08-01	0	0.370	0.370	0.380	0.360	0.380	50,000	18,400	0.3680	1.451	1.451	1.490	1.412	1.490	12,748	1.4433	-3.90%
1995-07-31	0	0.385	0.360	0.390	0.380	0.385	60,000	23,000	0.3833	1.510	1.412	1.530	1.490	1.510	15,298	1.5035	5.48%
1995-07-28	0	0.365	0.360	0.380	-	-	0	0	-	1.432	1.412	1.490	-	-	0	-	0.00%
1995-07-27	0	0.365	0.350	0.370	-	-	0	0	-	1.432	1.373	1.451	-	-	0	-	0.00%
1995-07-26	0	0.365	-	0.380	-	-	0	0	-	1.432	-	1.490	-	-	0	-	0.00%
1995-07-25	0	0.365	0.350	0.365	0.365	0.365	40,000	14,600	0.3650	1.432	1.373	1.432	1.432	1.432	10,199	1.4316	-1.35%
1995-07-24	0	0.370	0.370	0.380	0.365	0.370	50,000	18,400	0.3680	1.451	1.451	1.490	1.432	1.451	12,748	1.4433	0.00%
1995-07-21	0	0.370	0.360	0.370	0.360	0.370	54,000	19,940	0.3693	1.451	1.412	1.451	1.412	1.451	13,768	1.4483	2.78%
1995-07-20	0	0.360	0.360	0.375	0.360	0.360	40,000	14,400	0.3600	1.412	1.412	1.471	1.412	1.412	10,199	1.4120	0.00%
1995-07-19	0	0.360	0.350	0.370	0.360	0.360	70,000	25,200	0.3600	1.412	1.373	1.451	1.412	1.412	17,848	1.4120	-2.70%
1995-07-18	0	0.370	0.360	0.370	0.370	0.370	70,000	25,900	0.3700	1.451	1.412	1.451	1.451	1.451	17,848	1.4512	2.78%
1995-07-17	0	0.360	0.360	0.375	0.360	0.365	50,000	18,050	0.3610	1.412	1.412	1.471	1.412	1.432	12,748	1.4159	0.00%
1995-07-14	0	0.360	0.360	0.380	0.360	0.370	180,000	66,100	0.3672	1.412	1.412	1.490	1.412	1.451	45,894	1.4403	-2.70%
1995-07-13	0	0.370	0.360	0.380	0.370	0.390	360,000	137,800	0.3828	1.451	1.412	1.490	1.451	1.530	91,787	1.5013	-2.63%
1995-07-12	0	0.380	0.370	0.385	0.370	0.380	330,000	123,220	0.3734	1.490	1.451	1.510	1.451	1.490	84,138	1.4645	5.56%
1995-07-11	0	0.360	0.360	0.370	0.345	0.345	10,000	3,450	0.3450	1.412	1.412	1.451	1.353	1.353	2,550	1.3531	0.00%
1995-07-10	0	0.360	0.360	0.370	0.340	0.375	84,000	29,100	0.3464	1.412	1.412	1.451	1.334	1.471	21,417	1.3587	0.00%
1995-07-07	0	0.360	0.355	0.360	0.360	0.380	1,044,000	380,450	0.3644	1.412	1.392	1.412	1.412	1.490	266,183	1.4293	0.00%
1995-07-06	0	0.360	0.350	0.370	0.360	0.375	300,000	109,750	0.3658	1.412	1.373	1.451	1.412	1.471	76,489	1.4348	-2.70%
1995-07-05	0	0.370	0.370	0.390	0.370	0.370	60,000	22,200	0.3700	1.451	1.451	1.530	1.451	1.451	15,298	1.4512	0.00%
1995-07-04	0	0.370	0.370	0.395	0.370	0.395	252,000	95,080	0.3773	1.451	1.451	1.549	1.451	1.549	64,251	1.4798	-5.13%
1995-07-03	0	0.390	0.380	0.400	0.390	0.400	500,000	197,250	0.3945	1.530	1.490	1.569	1.530	1.569	127,482	1.5473	-2.50%
1995-06-30	0	0.400	0.395	0.405	0.380	0.405	410,000	161,400	0.3937	1.569	1.549	1.588	1.490	1.588	104,535	1.5440	6.67%
1995-06-29	0	0.375	0.370	0.405	0.375	0.375	166,000	62,250	0.3750	1.471	1.451	1.588	1.471	1.471	42,324	1.4708	2.74%
1995-06-28	0	0.365	0.355	0.385	0.355	0.365	90,000	32,300	0.3589	1.432	1.392	1.510	1.392	1.432	22,947	1.4076	0.00%
1995-06-27	0	0.365	0.355	0.365	-	-	0	0	-	1.432	1.392	1.432	-	-	0	-	0.00%
1995-06-26	0	0.365	0.360	0.365	-	-	0	0	-	1.432	1.412	1.432	-	-	0	-	-1.35%
1995-06-23	0	0.370	0.360	0.370	0.370	0.370	80,000	29,600	0.3700	1.451	1.412	1.451	1.451	1.451	20,397	1.4512	0.00%
1995-06-22	0	0.370	0.360	0.380	-	-	0	0	-	1.451	1.412	1.490	-	-	0	-	0.00%
1995-06-21	0	0.370	0.360	0.385	0.370	0.370	260,000	96,200	0.3700	1.451	1.412	1.510	1.451	1.451	66,291	1.4512	-2.63%
1995-06-20	0	0.380	0.365	0.380	0.380	0.380	20,000	7,600	0.3800	1.490	1.432	1.490	1.490	1.490	5,099	1.4904	-1.30%
1995-06-16	0	0.385	0.370	-	0.385	0.385	52,000	20,020	0.3850	1.510	1.451	-	1.510	1.510	13,258	1.5100	1.32%
1995-06-15	0	0.380	0.370	0.385	0.380	0.380	50,000	19,000	0.3800	1.490	1.451	1.510	1.490	1.490	12,748	1.4904	4.11%
1995-06-14	0	0.365	0.365	0.390	0.365	0.365	40,000	14,600	0.3650	1.432	1.432	1.530	1.432	1.432	10,199	1.4316	-1.35%
1995-06-13	0	0.370	0.370	0.380	0.370	0.370	30,000	11,100	0.3700	1.451	1.451	1.490	1.451	1.451	7,649	1.4512	2.78%
1995-06-12	0	0.360	0.355	0.360	-	-	0	0	-	1.412	1.392	1.412	-	-	0	-	-2.70%
1995-06-09	0	0.370	0.360	0.390	0.370	0.370	200,000	74,000	0.3700	1.451	1.412	1.530	1.451	1.451	50,993	1.4512	-2.63%
1995-06-08	0	0.380	0.370	0.390	-	-	0	0	-	1.490	1.451	1.530	-	-	0	-	0.00%
1995-06-07	0	0.380	0.370	0.395	0.380	0.380	60,000	22,800	0.3800	1.490	1.451	1.549	1.490	1.490	15,298	1.4904	1.33%
1995-06-06	0	0.375	0.375	0.395	0.375	0.375	20,000	7,500	0.3750	1.471	1.471	1.549	1.471	1.471	5,099	1.4708	-5.06%
1995-06-05	0	0.395	0.370	0.395	0.410	0.410	20,000	8,200	0.4100	1.549	1.451	1.549	1.608	1.608	5,099	1.6081	1.28%
1995-06-01	0	0.390	0.380	0.410	-	-	0	0	-	1.530	1.490	1.608	-	-	0	-	0.00%
1995-05-31	0	0.390	0.380	0.410	-	-	0	0	-	1.530	1.490	1.608	-	-	0	-	0.00%
1995-05-30	0	0.390	0.380	0.390	0.390	0.390	200,000	78,000	0.3900	1.530	1.490	1.530	1.530	1.530	50,993	1.5296	0.00%
1995-05-29	0	0.390	0.380	0.400	0.390	0.390	60,000	23,400	0.3900	1.530	1.490	1.569	1.530	1.530	15,298	1.5296	2.63%
1995-05-26	0	0.380	0.380	0.400	0.380	0.400	34,000	13,120	0.3859	1.490	1.490	1.569	1.490	1.569	8,669	1.5135	-9.52%
1995-05-25	0	0.420	-	0.420	-	-	0	0	-	1.647	-	1.647	-	-	0	-	-1.18%
1995-05-24	0	0.425	-	0.430	-	-	0	0	-	1.667	-	1.687	-	-	0	-	0.00%
1995-05-23	0	0.425	-	0.425	-	-	0	0	-	1.667	-	1.667	-	-	0	-	0.00%
1995-05-22	0	0.425	0.405	0.425	0.405	0.430	308,000	129,220	0.4195	1.667	1.588	1.667	1.588	1.687	78,529	1.6455	-1.16%
1995-05-19	0	0.430	0.400	0.440	0.385	0.430	392,000	158,500	0.4043	1.687	1.569	1.726	1.510	1.687	99,946	1.5859	6.17%
1995-05-18	0	0.405	0.400	0.410	0.380	0.410	1,008,000	403,130	0.3999	1.588	1.569	1.608	1.490	1.608	257,004	1.5686	1.25%
1995-05-17	0	0.400	0.360	0.400	0.350	0.400	128,000	47,360	0.3700	1.569	1.412	1.569	1.373	1.569	32,635	1.4512	14.29%
1995-05-16	0	0.350	0.350	0.370	0.350	0.350	224,000	78,400	0.3500	1.373	1.373	1.451	1.373	1.373	57,112	1.3727	0.00%
1995-05-15	0	0.350	0.350	0.380	-	-	0	0	-	1.373	1.373	1.490	-	-	0	-	1.45%
1995-05-12	0	0.345	0.345	0.375	0.345	0.345	16,000	5,520	0.3450	1.353	1.353	1.471	1.353	1.353	4,079	1.3531	-2.82%
1995-05-11	0	0.355	0.355	0.385	0.345	0.350	104,000	36,380	0.3498	1.392	1.392	1.510	1.353	1.373	26,516	1.3720	2.90%
1995-05-10	0	0.345	0.340	0.380	0.345	0.375	214,000	75,690	0.3537	1.353	1.334	1.490	1.353	1.471	54,562	1.3872	-6.76%
1995-05-09	0	0.370	0.340	0.380	0.390	0.390	2,000	780	0.3900	1.451	1.334	1.490	1.530	1.530	510	1.5296	5.71%
1995-05-08	0	0.350	0.350	0.360	0.350	0.350	84,000	29,400	0.3500	1.373	1.373	1.412	1.373	1.373	21,417	1.3727	-2.78%
1995-05-05	0	0.360	0.355	-	0.355	0.360	80,000	28,550	0.3569	1.412	1.392	-	1.392	1.412	20,397	1.3997	-1.37%
1995-05-04	0	0.365	0.365	0.380	0.365	0.365	50,000	18,250	0.3650	1.432	1.432	1.490	1.432	1.432	12,748	1.4316	-3.95%
1995-05-03	0	0.380	0.360	0.380	0.380	0.390	136,000	52,200	0.3838	1.490	1.412	1.490	1.490	1.530	34,675	1.5054	-1.30%
1995-05-02	0	0.385	0.365	0.390	-	-	0	0	-	1.510	1.432	1.530	-	-	0	-	0.00%
1995-05-01	0	0.385	0.350	0.385	0.365	0.410	24,000	8,890	0.3704	1.510	1.373	1.510	1.432	1.608	6,119	1.4528	4.05%
1995-04-28	0	0.370	0.385	0.390	0.370	0.405	110,000	41,950	0.3814	1.451	1.510	1.530	1.451	1.588	28,046	1.4958	0.00%
1995-04-27	0	0.370	0.350	0.380	0.345	0.370	288,000	101,110	0.3511	1.451	1.373	1.490	1.353	1.451	73,430	1.3770	10.45%
1995-04-26	0	0.335	0.335	0.350	0.320	0.335	186,000	61,960	0.3331	1.314	1.314	1.373	1.255	1.314	47,423	1.3065	-2.90%
1995-04-25	0	0.345	0.345	0.380	0.345	0.360	314,000	109,550	0.3489	1.353	1.353	1.490	1.353	1.412	80,059	1.3684	-9.21%
1995-04-24	0	0.380	0.350	0.380	0.380	0.380	80,000	30,400	0.3800	1.490	1.373	1.490	1.490	1.490	20,397	1.4904	-2.56%
1995-04-21	0	0.390	0.380	0.390	0.385	0.390	224,000	86,820	0.3876	1.530	1.490	1.530	1.510	1.530	57,112	1.5202	0.00%
1995-04-20	0	0.390	0.390	0.395	0.375	0.475	1,054,000	421,750	0.4001	1.530	1.530	1.549	1.471	1.863	268,733	1.5694	-20.41%
1995-04-19	0	0.490	-	0.490	0.490	0.510	182,000	90,130	0.4952	1.922	-	1.922	1.922	2.000	46,404	1.9423	-5.77%
1995-04-18	0	0.520	0.520	0.530	0.510	0.510	124,000	63,240	0.5100	2.039	2.039	2.079	2.000	2.000	31,616	2.0003	4.00%
1995-04-13	0	0.500	0.500	0.530	0.500	0.510	94,000	47,740	0.5079	1.961	1.961	2.079	1.961	2.000	23,967	1.9919	-1.96%
1995-04-12	0	0.510	0.495	0.510	0.500	0.510	312,000	157,160	0.5037	2.000	1.941	2.000	1.961	2.000	79,549	1.9756	3.03%
1995-04-11	0	0.495	0.495	0.500	0.480	0.495	132,000	64,930	0.4919	1.941	1.941	1.961	1.883	1.941	33,655	1.9293	1.02%
1995-04-10	0	0.490	0.480	0.490	0.470	0.520	276,000	131,780	0.4775	1.922	1.883	1.922	1.843	2.039	70,370	1.8727	0.00%
1995-04-07	0	0.490	0.485	0.510	0.490	0.500	130,000	64,500	0.4962	1.922	1.902	2.000	1.922	1.961	33,145	1.9460	-7.55%
1995-04-06	0	0.530	0.460	0.530	0.480	0.530	32,000	15,460	0.4831	2.079	1.804	2.079	1.883	2.079	8,159	1.8949	6.00%
1995-04-04	0	0.500	-	0.530	0.500	0.500	50,000	25,000	0.5000	1.961	-	2.079	1.961	1.961	12,748	1.9611	-5.66%
1995-04-03	0	0.530	0.500	0.540	-	-	0	0	-	2.079	1.961	2.118	-	-	0	-	0.00%
1995-03-31	0	0.530	0.500	0.530	0.530	0.550	224,000	119,320	0.5327	2.079	1.961	2.079	2.079	2.157	57,112	2.0892	0.00%
1995-03-30	0	0.530	0.530	0.540	0.520	0.540	326,000	172,880	0.5303	2.079	2.079	2.118	2.039	2.118	83,118	2.0799	-1.85%
1995-03-29	0	0.540	0.520	0.540	0.540	0.550	266,000	143,900	0.5410	2.118	2.039	2.118	2.118	2.157	67,821	2.1218	0.00%
1995-03-28	0	0.540	0.530	0.580	0.510	0.540	324,000	169,520	0.5232	2.118	2.079	2.275	2.000	2.118	82,609	2.0521	0.00%
1995-03-27	0	0.540	0.500	0.580	-	-	0	0	-	2.118	1.961	2.275	-	-	0	-	0.00%
1995-03-24	0	0.540	0.540	0.560	0.540	0.560	146,000	80,320	0.5501	2.118	2.118	2.196	2.118	2.196	37,225	2.1577	-3.57%
1995-03-23	0	0.560	0.560	0.580	0.540	0.560	146,000	80,160	0.5490	2.196	2.196	2.275	2.118	2.196	37,225	2.1534	0.00%
1995-03-22	0	0.560	0.560	0.570	0.560	0.630	1,378,000	810,080	0.5879	2.196	2.196	2.236	2.196	2.471	351,341	2.3057	-6.67%
1995-03-21	0	0.600	0.600	0.610	0.480	0.640	1,822,000	1,008,060	0.5533	2.353	2.353	2.392	1.883	2.510	464,545	2.1700	23.71%
1995-03-20	0	0.485	0.485	0.500	0.460	0.480	528,000	245,720	0.4654	1.902	1.902	1.961	1.804	1.883	134,621	1.8253	1.04%
1995-03-17	0	0.480	0.475	0.490	0.475	0.510	972,000	471,170	0.4847	1.883	1.863	1.922	1.863	2.000	247,826	1.9012	0.00%
1995-03-16	0	0.480	0.480	0.500	0.480	0.530	522,000	264,970	0.5076	1.883	1.883	1.961	1.883	2.079	133,091	1.9909	-11.11%
1995-03-15	0	0.540	0.530	0.540	0.520	0.600	3,252,000	1,775,360	0.5459	2.118	2.079	2.118	2.039	2.353	829,145	2.1412	-8.47%
1995-03-14	0	0.590	0.580	0.600	0.570	0.680	2,566,000	1,653,360	0.6443	2.314	2.275	2.353	2.236	2.667	654,239	2.5271	-9.23%
1995-03-13	0	0.650	0.650	0.660	0.530	0.710	12,964,000	8,461,360	0.6527	2.549	2.549	2.589	2.079	2.785	3,305,360	2.5599	22.64%
1995-03-10	0	0.530	0.520	0.530	0.455	0.560	5,404,000	2,732,470	0.5056	2.079	2.039	2.079	1.785	2.196	1,377,828	1.9832	19.10%
1995-03-09	0	0.445	0.440	0.460	0.415	0.445	1,714,000	731,370	0.4267	1.745	1.726	1.804	1.628	1.745	437,009	1.6736	5.95%
1995-03-08	0	0.420	0.410	0.420	0.405	0.430	1,154,000	481,510	0.4173	1.647	1.608	1.647	1.588	1.687	294,229	1.6365	-3.45%
1995-03-07	0	0.435	0.435	0.445	0.430	0.445	570,000	248,250	0.4355	1.706	1.706	1.745	1.687	1.745	145,330	1.7082	1.16%
1995-03-06	0	0.430	0.420	0.430	0.425	0.440	640,000	275,950	0.4312	1.687	1.647	1.687	1.667	1.726	163,177	1.6911	-2.27%
1995-03-03	0	0.440	0.440	0.445	0.430	0.445	678,000	297,270	0.4385	1.726	1.726	1.745	1.687	1.745	172,866	1.7197	-1.12%
1995-03-02	0	0.445	0.425	0.445	0.440	0.450	500,000	221,750	0.4435	1.745	1.667	1.745	1.726	1.765	127,482	1.7395	-3.26%
1995-03-01	0	0.460	0.460	0.470	0.440	0.460	630,000	285,000	0.4524	1.804	1.804	1.843	1.726	1.804	160,628	1.7743	2.22%
1995-02-28	0	0.450	0.440	0.450	0.440	0.490	612,000	280,720	0.4587	1.765	1.726	1.765	1.726	1.922	156,038	1.7990	4.65%
1995-02-27	0	0.430	0.430	0.435	0.425	0.430	150,000	64,250	0.4283	1.687	1.687	1.706	1.667	1.687	38,245	1.6800	0.00%
1995-02-24	0	0.430	0.420	0.450	0.425	0.430	218,000	93,490	0.4289	1.687	1.647	1.765	1.667	1.687	55,582	1.6820	0.00%
1995-02-23	0	0.430	0.400	0.450	0.425	0.430	190,000	81,450	0.4287	1.687	1.569	1.765	1.667	1.687	48,443	1.6813	2.38%
1995-02-22	0	0.420	0.420	0.425	0.410	0.435	522,000	221,370	0.4241	1.647	1.647	1.667	1.608	1.706	133,091	1.6633	5.00%
1995-02-21	0	0.400	0.400	0.420	0.390	0.400	196,000	78,300	0.3995	1.569	1.569	1.647	1.530	1.569	49,973	1.5668	5.26%
1995-02-20	0	0.380	0.380	0.395	0.365	0.380	170,000	63,950	0.3762	1.490	1.490	1.549	1.432	1.490	43,344	1.4754	0.00%
1995-02-17	0	0.380	0.375	0.380	0.370	0.380	168,000	63,160	0.3760	1.490	1.471	1.490	1.451	1.490	42,834	1.4745	-2.56%
1995-02-16	0	0.390	0.375	0.400	0.365	0.390	830,000	316,160	0.3809	1.530	1.471	1.569	1.432	1.530	211,621	1.4940	8.33%
1995-02-15	0	0.360	0.360	0.365	0.360	0.365	242,000	87,620	0.3621	1.412	1.412	1.432	1.412	1.432	61,701	1.4201	0.00%
1995-02-14	0	0.360	0.360	0.365	0.360	0.360	170,000	61,200	0.3600	1.412	1.412	1.432	1.412	1.412	43,344	1.4120	0.00%
1995-02-13	0	0.360	-	0.370	0.360	0.370	170,000	61,600	0.3624	1.412	-	1.451	1.412	1.451	43,344	1.4212	-1.37%
1995-02-10	0	0.365	0.365	0.375	0.340	0.365	316,000	112,620	0.3564	1.432	1.432	1.471	1.334	1.432	80,569	1.3978	10.61%
1995-02-09	0	0.330	0.330	0.350	-	-	0	0	-	1.294	1.294	1.373	-	-	0	-	0.00%
1995-02-08	0	0.330	0.330	-	0.315	0.330	100,000	31,590	0.3159	1.294	1.294	-	1.235	1.294	25,496	1.2390	6.45%
1995-02-07	0	0.310	0.310	0.340	0.310	0.330	158,000	51,880	0.3284	1.216	1.216	1.334	1.216	1.294	40,284	1.2878	0.00%
1995-02-06	0	0.310	0.300	-	0.310	0.310	110,000	34,100	0.3100	1.216	1.177	-	1.216	1.216	28,046	1.2159	0.00%
1995-02-03	0	0.310	0.300	-	-	-	0	0	-	1.216	1.177	-	-	-	0	-	0.00%
1995-01-30	0	0.310	0.300	0.310	0.310	0.310	50,000	15,500	0.3100	1.216	1.177	1.216	1.216	1.216	12,748	1.2159	3.33%
1995-01-27	0	0.300	0.295	0.330	0.300	0.310	192,000	57,620	0.3001	1.177	1.157	1.294	1.177	1.216	48,953	1.1770	-3.23%
1995-01-26	0	0.310	0.300	0.310	0.310	0.310	30,000	9,300	0.3100	1.216	1.177	1.216	1.216	1.216	7,649	1.2159	3.33%
1995-01-25	0	0.300	0.290	0.320	0.300	0.300	20,000	6,000	0.3000	1.177	1.137	1.255	1.177	1.177	5,099	1.1766	3.45%
1995-01-24	0	0.290	0.290	0.300	-	-	0	0	-	1.137	1.137	1.177	-	-	0	-	3.57%
1995-01-23	0	0.280	0.280	-	0.280	0.280	130,000	36,400	0.2800	1.098	1.098	-	1.098	1.098	33,145	1.0982	-3.45%
1995-01-20	0	0.290	0.290	0.300	-	-	0	0	-	1.137	1.137	1.177	-	-	0	-	1.75%
1995-01-19	0	0.285	0.285	0.300	-	-	0	0	-	1.118	1.118	1.177	-	-	0	-	3.64%
1995-01-18	0	0.275	0.270	-	-	-	0	0	-	1.079	1.059	-	-	-	0	-	0.00%
1995-01-17	0	0.275	0.275	-	0.275	0.275	26,000	7,150	0.2750	1.079	1.079	-	1.079	1.079	6,629	1.0786	1.85%
1995-01-16	0	0.270	0.270	0.300	-	-	0	0	-	1.059	1.059	1.177	-	-	0	-	0.00%
1995-01-13	0	0.270	0.270	0.290	0.270	0.270	478,000	129,060	0.2700	1.059	1.059	1.137	1.059	1.059	121,873	1.0590	0.00%
1995-01-12	0	0.270	0.270	0.280	-	-	0	0	-	1.059	1.059	1.098	-	-	0	-	0.00%
1995-01-11	0	0.270	0.270	0.290	0.270	0.300	680,000	191,060	0.2810	1.059	1.059	1.137	1.059	1.177	173,376	1.1020	-1.82%
1995-01-10	0	0.275	0.275	0.280	0.270	0.280	480,000	132,900	0.2769	1.079	1.079	1.098	1.059	1.098	122,383	1.0859	-5.17%
1995-01-09	0	0.290	0.285	0.300	0.290	0.300	650,000	191,000	0.2938	1.137	1.118	1.177	1.137	1.177	165,727	1.1525	-6.45%
1995-01-06	0	0.310	0.300	-	0.305	0.330	550,000	172,600	0.3138	1.216	1.177	-	1.196	1.294	140,230	1.2308	-6.06%
1995-01-05	0	0.330	0.330	0.350	0.330	0.330	30,000	9,900	0.3300	1.294	1.294	1.373	1.294	1.294	7,649	1.2943	0.00%
1995-01-04	0	0.330	0.310	0.370	0.310	0.350	82,000	27,220	0.3320	1.294	1.216	1.451	1.216	1.373	20,907	1.3020	-10.81%
1995-01-03	0	0.370	-	0.370	-	-	0	0	-	1.451	-	1.451	-	-	0	-	0.00%
1994-12-30	0	0.370	0.350	0.370	0.360	0.405	966,000	366,630	0.3795	1.451	1.373	1.451	1.412	1.588	246,296	1.4886	-1.33%
1994-12-29	0	0.375	-	0.400	0.340	0.405	1,424,000	523,260	0.3675	1.471	-	1.569	1.334	1.588	363,069	1.4412	4.17%
1994-12-28	0	0.360	0.360	0.370	0.360	0.360	160,000	57,600	0.3600	1.412	1.412	1.451	1.412	1.412	40,794	1.4120	-5.26%
1994-12-23	0	0.380	0.355	0.380	0.380	0.380	30,000	11,400	0.3800	1.490	1.392	1.490	1.490	1.490	7,649	1.4904	5.56%
1994-12-22	0	0.360	0.360	0.390	0.360	0.360	180,000	65,800	0.3656	1.412	1.412	1.530	1.412	1.412	45,894	1.4338	-5.26%
1994-12-21	0	0.380	0.380	0.395	0.380	0.390	220,000	84,850	0.3857	1.490	1.490	1.549	1.490	1.530	56,092	1.5127	-1.30%
1994-12-20	0	0.385	0.380	0.385	0.380	0.385	210,000	80,050	0.3812	1.510	1.490	1.510	1.490	1.510	53,543	1.4951	1.32%
1994-12-19	0	0.380	0.380	0.395	0.340	0.430	772,000	297,410	0.3852	1.490	1.490	1.549	1.334	1.687	196,833	1.5110	15.15%
1994-12-16	0	0.330	0.325	-	0.300	0.340	620,000	199,160	0.3212	1.294	1.275	-	1.177	1.334	158,078	1.2599	11.86%
1994-12-15	0	0.295	0.285	0.295	0.280	0.295	270,000	77,700	0.2878	1.157	1.118	1.157	1.098	1.157	68,840	1.1287	3.51%
1994-12-14	0	0.285	0.280	0.290	0.285	0.290	130,000	37,200	0.2862	1.118	1.098	1.137	1.118	1.137	33,145	1.1223	1.79%
1994-12-13	0	0.280	0.280	-	0.280	0.300	250,000	73,300	0.2932	1.098	1.098	-	1.098	1.177	63,741	1.1500	-1.75%
1994-12-12	0	0.285	0.270	0.290	0.270	0.285	170,000	48,150	0.2832	1.118	1.059	1.137	1.059	1.118	43,344	1.1109	1.79%
1994-12-09	0	0.280	-	0.310	0.270	0.300	70,000	19,800	0.2829	1.098	-	1.216	1.059	1.177	17,848	1.1094	-9.68%
1994-12-08	0	0.310	0.310	-	0.310	0.325	560,000	177,240	0.3165	1.216	1.216	-	1.216	1.275	142,780	1.2413	-10.14%
1994-12-07	0	0.345	0.320	0.345	0.330	0.350	424,000	145,300	0.3427	1.353	1.255	1.353	1.294	1.373	108,105	1.3441	-13.75%
1994-12-06	0	0.400	0.320	0.420	-	-	0	0	-	1.569	1.255	1.647	-	-	0	-	0.00%
1994-12-05	0	0.400	-	0.420	-	-	0	0	-	1.569	-	1.647	-	-	0	-	0.00%
1994-12-02	0	0.400	-	0.420	0.400	0.400	100,000	40,000	0.4000	1.569	-	1.647	1.569	1.569	25,496	1.5688	-4.76%
1994-12-01	0	0.420	-	0.430	-	-	0	0	-	1.647	-	1.687	-	-	0	-	0.00%
1994-11-30	0	0.420	0.400	0.420	-	-	0	0	-	1.647	1.569	1.647	-	-	0	-	0.00%
1994-11-29	0	0.420	-	0.430	0.420	0.420	100,000	42,000	0.4200	1.647	-	1.687	1.647	1.647	25,496	1.6473	-4.55%
1994-11-28	0	0.440	0.440	0.460	0.440	0.440	134,000	58,960	0.4400	1.726	1.726	1.804	1.726	1.726	34,165	1.7257	-4.35%
1994-11-25	0	0.460	0.450	0.460	0.460	0.460	80,000	36,800	0.4600	1.804	1.765	1.804	1.804	1.804	20,397	1.8042	-4.17%
1994-11-24	0	0.480	0.460	0.495	-	-	0	0	-	1.883	1.804	1.941	-	-	0	-	0.00%
1994-11-23	0	0.480	-	0.500	0.480	0.485	242,000	116,860	0.4829	1.883	-	1.961	1.883	1.902	61,701	1.8940	-4.00%
1994-11-22	0	0.500	0.480	0.500	0.480	0.510	250,000	124,500	0.4980	1.961	1.883	1.961	1.883	2.000	63,741	1.9532	0.00%
1994-11-21	0	0.500	0.495	0.500	0.500	0.510	100,000	50,300	0.5030	1.961	1.941	1.961	1.961	2.000	25,496	1.9728	-1.96%
1994-11-18	0	0.510	0.510	-	0.500	0.500	50,000	25,000	0.5000	2.000	2.000	-	1.961	1.961	12,748	1.9611	0.00%
1994-11-17	0	0.510	-	-	0.510	0.510	20,000	10,200	0.5100	2.000	-	-	2.000	2.000	5,099	2.0003	-7.27%
1994-11-16	0	0.550	0.510	-	-	-	0	0	-	2.157	2.000	-	-	-	0	-	0.00%
1994-11-15	0	0.550	0.485	0.590	-	-	0	0	-	2.157	1.902	2.314	-	-	0	-	0.00%
1994-11-14	0	0.550	0.540	0.590	0.550	0.550	50,000	27,500	0.5500	2.157	2.118	2.314	2.157	2.157	12,748	2.1572	-5.17%
1994-11-11	0	0.580	-	0.600	0.580	0.580	10,000	5,800	0.5800	2.275	-	2.353	2.275	2.275	2,550	2.2748	5.45%
1994-11-10	0	0.550	-	0.570	-	-	0	0	-	2.157	-	2.236	-	-	0	-	0.00%
1994-11-09	0	0.550	-	0.570	0.550	0.570	90,000	50,100	0.5567	2.157	-	2.236	2.157	2.236	22,947	2.1833	-8.33%
1994-11-08	0	0.600	-	0.600	-	-	0	0	-	2.353	-	2.353	-	-	0	-	0.00%
1994-11-07	0	0.600	-	0.630	-	-	0	0	-	2.353	-	2.471	-	-	0	-	0.00%
1994-11-04	0	0.600	-	0.600	-	-	0	0	-	2.353	-	2.353	-	-	0	-	-4.76%
1994-11-03	0	0.630	-	0.640	-	-	0	0	-	2.471	-	2.510	-	-	0	-	0.00%
1994-11-02	0	0.630	-	0.640	-	-	0	0	-	2.471	-	2.510	-	-	0	-	0.00%
1994-11-01	0	0.630	-	0.640	-	-	0	0	-	2.471	-	2.510	-	-	0	-	0.00%
1994-10-31	0	0.630	0.620	0.640	0.560	0.630	60,000	35,000	0.5833	2.471	2.432	2.510	2.196	2.471	15,298	2.2879	8.62%
1994-10-28	0	0.580	0.570	0.620	-	-	0	0	-	2.275	2.236	2.432	-	-	0	-	0.00%
1994-10-27	0	0.580	0.560	0.600	0.580	0.580	120,000	69,600	0.5800	2.275	2.196	2.353	2.275	2.275	30,596	2.2748	-6.45%
1994-10-26	0	0.620	-	0.680	-	-	0	0	-	2.432	-	2.667	-	-	0	-	0.00%
1994-10-25	0	0.620	-	0.640	-	-	0	0	-	2.432	-	2.510	-	-	0	-	0.00%
1994-10-24	0	0.620	-	0.620	-	-	0	0	-	2.432	-	2.432	-	-	0	-	-1.59%
1994-10-21	0	0.630	0.560	0.630	0.570	0.640	116,000	66,260	0.5712	2.471	2.196	2.471	2.236	2.510	29,576	2.2403	12.50%
1994-10-20	0	0.560	-	0.560	0.560	0.600	148,000	85,080	0.5749	2.196	-	2.196	2.196	2.353	37,735	2.2547	-6.67%
1994-10-19	0	0.600	0.580	0.660	0.600	0.600	30,000	18,000	0.6000	2.353	2.275	2.589	2.353	2.353	7,649	2.3533	-1.64%
1994-10-18	0	0.610	0.590	0.610	-	-	0	0	-	2.392	2.314	2.392	-	-	0	-	0.00%
1994-10-17	0	0.610	0.590	0.630	-	-	0	0	-	2.392	2.314	2.471	-	-	0	-	0.00%
1994-10-14	0	0.610	0.600	0.650	-	-	0	0	-	2.392	2.353	2.549	-	-	0	-	0.00%
1994-10-12	0	0.610	-	0.690	-	-	0	0	-	2.392	-	2.706	-	-	0	-	0.00%
1994-10-11	0	0.610	0.610	0.670	0.600	0.700	34,000	23,400	0.6882	2.392	2.392	2.628	2.353	2.745	8,669	2.6993	-10.29%
1994-10-10	0	0.680	0.580	0.680	0.680	0.680	20,000	13,600	0.6800	2.667	2.275	2.667	2.667	2.667	5,099	2.6670	13.33%
1994-10-07	0	0.600	0.580	-	0.580	0.600	70,000	40,500	0.5786	2.353	2.275	-	2.275	2.353	17,848	2.2692	3.45%
1994-10-06	0	0.580	0.580	-	0.570	0.570	48,000	27,360	0.5700	2.275	2.275	-	2.236	2.236	12,238	2.2356	-1.69%
1994-10-05	0	0.590	0.590	0.640	0.570	0.570	10,000	5,700	0.5700	2.314	2.314	2.510	2.236	2.236	2,550	2.2356	-1.67%
1994-10-04	0	0.600	0.600	0.620	0.600	0.640	360,000	222,500	0.6181	2.353	2.353	2.432	2.353	2.510	91,787	2.4241	-9.09%
1994-10-03	0	0.660	0.640	0.660	0.650	0.660	40,000	26,020	0.6505	2.589	2.510	2.589	2.549	2.589	10,199	2.5513	0.00%
1994-09-30	0	0.660	0.630	0.660	0.680	0.680	50,000	34,000	0.6800	2.589	2.471	2.589	2.667	2.667	12,748	2.6670	0.00%
1994-09-29	0	0.660	-	0.660	0.650	0.670	216,000	143,300	0.6634	2.589	-	2.589	2.549	2.628	55,072	2.6020	-1.49%
1994-09-28	0	0.670	0.670	0.690	0.640	0.670	482,000	313,080	0.6495	2.628	2.628	2.706	2.510	2.628	122,893	2.5476	4.69%
1994-09-27	0	0.640	-	0.640	0.640	0.680	294,000	191,060	0.6499	2.510	-	2.510	2.510	2.667	74,960	2.5488	-8.57%
1994-09-26	0	0.700	-	0.700	-	-	340,000	214,200	0.6300	2.745	-	2.745	-	-	86,688	2.4709	0.00%
1994-09-23	0	0.700	-	0.700	0.700	0.700	40,000	28,000	0.7000	2.745	-	2.745	2.745	2.745	10,199	2.7455	0.00%
1994-09-22	0	0.700	0.680	0.720	-	-	0	0	-	2.745	2.667	2.824	-	-	0	-	0.00%
1994-09-20	0	0.700	0.700	0.725	0.700	0.720	100,000	71,120	0.7112	2.745	2.745	2.844	2.745	2.824	25,496	2.7894	-3.45%
1994-09-19	0	0.725	0.720	0.725	0.700	0.730	261,000	187,500	0.7184	2.844	2.824	2.844	2.745	2.863	66,546	2.8176	0.69%
1994-09-16	0	0.720	0.710	0.730	0.700	0.730	1,214,000	875,920	0.7215	2.824	2.785	2.863	2.745	2.863	309,527	2.8299	2.86%
1994-09-15	0	0.700	0.700	-	0.660	0.690	160,000	107,740	0.6734	2.745	2.745	-	2.589	2.706	40,794	2.6411	2.94%
1994-09-14	0	0.680	0.680	0.710	0.680	0.810	662,000	468,130	0.7071	2.667	2.667	2.785	2.667	3.177	168,787	2.7735	-16.05%
1994-09-13	0	0.810	-	0.810	0.810	0.820	148,000	120,380	0.8134	3.177	-	3.177	3.177	3.216	37,735	3.1902	-0.61%
1994-09-12	0	0.815	-	0.830	0.815	0.830	170,000	139,750	0.8221	3.197	-	3.255	3.197	3.255	43,344	3.2242	0.00%
1994-09-09	0	0.815	-	0.820	0.815	0.825	120,000	98,800	0.8233	3.197	-	3.216	3.197	3.236	30,596	3.2292	-1.81%
1994-09-08	0	0.830	0.825	0.830	0.830	0.830	176,000	146,080	0.8300	3.255	3.236	3.255	3.255	3.255	44,874	3.2554	-1.19%
1994-09-07	0	0.840	0.830	0.840	0.830	0.855	324,000	271,350	0.8375	3.295	3.255	3.295	3.255	3.353	82,609	3.2848	0.00%
1994-09-06	0	0.840	0.825	0.840	0.820	0.840	58,000	47,960	0.8269	3.295	3.236	3.295	3.216	3.295	14,788	3.2432	1.20%
1994-09-05	0	0.830	0.830	0.840	0.830	0.830	90,000	74,700	0.8300	3.255	3.255	3.295	3.255	3.255	22,947	3.2554	0.00%
1994-09-02	0	0.830	0.830	0.840	0.830	0.840	108,000	90,240	0.8356	3.255	3.255	3.295	3.255	3.295	27,536	3.2771	0.00%
1994-09-01	0	0.830	0.830	0.840	0.830	0.850	234,000	198,000	0.8462	3.255	3.255	3.295	3.255	3.334	59,662	3.3187	-1.19%
1994-08-31	0	0.840	0.835	0.840	0.830	0.840	442,000	368,840	0.8345	3.295	3.275	3.295	3.255	3.295	112,694	3.2729	0.60%
1994-08-30	0	0.835	0.830	0.835	0.835	0.840	440,000	368,750	0.8381	3.275	3.255	3.275	3.275	3.295	112,184	3.2870	0.00%
1994-08-26	0	0.835	0.820	0.840	0.810	0.835	180,000	147,820	0.8212	3.275	3.216	3.295	3.177	3.275	45,894	3.2209	1.21%
1994-08-25	0	0.825	0.825	-	0.800	0.810	250,000	201,250	0.8050	3.236	3.236	-	3.138	3.177	63,741	3.1573	2.48%
1994-08-24	0	0.805	0.805	0.835	0.805	0.835	156,000	126,380	0.8101	3.157	3.157	3.275	3.157	3.275	39,774	3.1774	-2.42%
1994-08-23	0	0.825	0.820	0.835	0.790	0.825	552,000	448,300	0.8121	3.236	3.216	3.275	3.098	3.236	140,740	3.1853	1.85%
1994-08-22	0	0.810	0.800	0.810	0.800	0.810	620,000	498,530	0.8041	3.177	3.138	3.177	3.138	3.177	158,078	3.1537	0.00%
1994-08-19	0	0.810	0.810	-	0.775	0.790	1,458,000	1,141,040	0.7826	3.177	3.177	-	3.040	3.098	371,738	3.0695	3.85%
1994-08-18	0	0.780	0.780	0.790	0.780	0.810	2,536,000	2,007,870	0.7917	3.059	3.059	3.098	3.059	3.177	646,590	3.1053	-2.50%
1994-08-17	0	0.800	0.795	0.800	0.800	0.850	734,000	597,790	0.8144	3.138	3.118	3.138	3.138	3.334	187,144	3.1943	-4.76%
1994-08-16	0	0.840	0.845	0.850	0.830	0.870	1,416,000	1,208,110	0.8532	3.295	3.314	3.334	3.255	3.412	361,030	3.3463	-3.45%
1994-08-15	0	0.870	0.870	0.875	0.830	0.890	3,770,000	3,294,940	0.8740	3.412	3.412	3.432	3.255	3.491	961,216	3.4279	3.57%
1994-08-12	0	0.840	0.840	0.845	0.790	0.900	3,807,000	3,214,530	0.8444	3.295	3.295	3.314	3.098	3.530	970,650	3.3117	-1.18%
1994-08-11	0	0.850	0.845	0.850	0.840	0.975	2,088,000	1,891,580	0.9059	3.334	3.314	3.334	3.295	3.824	532,366	3.5532	-12.82%
1994-08-10	0	0.975	0.965	0.985	0.960	1.070	2,072,000	2,053,950	0.9913	3.824	3.785	3.863	3.765	4.197	528,286	3.8879	-11.36%
1994-08-09	0	1.100	1.090	1.100	1.070	1.100	400,000	435,400	1.0885	4.314	4.275	4.314	4.197	4.314	101,986	4.2692	-1.79%
1994-08-08	0	1.120	1.120	1.130	1.090	1.160	1,104,000	1,219,960	1.1050	4.393	4.393	4.432	4.275	4.550	281,481	4.3341	1.82%
1994-08-05	0	1.100	1.090	1.100	1.100	1.150	656,000	732,860	1.1172	4.314	4.275	4.314	4.314	4.510	167,257	4.3816	-11.29%
1994-08-04	0	1.240	1.240	1.250	1.100	1.290	1,090,000	1,270,580	1.1657	4.863	4.863	4.903	4.314	5.060	277,911	4.5719	-3.88%
1994-08-03	0	1.290	1.290	1.310	1.290	1.330	200,000	263,000	1.3150	5.060	5.060	5.138	5.060	5.216	50,993	5.1576	-4.44%
1994-08-02	0	1.350	1.330	1.370	1.350	1.350	86,000	116,100	1.3500	5.295	5.216	5.373	5.295	5.295	21,927	5.2949	0.00%
1994-08-01	0	1.350	1.340	1.370	1.350	1.350	80,000	108,000	1.3500	5.295	5.256	5.373	5.295	5.295	20,397	5.2949	1.50%
1994-07-29	0	1.330	1.330	1.350	1.330	1.350	378,000	505,900	1.3384	5.216	5.216	5.295	5.216	5.295	96,377	5.2492	-0.75%
1994-07-28	0	1.340	-	1.340	1.340	1.340	100,000	134,000	1.3400	5.256	-	5.256	5.256	5.256	25,496	5.2556	-2.19%
1994-07-27	0	1.370	1.360	1.370	1.350	1.370	630,000	857,120	1.3605	5.373	5.334	5.373	5.295	5.373	160,628	5.3361	2.24%
1994-07-26	0	1.340	1.310	1.340	1.320	1.350	990,000	1,314,300	1.3276	5.256	5.138	5.256	5.177	5.295	252,415	5.2069	1.52%
1994-07-25	0	1.320	1.320	1.340	1.280	1.320	14,000	18,360	1.3114	5.177	5.177	5.256	5.020	5.177	3,570	5.1436	4.76%
1994-07-22	0	1.260	1.260	-	-	-	0	0	-	4.942	4.942	-	-	-	0	-	3.28%
1994-07-21	0	1.220	1.220	-	-	-	0	0	-	4.785	4.785	-	-	-	0	-	3.39%
1994-07-20	0	1.180	1.160	1.200	1.180	1.420	152,000	201,360	1.3247	4.628	4.550	4.707	4.628	5.569	38,755	5.1958	-16.90%
1994-07-19	0	1.420	1.350	1.420	1.440	1.460	50,000	72,600	1.4520	5.569	5.295	5.569	5.648	5.726	12,748	5.6949	-2.74%
1994-07-18	0	1.460	1.460	1.480	1.400	1.460	386,000	551,260	1.4281	5.726	5.726	5.805	5.491	5.726	98,416	5.6013	8.15%
1994-07-15	0	1.350	1.350	1.380	1.330	1.360	138,000	185,000	1.3406	5.295	5.295	5.413	5.216	5.334	35,185	5.2579	6.30%
1994-07-14	0	1.270	1.270	-	1.230	1.250	100,000	124,600	1.2460	4.981	4.981	-	4.824	4.903	25,496	4.8870	4.96%
1994-07-13	0	1.210	1.210	-	1.160	1.200	310,000	364,550	1.1760	4.746	4.746	-	4.550	4.707	79,039	4.6123	4.31%
1994-07-12	0	1.160	1.160	1.200	1.140	1.155	194,000	223,220	1.1506	4.550	4.550	4.707	4.471	4.530	49,463	4.5129	3.57%
1994-07-11	0	1.120	1.120	-	1.110	1.120	48,000	53,600	1.1167	4.393	4.393	-	4.354	4.393	12,238	4.3797	0.90%
1994-07-08	0	1.110	1.040	-	1.040	1.130	868,000	934,800	1.0770	4.354	4.079	-	4.079	4.432	221,309	4.2240	-7.50%
1994-07-07	0	1.200	1.130	1.200	1.090	1.250	1,182,000	1,368,500	1.1578	4.707	4.432	4.707	4.275	4.903	301,368	4.5410	-15.49%
1994-07-06	0	1.420	-	1.440	-	-	0	0	-	5.569	-	5.648	-	-	0	-	0.00%
1994-07-05	0	1.420	-	1.440	-	-	0	0	-	5.569	-	5.648	-	-	0	-	0.00%
1994-07-04	0	1.420	-	1.440	-	-	0	0	-	5.569	-	5.648	-	-	0	-	0.00%
1994-07-01	0	1.420	-	1.440	-	-	0	0	-	5.569	-	5.648	-	-	0	-	0.00%
1994-06-30	0	1.420	-	1.440	-	-	0	0	-	5.569	-	5.648	-	-	0	-	0.00%
1994-06-29	0	1.420	-	1.420	-	-	0	0	-	5.569	-	5.569	-	-	0	-	-2.74%
1994-06-28	0	1.460	-	1.460	1.470	1.470	14,000	20,580	1.4700	5.726	-	5.726	5.766	5.766	3,570	5.7655	-2.67%
1994-06-27	0	1.500	-	1.520	-	-	0	0	-	5.883	-	5.962	-	-	0	-	0.00%
1994-06-24	0	1.500	-	1.520	-	-	0	0	-	5.883	-	5.962	-	-	0	-	0.00%
1994-06-23	0	1.500	-	1.500	1.500	1.500	20,000	30,000	1.5000	5.883	-	5.883	5.883	5.883	5,099	5.8832	-0.66%
1994-06-22	0	1.510	1.470	1.520	-	-	0	0	-	5.922	5.766	5.962	-	-	0	-	0.00%
1994-06-21	0	1.510	1.480	1.510	-	-	0	0	-	5.922	5.805	5.922	-	-	0	-	-1.31%
1994-06-20	0	1.530	1.500	-	-	-	0	0	-	6.001	5.883	-	-	-	0	-	0.00%
1994-06-17	0	1.530	1.500	1.560	1.530	1.590	60,000	93,500	1.5583	6.001	5.883	6.118	6.001	6.236	15,298	6.1120	-8.38%
1994-06-16	0	1.670	-	1.680	-	-	0	0	-	6.550	-	6.589	-	-	0	-	0.00%
1994-06-15	0	1.670	-	1.680	1.670	1.700	150,000	253,000	1.6867	6.550	-	6.589	6.550	6.668	38,245	6.6153	-1.76%
1994-06-10	0	1.700	-	1.750	-	-	0	0	-	6.668	-	6.864	-	-	0	-	0.00%
1994-06-09	0	1.700	1.670	1.790	1.700	1.700	20,000	34,000	1.7000	6.668	6.550	7.021	6.668	6.668	5,099	6.6676	-2.86%
1994-06-08	0	1.750	1.750	1.770	1.740	1.800	1,140,000	1,988,500	1.7443	6.864	6.864	6.942	6.824	7.060	290,660	6.8413	-2.78%
1994-06-07	0	1.800	-	1.800	1.760	1.880	292,000	533,240	1.8262	7.060	-	7.060	6.903	7.374	74,450	7.1624	-4.76%
1994-06-06	0	1.890	-	1.910	-	-	0	0	-	7.413	-	7.491	-	-	0	-	0.00%
1994-06-03	0	1.890	1.830	1.890	1.840	1.890	186,000	345,240	1.8561	7.413	7.177	7.413	7.217	7.413	47,423	7.2800	-0.53%
1994-06-02	0	1.900	1.860	1.900	-	-	0	0	-	7.452	7.295	7.452	-	-	0	-	-4.04%
1994-06-01	0	1.980	-	1.980	-	-	0	0	-	7.766	-	7.766	-	-	0	-	0.00%
1994-05-31	0	1.980	1.980	1.990	-	-	0	0	-	7.766	7.766	7.805	-	-	0	-	1.02%
1994-05-30	0	1.960	-	2.050	-	-	0	0	-	7.687	-	8.040	-	-	0	-	0.00%
1994-05-27	0	1.960	1.960	-	-	-	0	0	-	7.687	7.687	-	-	-	0	-	1.03%
1994-05-26	0	1.940	1.900	1.960	-	-	0	0	-	7.609	7.452	7.687	-	-	0	-	0.00%
1994-05-25	0	1.940	1.940	1.960	-	-	0	0	-	7.609	7.609	7.687	-	-	0	-	1.04%
1994-05-24	0	1.920	1.920	-	-	-	0	0	-	7.530	7.530	-	-	-	0	-	1.05%
1994-05-23	0	1.900	1.900	-	-	-	0	0	-	7.452	7.452	-	-	-	0	-	1.06%
1994-05-20	0	1.880	1.880	-	1.870	1.870	10,000	18,700	1.8700	7.374	7.374	-	7.334	7.334	2,550	7.3344	1.08%
1994-05-19	0	1.860	1.830	1.860	1.860	1.870	120,000	223,700	1.8642	7.295	7.177	7.295	7.295	7.334	30,596	7.3115	0.00%
1994-05-18	0	1.860	1.830	1.860	1.860	1.870	280,000	520,940	1.8605	7.295	7.177	7.295	7.295	7.334	71,390	7.2971	-1.06%
1994-05-17	0	1.880	1.880	1.900	1.860	1.880	134,000	249,800	1.8642	7.374	7.374	7.452	7.295	7.374	34,165	7.3115	0.80%
1994-05-16	0	1.940	1.940	-	1.900	1.940	168,000	321,240	1.9121	7.315	7.315	-	7.164	7.315	44,557	7.2097	2.11%
1994-05-13	0	1.900	1.860	1.900	-	-	0	0	-	7.164	7.013	7.164	-	-	0	-	0.00%
1994-05-12	0	1.900	1.860	1.900	1.900	1.900	10,000	19,000	1.9000	7.164	7.013	7.164	7.164	7.164	2,652	7.1639	0.00%
1994-05-11	0	1.900	-	-	-	-	0	0	-	7.164	-	-	-	-	0	-	0.00%
1994-05-10	0	1.900	1.860	1.940	-	-	0	0	-	7.164	7.013	7.315	-	-	0	-	0.00%
1994-05-09	0	1.900	1.890	1.900	-	-	0	0	-	7.164	7.126	7.164	-	-	0	-	-1.55%
1994-05-06	0	1.930	1.890	1.970	1.930	1.930	24,000	46,320	1.9300	7.277	7.126	7.428	7.277	7.277	6,365	7.2770	-2.03%
1994-05-05	0	1.970	-	1.970	-	-	0	0	-	7.428	-	7.428	-	-	0	-	0.00%
1994-05-04	0	1.970	-	1.990	1.970	2.000	1,190,000	2,349,000	1.9739	7.428	-	7.503	7.428	7.541	315,609	7.4427	-1.50%
1994-05-03	0	2.000	2.000	-	2.000	2.025	536,000	1,078,450	2.0120	7.541	7.541	-	7.541	7.635	142,157	7.5863	0.00%
1994-05-02	0	2.000	1.980	2.050	2.000	2.000	70,000	140,000	2.0000	7.541	7.466	7.729	7.541	7.541	18,565	7.5410	-2.44%
1994-04-29	0	2.050	2.050	2.100	2.050	2.050	80,000	164,000	2.0500	7.729	7.729	7.918	7.729	7.729	21,217	7.7295	-1.20%
1994-04-28	0	2.075	2.075	2.100	2.000	2.025	210,000	429,500	2.0452	7.824	7.824	7.918	7.541	7.635	55,696	7.7115	2.47%
1994-04-27	0	2.025	2.025	2.050	1.990	2.025	190,000	382,100	2.0111	7.635	7.635	7.729	7.503	7.635	50,391	7.5826	2.27%
1994-04-26	0	1.980	1.950	1.990	1.990	1.990	148,000	294,520	1.9900	7.466	7.352	7.503	7.503	7.503	39,252	7.5033	-7.91%
1994-04-25	0	2.150	-	2.150	-	-	0	0	-	8.107	-	8.107	-	-	0	-	-1.15%
1994-04-22	0	2.175	-	2.175	-	-	0	0	-	8.201	-	8.201	-	-	0	-	-1.14%
1994-04-21	0	2.200	-	2.200	-	-	0	0	-	8.295	-	8.295	-	-	0	-	0.00%
1994-04-20	0	2.200	-	2.275	-	-	0	0	-	8.295	-	8.578	-	-	0	-	0.00%
1994-04-19	0	2.200	-	2.200	-	-	0	0	-	8.295	-	8.295	-	-	0	-	0.00%
1994-04-18	0	2.200	2.100	2.200	2.200	2.200	14,000	30,800	2.2000	8.295	7.918	8.295	8.295	8.295	3,713	8.2951	-1.12%
1994-04-15	0	2.225	2.225	2.250	2.225	2.250	74,000	165,850	2.2412	8.389	8.389	8.484	8.389	8.484	19,626	8.4505	1.14%
1994-04-14	0	2.200	2.200	2.250	2.175	2.200	120,000	262,500	2.1875	8.295	8.295	8.484	8.201	8.295	31,826	8.2479	2.33%
1994-04-13	0	2.150	2.150	2.200	2.150	2.250	144,000	315,300	2.1896	8.107	8.107	8.295	8.107	8.484	38,191	8.2558	-2.27%
1994-04-12	0	2.200	-	2.200	2.200	2.250	48,000	107,000	2.2292	8.295	-	8.295	8.295	8.484	12,730	8.4050	-2.22%
1994-04-11	0	2.250	2.200	2.275	2.175	2.250	78,000	172,000	2.2051	8.484	8.295	8.578	8.201	8.484	20,687	8.3144	4.65%
1994-04-08	0	2.150	2.100	2.175	2.150	2.150	30,000	64,500	2.1500	8.107	7.918	8.201	8.107	8.107	7,957	8.1065	-1.15%
1994-04-07	0	2.175	2.125	2.175	2.150	2.175	124,000	267,100	2.1540	8.201	8.012	8.201	8.107	8.201	32,887	8.1217	6.10%
1994-04-06	0	2.050	2.025	2.075	2.000	2.050	470,000	949,450	2.0201	7.729	7.635	7.824	7.541	7.729	124,652	7.6168	4.59%
1994-03-31	0	1.960	1.940	2.000	1.960	1.960	20,000	39,000	1.9500	7.390	7.315	7.541	7.390	7.390	5,304	7.3524	-2.00%
1994-03-30	0	2.000	1.960	2.050	-	-	0	0	-	7.541	7.390	7.729	-	-	0	-	0.00%
1994-03-29	0	2.000	1.980	2.050	2.000	2.000	216,000	432,000	2.0000	7.541	7.466	7.729	7.541	7.541	57,287	7.5410	0.00%
1994-03-28	0	2.000	2.000	2.050	2.000	2.000	66,000	132,000	2.0000	7.541	7.541	7.729	7.541	7.541	17,504	7.5410	-9.09%
1994-03-25	0	2.200	2.050	2.200	2.100	2.200	266,000	558,800	2.1008	8.295	7.729	8.295	7.918	8.295	70,548	7.9209	0.00%
1994-03-24	0	2.200	2.150	2.200	-	-	0	0	-	8.295	8.107	8.295	-	-	0	-	-1.12%
1994-03-23	0	2.225	2.200	2.225	2.200	2.225	64,000	141,150	2.2055	8.389	8.295	8.389	8.295	8.389	16,974	8.3157	1.14%
1994-03-22	0	2.200	2.200	2.225	2.150	2.225	146,000	321,700	2.2034	8.295	8.295	8.389	8.107	8.389	38,722	8.3080	-4.35%
1994-03-21	0	2.300	2.250	2.300	2.000	2.300	146,000	318,300	2.1801	8.672	8.484	8.672	7.541	8.672	38,722	8.2202	0.00%
1994-03-18	0	2.300	-	2.300	2.300	2.300	2,000	4,600	2.3000	8.672	-	8.672	8.672	8.672	530	8.6721	3.37%
1994-03-17	0	2.225	-	2.300	-	-	0	0	-	8.389	-	8.672	-	-	0	-	0.00%
1994-03-16	0	2.225	-	2.300	2.225	2.225	10,000	22,250	2.2250	8.389	-	8.672	8.389	8.389	2,652	8.3893	-3.26%
1994-03-15	0	2.300	2.225	2.300	-	-	0	0	-	8.672	8.389	8.672	-	-	0	-	0.00%
1994-03-14	0	2.300	-	2.350	-	-	0	0	-	8.672	-	8.861	-	-	0	-	0.00%
1994-03-11	0	2.300	2.300	2.350	2.275	2.350	208,000	485,500	2.3341	8.672	8.672	8.861	8.578	8.861	55,165	8.8008	-3.16%
1994-03-10	0	2.375	2.300	2.400	-	-	300,000	705,000	2.3500	8.955	8.672	9.049	-	-	79,565	8.8606	0.00%
1994-03-09	0	2.375	2.300	2.325	2.325	2.375	418,000	982,200	2.3498	8.955	8.672	8.766	8.766	8.955	110,861	8.8597	-1.04%
1994-03-08	0	2.400	-	2.400	-	-	0	0	-	9.049	-	9.049	-	-	0	-	-2.04%
1994-03-07	0	2.450	2.325	2.450	2.400	2.450	40,000	96,400	2.4100	9.238	8.766	9.238	9.049	9.238	10,609	9.0869	3.16%
1994-03-04	0	2.375	2.275	-	2.275	2.375	58,000	133,300	2.2983	8.955	8.578	-	8.578	8.955	15,383	8.6656	6.74%
1994-03-03	0	2.225	2.225	2.275	2.225	2.275	84,000	188,500	2.2440	8.389	8.389	8.578	8.389	8.578	22,278	8.4612	-3.26%
1994-03-02	0	2.300	2.300	2.325	2.300	2.350	98,000	228,300	2.3296	8.672	8.672	8.766	8.672	8.861	25,991	8.7837	-3.16%
1994-03-01	0	2.375	2.300	2.425	2.350	2.600	308,000	769,650	2.4989	8.955	8.672	9.143	8.861	9.803	81,687	9.4219	-6.86%
1994-02-28	0	2.550	2.550	2.575	2.450	2.625	94,000	237,600	2.5277	9.615	9.615	9.709	9.238	9.898	24,930	9.5305	-5.56%
1994-02-25	0	2.700	2.700	2.725	2.650	2.725	530,000	1,419,350	2.6780	10.18	10.18	10.27	9.992	10.27	140,565	10.097	0.93%
1994-02-24	0	2.675	2.675	2.700	2.675	2.800	724,000	1,967,100	2.7170	10.09	10.09	10.18	10.09	10.56	192,018	10.244	-3.60%
1994-02-23	0	2.775	2.775	2.825	2.750	2.800	1,148,000	3,192,000	2.7805	10.46	10.46	10.65	10.37	10.56	304,470	10.484	0.00%
1994-02-22	0	2.775	2.750	2.775	2.700	2.775	1,434,000	3,958,550	2.7605	10.46	10.37	10.46	10.18	10.46	380,322	10.408	0.91%
1994-02-21	0	2.750	2.700	2.775	2.600	2.775	2,566,000	6,947,650	2.7076	10.37	10.18	10.46	9.803	10.46	680,549	10.209	4.76%
1994-02-18	0	2.625	2.625	2.675	2.450	2.675	2,812,000	7,148,650	2.5422	9.898	9.898	10.09	9.238	10.09	745,792	9.5853	7.14%
1994-02-17	0	2.450	2.425	2.450	2.225	2.450	1,120,000	2,583,200	2.3064	9.238	9.143	9.238	8.389	9.238	297,044	8.6964	8.89%
1994-02-16	0	2.250	2.250	2.275	2.250	2.325	762,000	1,728,700	2.2686	8.484	8.484	8.578	8.484	8.766	202,096	8.5539	0.00%
1994-02-15	0	2.250	2.250	2.275	2.175	2.350	13,842,000	30,034,150	2.1698	8.484	8.484	8.578	8.201	8.861	3,671,145	8.1811	3.45%
1994-02-14	0	2.175	2.175	2.200	2.150	2.175	644,000	1,389,950	2.1583	8.201	8.201	8.295	8.107	8.201	170,800	8.1379	0.00%
1994-02-09	0	2.175	2.175	2.200	2.125	2.175	516,000	1,109,000	2.1492	8.201	8.201	8.295	8.012	8.201	136,852	8.1036	2.35%
1994-02-08	0	2.125	2.125	2.150	2.100	2.150	386,000	818,000	2.1192	8.012	8.012	8.107	7.918	8.107	102,374	7.9903	-1.16%
1994-02-07	0	2.150	2.125	2.150	2.125	2.225	1,408,000	3,039,050	2.1584	8.107	8.012	8.107	8.012	8.389	373,427	8.1383	-2.27%
1994-02-04	0	2.200	2.200	2.225	2.175	2.250	3,562,000	7,887,350	2.2143	8.295	8.295	8.389	8.201	8.484	944,706	8.3490	-2.22%
1994-02-03	0	2.250	2.225	2.250	2.225	2.275	21,216,000	46,736,350	2.2029	8.484	8.389	8.484	8.389	8.578	5,626,861	8.3059	-1.10%
1994-02-02	0	2.275	2.250	2.275	2.200	2.275	1,990,000	4,471,500	2.2470	8.578	8.484	8.578	8.295	8.578	527,783	8.4722	2.25%
1994-02-01	0	2.225	2.225	2.250	2.150	2.250	3,000,000	6,656,750	2.2189	8.389	8.389	8.484	8.107	8.484	795,653	8.3664	5.95%
1994-01-31	0	2.100	2.075	2.100	2.050	2.100	1,410,000	2,920,750	2.0715	7.918	7.824	7.918	7.729	7.918	373,957	7.8104	2.44%
1994-01-28	0	2.050	2.025	2.050	2.050	2.075	1,616,000	3,317,450	2.0529	7.729	7.635	7.729	7.729	7.824	428,592	7.7403	1.23%
1994-01-27	0	2.025	2.025	2.075	2.025	2.125	1,360,000	2,832,800	2.0829	7.635	7.635	7.824	7.635	8.012	360,696	7.8537	-3.57%
1994-01-26	0	2.100	2.100	2.125	2.075	2.125	1,564,000	3,283,150	2.0992	7.918	7.918	8.012	7.824	8.012	414,801	7.9150	-1.18%
1994-01-25	0	2.125	2.100	2.125	2.100	2.175	522,000	1,116,550	2.1390	8.012	7.918	8.012	7.918	8.201	138,444	8.0650	-2.30%
1994-01-24	0	2.175	2.100	2.175	2.200	2.250	60,000	133,000	2.2167	8.201	7.918	8.201	8.295	8.484	15,913	8.3579	0.00%
1994-01-21	0	2.175	2.150	2.175	2.100	2.200	406,000	870,250	2.1435	8.201	8.107	8.201	7.918	8.295	107,678	8.0819	3.57%
1994-01-20	0	2.100	2.100	2.200	2.100	2.300	388,000	842,050	2.1702	7.918	7.918	8.295	7.918	8.672	102,905	8.1828	-4.55%
1994-01-19	0	2.200	2.200	2.225	2.000	2.200	1,168,000	2,519,750	2.1573	8.295	8.295	8.389	7.541	8.295	309,774	8.1341	10.00%
1994-01-18	0	2.000	2.000	2.100	1.900	2.000	230,000	451,600	1.9635	7.541	7.541	7.918	7.164	7.541	61,000	7.4033	5.26%
1994-01-17	0	1.900	1.890	1.900	1.890	1.900	562,000	1,067,400	1.8993	7.164	7.126	7.164	7.126	7.164	149,052	7.1612	0.53%
1994-01-14	0	1.890	1.890	1.900	1.890	1.900	1,168,000	2,217,980	1.8990	7.126	7.126	7.164	7.126	7.164	309,774	7.1600	1.07%
1994-01-13	0	1.870	1.870	1.890	1.860	1.860	150,000	279,000	1.8600	7.051	7.051	7.126	7.013	7.013	39,783	7.0131	-1.06%
1994-01-12	0	1.890	1.880	1.900	-	-	2,000	3,720	1.8600	7.126	7.089	7.164	-	-	530	7.0131	0.00%
1994-01-11	0	1.890	1.890	1.900	1.890	1.910	838,000	1,588,640	1.8958	7.126	7.126	7.164	7.126	7.202	222,253	7.1479	-0.53%
1994-01-10	0	1.900	-	1.920	1.900	1.920	1,380,000	2,629,400	1.9054	7.164	-	7.239	7.164	7.239	366,001	7.1841	1.06%
1994-01-07	0	1.880	1.880	1.900	1.880	1.920	5,262,000	10,040,760	1.9082	7.089	7.089	7.164	7.089	7.239	1,395,576	7.1947	-2.59%
1994-01-06	0	1.930	1.900	1.930	1.920	1.950	192,000	372,140	1.9382	7.277	7.164	7.277	7.239	7.352	50,922	7.3081	-1.53%
1994-01-05	0	1.960	1.960	1.970	1.950	1.960	210,000	410,780	1.9561	7.390	7.390	7.428	7.352	7.390	55,696	7.3754	-0.51%
1994-01-04	0	1.970	1.970	1.980	1.950	1.980	668,000	1,317,720	1.9726	7.428	7.428	7.466	7.352	7.466	177,165	7.4378	1.03%
1994-01-03	0	1.950	-	1.950	1.950	1.980	86,000	168,080	1.9544	7.352	-	7.352	7.352	7.466	22,809	7.3691

---

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

---